KissMeData/030720/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	191100	13230835	5030	5030	5030	5030	525
3	20250102	191000	13230835	5030	5030	5030	5030	0
4	20250102	190900	13230835	5030	5030	5030	5030	0
5	20250102	190800	13230835	5030	5030	5030	5030	0
6	20250102	190700	13230835	5030	5030	5030	5030	0
7	20250102	190600	13230835	5030	5030	5030	5030	0
8	20250102	190500	13230835	5030	5030	5030	5030	0
9	20250102	190400	13230835	5030	5030	5030	5030	0
10	20250102	190300	13230835	5030	5030	5030	5030	0
11	20250102	190200	13230835	5030	5030	5030	5030	0
12	20250102	190100	13230835	5030	5030	5030	5030	0
13	20250102	190000	13230835	5030	5030	5030	5030	0
14	20250102	185900	13230835	5030	5030	5030	5030	0
15	20250102	185800	13230835	5030	5030	5030	5030	0
16	20250102	185700	13230835	5030	5030	5030	5030	0
17	20250102	185600	13230835	5030	5030	5030	5030	0
18	20250102	185500	13230835	5030	5030	5030	5030	0
19	20250102	185400	13230835	5030	5030	5030	5030	0
20	20250102	185300	13230835	5030	5030	5030	5030	0
21	20250102	185200	13230835	5030	5030	5030	5030	0
22	20250102	185100	13230835	5030	5030	5030	5030	0
23	20250102	185000	13230835	5030	5030	5030	5030	0
24	20250102	184900	13230835	5030	5030	5030	5030	0
25	20250102	184800	13230835	5030	5030	5030	5030	0
26	20250102	184700	13230835	5030	5030	5030	5030	0
27	20250102	184600	13230835	5030	5030	5030	5030	0
28	20250102	184500	13230835	5030	5030	5030	5030	0
29	20250102	184400	13230835	5030	5030	5030	5030	0
30	20250102	184300	13230835	5030	5030	5030	5030	0
31	20250102	184200	13230835	5030	5030	5030	5030	0
32	20250102	184100	13230835	5030	5030	5030	5030	525
33	20250102	184000	13230835	5030	5030	5030	5030	0
34	20250102	183900	13230835	5030	5030	5030	5030	0
35	20250102	183800	13230835	5030	5030	5030	5030	0
36	20250102	183700	13230835	5030	5030	5030	5030	0
37	20250102	183600	13230835	5030	5030	5030	5030	0
38	20250102	183500	13230835	5030	5030	5030	5030	0
39	20250102	183400	13230835	5030	5030	5030	5030	0
40	20250102	183300	13230835	5030	5030	5030	5030	0
41	20250102	183200	13230835	5030	5030	5030	5030	0
42	20250102	183100	13230835	5030	5030	5030	5030	0
43	20250102	183000	13230835	5030	5030	5030	5030	0
44	20250102	182900	13230835	5030	5030	5030	5030	0
45	20250102	182800	13230835	5030	5030	5030	5030	0
46	20250102	182700	13230835	5030	5030	5030	5030	0
47	20250102	182600	13230835	5030	5030	5030	5030	0
48	20250102	182500	13230835	5030	5030	5030	5030	0
49	20250102	182400	13230835	5030	5030	5030	5030	0
50	20250102	182300	13230835	5030	5030	5030	5030	0
51	20250102	182200	13230835	5030	5030	5030	5030	0
52	20250102	182100	13230835	5030	5030	5030	5030	0
53	20250102	182000	13230835	5030	5030	5030	5030	0
54	20250102	181900	13230835	5030	5030	5030	5030	0
55	20250102	181800	13230835	5030	5030	5030	5030	0
56	20250102	181700	13230835	5030	5030	5030	5030	0
57	20250102	181600	13230835	5030	5030	5030	5030	0
58	20250102	181500	13230835	5030	5030	5030	5030	0
59	20250102	181400	13230835	5030	5030	5030	5030	0
60	20250102	181300	13230835	5030	5030	5030	5030	0
61	20250102	181200	13230835	5030	5030	5030	5030	0
62	20250102	181100	13230835	5030	5030	5030	5030	525
63	20250102	181000	13230835	5030	5030	5030	5030	0
64	20250102	180900	13230835	5030	5030	5030	5030	0
65	20250102	180800	13230835	5030	5030	5030	5030	0
66	20250102	180700	13230835	5030	5030	5030	5030	0
67	20250102	180600	13230835	5030	5030	5030	5030	0
68	20250102	180500	13230835	5030	5030	5030	5030	0
69	20250102	180400	13230835	5030	5030	5030	5030	0
70	20250102	180300	13230835	5030	5030	5030	5030	0
71	20250102	180200	13230835	5030	5030	5030	5030	0
72	20250102	180100	13230835	5030	5030	5030	5030	0
73	20250102	180000	13230835	5030	5030	5030	5030	0
74	20250102	175900	13230835	5030	5030	5030	5030	0
75	20250102	175800	13230835	5030	5030	5030	5030	0
76	20250102	175700	13230835	5030	5030	5030	5030	0
77	20250102	175600	13230835	5030	5030	5030	5030	0
78	20250102	175500	13230835	5030	5030	5030	5030	0
79	20250102	175400	13230835	5030	5030	5030	5030	0
80	20250102	175300	13230835	5030	5030	5030	5030	0
81	20250102	175200	13230835	5030	5030	5030	5030	0
82	20250102	175100	13230835	5030	5030	5030	5030	0
83	20250102	175000	13230835	5030	5030	5030	5030	0
84	20250102	174900	13230835	5030	5030	5030	5030	0
85	20250102	174800	13230835	5030	5030	5030	5030	0
86	20250102	174700	13230835	5030	5030	5030	5030	0
87	20250102	174600	13230835	5030	5030	5030	5030	0
88	20250102	174500	13230835	5030	5030	5030	5030	0
89	20250102	174400	13230835	5030	5030	5030	5030	0
90	20250102	174300	13230835	5030	5030	5030	5030	0
91	20250102	174200	13230835	5030	5030	5030	5030	0
92	20250102	174100	13230835	5030	5030	5030	5030	525
93	20250102	174000	13230835	5030	5030	5030	5030	0
94	20250102	173900	13230835	5030	5030	5030	5030	0
95	20250102	173800	13230835	5030	5030	5030	5030	0
96	20250102	173700	13230835	5030	5030	5030	5030	0
97	20250102	173600	13230835	5030	5030	5030	5030	0
98	20250102	173500	13230835	5030	5030	5030	5030	0
99	20250102	173400	13230835	5030	5030	5030	5030	0
100	20250102	173300	13230835	5030	5030	5030	5030	0
101	20250102	173200	13230835	5030	5030	5030	5030	0
102	20250102	173100	13230835	5030	5030	5030	5030	0
103	20250102	173000	13230835	5030	5030	5030	5030	0
104	20250102	172900	13230835	5030	5030	5030	5030	0
105	20250102	172800	13230835	5030	5030	5030	5030	0
106	20250102	172700	13230835	5030	5030	5030	5030	0
107	20250102	172600	13230835	5030	5030	5030	5030	0
108	20250102	172500	13230835	5030	5030	5030	5030	0
109	20250102	172400	13230835	5030	5030	5030	5030	0
110	20250102	172300	13230835	5030	5030	5030	5030	0
111	20250102	172200	13230835	5030	5030	5030	5030	0
112	20250102	172100	13230835	5030	5030	5030	5030	0
113	20250102	172000	13230835	5030	5030	5030	5030	0
114	20250102	171900	13230835	5030	5030	5030	5030	0
115	20250102	171800	13230835	5030	5030	5030	5030	0
116	20250102	171700	13230835	5030	5030	5030	5030	0
117	20250102	171600	13230835	5030	5030	5030	5030	0
118	20250102	171500	13230835	5030	5030	5030	5030	0
119	20250102	171400	13230835	5030	5030	5030	5030	0
120	20250102	171300	13230835	5030	5030	5030	5030	0
121	20250102	171200	13230835	5030	5030	5030	5030	0
122	20250102	171100	13230835	5030	5030	5030	5030	525
123	20250102	171000	13230835	5030	5030	5030	5030	0
124	20250102	170900	13230835	5030	5030	5030	5030	0
125	20250102	170800	13230835	5030	5030	5030	5030	0
126	20250102	170700	13230835	5030	5030	5030	5030	0
127	20250102	170600	13230835	5030	5030	5030	5030	0
128	20250102	170500	13230835	5030	5030	5030	5030	0
129	20250102	170400	13230835	5030	5030	5030	5030	0
130	20250102	170300	13230835	5030	5030	5030	5030	0
131	20250102	170200	13230835	5030	5030	5030	5030	0
132	20250102	170100	13230835	5030	5030	5030	5030	0
133	20250102	170000	13230835	5030	5030	5030	5030	0
134	20250102	165900	13230835	5030	5030	5030	5030	0
135	20250102	165800	13230835	5030	5030	5030	5030	0
136	20250102	165700	13230835	5030	5030	5030	5030	0
137	20250102	165600	13230835	5030	5030	5030	5030	0
138	20250102	165500	13230835	5030	5030	5030	5030	0
139	20250102	165400	13230835	5030	5030	5030	5030	0
140	20250102	165300	13230835	5030	5030	5030	5030	0
141	20250102	165200	13230835	5030	5030	5030	5030	0
142	20250102	165100	13230835	5030	5030	5030	5030	0
143	20250102	165000	13230835	5030	5030	5030	5030	0
144	20250102	164900	13230835	5030	5030	5030	5030	0
145	20250102	164800	13230835	5030	5030	5030	5030	0
146	20250102	164700	13230835	5030	5030	5030	5030	0
147	20250102	164600	13230835	5030	5030	5030	5030	0
148	20250102	164500	13230835	5030	5030	5030	5030	0
149	20250102	164400	13230835	5030	5030	5030	5030	0
150	20250102	164300	13230835	5030	5030	5030	5030	0
151	20250102	164200	13230835	5030	5030	5030	5030	0
152	20250102	164100	13230835	5030	5030	5030	5030	525
153	20250102	164000	13230835	5030	5030	5030	5030	0
154	20250102	163900	13230835	5030	5030	5030	5030	0
155	20250102	163800	13230835	5030	5030	5030	5030	0
156	20250102	163700	13230835	5030	5030	5030	5030	0
157	20250102	163600	13230835	5030	5030	5030	5030	0
158	20250102	163500	13230835	5030	5030	5030	5030	0
159	20250102	163400	13230835	5030	5030	5030	5030	0
160	20250102	163300	13230835	5030	5030	5030	5030	0
161	20250102	163200	13230835	5030	5030	5030	5030	0
162	20250102	163100	13230835	5030	5030	5030	5030	0
163	20250102	163000	13230835	5030	5030	5030	5030	0
164	20250102	162900	13230835	5030	5030	5030	5030	0
165	20250102	162800	13230835	5030	5030	5030	5030	0
166	20250102	162700	13230835	5030	5030	5030	5030	0
167	20250102	162600	13230835	5030	5030	5030	5030	0
168	20250102	162500	13230835	5030	5030	5030	5030	0
169	20250102	162400	13230835	5030	5030	5030	5030	0
170	20250102	162300	13230835	5030	5030	5030	5030	0
171	20250102	162200	13230835	5030	5030	5030	5030	0
172	20250102	162100	13230835	5030	5030	5030	5030	0
173	20250102	162000	13230835	5030	5030	5030	5030	0
174	20250102	161900	13230835	5030	5030	5030	5030	0
175	20250102	161800	13230835	5030	5030	5030	5030	0
176	20250102	161700	13230835	5030	5030	5030	5030	0
177	20250102	161600	13230835	5030	5030	5030	5030	0
178	20250102	161500	13230835	5030	5030	5030	5030	0
179	20250102	161400	13230835	5030	5030	5030	5030	0
180	20250102	161300	13230835	5030	5030	5030	5030	0
181	20250102	161200	13230835	5030	5030	5030	5030	0
182	20250102	161100	13230835	5030	5030	5030	5030	525
183	20250102	161000	13230835	5030	5030	5030	5030	0
184	20250102	160900	13230835	5030	5030	5030	5030	0
185	20250102	160800	13230835	5030	5030	5030	5030	0
186	20250102	160700	13230835	5030	5030	5030	5030	0
187	20250102	160600	13230835	5030	5030	5030	5030	0
188	20250102	160500	13230835	5030	5030	5030	5030	0
189	20250102	160400	13230835	5030	5030	5030	5030	0
190	20250102	160300	13230835	5030	5030	5030	5030	0
191	20250102	160200	13230835	5030	5030	5030	5030	0
192	20250102	160100	13230835	5030	5030	5030	5030	0
193	20250102	160000	13230835	5030	5030	5030	5030	0
194	20250102	155900	13230835	5030	5030	5030	5030	0
195	20250102	155800	13230835	5030	5030	5030	5030	0
196	20250102	155700	13230835	5030	5030	5030	5030	0
197	20250102	155600	13230835	5030	5030	5030	5030	0
198	20250102	155500	13230835	5030	5030	5030	5030	0
199	20250102	155400	13230835	5030	5030	5030	5030	0
200	20250102	155300	13230835	5030	5030	5030	5030	0
201	20250102	155200	13230835	5030	5030	5030	5030	0
202	20250102	155100	13230835	5030	5030	5030	5030	0
203	20250102	155000	13230835	5030	5030	5030	5030	0
204	20250102	154900	13230835	5030	5030	5030	5030	0
205	20250102	154800	13230835	5030	5030	5030	5030	0
206	20250102	154700	13230835	5030	5030	5030	5030	0
207	20250102	154600	13230835	5030	5030	5030	5030	0
208	20250102	154500	13230835	5030	5030	5030	5030	0
209	20250102	154400	13230835	5030	5030	5030	5030	0
210	20250102	154300	13230835	5030	5030	5030	5030	0
211	20250102	154200	13230835	5030	5030	5030	5030	0
212	20250102	154100	13230835	5030	5030	5030	5030	525
213	20250102	154000	13230835	5030	5030	5030	5030	0
214	20250102	153900	13230835	5030	5030	5030	5030	0
215	20250102	153800	13230835	5030	5030	5030	5030	0
216	20250102	153700	13230835	5030	5030	5030	5030	0
217	20250102	153600	13230835	5030	5030	5030	5030	0
218	20250102	153500	13230835	5030	5030	5030	5030	0
219	20250102	153400	13230835	5030	5030	5030	5030	0
220	20250102	153300	13230835	5030	5030	5030	5030	0
221	20250102	153200	13230835	5030	5030	5030	5030	0
222	20250102	153100	13230835	5030	5030	5030	5030	0
223	20250102	153000	13230835	5030	5030	5030	5030	525
224	20250102	152900	10590085	5020	5020	5020	5020	0
225	20250102	152800	10590085	5020	5020	5020	5020	0
226	20250102	152700	10590085	5020	5020	5020	5020	0
227	20250102	152600	10590085	5020	5020	5020	5020	0
228	20250102	152500	10590085	5020	5020	5020	5020	0
229	20250102	152400	10590085	5020	5020	5020	5020	0
230	20250102	152300	10590085	5020	5020	5020	5020	0
231	20250102	152200	10590085	5020	5020	5020	5020	0
232	20250102	152100	10590085	5020	5020	5020	5020	0
233	20250102	152000	10590085	5020	5020	5020	5020	0
234	20250102	151900	10590085	5020	5020	5020	5020	0
235	20250102	151800	10590085	5020	5020	5020	5020	0
236	20250102	151700	10590085	5020	5020	5020	5020	0
237	20250102	151600	10590085	5020	5020	5020	5020	0
238	20250102	151500	10590085	5020	5020	5020	5020	0
239	20250102	151400	10590085	5020	5020	5020	5020	0
240	20250102	151300	10590085	5020	5020	5020	5020	0
241	20250102	151200	10590085	5020	5020	5020	5020	1
242	20250102	151100	10585065	4945	4945	4945	4945	0
243	20250102	151000	10585065	4945	4945	4945	4945	0
244	20250102	150900	10585065	4945	4945	4945	4945	0
245	20250102	150800	10585065	4945	4945	4945	4945	0
246	20250102	150700	10585065	4945	4945	4945	4945	0
247	20250102	150600	10585065	4945	4945	4945	4945	0
248	20250102	150500	10585065	4945	4945	4945	4945	0
249	20250102	150400	10585065	4945	4945	4945	4945	0
250	20250102	150300	10585065	4945	4945	4945	4945	0
251	20250102	150200	10585065	4945	4945	4945	4945	0
252	20250102	150100	10585065	4945	4945	4945	4945	0
253	20250102	150000	10585065	4945	4945	4945	4945	0
254	20250102	145900	10585065	4945	4945	4945	4945	0
255	20250102	145800	10585065	4945	4945	4945	4945	0
256	20250102	145700	10585065	4945	4945	4945	4945	0
257	20250102	145600	10585065	4945	4945	4945	4945	0
258	20250102	145500	10585065	4945	4945	4945	4945	0
259	20250102	145400	10585065	4945	4945	4945	4945	0
260	20250102	145300	10585065	4945	4980	4980	4945	120
261	20250102	145200	9990095	4980	4980	4980	4980	0
262	20250102	145100	9990095	4980	4980	4980	4980	0
263	20250102	145000	9990095	4980	4980	4980	4980	0
264	20250102	144900	9990095	4980	4980	4980	4980	0
265	20250102	144800	9990095	4980	4980	4980	4980	0
266	20250102	144700	9990095	4980	4980	4980	4980	0
267	20250102	144600	9990095	4980	4980	4980	4980	0
268	20250102	144500	9990095	4980	4980	4980	4980	0
269	20250102	144400	9990095	4980	4980	4980	4980	6
270	20250102	144300	9960215	4980	4980	4980	4980	0
271	20250102	144200	9960215	4980	4980	4980	4980	1
272	20250102	144100	9955235	4980	4980	4980	4980	0
273	20250102	144000	9955235	4980	4980	4980	4980	0
274	20250102	143900	9955235	4980	4980	4980	4980	0
275	20250102	143800	9955235	4980	4980	4980	4980	0
276	20250102	143700	9955235	4980	4980	4980	4980	0
277	20250102	143600	9955235	4980	5000	5000	4975	323
278	20250102	143500	8346885	5000	5000	5000	5000	0
279	20250102	143400	8346885	5000	5000	5000	5000	0
280	20250102	143300	8346885	5000	5000	5000	5000	0
281	20250102	143200	8346885	5000	5000	5000	5000	0
282	20250102	143100	8346885	5000	5000	5000	5000	0
283	20250102	143000	8346885	5000	5000	5000	5000	0
284	20250102	142900	8346885	5000	5000	5000	5000	0
285	20250102	142800	8346885	5000	5000	5000	5000	0
286	20250102	142700	8346885	5000	5000	5000	5000	0
287	20250102	142600	8346885	5000	5000	5000	5000	0
288	20250102	142500	8346885	5000	5000	5000	5000	0
289	20250102	142400	8346885	5000	5000	5000	5000	0
290	20250102	142300	8346885	5000	5000	5000	5000	0
291	20250102	142200	8346885	5000	5000	5000	5000	11
292	20250102	142100	8291885	5000	5000	5000	5000	0
293	20250102	142000	8291885	5000	5000	5000	5000	0
294	20250102	141900	8291885	5000	5000	5000	5000	0
295	20250102	141800	8291885	5000	5000	5000	5000	0
296	20250102	141700	8291885	5000	5000	5000	5000	0
297	20250102	141600	8291885	5000	5000	5000	5000	0
298	20250102	141500	8291885	5000	5000	5000	5000	0
299	20250102	141400	8291885	5000	5000	5000	5000	0
300	20250102	141300	8291885	5000	5000	5000	5000	0
301	20250102	141200	8291885	5000	5000	5000	5000	0
302	20250102	141100	8291885	5000	5000	5000	5000	0
303	20250102	141000	8291885	5000	5000	5000	5000	0
304	20250102	140900	8291885	5000	5000	5000	5000	0
305	20250102	140800	8291885	5000	5000	5000	5000	0
306	20250102	140700	8291885	5000	5000	5000	5000	0
307	20250102	140600	8291885	5000	5000	5000	5000	0
308	20250102	140500	8291885	5000	5000	5000	5000	0
309	20250102	140400	8291885	5000	5000	5000	5000	0
310	20250102	140300	8291885	5000	5000	5000	5000	0
311	20250102	140200	8291885	5000	5000	5000	5000	0
312	20250102	140100	8291885	5000	5000	5000	5000	0
313	20250102	140000	8291885	5000	5000	5000	5000	1
314	20250102	135900	8286885	5000	5000	5000	5000	0
315	20250102	135800	8286885	5000	5000	5000	5000	0
316	20250102	135700	8286885	5000	5000	5000	5000	0
317	20250102	135600	8286885	5000	5000	5000	5000	0
318	20250102	135500	8286885	5000	5000	5000	5000	0
319	20250102	135400	8286885	5000	5000	5000	5000	0
320	20250102	135300	8286885	5000	5000	5000	5000	14
321	20250102	135200	8216885	5000	5000	5000	5000	0
322	20250102	135100	8216885	5000	5000	5000	5000	0
323	20250102	135000	8216885	5000	5000	5000	5000	0
324	20250102	134900	8216885	5000	5000	5000	5000	0
325	20250102	134800	8216885	5000	5000	5000	5000	0
326	20250102	134700	8216885	5000	5000	5000	5000	0
327	20250102	134600	8216885	5000	5000	5000	5000	0
328	20250102	134500	8216885	5000	5000	5000	5000	0
329	20250102	134400	8216885	5000	5000	5000	5000	0
330	20250102	134300	8216885	5000	5000	5000	5000	0
331	20250102	134200	8216885	5000	5000	5000	5000	0
332	20250102	134100	8216885	5000	5000	5000	5000	0
333	20250102	134000	8216885	5000	5000	5000	5000	0
334	20250102	133900	8216885	5000	5000	5000	5000	0
335	20250102	133800	8216885	5000	5000	5000	5000	0
336	20250102	133700	8216885	5000	5000	5000	5000	0
337	20250102	133600	8216885	5000	5000	5000	5000	0
338	20250102	133500	8216885	5000	5000	5000	5000	0
339	20250102	133400	8216885	5000	5000	5000	5000	0
340	20250102	133300	8216885	5000	5000	5000	5000	0
341	20250102	133200	8216885	5000	5000	5000	5000	45
342	20250102	133100	7991885	5000	5000	5000	5000	0
343	20250102	133000	7991885	5000	5000	5000	5000	0
344	20250102	132900	7991885	5000	5000	5000	5000	0
345	20250102	132800	7991885	5000	5010	5010	5000	46
346	20250102	132700	7761875	5000	5000	5000	5000	0
347	20250102	132600	7761875	5000	5000	5000	5000	0
348	20250102	132500	7761875	5000	5000	5000	5000	0
349	20250102	132400	7761875	5000	5000	5000	5000	0
350	20250102	132300	7761875	5000	5000	5000	5000	0
351	20250102	132200	7761875	5000	5000	5000	5000	0
352	20250102	132100	7761875	5000	5000	5000	5000	0
353	20250102	132000	7761875	5000	5020	5020	5000	201
354	20250102	131900	6756055	5020	5020	5020	5020	0
355	20250102	131800	6756055	5020	5020	5020	5020	0
356	20250102	131700	6756055	5020	5020	5020	5020	0
357	20250102	131600	6756055	5020	5020	5020	5020	0
358	20250102	131500	6756055	5020	5020	5020	5020	0
359	20250102	131400	6756055	5020	5020	5020	5020	1
360	20250102	131300	6751035	5020	5020	5020	5020	0
361	20250102	131200	6751035	5020	5020	5020	5020	1
362	20250102	131100	6746015	5020	5020	5020	5020	0
363	20250102	131000	6746015	5020	5020	5020	5020	0
364	20250102	130900	6746015	5020	5020	5020	5020	0
365	20250102	130800	6746015	5020	5020	5020	5020	0
366	20250102	130700	6746015	5020	5020	5020	5020	0
367	20250102	130600	6746015	5020	5020	5020	5020	0
368	20250102	130500	6746015	5020	5020	5020	5020	0
369	20250102	130400	6746015	5020	5020	5020	5020	0
370	20250102	130300	6746015	5020	5020	5020	5020	0
371	20250102	130200	6746015	5020	5020	5020	5020	0
372	20250102	130100	6746015	5020	5020	5020	5020	0
373	20250102	130000	6746015	5020	5020	5020	5020	0
374	20250102	125900	6746015	5020	5020	5020	5020	0
375	20250102	125800	6746015	5020	5020	5020	5020	4
376	20250102	125700	6725935	5020	5020	5020	5020	0
377	20250102	125600	6725935	5020	5020	5020	5020	10
378	20250102	125500	6675735	4975	4975	4975	4975	1
379	20250102	125400	6670760	4980	4980	4980	4980	0
380	20250102	125300	6670760	4980	4980	4980	4980	0
381	20250102	125200	6670760	4980	4980	4980	4980	0
382	20250102	125100	6670760	4980	4980	4980	4980	6
383	20250102	125000	6640880	4980	4980	4980	4980	0
384	20250102	124900	6640880	4980	4980	4980	4980	0
385	20250102	124800	6640880	4980	4980	4980	4980	1
386	20250102	124700	6635900	4980	4980	4980	4980	0
387	20250102	124600	6635900	4980	4980	4980	4980	0
388	20250102	124500	6635900	4980	4980	4980	4980	0
389	20250102	124400	6635900	4980	4980	4980	4980	0
390	20250102	124300	6635900	4980	4980	4980	4980	0
391	20250102	124200	6635900	4980	4985	4985	4980	66
392	20250102	124100	6307200	5030	5030	5030	5030	5
393	20250102	124000	6282050	5030	5030	5030	5030	0
394	20250102	123900	6282050	5030	5030	5030	5030	0
395	20250102	123800	6282050	5030	5030	5030	5030	0
396	20250102	123700	6282050	5030	5030	5030	5030	0
397	20250102	123600	6282050	5030	5030	5030	5030	0
398	20250102	123500	6282050	5030	5030	5030	5030	0
399	20250102	123400	6282050	5030	5030	5030	5030	5
400	20250102	123300	6256900	4980	4980	4980	4980	0
401	20250102	123200	6256900	4980	4980	4980	4980	0
402	20250102	123100	6256900	4980	4980	4980	4980	0
403	20250102	123000	6256900	4980	4980	4980	4980	0
404	20250102	122900	6256900	4980	4980	4980	4980	0
405	20250102	122800	6256900	4980	4980	4980	4980	0
406	20250102	122700	6256900	4980	4980	4980	4980	21
407	20250102	122600	6152320	4980	4980	4980	4980	0
408	20250102	122500	6152320	4980	4980	4980	4980	0
409	20250102	122400	6152320	4980	4980	4980	4980	0
410	20250102	122300	6152320	4980	4980	4980	4980	0
411	20250102	122200	6152320	4980	4980	4980	4980	0
412	20250102	122100	6152320	4980	4980	4980	4980	12
413	20250102	122000	6092560	5030	5030	5030	5030	0
414	20250102	121900	6092560	5030	5030	5030	5030	0
415	20250102	121800	6092560	5030	5030	5030	5030	0
416	20250102	121700	6092560	5030	5030	5030	5030	0
417	20250102	121600	6092560	5030	5030	5030	5030	1
418	20250102	121500	6087530	4980	4980	4980	4980	0
419	20250102	121400	6087530	4980	4980	4980	4980	0
420	20250102	121300	6087530	4980	4980	4980	4980	0
421	20250102	121200	6087530	4980	4980	4980	4980	0
422	20250102	121100	6087530	4980	4980	4980	4980	0
423	20250102	121000	6087530	4980	4980	4980	4980	0
424	20250102	120900	6087530	4980	4980	4980	4980	166
425	20250102	120800	5260850	4980	4980	4980	4980	0
426	20250102	120700	5260850	4980	4980	4980	4980	0
427	20250102	120600	5260850	4980	4980	4980	4980	0
428	20250102	120500	5260850	4980	4980	4980	4980	0
429	20250102	120400	5260850	4980	4980	4980	4980	0
430	20250102	120300	5260850	4980	4980	4980	4980	0
431	20250102	120200	5260850	4980	4980	4980	4980	0
432	20250102	120100	5260850	4980	4980	4980	4980	0
433	20250102	120000	5260850	4980	4980	4980	4980	0
434	20250102	115900	5260850	4980	4980	4980	4980	0
435	20250102	115800	5260850	4980	4980	4980	4980	0
436	20250102	115700	5260850	4980	4980	4980	4980	0
437	20250102	115600	5260850	4980	4980	4980	4980	45
438	20250102	115500	5036750	4980	4980	4980	4980	1
439	20250102	115400	5031770	5030	5030	5030	5030	0
440	20250102	115300	5031770	5030	5030	5030	5030	0
441	20250102	115200	5031770	5030	5030	5030	5030	0
442	20250102	115100	5031770	5030	5030	5030	5030	0
443	20250102	115000	5031770	5030	5030	5030	5030	0
444	20250102	114900	5031770	5030	5030	5030	5030	0
445	20250102	114800	5031770	5030	5030	5030	5030	5
446	20250102	114700	5006620	5030	5030	5030	5030	0
447	20250102	114600	5006620	5030	5030	5030	5030	0
448	20250102	114500	5006620	5030	5030	5030	5030	0
449	20250102	114400	5006620	5030	5030	5030	5030	0
450	20250102	114300	5006620	5030	5030	5030	5030	0
451	20250102	114200	5006620	5030	5030	5030	5030	0
452	20250102	114100	5006620	5030	5030	5030	5030	0
453	20250102	114000	5006620	5030	5030	5030	5030	0
454	20250102	113900	5006620	5030	5030	5030	5030	5
455	20250102	113800	4981470	5030	5030	5030	5030	0
456	20250102	113700	4981470	5030	5030	5030	5030	0
457	20250102	113600	4981470	5030	5030	5030	5030	0
458	20250102	113500	4981470	5030	5030	5030	5030	0
459	20250102	113400	4981470	5030	5030	5030	5030	3
460	20250102	113300	4966380	4980	4980	4980	4980	0
461	20250102	113200	4966380	4980	4980	4980	4980	0
462	20250102	113100	4966380	4980	4980	4980	4980	0
463	20250102	113000	4966380	4980	4980	4980	4980	0
464	20250102	112900	4966380	4980	4980	4980	4980	0
465	20250102	112800	4966380	4980	4980	4980	4980	0
466	20250102	112700	4966380	4980	5030	5030	4980	6
467	20250102	112600	4936300	5030	5030	5030	5030	2
468	20250102	112500	4926240	5030	5030	5030	5030	0
469	20250102	112400	4926240	5030	5030	5030	5030	0
470	20250102	112300	4926240	5030	5030	5030	5030	0
471	20250102	112200	4926240	5030	5030	5030	5030	0
472	20250102	112100	4926240	5030	5030	5030	5030	5
473	20250102	112000	4901090	5030	5030	5030	5030	0
474	20250102	111900	4901090	5030	5030	5030	5030	0
475	20250102	111800	4901090	5030	5030	5030	5030	0
476	20250102	111700	4901090	5030	5030	5030	5030	0
477	20250102	111600	4901090	5030	5030	5030	5030	1
478	20250102	111500	4896060	4975	4975	4975	4975	0
479	20250102	111400	4896060	4975	4975	4975	4975	0
480	20250102	111300	4896060	4975	4975	4975	4975	0
481	20250102	111200	4896060	4975	4975	4975	4975	0
482	20250102	111100	4896060	4975	4975	4975	4975	0
483	20250102	111000	4896060	4975	4975	4975	4975	0
484	20250102	110900	4896060	4975	4975	4975	4975	0
485	20250102	110800	4896060	4975	4975	4975	4975	0
486	20250102	110700	4896060	4975	4975	4975	4975	0
487	20250102	110600	4896060	4975	4975	4975	4975	0
488	20250102	110500	4896060	4975	4975	4975	4975	0
489	20250102	110400	4896060	4975	4975	4975	4975	5
490	20250102	110300	4871185	4975	4975	4975	4975	33
491	20250102	110200	4707010	5030	5030	5030	5030	0
492	20250102	110100	4707010	5030	5030	5030	5030	0
493	20250102	110000	4707010	5030	5030	5030	5030	0
494	20250102	105900	4707010	5030	5030	5030	5030	0
495	20250102	105800	4707010	5030	5030	5030	5030	0
496	20250102	105700	4707010	5030	5030	5030	5030	0
497	20250102	105600	4707010	5030	5030	5030	5030	0
498	20250102	105500	4707010	5030	5030	5030	5030	15
499	20250102	105400	4631560	5030	5030	5030	5030	1
500	20250102	105300	4626530	5040	5040	5040	5040	0
501	20250102	105200	4626530	5040	5040	5040	5040	0
502	20250102	105100	4626530	5040	5040	5040	5040	0
503	20250102	105000	4626530	5040	5040	5040	5040	0
504	20250102	104900	4626530	5040	5040	5040	5040	1
505	20250102	104800	4621490	5040	5040	5040	5040	0
506	20250102	104700	4621490	5040	5040	5040	5040	0
507	20250102	104600	4621490	5040	5040	5040	5040	5
508	20250102	104500	4596290	5040	5040	5040	5040	0
509	20250102	104400	4596290	5040	5040	5040	5040	0
510	20250102	104300	4596290	5040	5040	5040	5040	0
511	20250102	104200	4596290	5040	5040	5040	5040	1
512	20250102	104100	4591250	5000	5000	5000	5000	0
513	20250102	104000	4591250	5000	5000	5000	5000	2
514	20250102	103900	4581250	5040	5040	5040	5040	32
515	20250102	103800	4419970	5040	5040	5040	5040	5
516	20250102	103700	4394770	5040	5040	5040	5040	5
517	20250102	103600	4369570	5040	5040	5040	5040	0
518	20250102	103500	4369570	5040	5040	5040	5040	0
519	20250102	103400	4369570	5040	5040	5040	5040	1
520	20250102	103300	4364530	5040	5040	5040	5040	0
521	20250102	103200	4364530	5040	5040	5040	5040	0
522	20250102	103100	4364530	5040	5040	5040	5040	0
523	20250102	103000	4364530	5040	5040	5040	5040	5
524	20250102	102900	4339330	5040	5040	5040	5040	16
525	20250102	102800	4258690	5040	5040	5040	5040	5
526	20250102	102700	4233490	5040	5040	5040	5040	20
527	20250102	102600	4132690	5000	5000	5000	5000	0
528	20250102	102500	4132690	5000	5000	5000	5000	0
529	20250102	102400	4132690	5000	5000	5000	5000	0
530	20250102	102300	4132690	5000	5000	5000	5000	0
531	20250102	102200	4132690	5000	5000	5000	5000	0
532	20250102	102100	4132690	5000	5000	5000	5000	204
533	20250102	102000	3112690	5000	5000	5000	5000	0
534	20250102	101900	3112690	5000	5000	5000	5000	5
535	20250102	101800	3087690	5000	5000	5000	5000	5
536	20250102	101700	3062690	5000	5000	5000	5000	2
537	20250102	101600	3052690	4970	4970	4970	4970	110
538	20250102	101500	2505990	4970	4970	4970	4970	0
539	20250102	101400	2505990	4970	4970	4970	4970	0
540	20250102	101300	2505990	4970	4970	4970	4970	0
541	20250102	101200	2505990	4970	4970	4970	4970	26
542	20250102	101100	2376770	4970	4955	4970	4955	23
543	20250102	101000	2262775	4905	4905	4905	4905	0
544	20250102	100900	2262775	4905	4905	4905	4905	0
545	20250102	100800	2262775	4905	4905	4905	4905	0
546	20250102	100700	2262775	4905	4905	4905	4905	0
547	20250102	100600	2262775	4905	4905	4905	4905	0
548	20250102	100500	2262775	4905	4905	4905	4905	1
549	20250102	100400	2257870	4950	4950	4950	4950	0
550	20250102	100300	2257870	4950	4950	4950	4950	177
551	20250102	100200	1381720	4970	4970	4970	4970	100
552	20250102	100100	884720	4990	4990	4990	4990	28
553	20250102	100000	745000	5000	5000	5000	5000	149