KissMeData/015230/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190000	214408800	5040	5040	5040	5040	1558
3	20250102	185900	214408800	5040	5040	5040	5040	0
4	20250102	185800	214408800	5040	5040	5040	5040	0
5	20250102	185700	214408800	5040	5040	5040	5040	0
6	20250102	185600	214408800	5040	5040	5040	5040	0
7	20250102	185500	214408800	5040	5040	5040	5040	0
8	20250102	185400	214408800	5040	5040	5040	5040	0
9	20250102	185300	214408800	5040	5040	5040	5040	0
10	20250102	185200	214408800	5040	5040	5040	5040	0
11	20250102	185100	214408800	5040	5040	5040	5040	0
12	20250102	185000	214408800	5040	5040	5040	5040	0
13	20250102	184900	214408800	5040	5040	5040	5040	0
14	20250102	184800	214408800	5040	5040	5040	5040	0
15	20250102	184700	214408800	5040	5040	5040	5040	0
16	20250102	184600	214408800	5040	5040	5040	5040	0
17	20250102	184500	214408800	5040	5040	5040	5040	0
18	20250102	184400	214408800	5040	5040	5040	5040	0
19	20250102	184300	214408800	5040	5040	5040	5040	0
20	20250102	184200	214408800	5040	5040	5040	5040	0
21	20250102	184100	214408800	5040	5040	5040	5040	0
22	20250102	184000	214408800	5040	5040	5040	5040	0
23	20250102	183900	214408800	5040	5040	5040	5040	0
24	20250102	183800	214408800	5040	5040	5040	5040	0
25	20250102	183700	214408800	5040	5040	5040	5040	0
26	20250102	183600	214408800	5040	5040	5040	5040	0
27	20250102	183500	214408800	5040	5040	5040	5040	0
28	20250102	183400	214408800	5040	5040	5040	5040	0
29	20250102	183300	214408800	5040	5040	5040	5040	0
30	20250102	183200	214408800	5040	5040	5040	5040	0
31	20250102	183100	214408800	5040	5040	5040	5040	0
32	20250102	183000	214408800	5040	5040	5040	5040	1558
33	20250102	182900	214408800	5040	5040	5040	5040	0
34	20250102	182800	214408800	5040	5040	5040	5040	0
35	20250102	182700	214408800	5040	5040	5040	5040	0
36	20250102	182600	214408800	5040	5040	5040	5040	0
37	20250102	182500	214408800	5040	5040	5040	5040	0
38	20250102	182400	214408800	5040	5040	5040	5040	0
39	20250102	182300	214408800	5040	5040	5040	5040	0
40	20250102	182200	214408800	5040	5040	5040	5040	0
41	20250102	182100	214408800	5040	5040	5040	5040	0
42	20250102	182000	214408800	5040	5040	5040	5040	0
43	20250102	181900	214408800	5040	5040	5040	5040	0
44	20250102	181800	214408800	5040	5040	5040	5040	0
45	20250102	181700	214408800	5040	5040	5040	5040	0
46	20250102	181600	214408800	5040	5040	5040	5040	0
47	20250102	181500	214408800	5040	5040	5040	5040	0
48	20250102	181400	214408800	5040	5040	5040	5040	0
49	20250102	181300	214408800	5040	5040	5040	5040	0
50	20250102	181200	214408800	5040	5040	5040	5040	0
51	20250102	181100	214408800	5040	5040	5040	5040	0
52	20250102	181000	214408800	5040	5040	5040	5040	0
53	20250102	180900	214408800	5040	5040	5040	5040	0
54	20250102	180800	214408800	5040	5040	5040	5040	0
55	20250102	180700	214408800	5040	5040	5040	5040	0
56	20250102	180600	214408800	5040	5040	5040	5040	0
57	20250102	180500	214408800	5040	5040	5040	5040	0
58	20250102	180400	214408800	5040	5040	5040	5040	0
59	20250102	180300	214408800	5040	5040	5040	5040	0
60	20250102	180200	214408800	5040	5040	5040	5040	0
61	20250102	180100	214408800	5040	5040	5040	5040	0
62	20250102	180000	214408800	5040	5040	5040	5040	1558
63	20250102	175900	214408800	5040	5040	5040	5040	0
64	20250102	175800	214408800	5040	5040	5040	5040	0
65	20250102	175700	214408800	5040	5040	5040	5040	0
66	20250102	175600	214408800	5040	5040	5040	5040	0
67	20250102	175500	214408800	5040	5040	5040	5040	0
68	20250102	175400	214408800	5040	5040	5040	5040	0
69	20250102	175300	214408800	5040	5040	5040	5040	0
70	20250102	175200	214408800	5040	5040	5040	5040	0
71	20250102	175100	214408800	5040	5040	5040	5040	0
72	20250102	175000	214408800	5040	5040	5040	5040	0
73	20250102	174900	214408800	5040	5040	5040	5040	0
74	20250102	174800	214408800	5040	5040	5040	5040	0
75	20250102	174700	214408800	5040	5040	5040	5040	0
76	20250102	174600	214408800	5040	5040	5040	5040	0
77	20250102	174500	214408800	5040	5040	5040	5040	0
78	20250102	174400	214408800	5040	5040	5040	5040	0
79	20250102	174300	214408800	5040	5040	5040	5040	0
80	20250102	174200	214408800	5040	5040	5040	5040	0
81	20250102	174100	214408800	5040	5040	5040	5040	0
82	20250102	174000	214408800	5040	5040	5040	5040	0
83	20250102	173900	214408800	5040	5040	5040	5040	0
84	20250102	173800	214408800	5040	5040	5040	5040	0
85	20250102	173700	214408800	5040	5040	5040	5040	0
86	20250102	173600	214408800	5040	5040	5040	5040	0
87	20250102	173500	214408800	5040	5040	5040	5040	0
88	20250102	173400	214408800	5040	5040	5040	5040	0
89	20250102	173300	214408800	5040	5040	5040	5040	0
90	20250102	173200	214408800	5040	5040	5040	5040	0
91	20250102	173100	214408800	5040	5040	5040	5040	0
92	20250102	173000	214408800	5040	5040	5040	5040	1558
93	20250102	172900	214408800	5040	5040	5040	5040	0
94	20250102	172800	214408800	5040	5040	5040	5040	0
95	20250102	172700	214408800	5040	5040	5040	5040	0
96	20250102	172600	214408800	5040	5040	5040	5040	0
97	20250102	172500	214408800	5040	5040	5040	5040	0
98	20250102	172400	214408800	5040	5040	5040	5040	0
99	20250102	172300	214408800	5040	5040	5040	5040	0
100	20250102	172200	214408800	5040	5040	5040	5040	0
101	20250102	172100	214408800	5040	5040	5040	5040	0
102	20250102	172000	214408800	5040	5040	5040	5040	0
103	20250102	171900	214408800	5040	5040	5040	5040	0
104	20250102	171800	214408800	5040	5040	5040	5040	0
105	20250102	171700	214408800	5040	5040	5040	5040	0
106	20250102	171600	214408800	5040	5040	5040	5040	0
107	20250102	171500	214408800	5040	5040	5040	5040	0
108	20250102	171400	214408800	5040	5040	5040	5040	0
109	20250102	171300	214408800	5040	5040	5040	5040	0
110	20250102	171200	214408800	5040	5040	5040	5040	0
111	20250102	171100	214408800	5040	5040	5040	5040	0
112	20250102	171000	214408800	5040	5040	5040	5040	0
113	20250102	170900	214408800	5040	5040	5040	5040	0
114	20250102	170800	214408800	5040	5040	5040	5040	0
115	20250102	170700	214408800	5040	5040	5040	5040	0
116	20250102	170600	214408800	5040	5040	5040	5040	0
117	20250102	170500	214408800	5040	5040	5040	5040	0
118	20250102	170400	214408800	5040	5040	5040	5040	0
119	20250102	170300	214408800	5040	5040	5040	5040	0
120	20250102	170200	214408800	5040	5040	5040	5040	0
121	20250102	170100	214408800	5040	5040	5040	5040	0
122	20250102	170000	214408800	5040	5040	5040	5040	1558
123	20250102	165900	214408800	5040	5040	5040	5040	0
124	20250102	165800	214408800	5040	5040	5040	5040	0
125	20250102	165700	214408800	5040	5040	5040	5040	0
126	20250102	165600	214408800	5040	5040	5040	5040	0
127	20250102	165500	214408800	5040	5040	5040	5040	0
128	20250102	165400	214408800	5040	5040	5040	5040	0
129	20250102	165300	214408800	5040	5040	5040	5040	0
130	20250102	165200	214408800	5040	5040	5040	5040	0
131	20250102	165100	214408800	5040	5040	5040	5040	0
132	20250102	165000	214408800	5040	5040	5040	5040	0
133	20250102	164900	214408800	5040	5040	5040	5040	0
134	20250102	164800	214408800	5040	5040	5040	5040	0
135	20250102	164700	214408800	5040	5040	5040	5040	0
136	20250102	164600	214408800	5040	5040	5040	5040	0
137	20250102	164500	214408800	5040	5040	5040	5040	0
138	20250102	164400	214408800	5040	5040	5040	5040	0
139	20250102	164300	214408800	5040	5040	5040	5040	0
140	20250102	164200	214408800	5040	5040	5040	5040	0
141	20250102	164100	214408800	5040	5040	5040	5040	0
142	20250102	164000	214408800	5040	5040	5040	5040	0
143	20250102	163900	214408800	5040	5040	5040	5040	0
144	20250102	163800	214408800	5040	5040	5040	5040	0
145	20250102	163700	214408800	5040	5040	5040	5040	0
146	20250102	163600	214408800	5040	5040	5040	5040	0
147	20250102	163500	214408800	5040	5040	5040	5040	0
148	20250102	163400	214408800	5040	5040	5040	5040	0
149	20250102	163300	214408800	5040	5040	5040	5040	0
150	20250102	163200	214408800	5040	5040	5040	5040	0
151	20250102	163100	214408800	5040	5040	5040	5040	0
152	20250102	163000	214408800	5040	5040	5040	5040	1558
153	20250102	162900	214408800	5040	5040	5040	5040	0
154	20250102	162800	214408800	5040	5040	5040	5040	0
155	20250102	162700	214408800	5040	5040	5040	5040	0
156	20250102	162600	214408800	5040	5040	5040	5040	0
157	20250102	162500	214408800	5040	5040	5040	5040	0
158	20250102	162400	214408800	5040	5040	5040	5040	0
159	20250102	162300	214408800	5040	5040	5040	5040	0
160	20250102	162200	214408800	5040	5040	5040	5040	0
161	20250102	162100	214408800	5040	5040	5040	5040	0
162	20250102	162000	214408800	5040	5040	5040	5040	0
163	20250102	161900	214408800	5040	5040	5040	5040	0
164	20250102	161800	214408800	5040	5040	5040	5040	0
165	20250102	161700	214408800	5040	5040	5040	5040	0
166	20250102	161600	214408800	5040	5040	5040	5040	0
167	20250102	161500	214408800	5040	5040	5040	5040	0
168	20250102	161400	214408800	5040	5040	5040	5040	0
169	20250102	161300	214408800	5040	5040	5040	5040	0
170	20250102	161200	214408800	5040	5040	5040	5040	0
171	20250102	161100	214408800	5040	5040	5040	5040	0
172	20250102	161000	214408800	5040	5040	5040	5040	0
173	20250102	160900	214408800	5040	5040	5040	5040	0
174	20250102	160800	214408800	5040	5040	5040	5040	0
175	20250102	160700	214408800	5040	5040	5040	5040	0
176	20250102	160600	214408800	5040	5040	5040	5040	0
177	20250102	160500	214408800	5040	5040	5040	5040	0
178	20250102	160400	214408800	5040	5040	5040	5040	0
179	20250102	160300	214408800	5040	5040	5040	5040	0
180	20250102	160200	214408800	5040	5040	5040	5040	0
181	20250102	160100	214408800	5040	5040	5040	5040	0
182	20250102	160000	214408800	5040	5040	5040	5040	1558
183	20250102	155900	214408800	5040	5040	5040	5040	0
184	20250102	155800	214408800	5040	5040	5040	5040	0
185	20250102	155700	214408800	5040	5040	5040	5040	0
186	20250102	155600	214408800	5040	5040	5040	5040	0
187	20250102	155500	214408800	5040	5040	5040	5040	0
188	20250102	155400	214408800	5040	5040	5040	5040	0
189	20250102	155300	214408800	5040	5040	5040	5040	0
190	20250102	155200	214408800	5040	5040	5040	5040	0
191	20250102	155100	214408800	5040	5040	5040	5040	0
192	20250102	155000	214408800	5040	5040	5040	5040	0
193	20250102	154900	214408800	5040	5040	5040	5040	0
194	20250102	154800	214408800	5040	5040	5040	5040	0
195	20250102	154700	214408800	5040	5040	5040	5040	0
196	20250102	154600	214408800	5040	5040	5040	5040	0
197	20250102	154500	214408800	5040	5040	5040	5040	0
198	20250102	154400	214408800	5040	5040	5040	5040	0
199	20250102	154300	214408800	5040	5040	5040	5040	0
200	20250102	154200	214408800	5040	5040	5040	5040	0
201	20250102	154100	214408800	5040	5040	5040	5040	0
202	20250102	154000	214408800	5040	5040	5040	5040	0
203	20250102	153900	214408800	5040	5040	5040	5040	0
204	20250102	153800	214408800	5040	5040	5040	5040	0
205	20250102	153700	214408800	5040	5040	5040	5040	0
206	20250102	153600	214408800	5040	5040	5040	5040	0
207	20250102	153500	214408800	5040	5040	5040	5040	0
208	20250102	153400	214408800	5040	5040	5040	5040	0
209	20250102	153300	214408800	5040	5040	5040	5040	0
210	20250102	153200	214408800	5040	5040	5040	5040	0
211	20250102	153100	214408800	5040	5040	5040	5040	0
212	20250102	153000	214408800	5040	5040	5040	5040	3116
213	20250102	152900	206556480	5020	5020	5020	5020	0
214	20250102	152800	206556480	5020	5020	5020	5020	0
215	20250102	152700	206556480	5020	5020	5020	5020	0
216	20250102	152600	206556480	5020	5020	5020	5020	0
217	20250102	152500	206556480	5020	5020	5020	5020	0
218	20250102	152400	206556480	5020	5020	5020	5020	0
219	20250102	152300	206556480	5020	5020	5020	5020	0
220	20250102	152200	206556480	5020	5020	5020	5020	0
221	20250102	152100	206556480	5020	5020	5020	5020	0
222	20250102	152000	206556480	5020	5020	5020	5020	0
223	20250102	151900	206556480	5020	5040	5040	5000	284
224	20250102	151800	205132310	5040	5000	5040	5000	205
225	20250102	151700	204105610	5040	5000	5040	5000	190
226	20250102	151600	203155170	5040	5030	5040	5000	683
227	20250102	151500	199739930	5040	5040	5040	5000	262
228	20250102	151400	198427060	5030	5030	5040	5030	12
229	20250102	151300	198366630	5020	5040	5040	5020	98
230	20250102	151200	197874440	5030	5040	5040	5010	174
231	20250102	151100	197002510	5030	5040	5040	5010	26
232	20250102	151000	196871910	5030	5030	5040	5010	146
233	20250102	150900	196140330	5040	5040	5040	5030	7
234	20250102	150800	196105070	5030	5040	5040	5010	152
235	20250102	150700	195343340	5030	5030	5040	5030	17
236	20250102	150600	195257730	5040	5010	5040	5010	1252
237	20250102	150500	188985180	5040	5010	5040	5000	220
238	20250102	150400	187881010	5030	5040	5040	5030	11
239	20250102	150300	187825580	5040	5010	5040	5010	118
240	20250102	150200	187234330	5030	5040	5040	5030	15
241	20250102	150100	187158740	5040	5040	5040	5010	113
242	20250102	150000	186592510	5030	5020	5030	5020	21
243	20250102	145900	186487080	5040	5040	5040	5040	0
244	20250102	145800	186487080	5040	5030	5040	5010	153
245	20250102	145700	185720300	5040	5040	5040	5040	0
246	20250102	145600	185720300	5040	5010	5040	5010	151
247	20250102	145500	184963670	5030	5040	5040	5030	16
248	20250102	145400	184883040	5040	5040	5040	5040	500
249	20250102	145300	182363040	5040	5030	5040	5000	167
250	20250102	145200	181527970	5040	5030	5040	5030	2
251	20250102	145100	181517900	5040	5040	5040	5040	0
252	20250102	145000	181517900	5040	5010	5040	5010	172
253	20250102	144900	180656130	5040	5030	5040	5030	21
254	20250102	144800	180550490	5040	5040	5040	5040	0
255	20250102	144700	180550490	5040	5040	5040	5040	0
256	20250102	144600	180550490	5040	5040	5050	5040	261
257	20250102	144500	179234470	5040	5040	5050	5040	5
258	20250102	144400	179209250	5050	5030	5050	5030	139
259	20250102	144300	178508640	5010	5010	5010	5010	180
260	20250102	144200	177606840	5010	5010	5010	5010	0
261	20250102	144100	177606840	5010	5010	5010	5010	0
262	20250102	144000	177606840	5010	5010	5010	5010	142
263	20250102	143900	176895420	5010	5010	5010	5010	0
264	20250102	143800	176895420	5010	5010	5010	5010	3
265	20250102	143700	176880390	5010	5010	5010	5010	120
266	20250102	143600	176279190	5010	5010	5010	5010	0
267	20250102	143500	176279190	5010	5010	5010	5010	0
268	20250102	143400	176279190	5010	5020	5020	5010	179
269	20250102	143300	175382310	5020	5020	5020	5020	0
270	20250102	143200	175382310	5020	5020	5020	5020	0
271	20250102	143100	175382310	5020	5020	5020	5020	149
272	20250102	143000	174634330	5020	5020	5020	5020	0
273	20250102	142900	174634330	5020	5020	5020	5020	10
274	20250102	142800	174584130	5020	5020	5020	5020	188
275	20250102	142700	173640370	5020	5020	5020	5020	20
276	20250102	142600	173539970	5020	5050	5050	5020	140
277	20250102	142500	172834470	5050	5050	5050	5040	66
278	20250102	142400	172501490	5040	5030	5050	5010	487
279	20250102	142300	170051340	5010	5010	5010	5010	10
280	20250102	142200	170001240	5030	5030	5030	5030	0
281	20250102	142100	170001240	5030	5010	5040	5010	174
282	20250102	142000	169126210	5030	5030	5030	5030	0
283	20250102	141900	169126210	5030	5030	5030	5030	5
284	20250102	141800	169101060	5030	5010	5030	5010	165
285	20250102	141700	168271910	5010	5010	5010	5010	10
286	20250102	141600	168221810	5030	5030	5030	5030	0
287	20250102	141500	168221810	5030	5020	5030	5010	571
288	20250102	141400	165359380	5020	5020	5020	5020	323
289	20250102	141300	163737920	5020	5020	5020	5020	131
290	20250102	141200	163080300	5020	5020	5020	5020	10
291	20250102	141100	163030100	5020	5030	5030	5020	140
292	20250102	141000	162327200	5030	5030	5030	5030	53
293	20250102	140900	162060610	5050	5030	5050	5030	11
294	20250102	140800	162005260	5030	5030	5030	5030	10
295	20250102	140700	161954960	5030	5030	5030	5030	122
296	20250102	140600	161341300	5030	5030	5030	5030	23
297	20250102	140500	161225610	5030	5030	5030	5030	10
298	20250102	140400	161175310	5030	5030	5030	5030	10
299	20250102	140300	161125010	5030	5030	5030	5030	30
300	20250102	140200	160974110	5030	5030	5030	5030	70
301	20250102	140100	160622010	5030	5050	5050	5030	10
302	20250102	140000	160571690	5060	5030	5060	5030	13
303	20250102	135900	160506230	5030	5040	5060	5030	1031
304	20250102	135800	155310060	5040	5060	5060	5040	11
305	20250102	135700	155254600	5040	5040	5040	5040	10
306	20250102	135600	155204200	5060	5060	5070	5040	209
307	20250102	135500	154146850	5070	5070	5070	5060	113
308	20250102	135400	153574970	5070	5040	5070	5040	18
309	20250102	135300	153484060	5040	5040	5040	5040	10
310	20250102	135200	153433660	5040	5040	5040	5040	11
311	20250102	135100	153378220	5040	5040	5040	5040	40
312	20250102	135000	153176620	5040	5060	5070	5040	12
313	20250102	134900	153116090	5040	5060	5070	5040	37
314	20250102	134800	152928810	5070	5060	5070	5060	385
315	20250102	134700	150976900	5070	5050	5070	5050	1886
316	20250102	134600	141435770	5040	5020	5040	5020	341
317	20250102	134500	139717530	5020	5020	5020	5020	20
318	20250102	134400	139617130	5020	5020	5020	5020	10
319	20250102	134300	139566930	5040	5030	5040	5030	11
320	20250102	134200	139511590	5030	5010	5030	5010	211
321	20250102	134100	138450600	5030	5020	5030	5010	23
322	20250102	134000	138335210	5020	5020	5020	5020	150
323	20250102	133900	137582210	5030	5010	5030	5010	11
324	20250102	133800	137527080	5010	5010	5010	5010	20
325	20250102	133700	137426880	5010	5010	5010	5010	30
326	20250102	133600	137276580	5030	5030	5030	5030	0
327	20250102	133500	137276580	5030	5030	5030	5030	1
328	20250102	133400	137271550	5010	5010	5010	5010	30
329	20250102	133300	137121250	5010	5010	5010	5010	20
330	20250102	133200	137021050	5010	5010	5010	5010	10
331	20250102	133100	136970950	5030	5010	5030	5010	37
332	20250102	133000	136785560	5030	5010	5030	5010	21
333	20250102	132900	136680330	5010	5010	5010	5010	30
334	20250102	132800	136530030	5030	5030	5030	5030	1
335	20250102	132700	136525000	5030	5010	5030	5010	22
336	20250102	132600	136414740	5010	5010	5010	5010	20
337	20250102	132500	136314540	5010	5010	5010	5010	10
338	20250102	132400	136264440	5030	5030	5030	5030	668
339	20250102	132300	132904400	5030	5020	5030	5020	5573
340	20250102	132200	104877940	5020	5030	5030	5020	391
341	20250102	132100	102914210	5030	5030	5030	5030	20
342	20250102	132000	102813610	5030	5030	5030	5030	110
343	20250102	131900	102260310	5040	5030	5040	5030	13
344	20250102	131800	102194890	5040	5040	5040	5040	0
345	20250102	131700	102194890	5040	5030	5040	5030	2
346	20250102	131600	102184820	5030	5030	5030	5030	12
347	20250102	131500	102124460	5040	5040	5040	5040	0
348	20250102	131400	102124460	5040	5040	5040	5040	20
349	20250102	131300	102023660	5040	5040	5040	5040	0
350	20250102	131200	102023660	5040	5040	5040	5040	1
351	20250102	131100	102018620	5030	5030	5030	5030	19
352	20250102	131000	101923050	5020	5020	5020	5020	12
353	20250102	130900	101862810	5030	5030	5030	5030	1
354	20250102	130800	101857780	5030	5030	5030	5030	0
355	20250102	130700	101857780	5030	5030	5030	5030	0
356	20250102	130600	101857780	5030	5020	5030	5020	1106
357	20250102	130500	96300510	5000	5000	5000	5000	0
358	20250102	130400	96300510	5000	5000	5000	5000	0
359	20250102	130300	96300510	5000	5000	5000	5000	0
360	20250102	130200	96300510	5000	5000	5000	5000	100
361	20250102	130100	95800510	5000	5000	5000	5000	0
362	20250102	130000	95800510	5000	4995	5020	4995	13
363	20250102	125900	95735505	5000	5000	5020	4995	217
364	20250102	125800	94651445	5000	5000	5000	5000	508
365	20250102	125700	92111445	5000	5000	5000	5000	7
366	20250102	125600	92076445	5000	5000	5000	5000	7
367	20250102	125500	92041445	5000	5000	5000	5000	9
368	20250102	125400	91996445	5000	5000	5000	5000	7
369	20250102	125300	91961445	5000	5000	5000	5000	7
370	20250102	125200	91926445	5000	5000	5000	5000	7
371	20250102	125100	91891445	5000	5010	5020	5000	209
372	20250102	125000	90842435	5000	5000	5020	5000	11
373	20250102	124900	90787405	4995	4995	4995	4995	14
374	20250102	124800	90717475	4995	4995	4995	4995	8
375	20250102	124700	90677515	4995	4995	4995	4995	7
376	20250102	124600	90642550	4995	4995	4995	4995	7
377	20250102	124500	90607585	4995	4995	4995	4995	8
378	20250102	124400	90567625	4995	4995	4995	4995	7
379	20250102	124300	90532660	4995	5000	5010	4995	102
380	20250102	124200	90022685	4995	4995	4995	4995	7
381	20250102	124100	89987720	4995	4995	4995	4995	8
382	20250102	124000	89947760	5000	5000	5000	5000	6
383	20250102	123900	89917760	4995	5010	5020	4995	9
384	20250102	123800	89872765	4995	4995	4995	4995	65
385	20250102	123700	89548090	5020	4995	5020	4995	13
386	20250102	123600	89483100	5010	5000	5020	4990	16
387	20250102	123500	89403065	5000	5000	5020	4985	21
388	20250102	123400	89298160	5020	4995	5020	4990	16
389	20250102	123300	89218095	5020	4995	5020	4995	16
390	20250102	123200	89137980	5020	5010	5020	4995	38
391	20250102	123100	88947685	4995	4985	5010	4980	17
392	20250102	123000	88862910	4975	4975	4975	4975	7
393	20250102	122900	88828085	4975	4975	4975	4975	7
394	20250102	122800	88793260	4975	4975	4975	4975	7
395	20250102	122700	88758435	4975	4980	4980	4975	515
396	20250102	122600	86193775	4980	4980	4980	4980	7
397	20250102	122500	86158915	4980	4990	4990	4980	499
398	20250102	122400	83668985	4990	4980	4990	4980	520
399	20250102	122300	81074255	4980	4980	4980	4980	7
400	20250102	122200	81039395	4990	4990	4990	4990	487
401	20250102	122100	78609265	4990	4995	5000	4990	729
402	20250102	122000	74966975	4995	4995	4995	4995	2
403	20250102	121900	74956985	4990	4990	4990	4990	7
404	20250102	121800	74922055	4990	4990	4990	4990	7
405	20250102	121700	74887125	4990	5010	5010	4990	9
406	20250102	121600	74842195	4990	4995	5010	4990	17
407	20250102	121500	74757335	4990	4990	4990	4990	8
408	20250102	121400	74717415	5000	4990	5010	4990	11
409	20250102	121300	74662480	4990	4990	4990	4990	7
410	20250102	121200	74627550	4990	4990	5010	4990	10
411	20250102	121100	74577630	4980	4980	4980	4980	8
412	20250102	121000	74537790	4980	4985	4985	4980	19
413	20250102	120900	74443110	4980	4980	4980	4980	7
414	20250102	120800	74408250	4980	4980	4980	4980	8
415	20250102	120700	74368410	4980	4980	4980	4980	7
416	20250102	120600	74333550	4980	4980	4980	4980	14
417	20250102	120500	74263830	4980	4980	4980	4980	8
418	20250102	120400	74223990	4980	4980	4980	4980	7
419	20250102	120300	74189130	4980	4980	4980	4980	7
420	20250102	120200	74154270	4980	4980	4980	4980	7
421	20250102	120100	74119410	4980	4980	4980	4980	8
422	20250102	120000	74079570	4980	4980	4980	4980	7
423	20250102	115900	74044710	4990	4980	4990	4980	8
424	20250102	115800	74004860	4980	4980	4980	4980	8
425	20250102	115700	73965020	4980	4980	4980	4980	14
426	20250102	115600	73895300	4980	4980	4980	4980	7
427	20250102	115500	73860440	4980	4985	4985	4980	525
428	20250102	115400	71243395	4985	4985	4985	4985	7
429	20250102	115300	71208500	4985	4985	4985	4985	7
430	20250102	115200	71173605	4985	4995	4995	4985	9
431	20250102	115100	71128730	4985	4985	4985	4985	7
432	20250102	115000	71093835	4985	4985	4985	4985	7
433	20250102	114900	71058940	4985	4985	4985	4985	7
434	20250102	114800	71024045	4980	4980	4980	4980	15
435	20250102	114700	70949345	4985	4985	5000	4975	16
436	20250102	114600	70869630	4985	4995	4995	4975	18
437	20250102	114500	70779975	4980	4980	4990	4975	1020
438	20250102	114400	65700405	4980	4980	4980	4980	8
439	20250102	114300	65660565	4980	4980	4980	4980	7
440	20250102	114200	65625705	4980	4980	4980	4980	8
441	20250102	114100	65585865	4985	4985	4985	4985	6
442	20250102	114000	65555955	4985	4990	5010	4985	22
443	20250102	113900	65446035	4985	4990	4990	4985	14
444	20250102	113800	65376210	4995	4995	4995	4995	1
445	20250102	113700	65371215	5010	4980	5010	4980	20
446	20250102	113600	65271325	4980	4980	4980	4980	8
447	20250102	113500	65231485	4980	4985	4985	4980	557
448	20250102	113400	62456530	4985	4995	5000	4985	9
449	20250102	113300	62411640	4985	4985	4985	4985	7
450	20250102	113200	62376745	4985	4985	4985	4985	8
451	20250102	113100	62336865	4985	4985	4985	4985	7
452	20250102	113000	62301970	4985	4985	4985	4985	15
453	20250102	112900	62227195	4985	4985	4985	4985	7
454	20250102	112800	62192300	4995	4985	4995	4985	8
455	20250102	112700	62152410	4985	4985	4985	4985	7
456	20250102	112600	62117515	4990	4990	4990	4990	8
457	20250102	112500	62077595	4990	4990	4990	4990	7
458	20250102	112400	62042665	5010	4990	5020	4990	13
459	20250102	112300	61977670	4990	4990	4990	4990	7
460	20250102	112200	61942740	4990	5010	5020	4990	11
461	20250102	112100	61887795	4990	4990	4990	4990	14
462	20250102	112000	61817935	4990	4990	4990	4990	8
463	20250102	111900	61778015	4990	4990	4990	4990	7
464	20250102	111800	61743085	4990	4990	4990	4990	7
465	20250102	111700	61708155	5000	4995	5010	4990	41
466	20250102	111600	61503525	5000	5000	5000	5000	8
467	20250102	111500	61463525	5010	5020	5020	5010	379
468	20250102	111400	59561585	5010	5010	5010	5010	7
469	20250102	111300	59526515	5010	5010	5010	5010	8
470	20250102	111200	59486435	5010	5010	5010	5010	14
471	20250102	111100	59416295	5010	5010	5010	5010	7
472	20250102	111000	59381225	5020	5010	5020	5010	31
473	20250102	110900	59225805	5010	5010	5010	5010	7
474	20250102	110800	59190735	5000	5010	5010	5000	15
475	20250102	110700	59115655	5010	5010	5010	5010	8
476	20250102	110600	59075575	5020	5010	5020	5010	10
477	20250102	110500	59025445	5020	5010	5020	5010	8
478	20250102	110400	58985355	5020	5010	5020	5010	554
479	20250102	110300	56209805	5020	4995	5020	4995	1952
480	20250102	110200	46435615	5000	4995	5000	4995	9
481	20250102	110100	46390655	5000	4985	5000	4985	420
482	20250102	110000	44292915	4995	4990	5000	4980	165
483	20250102	105900	43470860	4995	4980	4995	4980	12
484	20250102	105800	43411075	4980	4980	4980	4980	7
485	20250102	105700	43376215	4980	4980	4980	4980	8
486	20250102	105600	43336375	4985	4985	4985	4985	4
487	20250102	105500	43316435	4985	4985	4995	4985	10
488	20250102	105400	43266565	4995	4980	5000	4980	167
489	20250102	105300	42432810	4985	4980	4985	4980	8
490	20250102	105200	42392965	4985	4985	4985	4985	1
491	20250102	105100	42387980	4990	4980	4995	4980	44
492	20250102	105000	42168540	4985	4980	4985	4980	8
493	20250102	104900	42128695	4985	4980	4985	4980	8
494	20250102	104800	42088850	4985	4985	4995	4985	6
495	20250102	104700	42058915	4990	4985	4990	4980	45
496	20250102	104600	41834585	4985	4970	4990	4970	21
497	20250102	104500	41729975	4970	4965	4970	4965	19
498	20250102	104400	41635630	4970	4970	4970	4970	6
499	20250102	104300	41605810	4980	4980	4980	4980	5
500	20250102	104200	41580910	4985	4980	4985	4980	9
501	20250102	104100	41536085	4985	4985	4990	4985	6
502	20250102	104000	41506170	4985	4970	4985	4970	23
503	20250102	103900	41391705	4975	4975	4975	4975	1
504	20250102	103800	41386730	4985	4980	4985	4970	11
505	20250102	103700	41332015	4980	4970	4980	4970	12
506	20250102	103600	41272345	4970	4980	4980	4970	20
507	20250102	103500	41172835	4985	4965	4985	4965	69
508	20250102	103400	40829650	4975	4985	4985	4960	7
509	20250102	103300	40794865	4980	4985	4990	4980	36
510	20250102	103200	40615545	4995	4990	5000	4990	608
511	20250102	103100	37581565	5000	4995	5000	4990	80
512	20250102	103000	37181995	5000	4995	5000	4995	209
513	20250102	102900	36138030	5000	4995	5000	4995	8
514	20250102	102800	36098065	5000	4995	5000	4995	9
515	20250102	102700	36053105	5000	4995	5000	4995	241
516	20250102	102600	34848450	5000	4995	5010	4995	351
517	20250102	102500	33093475	5010	5010	5010	4995	12
518	20250102	102400	33033490	5000	4985	5000	4985	475
519	20250102	102300	30661400	4990	4985	4990	4980	90
520	20250102	102200	30212775	4970	4970	4970	4970	8
521	20250102	102100	30173015	4985	4985	4985	4970	52
522	20250102	102000	29914400	4965	4980	4985	4965	148
523	20250102	101900	29179255	4980	4980	4985	4965	24
524	20250102	101800	29059800	4985	4985	4985	4960	63
525	20250102	101700	28747025	4990	4980	4990	4960	130
526	20250102	101600	28099245	4980	4980	4980	4965	8
527	20250102	101500	28059435	4985	4975	4985	4960	37
528	20250102	101400	27875250	4980	4955	4980	4955	3074
529	20250102	101300	12610705	4965	4955	4965	4955	8
530	20250102	101200	12571055	4965	4965	4965	4955	1011
531	20250102	101100	7551530	4965	4965	4965	4940	210
532	20250102	101000	6512055	4950	4950	4950	4950	18
533	20250102	100900	6422955	4950	4955	4970	4950	16
534	20250102	100800	6343695	4970	4955	4970	4955	8
535	20250102	100700	6304040	4970	4950	4970	4950	8
536	20250102	100600	6264420	4970	4950	4970	4950	10
537	20250102	100500	6214880	4970	4950	4970	4940	71
538	20250102	100400	5863340	4950	4950	4950	4945	593
539	20250102	100300	2928295	4970	4950	4970	4950	20
540	20250102	100200	2829255	4975	4960	4975	4950	279
541	20250102	100100	1444430	4955	4975	4975	4955	200
542	20250102	100000	452100	4960	4970	4970	4960	91