KissMeData/244460/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204600	226019460	5060	5060	5060	5060	471
3	20250102	204500	226019460	5060	5060	5060	5060	0
4	20250102	204400	226019460	5060	5060	5060	5060	0
5	20250102	204300	226019460	5060	5060	5060	5060	0
6	20250102	204200	226019460	5060	5060	5060	5060	0
7	20250102	204100	226019460	5060	5060	5060	5060	0
8	20250102	204000	226019460	5060	5060	5060	5060	0
9	20250102	203900	226019460	5060	5060	5060	5060	0
10	20250102	203800	226019460	5060	5060	5060	5060	0
11	20250102	203700	226019460	5060	5060	5060	5060	0
12	20250102	203600	226019460	5060	5060	5060	5060	0
13	20250102	203500	226019460	5060	5060	5060	5060	0
14	20250102	203400	226019460	5060	5060	5060	5060	0
15	20250102	203300	226019460	5060	5060	5060	5060	0
16	20250102	203200	226019460	5060	5060	5060	5060	0
17	20250102	203100	226019460	5060	5060	5060	5060	0
18	20250102	203000	226019460	5060	5060	5060	5060	0
19	20250102	202900	226019460	5060	5060	5060	5060	0
20	20250102	202800	226019460	5060	5060	5060	5060	0
21	20250102	202700	226019460	5060	5060	5060	5060	0
22	20250102	202600	226019460	5060	5060	5060	5060	0
23	20250102	202500	226019460	5060	5060	5060	5060	0
24	20250102	202400	226019460	5060	5060	5060	5060	0
25	20250102	202300	226019460	5060	5060	5060	5060	0
26	20250102	202200	226019460	5060	5060	5060	5060	0
27	20250102	202100	226019460	5060	5060	5060	5060	0
28	20250102	202000	226019460	5060	5060	5060	5060	0
29	20250102	201900	226019460	5060	5060	5060	5060	0
30	20250102	201800	226019460	5060	5060	5060	5060	0
31	20250102	201700	226019460	5060	5060	5060	5060	0
32	20250102	201600	226019460	5060	5060	5060	5060	471
33	20250102	201500	226019460	5060	5060	5060	5060	0
34	20250102	201400	226019460	5060	5060	5060	5060	0
35	20250102	201300	226019460	5060	5060	5060	5060	0
36	20250102	201200	226019460	5060	5060	5060	5060	0
37	20250102	201100	226019460	5060	5060	5060	5060	0
38	20250102	201000	226019460	5060	5060	5060	5060	0
39	20250102	200900	226019460	5060	5060	5060	5060	0
40	20250102	200800	226019460	5060	5060	5060	5060	0
41	20250102	200700	226019460	5060	5060	5060	5060	0
42	20250102	200600	226019460	5060	5060	5060	5060	0
43	20250102	200500	226019460	5060	5060	5060	5060	0
44	20250102	200400	226019460	5060	5060	5060	5060	0
45	20250102	200300	226019460	5060	5060	5060	5060	0
46	20250102	200200	226019460	5060	5060	5060	5060	0
47	20250102	200100	226019460	5060	5060	5060	5060	0
48	20250102	200000	226019460	5060	5060	5060	5060	0
49	20250102	195900	226019460	5060	5060	5060	5060	0
50	20250102	195800	226019460	5060	5060	5060	5060	0
51	20250102	195700	226019460	5060	5060	5060	5060	0
52	20250102	195600	226019460	5060	5060	5060	5060	0
53	20250102	195500	226019460	5060	5060	5060	5060	0
54	20250102	195400	226019460	5060	5060	5060	5060	0
55	20250102	195300	226019460	5060	5060	5060	5060	0
56	20250102	195200	226019460	5060	5060	5060	5060	0
57	20250102	195100	226019460	5060	5060	5060	5060	0
58	20250102	195000	226019460	5060	5060	5060	5060	0
59	20250102	194900	226019460	5060	5060	5060	5060	0
60	20250102	194800	226019460	5060	5060	5060	5060	0
61	20250102	194700	226019460	5060	5060	5060	5060	0
62	20250102	194600	226019460	5060	5060	5060	5060	471
63	20250102	194500	226019460	5060	5060	5060	5060	0
64	20250102	194400	226019460	5060	5060	5060	5060	0
65	20250102	194300	226019460	5060	5060	5060	5060	0
66	20250102	194200	226019460	5060	5060	5060	5060	0
67	20250102	194100	226019460	5060	5060	5060	5060	0
68	20250102	194000	226019460	5060	5060	5060	5060	0
69	20250102	193900	226019460	5060	5060	5060	5060	0
70	20250102	193800	226019460	5060	5060	5060	5060	0
71	20250102	193700	226019460	5060	5060	5060	5060	0
72	20250102	193600	226019460	5060	5060	5060	5060	0
73	20250102	193500	226019460	5060	5060	5060	5060	0
74	20250102	193400	226019460	5060	5060	5060	5060	0
75	20250102	193300	226019460	5060	5060	5060	5060	0
76	20250102	193200	226019460	5060	5060	5060	5060	0
77	20250102	193100	226019460	5060	5060	5060	5060	0
78	20250102	193000	226019460	5060	5060	5060	5060	0
79	20250102	192900	226019460	5060	5060	5060	5060	0
80	20250102	192800	226019460	5060	5060	5060	5060	0
81	20250102	192700	226019460	5060	5060	5060	5060	0
82	20250102	192600	226019460	5060	5060	5060	5060	0
83	20250102	192500	226019460	5060	5060	5060	5060	0
84	20250102	192400	226019460	5060	5060	5060	5060	0
85	20250102	192300	226019460	5060	5060	5060	5060	0
86	20250102	192200	226019460	5060	5060	5060	5060	0
87	20250102	192100	226019460	5060	5060	5060	5060	0
88	20250102	192000	226019460	5060	5060	5060	5060	0
89	20250102	191900	226019460	5060	5060	5060	5060	0
90	20250102	191800	226019460	5060	5060	5060	5060	0
91	20250102	191700	226019460	5060	5060	5060	5060	0
92	20250102	191600	226019460	5060	5060	5060	5060	471
93	20250102	191500	226019460	5060	5060	5060	5060	0
94	20250102	191400	226019460	5060	5060	5060	5060	0
95	20250102	191300	226019460	5060	5060	5060	5060	0
96	20250102	191200	226019460	5060	5060	5060	5060	0
97	20250102	191100	226019460	5060	5060	5060	5060	0
98	20250102	191000	226019460	5060	5060	5060	5060	0
99	20250102	190900	226019460	5060	5060	5060	5060	0
100	20250102	190800	226019460	5060	5060	5060	5060	0
101	20250102	190700	226019460	5060	5060	5060	5060	0
102	20250102	190600	226019460	5060	5060	5060	5060	0
103	20250102	190500	226019460	5060	5060	5060	5060	0
104	20250102	190400	226019460	5060	5060	5060	5060	0
105	20250102	190300	226019460	5060	5060	5060	5060	0
106	20250102	190200	226019460	5060	5060	5060	5060	0
107	20250102	190100	226019460	5060	5060	5060	5060	0
108	20250102	190000	226019460	5060	5060	5060	5060	0
109	20250102	185900	226019460	5060	5060	5060	5060	0
110	20250102	185800	226019460	5060	5060	5060	5060	0
111	20250102	185700	226019460	5060	5060	5060	5060	0
112	20250102	185600	226019460	5060	5060	5060	5060	0
113	20250102	185500	226019460	5060	5060	5060	5060	0
114	20250102	185400	226019460	5060	5060	5060	5060	0
115	20250102	185300	226019460	5060	5060	5060	5060	0
116	20250102	185200	226019460	5060	5060	5060	5060	0
117	20250102	185100	226019460	5060	5060	5060	5060	0
118	20250102	185000	226019460	5060	5060	5060	5060	0
119	20250102	184900	226019460	5060	5060	5060	5060	0
120	20250102	184800	226019460	5060	5060	5060	5060	0
121	20250102	184700	226019460	5060	5060	5060	5060	0
122	20250102	184600	226019460	5060	5060	5060	5060	471
123	20250102	184500	226019460	5060	5060	5060	5060	0
124	20250102	184400	226019460	5060	5060	5060	5060	0
125	20250102	184300	226019460	5060	5060	5060	5060	0
126	20250102	184200	226019460	5060	5060	5060	5060	0
127	20250102	184100	226019460	5060	5060	5060	5060	0
128	20250102	184000	226019460	5060	5060	5060	5060	0
129	20250102	183900	226019460	5060	5060	5060	5060	0
130	20250102	183800	226019460	5060	5060	5060	5060	0
131	20250102	183700	226019460	5060	5060	5060	5060	0
132	20250102	183600	226019460	5060	5060	5060	5060	0
133	20250102	183500	226019460	5060	5060	5060	5060	0
134	20250102	183400	226019460	5060	5060	5060	5060	0
135	20250102	183300	226019460	5060	5060	5060	5060	0
136	20250102	183200	226019460	5060	5060	5060	5060	0
137	20250102	183100	226019460	5060	5060	5060	5060	0
138	20250102	183000	226019460	5060	5060	5060	5060	0
139	20250102	182900	226019460	5060	5060	5060	5060	0
140	20250102	182800	226019460	5060	5060	5060	5060	0
141	20250102	182700	226019460	5060	5060	5060	5060	0
142	20250102	182600	226019460	5060	5060	5060	5060	0
143	20250102	182500	226019460	5060	5060	5060	5060	0
144	20250102	182400	226019460	5060	5060	5060	5060	0
145	20250102	182300	226019460	5060	5060	5060	5060	0
146	20250102	182200	226019460	5060	5060	5060	5060	0
147	20250102	182100	226019460	5060	5060	5060	5060	0
148	20250102	182000	226019460	5060	5060	5060	5060	0
149	20250102	181900	226019460	5060	5060	5060	5060	0
150	20250102	181800	226019460	5060	5060	5060	5060	0
151	20250102	181700	226019460	5060	5060	5060	5060	0
152	20250102	181600	226019460	5060	5060	5060	5060	471
153	20250102	181500	226019460	5060	5060	5060	5060	0
154	20250102	181400	226019460	5060	5060	5060	5060	0
155	20250102	181300	226019460	5060	5060	5060	5060	0
156	20250102	181200	226019460	5060	5060	5060	5060	0
157	20250102	181100	226019460	5060	5060	5060	5060	0
158	20250102	181000	226019460	5060	5060	5060	5060	0
159	20250102	180900	226019460	5060	5060	5060	5060	0
160	20250102	180800	226019460	5060	5060	5060	5060	0
161	20250102	180700	226019460	5060	5060	5060	5060	0
162	20250102	180600	226019460	5060	5060	5060	5060	0
163	20250102	180500	226019460	5060	5060	5060	5060	0
164	20250102	180400	226019460	5060	5060	5060	5060	0
165	20250102	180300	226019460	5060	5060	5060	5060	0
166	20250102	180200	226019460	5060	5060	5060	5060	0
167	20250102	180100	226019460	5060	5060	5060	5060	0
168	20250102	180000	226019460	5060	5060	5060	5060	0
169	20250102	175900	226019460	5060	5060	5060	5060	0
170	20250102	175800	226019460	5060	5060	5060	5060	0
171	20250102	175700	226019460	5060	5060	5060	5060	0
172	20250102	175600	226019460	5060	5060	5060	5060	0
173	20250102	175500	226019460	5060	5060	5060	5060	0
174	20250102	175400	226019460	5060	5060	5060	5060	0
175	20250102	175300	226019460	5060	5060	5060	5060	0
176	20250102	175200	226019460	5060	5060	5060	5060	0
177	20250102	175100	226019460	5060	5060	5060	5060	0
178	20250102	175000	226019460	5060	5060	5060	5060	0
179	20250102	174900	226019460	5060	5060	5060	5060	0
180	20250102	174800	226019460	5060	5060	5060	5060	0
181	20250102	174700	226019460	5060	5060	5060	5060	0
182	20250102	174600	226019460	5060	5060	5060	5060	471
183	20250102	174500	226019460	5060	5060	5060	5060	0
184	20250102	174400	226019460	5060	5060	5060	5060	0
185	20250102	174300	226019460	5060	5060	5060	5060	0
186	20250102	174200	226019460	5060	5060	5060	5060	0
187	20250102	174100	226019460	5060	5060	5060	5060	0
188	20250102	174000	226019460	5060	5060	5060	5060	0
189	20250102	173900	226019460	5060	5060	5060	5060	0
190	20250102	173800	226019460	5060	5060	5060	5060	0
191	20250102	173700	226019460	5060	5060	5060	5060	0
192	20250102	173600	226019460	5060	5060	5060	5060	0
193	20250102	173500	226019460	5060	5060	5060	5060	0
194	20250102	173400	226019460	5060	5060	5060	5060	0
195	20250102	173300	226019460	5060	5060	5060	5060	0
196	20250102	173200	226019460	5060	5060	5060	5060	0
197	20250102	173100	226019460	5060	5060	5060	5060	0
198	20250102	173000	226019460	5060	5060	5060	5060	0
199	20250102	172900	226019460	5060	5060	5060	5060	0
200	20250102	172800	226019460	5060	5060	5060	5060	0
201	20250102	172700	226019460	5060	5060	5060	5060	0
202	20250102	172600	226019460	5060	5060	5060	5060	0
203	20250102	172500	226019460	5060	5060	5060	5060	0
204	20250102	172400	226019460	5060	5060	5060	5060	0
205	20250102	172300	226019460	5060	5060	5060	5060	0
206	20250102	172200	226019460	5060	5060	5060	5060	0
207	20250102	172100	226019460	5060	5060	5060	5060	0
208	20250102	172000	226019460	5060	5060	5060	5060	0
209	20250102	171900	226019460	5060	5060	5060	5060	0
210	20250102	171800	226019460	5060	5060	5060	5060	0
211	20250102	171700	226019460	5060	5060	5060	5060	0
212	20250102	171600	226019460	5060	5060	5060	5060	471
213	20250102	171500	226019460	5060	5060	5060	5060	0
214	20250102	171400	226019460	5060	5060	5060	5060	0
215	20250102	171300	226019460	5060	5060	5060	5060	0
216	20250102	171200	226019460	5060	5060	5060	5060	0
217	20250102	171100	226019460	5060	5060	5060	5060	0
218	20250102	171000	226019460	5060	5060	5060	5060	0
219	20250102	170900	226019460	5060	5060	5060	5060	0
220	20250102	170800	226019460	5060	5060	5060	5060	0
221	20250102	170700	226019460	5060	5060	5060	5060	0
222	20250102	170600	226019460	5060	5060	5060	5060	0
223	20250102	170500	226019460	5060	5060	5060	5060	0
224	20250102	170400	226019460	5060	5060	5060	5060	0
225	20250102	170300	226019460	5060	5060	5060	5060	0
226	20250102	170200	226019460	5060	5060	5060	5060	0
227	20250102	170100	226019460	5060	5060	5060	5060	0
228	20250102	170000	226019460	5060	5060	5060	5060	0
229	20250102	165900	226019460	5060	5060	5060	5060	0
230	20250102	165800	226019460	5060	5060	5060	5060	0
231	20250102	165700	226019460	5060	5060	5060	5060	0
232	20250102	165600	226019460	5060	5060	5060	5060	0
233	20250102	165500	226019460	5060	5060	5060	5060	0
234	20250102	165400	226019460	5060	5060	5060	5060	0
235	20250102	165300	226019460	5060	5060	5060	5060	0
236	20250102	165200	226019460	5060	5060	5060	5060	0
237	20250102	165100	226019460	5060	5060	5060	5060	0
238	20250102	165000	226019460	5060	5060	5060	5060	0
239	20250102	164900	226019460	5060	5060	5060	5060	0
240	20250102	164800	226019460	5060	5060	5060	5060	0
241	20250102	164700	226019460	5060	5060	5060	5060	0
242	20250102	164600	226019460	5060	5060	5060	5060	471
243	20250102	164500	226019460	5060	5060	5060	5060	0
244	20250102	164400	226019460	5060	5060	5060	5060	0
245	20250102	164300	226019460	5060	5060	5060	5060	0
246	20250102	164200	226019460	5060	5060	5060	5060	0
247	20250102	164100	226019460	5060	5060	5060	5060	0
248	20250102	164000	226019460	5060	5060	5060	5060	0
249	20250102	163900	226019460	5060	5060	5060	5060	0
250	20250102	163800	226019460	5060	5060	5060	5060	0
251	20250102	163700	226019460	5060	5060	5060	5060	0
252	20250102	163600	226019460	5060	5060	5060	5060	0
253	20250102	163500	226019460	5060	5060	5060	5060	0
254	20250102	163400	226019460	5060	5060	5060	5060	0
255	20250102	163300	226019460	5060	5060	5060	5060	0
256	20250102	163200	226019460	5060	5060	5060	5060	0
257	20250102	163100	226019460	5060	5060	5060	5060	0
258	20250102	163000	226019460	5060	5060	5060	5060	0
259	20250102	162900	226019460	5060	5060	5060	5060	0
260	20250102	162800	226019460	5060	5060	5060	5060	0
261	20250102	162700	226019460	5060	5060	5060	5060	0
262	20250102	162600	226019460	5060	5060	5060	5060	0
263	20250102	162500	226019460	5060	5060	5060	5060	0
264	20250102	162400	226019460	5060	5060	5060	5060	0
265	20250102	162300	226019460	5060	5060	5060	5060	0
266	20250102	162200	226019460	5060	5060	5060	5060	0
267	20250102	162100	226019460	5060	5060	5060	5060	0
268	20250102	162000	226019460	5060	5060	5060	5060	0
269	20250102	161900	226019460	5060	5060	5060	5060	0
270	20250102	161800	226019460	5060	5060	5060	5060	0
271	20250102	161700	226019460	5060	5060	5060	5060	0
272	20250102	161600	226019460	5060	5060	5060	5060	471
273	20250102	161500	226019460	5060	5060	5060	5060	0
274	20250102	161400	226019460	5060	5060	5060	5060	0
275	20250102	161300	226019460	5060	5060	5060	5060	0
276	20250102	161200	226019460	5060	5060	5060	5060	0
277	20250102	161100	226019460	5060	5060	5060	5060	0
278	20250102	161000	226019460	5060	5060	5060	5060	0
279	20250102	160900	226019460	5060	5060	5060	5060	0
280	20250102	160800	226019460	5060	5060	5060	5060	0
281	20250102	160700	226019460	5060	5060	5060	5060	0
282	20250102	160600	226019460	5060	5060	5060	5060	0
283	20250102	160500	226019460	5060	5060	5060	5060	0
284	20250102	160400	226019460	5060	5060	5060	5060	0
285	20250102	160300	226019460	5060	5060	5060	5060	0
286	20250102	160200	226019460	5060	5060	5060	5060	0
287	20250102	160100	226019460	5060	5060	5060	5060	0
288	20250102	160000	226019460	5060	5060	5060	5060	0
289	20250102	155900	226019460	5060	5060	5060	5060	0
290	20250102	155800	226019460	5060	5060	5060	5060	0
291	20250102	155700	226019460	5060	5060	5060	5060	0
292	20250102	155600	226019460	5060	5060	5060	5060	0
293	20250102	155500	226019460	5060	5060	5060	5060	0
294	20250102	155400	226019460	5060	5060	5060	5060	0
295	20250102	155300	226019460	5060	5060	5060	5060	0
296	20250102	155200	226019460	5060	5060	5060	5060	0
297	20250102	155100	226019460	5060	5060	5060	5060	0
298	20250102	155000	226019460	5060	5060	5060	5060	0
299	20250102	154900	226019460	5060	5060	5060	5060	0
300	20250102	154800	226019460	5060	5060	5060	5060	0
301	20250102	154700	226019460	5060	5060	5060	5060	0
302	20250102	154600	226019460	5060	5060	5060	5060	471
303	20250102	154500	226019460	5060	5060	5060	5060	0
304	20250102	154400	226019460	5060	5060	5060	5060	0
305	20250102	154300	226019460	5060	5060	5060	5060	0
306	20250102	154200	226019460	5060	5060	5060	5060	0
307	20250102	154100	226019460	5060	5060	5060	5060	0
308	20250102	154000	226019460	5060	5060	5060	5060	0
309	20250102	153900	226019460	5060	5060	5060	5060	0
310	20250102	153800	226019460	5060	5060	5060	5060	0
311	20250102	153700	226019460	5060	5060	5060	5060	0
312	20250102	153600	226019460	5060	5060	5060	5060	0
313	20250102	153500	226019460	5060	5060	5060	5060	0
314	20250102	153400	226019460	5060	5060	5060	5060	0
315	20250102	153300	226019460	5060	5060	5060	5060	0
316	20250102	153200	226019460	5060	5060	5060	5060	0
317	20250102	153100	226019460	5060	5060	5060	5060	0
318	20250102	153000	226019460	5060	5060	5060	5060	471
319	20250102	152900	223636200	5000	5000	5000	5000	0
320	20250102	152800	223636200	5000	5000	5000	5000	0
321	20250102	152700	223636200	5000	5000	5000	5000	0
322	20250102	152600	223636200	5000	5000	5000	5000	0
323	20250102	152500	223636200	5000	5000	5000	5000	0
324	20250102	152400	223636200	5000	5000	5000	5000	0
325	20250102	152300	223636200	5000	5000	5000	5000	0
326	20250102	152200	223636200	5000	5000	5000	5000	0
327	20250102	152100	223636200	5000	5000	5000	5000	0
328	20250102	152000	223636200	5000	5000	5000	5000	0
329	20250102	151900	223636200	5000	5030	5030	5000	251
330	20250102	151800	222381170	5000	4960	5000	4955	550
331	20250102	151700	219635210	5000	4960	5000	4940	791
332	20250102	151600	215709725	4970	5000	5030	4935	6
333	20250102	151500	215679790	4950	5000	5060	4950	2383
334	20250102	151400	203808110	5030	5010	5030	5000	3
335	20250102	151300	203793070	5030	5030	5030	5030	0
336	20250102	151200	203793070	5030	5010	5090	4995	11
337	20250102	151100	203737745	5020	5040	5040	5020	2
338	20250102	151000	203727685	5080	5020	5080	4990	255
339	20250102	150900	202454790	5030	5050	5050	5030	4
340	20250102	150800	202434650	5200	5200	5200	5200	0
341	20250102	150700	202434650	5200	4975	5200	4975	5257
342	20250102	150600	175239110	4915	4915	4915	4915	0
343	20250102	150500	175239110	4915	4915	4915	4915	0
344	20250102	150400	175239110	4915	4930	4930	4915	456
345	20250102	150300	172991675	4930	4930	4930	4930	100
346	20250102	150200	172498675	4930	4930	4930	4930	150
347	20250102	150100	171759175	4925	4925	4925	4925	0
348	20250102	150000	171759175	4925	4925	4925	4925	150
349	20250102	145900	171020425	4925	4950	4950	4925	100
350	20250102	145800	170527140	4945	4945	4945	4945	0
351	20250102	145700	170527140	4945	4945	4945	4945	0
352	20250102	145600	170527140	4945	4945	4945	4945	0
353	20250102	145500	170527140	4945	4945	4945	4945	0
354	20250102	145400	170527140	4945	4945	4945	4945	0
355	20250102	145300	170527140	4945	4945	4945	4945	0
356	20250102	145200	170527140	4945	4950	4950	4945	380
357	20250102	145100	168647690	4950	4950	4950	4950	0
358	20250102	145000	168647690	4950	4950	4950	4950	200
359	20250102	144900	167657690	4950	4960	4960	4950	400
360	20250102	144800	165674665	4960	4960	4960	4960	0
361	20250102	144700	165674665	4960	4960	4960	4960	0
362	20250102	144600	165674665	4960	4960	4960	4960	200
363	20250102	144500	164682665	4960	4960	4960	4960	0
364	20250102	144400	164682665	4960	4960	4960	4960	29
365	20250102	144300	164538825	4960	4960	4960	4960	10
366	20250102	144200	164489225	4960	4960	4960	4960	0
367	20250102	144100	164489225	4960	4960	4960	4960	0
368	20250102	144000	164489225	4960	4960	4960	4960	0
369	20250102	143900	164489225	4960	4960	4960	4960	0
370	20250102	143800	164489225	4960	4960	4960	4960	0
371	20250102	143700	164489225	4960	4960	4960	4960	0
372	20250102	143600	164489225	4960	4960	4960	4960	150
373	20250102	143500	163745225	4955	4990	4990	4955	290
374	20250102	143400	162299650	4985	4995	4995	4985	100
375	20250102	143300	161801090	4995	4995	4995	4995	0
376	20250102	143200	161801090	4995	4995	4995	4995	0
377	20250102	143100	161801090	4995	4995	4995	4995	0
378	20250102	143000	161801090	4995	4995	4995	4995	0
379	20250102	142900	161801090	4995	4995	4995	4995	0
380	20250102	142800	161801090	4995	4995	4995	4995	0
381	20250102	142700	161801090	4995	4995	4995	4995	0
382	20250102	142600	161801090	4995	4995	4995	4995	300
383	20250102	142500	160302590	5000	5000	5000	5000	0
384	20250102	142400	160302590	5000	5000	5000	5000	0
385	20250102	142300	160302590	5000	5000	5000	5000	0
386	20250102	142200	160302590	5000	5000	5000	5000	0
387	20250102	142100	160302590	5000	5000	5000	5000	0
388	20250102	142000	160302590	5000	5000	5000	5000	0
389	20250102	141900	160302590	5000	5000	5000	5000	0
390	20250102	141800	160302590	5000	5000	5000	5000	0
391	20250102	141700	160302590	5000	5000	5000	5000	0
392	20250102	141600	160302590	5000	5000	5000	5000	0
393	20250102	141500	160302590	5000	5000	5000	5000	0
394	20250102	141400	160302590	5000	5000	5000	5000	0
395	20250102	141300	160302590	5000	5000	5000	5000	0
396	20250102	141200	160302590	5000	5000	5000	5000	0
397	20250102	141100	160302590	5000	5020	5020	5000	170
398	20250102	141000	159452290	5020	5020	5020	5020	0
399	20250102	140900	159452290	5020	5020	5020	5020	0
400	20250102	140800	159452290	5020	5020	5020	5020	15
401	20250102	140700	159376990	4995	4995	4995	4995	0
402	20250102	140600	159376990	4995	4995	4995	4995	0
403	20250102	140500	159376990	4995	4995	4995	4995	0
404	20250102	140400	159376990	4995	4995	4995	4995	0
405	20250102	140300	159376990	4995	4995	4995	4995	0
406	20250102	140200	159376990	4995	4995	4995	4995	0
407	20250102	140100	159376990	4995	4995	4995	4995	0
408	20250102	140000	159376990	4995	4995	4995	4995	0
409	20250102	135900	159376990	4995	4995	4995	4995	0
410	20250102	135800	159376990	4995	4995	4995	4995	0
411	20250102	135700	159376990	4995	4995	4995	4995	0
412	20250102	135600	159376990	4995	4995	4995	4995	0
413	20250102	135500	159376990	4995	4995	4995	4995	0
414	20250102	135400	159376990	4995	5000	5000	4995	50
415	20250102	135300	159127025	5020	5020	5020	5020	0
416	20250102	135200	159127025	5020	5030	5030	5020	1201
417	20250102	135100	153097995	5020	5020	5020	5020	0
418	20250102	135000	153097995	5020	5020	5020	5020	0
419	20250102	134900	153097995	5020	5020	5020	5020	0
420	20250102	134800	153097995	5020	5020	5020	5020	1
421	20250102	134700	153092975	5060	5060	5060	5060	0
422	20250102	134600	153092975	5060	5060	5060	5060	0
423	20250102	134500	153092975	5060	5060	5060	5060	1
424	20250102	134400	153087915	5050	5060	5060	5050	201
425	20250102	134300	152071865	5060	5060	5060	5060	55
426	20250102	134200	151793565	5020	4985	5020	4985	161
427	20250102	134100	150988565	4980	4970	4980	4970	52
428	20250102	134000	150729865	4970	4970	4970	4970	59
429	20250102	133900	150436635	4970	4970	4970	4970	191
430	20250102	133800	149487365	4945	4945	4945	4945	0
431	20250102	133700	149487365	4945	4945	4945	4945	0
432	20250102	133600	149487365	4945	4945	4945	4945	70
433	20250102	133500	149141215	4945	4945	4945	4945	0
434	20250102	133400	149141215	4945	4945	4945	4945	0
435	20250102	133300	149141215	4945	4945	4945	4945	0
436	20250102	133200	149141215	4945	4945	4945	4945	0
437	20250102	133100	149141215	4945	4945	4945	4945	1
438	20250102	133000	149136270	4945	4945	4945	4945	100
439	20250102	132900	148641770	4925	4925	4925	4925	215
440	20250102	132800	147582895	4925	4925	4925	4925	3
441	20250102	132700	147568120	4925	4925	4925	4925	25
442	20250102	132600	147444995	4945	4945	4945	4945	0
443	20250102	132500	147444995	4945	4945	4945	4945	7
444	20250102	132400	147410380	4945	4945	4945	4945	200
445	20250102	132300	146421380	4945	4945	4945	4945	0
446	20250102	132200	146421380	4945	4945	4945	4945	0
447	20250102	132100	146421380	4945	4945	4945	4945	0
448	20250102	132000	146421380	4945	4945	4945	4945	0
449	20250102	131900	146421380	4945	4945	4945	4945	0
450	20250102	131800	146421380	4945	4945	4945	4945	0
451	20250102	131700	146421380	4945	4945	4945	4945	0
452	20250102	131600	146421380	4945	4945	4945	4945	0
453	20250102	131500	146421380	4945	4945	4945	4945	0
454	20250102	131400	146421380	4945	4950	4950	4945	49
455	20250102	131300	146178855	4950	4960	4960	4950	598
456	20250102	131200	143215810	4955	4955	4955	4955	0
457	20250102	131100	143215810	4955	4955	4955	4955	0
458	20250102	131000	143215810	4955	4955	4955	4955	0
459	20250102	130900	143215810	4955	4955	4955	4955	103
460	20250102	130800	142705445	4955	4955	4955	4955	0
461	20250102	130700	142705445	4955	4955	4955	4955	11
462	20250102	130600	142650940	4955	4955	4955	4955	0
463	20250102	130500	142650940	4955	4955	4955	4955	0
464	20250102	130400	142650940	4955	4955	4955	4955	0
465	20250102	130300	142650940	4955	4955	4955	4955	0
466	20250102	130200	142650940	4955	4955	4955	4955	0
467	20250102	130100	142650940	4955	4955	4955	4955	0
468	20250102	130000	142650940	4955	4955	4955	4955	11
469	20250102	125900	142596435	4965	4965	4965	4965	105
470	20250102	125800	142075110	4965	4965	4965	4965	0
471	20250102	125700	142075110	4965	4965	4965	4965	0
472	20250102	125600	142075110	4965	4965	4965	4965	0
473	20250102	125500	142075110	4965	4965	4965	4965	0
474	20250102	125400	142075110	4965	4965	4965	4965	0
475	20250102	125300	142075110	4965	4965	4965	4965	0
476	20250102	125200	142075110	4965	4965	4965	4965	0
477	20250102	125100	142075110	4965	4965	4965	4965	0
478	20250102	125000	142075110	4965	4965	4965	4965	0
479	20250102	124900	142075110	4965	4965	4965	4965	0
480	20250102	124800	142075110	4965	4965	4965	4965	0
481	20250102	124700	142075110	4965	4965	4965	4965	0
482	20250102	124600	142075110	4965	4965	4965	4965	0
483	20250102	124500	142075110	4965	4965	4965	4965	0
484	20250102	124400	142075110	4965	4965	4965	4965	0
485	20250102	124300	142075110	4965	4965	4965	4965	0
486	20250102	124200	142075110	4965	4980	4980	4965	180
487	20250102	124100	141179625	4985	4985	4985	4985	0
488	20250102	124000	141179625	4985	4985	4985	4985	0
489	20250102	123900	141179625	4985	4985	4985	4985	0
490	20250102	123800	141179625	4985	4985	4985	4985	150
491	20250102	123700	140431875	4985	4985	4985	4985	0
492	20250102	123600	140431875	4985	4985	4985	4985	0
493	20250102	123500	140431875	4985	4985	4985	4985	100
494	20250102	123400	139933375	4985	4985	4985	4985	0
495	20250102	123300	139933375	4985	4985	4985	4985	0
496	20250102	123200	139933375	4985	4985	4985	4985	15
497	20250102	123100	139858600	4985	4985	4985	4985	1
498	20250102	123000	139853615	4985	4985	4985	4985	0
499	20250102	122900	139853615	4985	4985	4985	4985	99
500	20250102	122800	139360100	4985	4980	4985	4980	201
501	20250102	122700	138358615	4980	4990	4990	4980	41
502	20250102	122600	138154135	4995	4950	4995	4950	532
503	20250102	122500	135517105	4945	4935	4945	4925	181
504	20250102	122400	134623260	4945	4930	4945	4930	10
505	20250102	122300	134573920	4925	4915	4925	4915	107
506	20250102	122200	134047835	4905	4920	4920	4905	347
507	20250102	122100	132342940	4925	4925	4925	4925	0
508	20250102	122000	132342940	4925	4925	4925	4925	0
509	20250102	121900	132342940	4925	4930	4930	4925	15
510	20250102	121800	132268995	4930	4935	4935	4930	100
511	20250102	121700	131775965	4960	4960	4960	4960	0
512	20250102	121600	131775965	4960	4960	4960	4960	0
513	20250102	121500	131775965	4960	4960	4960	4960	0
514	20250102	121400	131775965	4960	4960	4960	4960	0
515	20250102	121300	131775965	4960	4960	4960	4960	0
516	20250102	121200	131775965	4960	4960	4960	4960	0
517	20250102	121100	131775965	4960	4960	4960	4960	50
518	20250102	121000	131527965	4950	4950	4950	4950	0
519	20250102	120900	131527965	4950	4965	4965	4950	834
520	20250102	120800	127390970	4965	4965	4965	4965	150
521	20250102	120700	126646220	4965	4965	4965	4965	0
522	20250102	120600	126646220	4965	4965	4965	4965	0
523	20250102	120500	126646220	4965	4965	4965	4965	0
524	20250102	120400	126646220	4965	4965	4965	4965	0
525	20250102	120300	126646220	4965	4965	4965	4965	0
526	20250102	120200	126646220	4965	4965	4965	4965	500
527	20250102	120100	124163720	4970	4970	4970	4970	0
528	20250102	120000	124163720	4970	4980	4980	4970	181
529	20250102	115900	123262690	4980	4980	4980	4980	0
530	20250102	115800	123262690	4980	4980	4980	4980	0
531	20250102	115700	123262690	4980	4980	4980	4980	0
532	20250102	115600	123262690	4980	4980	4980	4980	0
533	20250102	115500	123262690	4980	4980	4980	4980	0
534	20250102	115400	123262690	4980	4980	4980	4980	0
535	20250102	115300	123262690	4980	4980	4980	4980	0
536	20250102	115200	123262690	4980	4980	4980	4980	0
537	20250102	115100	123262690	4980	4980	4980	4980	0
538	20250102	115000	123262690	4980	4980	4980	4980	0
539	20250102	114900	123262690	4980	4980	4980	4980	286
540	20250102	114800	121838410	4975	4975	4975	4975	0
541	20250102	114700	121838410	4975	4975	4975	4975	0
542	20250102	114600	121838410	4975	4975	4975	4975	0
543	20250102	114500	121838410	4975	4975	4975	4975	53
544	20250102	114400	121574735	4960	4960	4960	4960	0
545	20250102	114300	121574735	4960	4960	4960	4960	0
546	20250102	114200	121574735	4960	4960	4960	4960	0
547	20250102	114100	121574735	4960	4960	4960	4960	468
548	20250102	114000	119253455	5000	5000	5000	5000	0
549	20250102	113900	119253455	5000	5000	5000	5000	0
550	20250102	113800	119253455	5000	5000	5000	5000	50
551	20250102	113700	119003455	4960	4960	4960	4960	0
552	20250102	113600	119003455	4960	5000	5000	4960	190
553	20250102	113500	118055065	5040	5040	5040	5040	0
554	20250102	113400	118055065	5040	5040	5040	5040	0
555	20250102	113300	118055065	5040	5040	5040	5040	0
556	20250102	113200	118055065	5040	5040	5040	5040	0
557	20250102	113100	118055065	5040	5040	5040	5040	0
558	20250102	113000	118055065	5040	5040	5040	5040	0
559	20250102	112900	118055065	5040	5040	5040	5040	0
560	20250102	112800	118055065	5040	5040	5040	5040	0
561	20250102	112700	118055065	5040	5040	5040	5040	0
562	20250102	112600	118055065	5040	5040	5040	5040	1
563	20250102	112500	118050025	5040	5040	5040	5040	0
564	20250102	112400	118050025	5040	5040	5040	5040	0
565	20250102	112300	118050025	5040	5040	5040	5040	0
566	20250102	112200	118050025	5040	5030	5040	5030	2
567	20250102	112100	118039955	5000	5000	5000	5000	0
568	20250102	112000	118039955	5000	5000	5000	5000	0
569	20250102	111900	118039955	5000	5000	5000	5000	1
570	20250102	111800	118034955	5030	5030	5030	5030	95
571	20250102	111700	117557105	5030	5030	5030	5030	0
572	20250102	111600	117557105	5030	5030	5030	5030	0
573	20250102	111500	117557105	5030	5030	5030	5030	0
574	20250102	111400	117557105	5030	5030	5030	5030	0
575	20250102	111300	117557105	5030	5030	5030	5030	0
576	20250102	111200	117557105	5030	5030	5030	5030	13
577	20250102	111100	117491715	5030	5030	5030	5030	0
578	20250102	111000	117491715	5030	5030	5030	5030	328
579	20250102	110900	115841875	5030	5030	5030	5030	0
580	20250102	110800	115841875	5030	5070	5070	5030	501
581	20250102	110700	113321805	5070	5060	5070	5060	195
582	20250102	110600	112334555	5040	5030	5040	5030	47
583	20250102	110500	112097865	5020	5020	5020	5020	170
584	20250102	110400	111244465	5020	5020	5020	5020	0
585	20250102	110300	111244465	5020	5020	5020	5020	0
586	20250102	110200	111244465	5020	5020	5020	5020	0
587	20250102	110100	111244465	5020	5020	5020	5020	602
588	20250102	110000	108222425	5020	5020	5020	5020	0
589	20250102	105900	108222425	5020	5020	5020	5020	106
590	20250102	105800	107690305	5020	5000	5020	5000	152
591	20250102	105700	106928705	5020	5020	5020	5020	80
592	20250102	105600	106527105	5020	5020	5020	5020	1
593	20250102	105500	106522085	4980	4980	4980	4980	0
594	20250102	105400	106522085	4980	5020	5020	4980	5
595	20250102	105300	106497065	5020	5030	5030	5020	3
596	20250102	105200	106481995	5070	5070	5070	5070	0
597	20250102	105100	106481995	5070	5070	5070	5070	0
598	20250102	105000	106481995	5070	5070	5070	5070	0
599	20250102	104900	106481995	5070	5070	5070	5070	10
600	20250102	104800	106431295	5030	5030	5030	5030	0
601	20250102	104700	106431295	5030	5030	5030	5030	0
602	20250102	104600	106431295	5030	5030	5030	5030	0
603	20250102	104500	106431295	5030	5030	5030	5030	0
604	20250102	104400	106431295	5030	5030	5030	5030	52
605	20250102	104300	106169735	5090	4915	5180	4890	2465
606	20250102	104200	93878815	4900	4900	4900	4900	1187
607	20250102	104100	88062515	4900	4900	4900	4900	0
608	20250102	104000	88062515	4900	4900	4900	4900	310
609	20250102	103900	86543515	4900	4900	4900	4900	0
610	20250102	103800	86543515	4900	4995	4995	4900	2530
611	20250102	103700	74044530	4960	4970	4970	4960	22
612	20250102	103600	73935300	4950	4955	4955	4950	613
613	20250102	103500	70900935	5000	5000	5000	5000	5
614	20250102	103400	70875935	4955	4995	5000	4955	207
615	20250102	103300	69849380	5000	5000	5000	5000	0
616	20250102	103200	69849380	5000	5000	5000	5000	0
617	20250102	103100	69849380	5000	5000	5000	5000	0
618	20250102	103000	69849380	5000	5000	5000	5000	0
619	20250102	102900	69849380	5000	5000	5000	5000	0
620	20250102	102800	69849380	5000	5000	5000	5000	0
621	20250102	102700	69849380	5000	5000	5000	5000	0
622	20250102	102600	69849380	5000	5000	5000	5000	1191
623	20250102	102500	63894380	5000	5000	5000	5000	500
624	20250102	102400	61394380	5000	5000	5000	5000	1
625	20250102	102300	61389380	5000	5000	5000	5000	52
626	20250102	102200	61129380	5000	4995	5000	4995	100
627	20250102	102100	60629430	5000	5000	5000	5000	0
628	20250102	102000	60629430	5000	5000	5000	5000	0
629	20250102	101900	60629430	5000	5000	5000	5000	603
630	20250102	101800	57614430	5000	5000	5000	5000	0
631	20250102	101700	57614430	5000	4975	5000	4975	887
632	20250102	101600	53182935	4975	4975	4975	4975	0
633	20250102	101500	53182935	4975	4975	4975	4975	0
634	20250102	101400	53182935	4975	4975	4975	4975	99
635	20250102	101300	52690410	4975	4975	4975	4975	1
636	20250102	101200	52685435	4985	4995	4995	4985	142
637	20250102	101100	51976155	4940	4940	4940	4940	58
638	20250102	101000	51689635	4940	4940	4940	4940	0
639	20250102	100900	51689635	4940	5000	5000	4940	795
640	20250102	100800	47726635	4995	4995	4995	4995	0
641	20250102	100700	47726635	4995	5000	5000	4995	533
642	20250102	100600	45061800	4930	5110	5110	4930	3307
643	20250102	100500	28415010	5090	5230	5230	5090	3567
644	20250102	100400	9934440	5240	5270	5270	5240	120
645	20250102	100300	9305110	5260	5260	5260	5260	52
646	20250102	100200	9031590	5260	5210	5260	5210	11
647	20250102	100100	8973830	5210	5210	5210	5210	245
648	20250102	100000	7697380	5210	5300	5300	5200	1456