KissMeData/015230/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190100	300322255	4985	4985	4985	4985	631
3	20250108	190000	300322255	4985	4985	4985	4985	0
4	20250108	185900	300322255	4985	4985	4985	4985	0
5	20250108	185800	300322255	4985	4985	4985	4985	0
6	20250108	185700	300322255	4985	4985	4985	4985	0
7	20250108	185600	300322255	4985	4985	4985	4985	0
8	20250108	185500	300322255	4985	4985	4985	4985	0
9	20250108	185400	300322255	4985	4985	4985	4985	0
10	20250108	185300	300322255	4985	4985	4985	4985	0
11	20250108	185200	300322255	4985	4985	4985	4985	0
12	20250108	185100	300322255	4985	4985	4985	4985	0
13	20250108	185000	300322255	4985	4985	4985	4985	0
14	20250108	184900	300322255	4985	4985	4985	4985	0
15	20250108	184800	300322255	4985	4985	4985	4985	0
16	20250108	184700	300322255	4985	4985	4985	4985	0
17	20250108	184600	300322255	4985	4985	4985	4985	0
18	20250108	184500	300322255	4985	4985	4985	4985	0
19	20250108	184400	300322255	4985	4985	4985	4985	0
20	20250108	184300	300322255	4985	4985	4985	4985	0
21	20250108	184200	300322255	4985	4985	4985	4985	0
22	20250108	184100	300322255	4985	4985	4985	4985	0
23	20250108	184000	300322255	4985	4985	4985	4985	0
24	20250108	183900	300322255	4985	4985	4985	4985	0
25	20250108	183800	300322255	4985	4985	4985	4985	0
26	20250108	183700	300322255	4985	4985	4985	4985	0
27	20250108	183600	300322255	4985	4985	4985	4985	0
28	20250108	183500	300322255	4985	4985	4985	4985	0
29	20250108	183400	300322255	4985	4985	4985	4985	0
30	20250108	183300	300322255	4985	4985	4985	4985	0
31	20250108	183200	300322255	4985	4985	4985	4985	0
32	20250108	183100	300322255	4985	4985	4985	4985	631
33	20250108	183000	300322255	4985	4985	4985	4985	0
34	20250108	182900	300322255	4985	4985	4985	4985	0
35	20250108	182800	300322255	4985	4985	4985	4985	0
36	20250108	182700	300322255	4985	4985	4985	4985	0
37	20250108	182600	300322255	4985	4985	4985	4985	0
38	20250108	182500	300322255	4985	4985	4985	4985	0
39	20250108	182400	300322255	4985	4985	4985	4985	0
40	20250108	182300	300322255	4985	4985	4985	4985	0
41	20250108	182200	300322255	4985	4985	4985	4985	0
42	20250108	182100	300322255	4985	4985	4985	4985	0
43	20250108	182000	300322255	4985	4985	4985	4985	0
44	20250108	181900	300322255	4985	4985	4985	4985	0
45	20250108	181800	300322255	4985	4985	4985	4985	0
46	20250108	181700	300322255	4985	4985	4985	4985	0
47	20250108	181600	300322255	4985	4985	4985	4985	0
48	20250108	181500	300322255	4985	4985	4985	4985	0
49	20250108	181400	300322255	4985	4985	4985	4985	0
50	20250108	181300	300322255	4985	4985	4985	4985	0
51	20250108	181200	300322255	4985	4985	4985	4985	0
52	20250108	181100	300322255	4985	4985	4985	4985	0
53	20250108	181000	300322255	4985	4985	4985	4985	0
54	20250108	180900	300322255	4985	4985	4985	4985	0
55	20250108	180800	300322255	4985	4985	4985	4985	0
56	20250108	180700	300322255	4985	4985	4985	4985	0
57	20250108	180600	300322255	4985	4985	4985	4985	0
58	20250108	180500	300322255	4985	4985	4985	4985	0
59	20250108	180400	300322255	4985	4985	4985	4985	0
60	20250108	180300	300322255	4985	4985	4985	4985	0
61	20250108	180200	300322255	4985	4985	4985	4985	0
62	20250108	180100	300322255	4985	4985	4985	4985	631
63	20250108	180000	300322255	4985	4985	4985	4985	0
64	20250108	175900	300322255	4985	4985	4985	4985	0
65	20250108	175800	300322255	4985	4985	4985	4985	0
66	20250108	175700	300322255	4985	4985	4985	4985	0
67	20250108	175600	300322255	4985	4985	4985	4985	0
68	20250108	175500	300322255	4985	4985	4985	4985	0
69	20250108	175400	300322255	4985	4985	4985	4985	0
70	20250108	175300	300322255	4985	4985	4985	4985	0
71	20250108	175200	300322255	4985	4985	4985	4985	0
72	20250108	175100	300322255	4985	4985	4985	4985	0
73	20250108	175000	300322255	4985	4985	4985	4985	0
74	20250108	174900	300322255	4985	4985	4985	4985	0
75	20250108	174800	300322255	4985	4985	4985	4985	0
76	20250108	174700	300322255	4985	4985	4985	4985	0
77	20250108	174600	300322255	4985	4985	4985	4985	0
78	20250108	174500	300322255	4985	4985	4985	4985	0
79	20250108	174400	300322255	4985	4985	4985	4985	0
80	20250108	174300	300322255	4985	4985	4985	4985	0
81	20250108	174200	300322255	4985	4985	4985	4985	0
82	20250108	174100	300322255	4985	4985	4985	4985	0
83	20250108	174000	300322255	4985	4985	4985	4985	0
84	20250108	173900	300322255	4985	4985	4985	4985	0
85	20250108	173800	300322255	4985	4985	4985	4985	0
86	20250108	173700	300322255	4985	4985	4985	4985	0
87	20250108	173600	300322255	4985	4985	4985	4985	0
88	20250108	173500	300322255	4985	4985	4985	4985	0
89	20250108	173400	300322255	4985	4985	4985	4985	0
90	20250108	173300	300322255	4985	4985	4985	4985	0
91	20250108	173200	300322255	4985	4985	4985	4985	0
92	20250108	173100	300322255	4985	4985	4985	4985	631
93	20250108	173000	300322255	4985	4985	4985	4985	0
94	20250108	172900	300322255	4985	4985	4985	4985	0
95	20250108	172800	300322255	4985	4985	4985	4985	0
96	20250108	172700	300322255	4985	4985	4985	4985	0
97	20250108	172600	300322255	4985	4985	4985	4985	0
98	20250108	172500	300322255	4985	4985	4985	4985	0
99	20250108	172400	300322255	4985	4985	4985	4985	0
100	20250108	172300	300322255	4985	4985	4985	4985	0
101	20250108	172200	300322255	4985	4985	4985	4985	0
102	20250108	172100	300322255	4985	4985	4985	4985	0
103	20250108	172000	300322255	4985	4985	4985	4985	0
104	20250108	171900	300322255	4985	4985	4985	4985	0
105	20250108	171800	300322255	4985	4985	4985	4985	0
106	20250108	171700	300322255	4985	4985	4985	4985	0
107	20250108	171600	300322255	4985	4985	4985	4985	0
108	20250108	171500	300322255	4985	4985	4985	4985	0
109	20250108	171400	300322255	4985	4985	4985	4985	0
110	20250108	171300	300322255	4985	4985	4985	4985	0
111	20250108	171200	300322255	4985	4985	4985	4985	0
112	20250108	171100	300322255	4985	4985	4985	4985	0
113	20250108	171000	300322255	4985	4985	4985	4985	0
114	20250108	170900	300322255	4985	4985	4985	4985	0
115	20250108	170800	300322255	4985	4985	4985	4985	0
116	20250108	170700	300322255	4985	4985	4985	4985	0
117	20250108	170600	300322255	4985	4985	4985	4985	0
118	20250108	170500	300322255	4985	4985	4985	4985	0
119	20250108	170400	300322255	4985	4985	4985	4985	0
120	20250108	170300	300322255	4985	4985	4985	4985	0
121	20250108	170200	300322255	4985	4985	4985	4985	0
122	20250108	170100	300322255	4985	4985	4985	4985	631
123	20250108	170000	300322255	4985	4985	4985	4985	0
124	20250108	165900	300322255	4985	4985	4985	4985	0
125	20250108	165800	300322255	4985	4985	4985	4985	0
126	20250108	165700	300322255	4985	4985	4985	4985	0
127	20250108	165600	300322255	4985	4985	4985	4985	0
128	20250108	165500	300322255	4985	4985	4985	4985	0
129	20250108	165400	300322255	4985	4985	4985	4985	0
130	20250108	165300	300322255	4985	4985	4985	4985	0
131	20250108	165200	300322255	4985	4985	4985	4985	0
132	20250108	165100	300322255	4985	4985	4985	4985	0
133	20250108	165000	300322255	4985	4985	4985	4985	0
134	20250108	164900	300322255	4985	4985	4985	4985	0
135	20250108	164800	300322255	4985	4985	4985	4985	0
136	20250108	164700	300322255	4985	4985	4985	4985	0
137	20250108	164600	300322255	4985	4985	4985	4985	0
138	20250108	164500	300322255	4985	4985	4985	4985	0
139	20250108	164400	300322255	4985	4985	4985	4985	0
140	20250108	164300	300322255	4985	4985	4985	4985	0
141	20250108	164200	300322255	4985	4985	4985	4985	0
142	20250108	164100	300322255	4985	4985	4985	4985	0
143	20250108	164000	300322255	4985	4985	4985	4985	0
144	20250108	163900	300322255	4985	4985	4985	4985	0
145	20250108	163800	300322255	4985	4985	4985	4985	0
146	20250108	163700	300322255	4985	4985	4985	4985	0
147	20250108	163600	300322255	4985	4985	4985	4985	0
148	20250108	163500	300322255	4985	4985	4985	4985	0
149	20250108	163400	300322255	4985	4985	4985	4985	0
150	20250108	163300	300322255	4985	4985	4985	4985	0
151	20250108	163200	300322255	4985	4985	4985	4985	0
152	20250108	163100	300322255	4985	4985	4985	4985	631
153	20250108	163000	300322255	4985	4985	4985	4985	0
154	20250108	162900	300322255	4985	4985	4985	4985	0
155	20250108	162800	300322255	4985	4985	4985	4985	0
156	20250108	162700	300322255	4985	4985	4985	4985	0
157	20250108	162600	300322255	4985	4985	4985	4985	0
158	20250108	162500	300322255	4985	4985	4985	4985	0
159	20250108	162400	300322255	4985	4985	4985	4985	0
160	20250108	162300	300322255	4985	4985	4985	4985	0
161	20250108	162200	300322255	4985	4985	4985	4985	0
162	20250108	162100	300322255	4985	4985	4985	4985	0
163	20250108	162000	300322255	4985	4985	4985	4985	0
164	20250108	161900	300322255	4985	4985	4985	4985	0
165	20250108	161800	300322255	4985	4985	4985	4985	0
166	20250108	161700	300322255	4985	4985	4985	4985	0
167	20250108	161600	300322255	4985	4985	4985	4985	0
168	20250108	161500	300322255	4985	4985	4985	4985	0
169	20250108	161400	300322255	4985	4985	4985	4985	0
170	20250108	161300	300322255	4985	4985	4985	4985	0
171	20250108	161200	300322255	4985	4985	4985	4985	0
172	20250108	161100	300322255	4985	4985	4985	4985	0
173	20250108	161000	300322255	4985	4985	4985	4985	0
174	20250108	160900	300322255	4985	4985	4985	4985	0
175	20250108	160800	300322255	4985	4985	4985	4985	0
176	20250108	160700	300322255	4985	4985	4985	4985	0
177	20250108	160600	300322255	4985	4985	4985	4985	0
178	20250108	160500	300322255	4985	4985	4985	4985	0
179	20250108	160400	300322255	4985	4985	4985	4985	0
180	20250108	160300	300322255	4985	4985	4985	4985	0
181	20250108	160200	300322255	4985	4985	4985	4985	0
182	20250108	160100	300322255	4985	4985	4985	4985	631
183	20250108	160000	300322255	4985	4985	4985	4985	0
184	20250108	155900	300322255	4985	4985	4985	4985	0
185	20250108	155800	300322255	4985	4985	4985	4985	0
186	20250108	155700	300322255	4985	4985	4985	4985	0
187	20250108	155600	300322255	4985	4985	4985	4985	0
188	20250108	155500	300322255	4985	4985	4985	4985	0
189	20250108	155400	300322255	4985	4985	4985	4985	0
190	20250108	155300	300322255	4985	4985	4985	4985	0
191	20250108	155200	300322255	4985	4985	4985	4985	0
192	20250108	155100	300322255	4985	4985	4985	4985	0
193	20250108	155000	300322255	4985	4985	4985	4985	0
194	20250108	154900	300322255	4985	4985	4985	4985	0
195	20250108	154800	300322255	4985	4985	4985	4985	0
196	20250108	154700	300322255	4985	4985	4985	4985	0
197	20250108	154600	300322255	4985	4985	4985	4985	0
198	20250108	154500	300322255	4985	4985	4985	4985	0
199	20250108	154400	300322255	4985	4985	4985	4985	0
200	20250108	154300	300322255	4985	4985	4985	4985	0
201	20250108	154200	300322255	4985	4985	4985	4985	0
202	20250108	154100	300322255	4985	4985	4985	4985	0
203	20250108	154000	300322255	4985	4985	4985	4985	0
204	20250108	153900	300322255	4985	4985	4985	4985	0
205	20250108	153800	300322255	4985	4985	4985	4985	0
206	20250108	153700	300322255	4985	4985	4985	4985	0
207	20250108	153600	300322255	4985	4985	4985	4985	0
208	20250108	153500	300322255	4985	4985	4985	4985	0
209	20250108	153400	300322255	4985	4985	4985	4985	0
210	20250108	153300	300322255	4985	4985	4985	4985	0
211	20250108	153200	300322255	4985	4985	4985	4985	0
212	20250108	153100	300322255	4985	4985	4985	4985	631
213	20250108	153000	300322255	4985	4985	4985	4985	631
214	20250108	152900	297176720	4985	4985	4985	4985	0
215	20250108	152800	297176720	4985	4985	4985	4985	0
216	20250108	152700	297176720	4985	4985	4985	4985	0
217	20250108	152600	297176720	4985	4985	4985	4985	0
218	20250108	152500	297176720	4985	4985	4985	4985	0
219	20250108	152400	297176720	4985	4985	4985	4985	0
220	20250108	152300	297176720	4985	4985	4985	4985	0
221	20250108	152200	297176720	4985	4985	4985	4985	0
222	20250108	152100	297176720	4985	4985	4985	4985	0
223	20250108	152000	297176720	4985	4985	4985	4985	0
224	20250108	151900	297176720	4985	4985	4985	4985	0
225	20250108	151800	297176720	4985	4985	4990	4985	358
226	20250108	151700	295390605	5000	5000	5000	4985	209
227	20250108	151600	294345695	4985	4995	4995	4985	606
228	20250108	151500	291324665	4990	4990	4990	4990	257
229	20250108	151400	290042235	4990	4990	4990	4985	4
230	20250108	151300	290022280	4985	4990	4990	4985	13
231	20250108	151200	289957420	4985	4990	4990	4985	95
232	20250108	151100	289483465	4990	4990	4990	4990	0
233	20250108	151000	289483465	4990	4990	4990	4990	0
234	20250108	150900	289483465	4990	4990	4990	4990	2
235	20250108	150800	289473485	4985	4985	4985	4985	0
236	20250108	150700	289473485	4985	4985	4985	4985	0
237	20250108	150600	289473485	4985	4995	4995	4985	67
238	20250108	150500	289138950	4985	4990	4995	4985	946
239	20250108	150400	284419315	4990	4995	4995	4990	25
240	20250108	150300	284294465	4990	4990	4990	4990	0
241	20250108	150200	284294465	4990	4990	4990	4990	779
242	20250108	150100	280407255	4990	4995	4995	4990	35
243	20250108	150000	280232465	4995	4995	4995	4995	1
244	20250108	145900	280227470	4990	4990	4990	4990	2
245	20250108	145800	280217490	5000	5000	5000	5000	0
246	20250108	145700	280217490	5000	5000	5000	5000	0
247	20250108	145600	280217490	5000	5000	5000	5000	0
248	20250108	145500	280217490	5000	5000	5000	5000	0
249	20250108	145400	280217490	5000	4995	5000	4995	2
250	20250108	145300	280207495	4985	4995	4995	4985	530
251	20250108	145200	277563070	5000	5000	5000	5000	0
252	20250108	145100	277563070	5000	5000	5000	5000	0
253	20250108	145000	277563070	5000	5000	5000	5000	0
254	20250108	144900	277563070	5000	5000	5000	5000	1
255	20250108	144800	277558070	4995	5000	5000	4995	19
256	20250108	144700	277463090	4995	4995	4995	4995	0
257	20250108	144600	277463090	4995	4995	4995	4995	0
258	20250108	144500	277463090	4995	4995	4995	4995	0
259	20250108	144400	277463090	4995	4995	4995	4995	0
260	20250108	144300	277463090	4995	4995	4995	4995	3
261	20250108	144200	277448105	5000	4995	5000	4995	12
262	20250108	144100	277388115	5000	5000	5000	5000	1
263	20250108	144000	277383115	5000	5000	5000	5000	0
264	20250108	143900	277383115	5000	5000	5000	5000	9
265	20250108	143800	277338115	5010	5010	5010	5010	0
266	20250108	143700	277338115	5010	5010	5010	5010	0
267	20250108	143600	277338115	5010	4995	5010	4995	3
268	20250108	143500	277323115	4985	4990	4990	4985	2093
269	20250108	143400	266881130	4990	4990	4990	4990	251
270	20250108	143300	265628640	4990	4990	4990	4990	0
271	20250108	143200	265628640	4990	4990	4990	4990	1
272	20250108	143100	265623650	4990	4990	4990	4990	0
273	20250108	143000	265623650	4990	4990	4990	4990	20
274	20250108	142900	265523850	4990	5000	5000	4990	115
275	20250108	142800	264949245	5000	5000	5000	5000	0
276	20250108	142700	264949245	5000	5000	5000	5000	0
277	20250108	142600	264949245	5000	5000	5000	5000	0
278	20250108	142500	264949245	5000	5000	5000	5000	70
279	20250108	142400	264599245	5000	5000	5000	5000	70
280	20250108	142300	264249245	4990	4990	4990	4990	40
281	20250108	142200	264049645	5000	5000	5000	5000	70
282	20250108	142100	263699645	4990	4990	4990	4990	0
283	20250108	142000	263699645	4990	4990	4990	4990	0
284	20250108	141900	263699645	4990	4990	4990	4990	12
285	20250108	141800	263639765	4990	4990	4990	4990	0
286	20250108	141700	263639765	4990	4990	4990	4990	40
287	20250108	141600	263440165	4990	4990	4990	4990	0
288	20250108	141500	263440165	4990	4990	4990	4990	65
289	20250108	141400	263115815	4990	4990	4990	4990	0
290	20250108	141300	263115815	4990	4990	4990	4990	0
291	20250108	141200	263115815	4990	4990	4990	4990	0
292	20250108	141100	263115815	4990	4990	4990	4990	106
293	20250108	141000	262586875	4990	4990	4990	4990	0
294	20250108	140900	262586875	4990	4990	4990	4990	0
295	20250108	140800	262586875	4990	4990	4990	4990	0
296	20250108	140700	262586875	4990	4990	4990	4990	10
297	20250108	140600	262536975	4990	4990	4990	4990	0
298	20250108	140500	262536975	4990	4990	4990	4990	0
299	20250108	140400	262536975	4990	4990	4990	4990	206
300	20250108	140300	261509035	5000	5000	5000	5000	0
301	20250108	140200	261509035	5000	5000	5000	5000	0
302	20250108	140100	261509035	5000	4990	5000	4990	2
303	20250108	140000	261499045	4990	4990	4990	4990	0
304	20250108	135900	261499045	4990	4990	4990	4990	0
305	20250108	135800	261499045	4990	4990	5000	4990	42
306	20250108	135700	261289455	4990	4990	4990	4990	0
307	20250108	135600	261289455	4990	4990	4990	4990	0
308	20250108	135500	261289455	4990	4990	4990	4990	0
309	20250108	135400	261289455	4990	4990	4990	4990	0
310	20250108	135300	261289455	4990	4990	4990	4990	171
311	20250108	135200	260436165	4990	4990	4990	4990	40
312	20250108	135100	260236565	4990	4990	4990	4990	0
313	20250108	135000	260236565	4990	4990	4990	4990	0
314	20250108	134900	260236565	4990	4990	4990	4990	50
315	20250108	134800	259987065	4990	4990	4990	4990	0
316	20250108	134700	259987065	4990	4990	4990	4990	81
317	20250108	134600	259582875	4990	4995	4995	4990	40
318	20250108	134500	259383225	4995	4995	4995	4995	0
319	20250108	134400	259383225	4995	4995	4995	4995	90
320	20250108	134300	258933675	4990	4990	4990	4990	0
321	20250108	134200	258933675	4990	4990	4990	4990	79
322	20250108	134100	258539465	5000	5000	5000	5000	0
323	20250108	134000	258539465	5000	5000	5000	5000	1
324	20250108	133900	258534465	4990	5000	5000	4990	41
325	20250108	133800	258329865	4990	4990	4990	4990	0
326	20250108	133700	258329865	4990	4990	4990	4990	0
327	20250108	133600	258329865	4990	4990	4990	4990	0
328	20250108	133500	258329865	4990	4990	4990	4990	0
329	20250108	133400	258329865	4990	4990	4990	4990	0
330	20250108	133300	258329865	4990	4990	4990	4990	40
331	20250108	133200	258130265	4990	4995	4995	4990	45
332	20250108	133100	257905705	5000	5000	5000	5000	2
333	20250108	133000	257895705	4995	4995	4995	4995	190
334	20250108	132900	256946655	4995	4990	4995	4990	1080
335	20250108	132800	251557405	4990	4990	4990	4990	34
336	20250108	132700	251387745	4990	4995	4995	4990	740
337	20250108	132600	247694890	5000	5000	5000	5000	0
338	20250108	132500	247694890	5000	5000	5000	5000	0
339	20250108	132400	247694890	5000	5000	5000	5000	0
340	20250108	132300	247694890	5000	5000	5000	5000	0
341	20250108	132200	247694890	5000	5000	5000	5000	0
342	20250108	132100	247694890	5000	5000	5000	5000	40
343	20250108	132000	247494890	5010	5010	5010	5010	0
344	20250108	131900	247494890	5010	5010	5010	5010	0
345	20250108	131800	247494890	5010	5010	5010	5010	1
346	20250108	131700	247489880	5000	5000	5000	5000	53
347	20250108	131600	247224880	4990	4990	4990	4990	0
348	20250108	131500	247224880	4990	4990	4990	4990	0
349	20250108	131400	247224880	4990	4990	5000	4990	297
350	20250108	131300	245740760	5000	5000	5000	5000	0
351	20250108	131200	245740760	5000	5000	5000	5000	0
352	20250108	131100	245740760	5000	5000	5000	5000	0
353	20250108	131000	245740760	5000	5010	5010	4995	2893
354	20250108	130900	231275170	5010	5010	5010	5010	65
355	20250108	130800	230949520	5000	5000	5000	5000	175
356	20250108	130700	230074520	5010	5010	5010	5010	0
357	20250108	130600	230074520	5010	5010	5010	5010	0
358	20250108	130500	230074520	5010	5010	5010	5010	0
359	20250108	130400	230074520	5010	5010	5010	5010	1
360	20250108	130300	230069510	4995	4995	4995	4995	0
361	20250108	130200	230069510	4995	4995	4995	4995	50
362	20250108	130100	229819760	4995	4995	4995	4995	0
363	20250108	130000	229819760	4995	4995	4995	4995	0
364	20250108	125900	229819760	4995	4995	4995	4995	0
365	20250108	125800	229819760	4995	4995	4995	4995	0
366	20250108	125700	229819760	4995	4995	4995	4995	0
367	20250108	125600	229819760	4995	4995	4995	4995	50
368	20250108	125500	229570010	4995	4995	4995	4995	0
369	20250108	125400	229570010	4995	4995	4995	4995	0
370	20250108	125300	229570010	4995	4995	4995	4995	0
371	20250108	125200	229570010	4995	4995	4995	4995	0
372	20250108	125100	229570010	4995	4995	4995	4995	60
373	20250108	125000	229270310	5010	5000	5010	4995	41
374	20250108	124900	229065400	5010	5010	5010	5010	199
375	20250108	124800	228068410	5000	5000	5000	5000	38
376	20250108	124700	227878410	4995	4995	4995	4995	0
377	20250108	124600	227878410	4995	4995	4995	4995	0
378	20250108	124500	227878410	4995	4995	4995	4995	0
379	20250108	124400	227878410	4995	4995	4995	4995	0
380	20250108	124300	227878410	4995	4995	4995	4995	40
381	20250108	124200	227678610	5010	5010	5010	5010	0
382	20250108	124100	227678610	5010	5010	5010	5010	9
383	20250108	124000	227633520	4995	4995	4995	4995	0
384	20250108	123900	227633520	4995	5000	5010	4995	1225
385	20250108	123800	221499745	4995	4995	5000	4995	93
386	20250108	123700	221034780	4995	4995	5000	4995	52
387	20250108	123600	220775035	5010	5000	5010	4995	81
388	20250108	123500	220370090	5010	5010	5010	5010	0
389	20250108	123400	220370090	5010	5010	5010	5010	1
390	20250108	123300	220365080	4995	4995	4995	4995	1
391	20250108	123200	220360085	5010	5010	5010	4995	39
392	20250108	123100	220164800	4995	4995	4995	4995	50
393	20250108	123000	219915050	4995	4995	4995	4995	0
394	20250108	122900	219915050	4995	4995	4995	4995	2
395	20250108	122800	219905060	5000	5000	5000	5000	10
396	20250108	122700	219855060	4995	4995	4995	4995	0
397	20250108	122600	219855060	4995	4995	4995	4995	0
398	20250108	122500	219855060	4995	4995	4995	4995	240
399	20250108	122400	218656260	4995	4995	4995	4995	0
400	20250108	122300	218656260	4995	5000	5000	4995	105
401	20250108	122200	218131275	5000	5000	5000	5000	14
402	20250108	122100	218061275	5000	5000	5000	5000	11
403	20250108	122000	218006275	5000	5000	5000	5000	0
404	20250108	121900	218006275	5000	5000	5000	5000	24
405	20250108	121800	217886275	5000	5000	5010	5000	119
406	20250108	121700	217291225	5000	5000	5000	5000	0
407	20250108	121600	217291225	5000	5000	5000	5000	0
408	20250108	121500	217291225	5000	5000	5000	5000	143
409	20250108	121400	216576225	4995	4995	4995	4995	0
410	20250108	121300	216576225	4995	4995	4995	4995	30
411	20250108	121200	216426375	4995	4995	4995	4995	40
412	20250108	121100	216226575	5000	5000	5000	5000	68
413	20250108	121000	215886575	5000	4995	5000	4995	30
414	20250108	120900	215736720	4990	4990	4990	4990	0
415	20250108	120800	215736720	4990	4990	4990	4990	0
416	20250108	120700	215736720	4990	4990	4990	4990	0
417	20250108	120600	215736720	4990	4995	4995	4990	40
418	20250108	120500	215536950	5000	5000	5000	5000	0
419	20250108	120400	215536950	5000	5000	5000	5000	0
420	20250108	120300	215536950	5000	5000	5000	5000	0
421	20250108	120200	215536950	5000	5000	5000	5000	0
422	20250108	120100	215536950	5000	5000	5000	5000	2
423	20250108	120000	215526950	4990	4990	4990	4990	40
424	20250108	115900	215327350	4995	4995	4995	4995	0
425	20250108	115800	215327350	4995	4995	4995	4995	143
426	20250108	115700	214613065	4995	5000	5000	4995	250
427	20250108	115600	213364290	5000	5000	5000	5000	0
428	20250108	115500	213364290	5000	5000	5000	5000	104
429	20250108	115400	212844290	5000	5000	5000	5000	0
430	20250108	115300	212844290	5000	5000	5000	5000	87
431	20250108	115200	212409290	5000	5000	5000	5000	56
432	20250108	115100	212129290	5000	5000	5000	5000	0
433	20250108	115000	212129290	5000	5000	5000	5000	51
434	20250108	114900	211874290	5000	5000	5000	5000	0
435	20250108	114800	211874290	5000	5000	5000	5000	0
436	20250108	114700	211874290	5000	5000	5000	5000	90
437	20250108	114600	211424290	5000	5000	5000	5000	0
438	20250108	114500	211424290	5000	5000	5000	5000	0
439	20250108	114400	211424290	5000	5000	5000	5000	43
440	20250108	114300	211209290	5000	5000	5000	5000	0
441	20250108	114200	211209290	5000	5000	5000	5000	45
442	20250108	114100	210984290	5000	5000	5000	5000	40
443	20250108	114000	210784290	5000	5000	5000	5000	42
444	20250108	113900	210574290	5000	5000	5000	5000	47
445	20250108	113800	210339290	5000	5000	5000	5000	0
446	20250108	113700	210339290	5000	5000	5000	5000	0
447	20250108	113600	210339290	5000	5000	5000	5000	0
448	20250108	113500	210339290	5000	5000	5000	5000	40
449	20250108	113400	210139290	5000	5000	5000	5000	0
450	20250108	113300	210139290	5000	5000	5000	5000	0
451	20250108	113200	210139290	5000	5000	5000	5000	347
452	20250108	113100	208404290	5000	5000	5000	5000	20
453	20250108	113000	208304290	5000	5000	5000	5000	760
454	20250108	112900	204504290	5000	5000	5000	5000	0
455	20250108	112800	204504290	5000	5000	5000	5000	40
456	20250108	112700	204304290	5010	5010	5010	5010	0
457	20250108	112600	204304290	5010	5010	5010	5010	200
458	20250108	112500	203302290	5000	5000	5000	5000	0
459	20250108	112400	203302290	5000	5000	5000	5000	0
460	20250108	112300	203302290	5000	5000	5000	5000	160
461	20250108	112200	202502290	4995	5000	5000	4995	68
462	20250108	112100	202162490	5010	5010	5010	5010	0
463	20250108	112000	202162490	5010	5010	5010	5010	1
464	20250108	111900	202157480	5000	5000	5000	5000	0
465	20250108	111800	202157480	5000	5000	5000	5000	0
466	20250108	111700	202157480	5000	5000	5000	5000	100
467	20250108	111600	201657480	5000	5010	5010	5000	41
468	20250108	111500	201452470	5010	5010	5010	5010	40
469	20250108	111400	201252070	5010	5010	5010	5010	0
470	20250108	111300	201252070	5010	5010	5010	5010	0
471	20250108	111200	201252070	5010	5010	5010	5010	0
472	20250108	111100	201252070	5010	5010	5010	5010	0
473	20250108	111000	201252070	5010	4995	5010	4995	1165
474	20250108	110900	195429575	4995	4990	4995	4990	65
475	20250108	110800	195105220	4980	4980	4980	4980	0
476	20250108	110700	195105220	4980	4980	4980	4980	0
477	20250108	110600	195105220	4980	4980	4980	4980	0
478	20250108	110500	195105220	4980	4980	4980	4980	0
479	20250108	110400	195105220	4980	4980	4980	4980	40
480	20250108	110300	194906020	4980	4980	4980	4980	0
481	20250108	110200	194906020	4980	4980	4980	4980	0
482	20250108	110100	194906020	4980	4980	4980	4980	0
483	20250108	110000	194906020	4980	4980	4980	4980	0
484	20250108	105900	194906020	4980	4980	4980	4980	0
485	20250108	105800	194906020	4980	4980	4980	4980	0
486	20250108	105700	194906020	4980	4990	4990	4980	115
487	20250108	105600	194332440	4990	4990	4990	4990	7
488	20250108	105500	194297510	4990	4990	4990	4990	1
489	20250108	105400	194292520	4990	4990	4990	4990	5
490	20250108	105300	194267570	4990	4985	4990	4985	4
491	20250108	105200	194247620	4985	4980	4985	4980	511
492	20250108	105100	191701270	4980	4975	4980	4970	451
493	20250108	105000	189455635	4985	4975	4985	4975	3821
494	20250108	104900	170437950	4975	4985	4985	4975	7896
495	20250108	104800	131138925	4985	4980	4985	4975	2438
496	20250108	104700	118999430	4985	5000	5000	4985	2793
497	20250108	104600	105068930	5000	4995	5000	4995	531
498	20250108	104500	102414050	4995	4995	5000	4985	48
499	20250108	104400	102174650	4985	4985	4985	4985	0
500	20250108	104300	102174650	4985	4985	4985	4985	0
501	20250108	104200	102174650	4985	4985	4985	4985	0
502	20250108	104100	102174650	4985	4985	4985	4985	0
503	20250108	104000	102174650	4985	4985	4985	4985	0
504	20250108	103900	102174650	4985	4990	4990	4985	40
505	20250108	103800	101975200	4995	5000	5000	4995	16
506	20250108	103700	101895275	4990	4990	4990	4990	73
507	20250108	103600	101531005	4985	4985	4985	4985	133
508	20250108	103500	100868000	4985	4985	4985	4985	13
509	20250108	103400	100803195	4985	4985	4985	4985	37
510	20250108	103300	100618750	4985	4985	4985	4985	1
511	20250108	103200	100613765	4980	4985	4985	4980	253
512	20250108	103100	99352760	4980	4980	4980	4980	0
513	20250108	103000	99352760	4980	4980	4980	4980	0
514	20250108	102900	99352760	4980	4980	4980	4980	2
515	20250108	102800	99342800	4980	4980	4980	4980	10
516	20250108	102700	99293000	4980	4980	4980	4980	245
517	20250108	102600	98072900	4980	4980	4980	4980	40
518	20250108	102500	97873700	4990	4990	4990	4990	34
519	20250108	102400	97704040	4990	4990	4990	4990	0
520	20250108	102300	97704040	4990	4990	4990	4990	30
521	20250108	102200	97554340	4990	4990	4990	4990	0
522	20250108	102100	97554340	4990	4990	4990	4990	1
523	20250108	102000	97549350	4980	4980	4980	4980	40
524	20250108	101900	97350150	4985	4985	4985	4985	0
525	20250108	101800	97350150	4985	4985	4985	4985	48
526	20250108	101700	97110870	4980	4980	4980	4980	532
527	20250108	101600	94461510	4975	4975	4975	4975	0
528	20250108	101500	94461510	4975	4975	4975	4975	0
529	20250108	101400	94461510	4975	4975	4975	4975	40
530	20250108	101300	94262510	4985	4985	4985	4985	221
531	20250108	101200	93160825	4980	4980	4980	4980	0
532	20250108	101100	93160825	4980	4980	4980	4980	264
533	20250108	101000	91846105	4970	4970	4970	4970	0
534	20250108	100900	91846105	4970	4975	4975	4970	500
535	20250108	100800	89360670	4980	4980	4980	4980	59
536	20250108	100700	89066850	4975	4980	4980	4975	140
537	20250108	100600	88369850	4980	4980	4980	4980	0
538	20250108	100500	88369850	4980	4980	4980	4980	1
539	20250108	100400	88364870	4980	4980	4980	4980	35
540	20250108	100300	88190570	4980	4980	4980	4980	15
541	20250108	100200	88115870	4975	4975	4975	4975	1990
542	20250108	100100	78215620	4970	4975	4975	4970	869
543	20250108	100000	73893135	4980	4980	4980	4980	30
544	20250108	095900	73743735	4980	4980	4980	4980	1
545	20250108	095800	73738755	4975	4975	4975	4975	0
546	20250108	095700	73738755	4975	4980	4980	4975	442
547	20250108	095600	71539800	4980	4985	4985	4980	1114
548	20250108	095500	65991985	4980	4980	4980	4980	40
549	20250108	095400	65792785	4985	4985	4985	4985	400
550	20250108	095300	63798785	4990	4990	4990	4990	1075
551	20250108	095200	58434535	5000	5000	5000	5000	10
552	20250108	095100	58384535	5000	5000	5000	5000	120
553	20250108	095000	57784535	4990	4990	4990	4990	0
554	20250108	094900	57784535	4990	4995	4995	4990	40
555	20250108	094800	57584835	4990	4990	4990	4990	0
556	20250108	094700	57584835	4990	4995	4995	4990	477
557	20250108	094600	55202235	4995	5000	5000	4985	2528
558	20250108	094500	42586185	5000	5000	5000	5000	0
559	20250108	094400	42586185	5000	5000	5000	5000	0
560	20250108	094300	42586185	5000	5000	5000	5000	0
561	20250108	094200	42586185	5000	5010	5010	4985	5121
562	20250108	094100	16978580	5010	5010	5010	5010	0
563	20250108	094000	16978580	5010	5010	5010	5010	0
564	20250108	093900	16978580	5010	5030	5030	5010	6
565	20250108	093800	16948420	5010	5010	5010	5010	42
566	20250108	093700	16738000	5010	5010	5010	5010	15
567	20250108	093600	16662850	5010	5010	5010	5010	40
568	20250108	093500	16462450	5030	5030	5030	5030	1
569	20250108	093400	16457420	5010	5010	5010	5010	36
570	20250108	093300	16277060	5030	5030	5030	5030	2
571	20250108	093200	16267000	5030	5030	5030	5030	0
572	20250108	093100	16267000	5030	5030	5030	5030	1
573	20250108	093000	16261970	5010	5020	5020	5010	40
574	20250108	092900	16061540	5010	5030	5030	5010	38
575	20250108	092800	15871100	5030	5030	5030	5030	0
576	20250108	092700	15871100	5030	5030	5030	5030	0
577	20250108	092600	15871100	5030	5030	5030	5030	0
578	20250108	092500	15871100	5030	5030	5030	5030	0
579	20250108	092400	15871100	5030	5010	5040	5010	47
580	20250108	092300	15635440	5030	5030	5030	5030	0
581	20250108	092200	15635440	5030	5020	5030	5020	1001
582	20250108	092100	10610410	5030	5030	5030	5030	0
583	20250108	092000	10610410	5030	5030	5030	5030	89
584	20250108	091900	10162740	5030	5030	5030	5030	10
585	20250108	091800	10112440	5030	5030	5030	5030	0
586	20250108	091700	10112440	5030	5030	5030	5030	0
587	20250108	091600	10112440	5030	5030	5030	5030	0
588	20250108	091500	10112440	5030	5030	5030	5030	10
589	20250108	091400	10062140	5030	5030	5030	5030	0
590	20250108	091300	10062140	5030	5030	5030	5030	0
591	20250108	091200	10062140	5030	5030	5030	5030	0
592	20250108	091100	10062140	5030	5020	5030	5020	2
593	20250108	091000	10052090	5010	5020	5020	5010	999
594	20250108	090900	5039260	5040	5040	5040	5040	0
595	20250108	090800	5039260	5040	5020	5040	5020	403
596	20250108	090700	3016180	5040	5040	5040	5040	0
597	20250108	090600	3016180	5040	5040	5040	5040	100
598	20250108	090500	2512180	5040	5040	5040	5040	105
599	20250108	090400	1982980	5040	5040	5040	5040	0
600	20250108	090300	1982980	5040	5040	5040	5040	0
601	20250108	090200	1982980	5040	5040	5040	5040	0
602	20250108	090100	1982980	5040	5020	5040	5010	345
603	20250108	090000	251620	5020	5040	5040	5020	50