KissMeData/001840/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183500	432542290	2995	2995	2995	2995	4337
3	20250102	183400	432542290	2995	2995	2995	2995	0
4	20250102	183300	432542290	2995	2995	2995	2995	0
5	20250102	183200	432542290	2995	2995	2995	2995	0
6	20250102	183100	432542290	2995	2995	2995	2995	0
7	20250102	183000	432542290	2995	2995	2995	2995	0
8	20250102	182900	432542290	2995	2995	2995	2995	0
9	20250102	182800	432542290	2995	2995	2995	2995	0
10	20250102	182700	432542290	2995	2995	2995	2995	0
11	20250102	182600	432542290	2995	2995	2995	2995	0
12	20250102	182500	432542290	2995	2995	2995	2995	0
13	20250102	182400	432542290	2995	2995	2995	2995	0
14	20250102	182300	432542290	2995	2995	2995	2995	0
15	20250102	182200	432542290	2995	2995	2995	2995	0
16	20250102	182100	432542290	2995	2995	2995	2995	0
17	20250102	182000	432542290	2995	2995	2995	2995	0
18	20250102	181900	432542290	2995	2995	2995	2995	0
19	20250102	181800	432542290	2995	2995	2995	2995	0
20	20250102	181700	432542290	2995	2995	2995	2995	0
21	20250102	181600	432542290	2995	2995	2995	2995	0
22	20250102	181500	432542290	2995	2995	2995	2995	0
23	20250102	181400	432542290	2995	2995	2995	2995	0
24	20250102	181300	432542290	2995	2995	2995	2995	0
25	20250102	181200	432542290	2995	2995	2995	2995	0
26	20250102	181100	432542290	2995	2995	2995	2995	0
27	20250102	181000	432542290	2995	2995	2995	2995	0
28	20250102	180900	432542290	2995	2995	2995	2995	0
29	20250102	180800	432542290	2995	2995	2995	2995	0
30	20250102	180700	432542290	2995	2995	2995	2995	0
31	20250102	180600	432542290	2995	2995	2995	2995	0
32	20250102	180500	432542290	2995	2995	2995	2995	4337
33	20250102	180400	432542290	2995	2995	2995	2995	0
34	20250102	180300	432542290	2995	2995	2995	2995	0
35	20250102	180200	432542290	2995	2995	2995	2995	0
36	20250102	180100	432542290	2995	2995	2995	2995	0
37	20250102	180000	432542290	2995	2995	2995	2995	0
38	20250102	175900	432542290	2995	2995	2995	2995	0
39	20250102	175800	432542290	2995	2995	2995	2995	0
40	20250102	175700	432542290	2995	2995	2995	2995	0
41	20250102	175600	432542290	2995	2995	2995	2995	0
42	20250102	175500	432542290	2995	2995	2995	2995	0
43	20250102	175400	432542290	2995	2995	2995	2995	0
44	20250102	175300	432542290	2995	2995	2995	2995	0
45	20250102	175200	432542290	2995	2995	2995	2995	0
46	20250102	175100	432542290	2995	2995	2995	2995	0
47	20250102	175000	432542290	2995	2995	2995	2995	0
48	20250102	174900	432542290	2995	2995	2995	2995	0
49	20250102	174800	432542290	2995	2995	2995	2995	0
50	20250102	174700	432542290	2995	2995	2995	2995	0
51	20250102	174600	432542290	2995	2995	2995	2995	0
52	20250102	174500	432542290	2995	2995	2995	2995	0
53	20250102	174400	432542290	2995	2995	2995	2995	0
54	20250102	174300	432542290	2995	2995	2995	2995	0
55	20250102	174200	432542290	2995	2995	2995	2995	0
56	20250102	174100	432542290	2995	2995	2995	2995	0
57	20250102	174000	432542290	2995	2995	2995	2995	0
58	20250102	173900	432542290	2995	2995	2995	2995	0
59	20250102	173800	432542290	2995	2995	2995	2995	0
60	20250102	173700	432542290	2995	2995	2995	2995	0
61	20250102	173600	432542290	2995	2995	2995	2995	0
62	20250102	173500	432542290	2995	2995	2995	2995	4337
63	20250102	173400	432542290	2995	2995	2995	2995	0
64	20250102	173300	432542290	2995	2995	2995	2995	0
65	20250102	173200	432542290	2995	2995	2995	2995	0
66	20250102	173100	432542290	2995	2995	2995	2995	0
67	20250102	173000	432542290	2995	2995	2995	2995	0
68	20250102	172900	432542290	2995	2995	2995	2995	0
69	20250102	172800	432542290	2995	2995	2995	2995	0
70	20250102	172700	432542290	2995	2995	2995	2995	0
71	20250102	172600	432542290	2995	2995	2995	2995	0
72	20250102	172500	432542290	2995	2995	2995	2995	0
73	20250102	172400	432542290	2995	2995	2995	2995	0
74	20250102	172300	432542290	2995	2995	2995	2995	0
75	20250102	172200	432542290	2995	2995	2995	2995	0
76	20250102	172100	432542290	2995	2995	2995	2995	0
77	20250102	172000	432542290	2995	2995	2995	2995	0
78	20250102	171900	432542290	2995	2995	2995	2995	0
79	20250102	171800	432542290	2995	2995	2995	2995	0
80	20250102	171700	432542290	2995	2995	2995	2995	0
81	20250102	171600	432542290	2995	2995	2995	2995	0
82	20250102	171500	432542290	2995	2995	2995	2995	0
83	20250102	171400	432542290	2995	2995	2995	2995	0
84	20250102	171300	432542290	2995	2995	2995	2995	0
85	20250102	171200	432542290	2995	2995	2995	2995	0
86	20250102	171100	432542290	2995	2995	2995	2995	0
87	20250102	171000	432542290	2995	2995	2995	2995	0
88	20250102	170900	432542290	2995	2995	2995	2995	0
89	20250102	170800	432542290	2995	2995	2995	2995	0
90	20250102	170700	432542290	2995	2995	2995	2995	0
91	20250102	170600	432542290	2995	2995	2995	2995	0
92	20250102	170500	432542290	2995	2995	2995	2995	4337
93	20250102	170400	432542290	2995	2995	2995	2995	0
94	20250102	170300	432542290	2995	2995	2995	2995	0
95	20250102	170200	432542290	2995	2995	2995	2995	0
96	20250102	170100	432542290	2995	2995	2995	2995	0
97	20250102	170000	432542290	2995	2995	2995	2995	0
98	20250102	165900	432542290	2995	2995	2995	2995	0
99	20250102	165800	432542290	2995	2995	2995	2995	0
100	20250102	165700	432542290	2995	2995	2995	2995	0
101	20250102	165600	432542290	2995	2995	2995	2995	0
102	20250102	165500	432542290	2995	2995	2995	2995	0
103	20250102	165400	432542290	2995	2995	2995	2995	0
104	20250102	165300	432542290	2995	2995	2995	2995	0
105	20250102	165200	432542290	2995	2995	2995	2995	0
106	20250102	165100	432542290	2995	2995	2995	2995	0
107	20250102	165000	432542290	2995	2995	2995	2995	0
108	20250102	164900	432542290	2995	2995	2995	2995	0
109	20250102	164800	432542290	2995	2995	2995	2995	0
110	20250102	164700	432542290	2995	2995	2995	2995	0
111	20250102	164600	432542290	2995	2995	2995	2995	0
112	20250102	164500	432542290	2995	2995	2995	2995	0
113	20250102	164400	432542290	2995	2995	2995	2995	0
114	20250102	164300	432542290	2995	2995	2995	2995	0
115	20250102	164200	432542290	2995	2995	2995	2995	0
116	20250102	164100	432542290	2995	2995	2995	2995	0
117	20250102	164000	432542290	2995	2995	2995	2995	0
118	20250102	163900	432542290	2995	2995	2995	2995	0
119	20250102	163800	432542290	2995	2995	2995	2995	0
120	20250102	163700	432542290	2995	2995	2995	2995	0
121	20250102	163600	432542290	2995	2995	2995	2995	0
122	20250102	163500	432542290	2995	2995	2995	2995	4337
123	20250102	163400	432542290	2995	2995	2995	2995	0
124	20250102	163300	432542290	2995	2995	2995	2995	0
125	20250102	163200	432542290	2995	2995	2995	2995	0
126	20250102	163100	432542290	2995	2995	2995	2995	0
127	20250102	163000	432542290	2995	2995	2995	2995	0
128	20250102	162900	432542290	2995	2995	2995	2995	0
129	20250102	162800	432542290	2995	2995	2995	2995	0
130	20250102	162700	432542290	2995	2995	2995	2995	0
131	20250102	162600	432542290	2995	2995	2995	2995	0
132	20250102	162500	432542290	2995	2995	2995	2995	0
133	20250102	162400	432542290	2995	2995	2995	2995	0
134	20250102	162300	432542290	2995	2995	2995	2995	0
135	20250102	162200	432542290	2995	2995	2995	2995	0
136	20250102	162100	432542290	2995	2995	2995	2995	0
137	20250102	162000	432542290	2995	2995	2995	2995	0
138	20250102	161900	432542290	2995	2995	2995	2995	0
139	20250102	161800	432542290	2995	2995	2995	2995	0
140	20250102	161700	432542290	2995	2995	2995	2995	0
141	20250102	161600	432542290	2995	2995	2995	2995	0
142	20250102	161500	432542290	2995	2995	2995	2995	0
143	20250102	161400	432542290	2995	2995	2995	2995	0
144	20250102	161300	432542290	2995	2995	2995	2995	0
145	20250102	161200	432542290	2995	2995	2995	2995	0
146	20250102	161100	432542290	2995	2995	2995	2995	0
147	20250102	161000	432542290	2995	2995	2995	2995	0
148	20250102	160900	432542290	2995	2995	2995	2995	0
149	20250102	160800	432542290	2995	2995	2995	2995	0
150	20250102	160700	432542290	2995	2995	2995	2995	0
151	20250102	160600	432542290	2995	2995	2995	2995	0
152	20250102	160500	432542290	2995	2995	2995	2995	4337
153	20250102	160400	432542290	2995	2995	2995	2995	0
154	20250102	160300	432542290	2995	2995	2995	2995	0
155	20250102	160200	432542290	2995	2995	2995	2995	0
156	20250102	160100	432542290	2995	2995	2995	2995	0
157	20250102	160000	432542290	2995	2995	2995	2995	0
158	20250102	155900	432542290	2995	2995	2995	2995	0
159	20250102	155800	432542290	2995	2995	2995	2995	0
160	20250102	155700	432542290	2995	2995	2995	2995	0
161	20250102	155600	432542290	2995	2995	2995	2995	0
162	20250102	155500	432542290	2995	2995	2995	2995	0
163	20250102	155400	432542290	2995	2995	2995	2995	0
164	20250102	155300	432542290	2995	2995	2995	2995	0
165	20250102	155200	432542290	2995	2995	2995	2995	0
166	20250102	155100	432542290	2995	2995	2995	2995	0
167	20250102	155000	432542290	2995	2995	2995	2995	0
168	20250102	154900	432542290	2995	2995	2995	2995	0
169	20250102	154800	432542290	2995	2995	2995	2995	0
170	20250102	154700	432542290	2995	2995	2995	2995	0
171	20250102	154600	432542290	2995	2995	2995	2995	0
172	20250102	154500	432542290	2995	2995	2995	2995	0
173	20250102	154400	432542290	2995	2995	2995	2995	0
174	20250102	154300	432542290	2995	2995	2995	2995	0
175	20250102	154200	432542290	2995	2995	2995	2995	0
176	20250102	154100	432542290	2995	2995	2995	2995	0
177	20250102	154000	432542290	2995	2995	2995	2995	0
178	20250102	153900	432542290	2995	2995	2995	2995	0
179	20250102	153800	432542290	2995	2995	2995	2995	0
180	20250102	153700	432542290	2995	2995	2995	2995	0
181	20250102	153600	432542290	2995	2995	2995	2995	0
182	20250102	153500	432542290	2995	2995	2995	2995	4337
183	20250102	153400	432542290	2995	2995	2995	2995	0
184	20250102	153300	432542290	2995	2995	2995	2995	0
185	20250102	153200	432542290	2995	2995	2995	2995	0
186	20250102	153100	432542290	2995	2995	2995	2995	0
187	20250102	153000	432542290	2995	2995	2995	2995	4337
188	20250102	152900	419552975	2980	2980	2980	2980	0
189	20250102	152800	419552975	2980	2980	2980	2980	0
190	20250102	152700	419552975	2980	2980	2980	2980	0
191	20250102	152600	419552975	2980	2980	2980	2980	0
192	20250102	152500	419552975	2980	2980	2980	2980	0
193	20250102	152400	419552975	2980	2980	2980	2980	0
194	20250102	152300	419552975	2980	2980	2980	2980	0
195	20250102	152200	419552975	2980	2980	2980	2980	0
196	20250102	152100	419552975	2980	2980	2980	2980	0
197	20250102	152000	419552975	2980	2980	2980	2980	0
198	20250102	151900	419552975	2980	2980	2980	2980	1041
199	20250102	151800	416450795	2980	2975	2980	2975	585
200	20250102	151700	414707620	2985	2980	2985	2980	101
201	20250102	151600	414406635	2985	2985	2985	2985	0
202	20250102	151500	414406635	2985	2985	2985	2985	10
203	20250102	151400	414376785	2985	2985	2985	2965	448
204	20250102	151300	413047635	2985	2970	2985	2965	1630
205	20250102	151200	408210835	2980	2980	2980	2980	50
206	20250102	151100	408061835	2980	2980	2980	2980	432
207	20250102	151000	406774475	2990	2990	2990	2990	30
208	20250102	150900	406684775	2990	2985	2990	2980	1479
209	20250102	150800	402276930	2990	2985	2990	2980	109
210	20250102	150700	401951240	2990	2995	2995	2980	120
211	20250102	150600	401592490	2995	2995	2995	2980	435
212	20250102	150500	400291135	2990	2985	2990	2985	4394
213	20250102	150400	387164400	2985	2985	2985	2985	168
214	20250102	150300	386662920	2985	2980	2985	2980	101
215	20250102	150200	386361935	2985	2980	2985	2980	337
216	20250102	150100	385357670	2985	2980	2985	2980	22
217	20250102	150000	385292100	2985	2975	2985	2975	1981
218	20250102	145900	379396780	2975	2980	2980	2975	126
219	20250102	145800	379021430	2980	2980	2980	2980	100
220	20250102	145700	378723430	2980	2980	2980	2980	42
221	20250102	145600	378598270	2980	2980	2980	2980	100
222	20250102	145500	378300270	2980	2975	2980	2975	349
223	20250102	145400	377261990	2975	2975	2975	2975	302
224	20250102	145300	376363540	2975	2975	2975	2975	50
225	20250102	145200	376214790	2975	2975	2975	2975	1
226	20250102	145100	376211815	2965	2970	2970	2965	2000
227	20250102	145000	370281765	2980	2980	2980	2980	0
228	20250102	144900	370281765	2980	2980	2980	2980	0
229	20250102	144800	370281765	2980	2965	2980	2965	340
230	20250102	144700	369273650	2980	2980	2980	2980	0
231	20250102	144600	369273650	2980	2980	2980	2980	1
232	20250102	144500	369270670	2975	2980	2980	2975	825
233	20250102	144400	366815795	2985	2985	2985	2985	0
234	20250102	144300	366815795	2985	2985	2985	2985	0
235	20250102	144200	366815795	2985	2985	2985	2985	0
236	20250102	144100	366815795	2985	2975	2985	2965	647
237	20250102	144000	364894485	2985	2980	2985	2975	38
238	20250102	143900	364781330	2980	2980	2980	2980	50
239	20250102	143800	364632330	2985	2985	2985	2985	0
240	20250102	143700	364632330	2985	2980	2985	2980	608
241	20250102	143600	362820485	2985	2980	2985	2980	1336
242	20250102	143500	358838105	2980	2975	2980	2975	100
243	20250102	143400	358540120	2980	2965	2980	2965	2
244	20250102	143300	358534175	2980	2980	2980	2970	109
245	20250102	143200	358209435	2980	2980	2980	2980	0
246	20250102	143100	358209435	2980	2980	2980	2980	0
247	20250102	143000	358209435	2980	2980	2980	2980	0
248	20250102	142900	358209435	2980	2975	2980	2975	7
249	20250102	142800	358188595	2980	2965	2980	2960	2653
250	20250102	142700	350312370	2965	2950	2965	2950	76
251	20250102	142600	350087330	2965	2965	2965	2965	0
252	20250102	142500	350087330	2965	2965	2965	2965	0
253	20250102	142400	350087330	2965	2945	2965	2945	501
254	20250102	142300	348611865	2965	2945	2965	2945	136
255	20250102	142200	348211325	2965	2945	2965	2945	429
256	20250102	142100	346947880	2965	2965	2965	2965	0
257	20250102	142000	346947880	2965	2965	2965	2965	5
258	20250102	141900	346933055	2950	2965	2965	2950	51
259	20250102	141800	346782240	2965	2965	2965	2965	2
260	20250102	141700	346776310	2970	2970	2970	2970	0
261	20250102	141600	346776310	2970	2970	2970	2970	0
262	20250102	141500	346776310	2970	2970	2970	2970	0
263	20250102	141400	346776310	2970	2950	2970	2950	1865
264	20250102	141300	341274520	2970	2970	2970	2970	0
265	20250102	141200	341274520	2970	2970	2970	2970	0
266	20250102	141100	341274520	2970	2970	2970	2970	0
267	20250102	141000	341274520	2970	2970	2970	2970	33
268	20250102	140900	341176510	2975	2975	2975	2975	0
269	20250102	140800	341176510	2975	2975	2975	2975	0
270	20250102	140700	341176510	2975	2975	2975	2975	0
271	20250102	140600	341176510	2975	2975	2975	2975	0
272	20250102	140500	341176510	2975	2975	2975	2975	0
273	20250102	140400	341176510	2975	2975	2975	2975	0
274	20250102	140300	341176510	2975	2965	2975	2950	1745
275	20250102	140200	336014175	2975	2965	2975	2965	2
276	20250102	140100	336008235	2975	2975	2975	2975	10
277	20250102	140000	335978485	2975	2965	2975	2965	924
278	20250102	135900	333238815	2980	2980	2980	2980	0
279	20250102	135800	333238815	2980	2980	2980	2980	0
280	20250102	135700	333238815	2980	2975	2980	2960	5138
281	20250102	135600	317988410	2980	2975	2980	2975	96
282	20250102	135500	317702805	2975	2975	2975	2975	0
283	20250102	135400	317702805	2975	2975	2975	2975	5
284	20250102	135300	317687930	2980	2980	2980	2980	0
285	20250102	135200	317687930	2980	2975	2980	2975	154
286	20250102	135100	317229775	2975	2975	2975	2975	50
287	20250102	135000	317081025	2975	2975	2975	2975	50
288	20250102	134900	316932275	2975	2975	2975	2975	162
289	20250102	134800	316450325	2980	2980	2980	2980	0
290	20250102	134700	316450325	2980	2975	2980	2975	879
291	20250102	134600	313835295	2985	2975	2985	2975	2
292	20250102	134500	313829335	2985	2980	2985	2980	1928
293	20250102	134400	308083890	2980	2980	2980	2980	1
294	20250102	134300	308080910	2980	2975	2980	2975	357
295	20250102	134200	307018550	2980	2980	2980	2980	0
296	20250102	134100	307018550	2980	2980	2980	2980	0
297	20250102	134000	307018550	2980	2975	2980	2975	8
298	20250102	133900	306994745	2980	2975	2980	2975	400
299	20250102	133800	305804740	2980	2975	2980	2975	202
300	20250102	133700	305203780	2980	2980	2980	2980	0
301	20250102	133600	305203780	2980	2980	2980	2980	0
302	20250102	133500	305203780	2980	2980	2980	2970	342
303	20250102	133400	304185020	2980	2980	2980	2980	50
304	20250102	133300	304036020	2980	2970	2980	2970	1169
305	20250102	133200	300564065	2980	2980	2980	2980	31
306	20250102	133100	300471685	2980	2980	2980	2980	0
307	20250102	133000	300471685	2980	2970	2980	2970	6
308	20250102	132900	300453855	2980	2980	2980	2980	0
309	20250102	132800	300453855	2980	2980	2980	2980	0
310	20250102	132700	300453855	2980	2975	2985	2970	2015
311	20250102	132600	294459470	2985	2985	2985	2985	0
312	20250102	132500	294459470	2985	2985	2985	2985	1
313	20250102	132400	294456485	2985	2985	2985	2985	1
314	20250102	132300	294453500	2985	2985	2985	2985	58
315	20250102	132200	294280370	2990	2990	2990	2990	176
316	20250102	132100	293754130	2990	2975	2990	2975	9
317	20250102	132000	293727340	2990	2985	2990	2970	719
318	20250102	131900	291581370	2985	2985	2985	2980	82
319	20250102	131800	291336785	2985	2980	2985	2980	172
320	20250102	131700	290823390	2985	2975	2985	2975	3117
321	20250102	131600	281539000	2975	2975	2975	2975	1
322	20250102	131500	281536025	2970	2970	2970	2970	602
323	20250102	131400	279748085	2970	2965	2970	2965	57
324	20250102	131300	279579055	2970	2970	2970	2970	0
325	20250102	131200	279579055	2970	2970	2970	2970	302
326	20250102	131100	278682115	2970	2965	2970	2965	505
327	20250102	131000	277184765	2970	2970	2970	2970	0
328	20250102	130900	277184765	2970	2965	2970	2965	4
329	20250102	130800	277172900	2970	2970	2970	2970	90
330	20250102	130700	276905600	2970	2970	2970	2970	4
331	20250102	130600	276893720	2970	2980	2980	2970	1895
332	20250102	130500	271260570	2980	2980	2980	2970	12
333	20250102	130400	271224910	2970	2975	2980	2970	2254
334	20250102	130300	264519280	2975	2970	2975	2970	841
335	20250102	130200	262021505	2960	2960	2960	2960	0
336	20250102	130100	262021505	2960	2960	2960	2960	10
337	20250102	130000	261991905	2970	2970	2970	2970	0
338	20250102	125900	261991905	2970	2965	2970	2965	753
339	20250102	125800	259759255	2965	2965	2965	2965	0
340	20250102	125700	259759255	2965	2965	2965	2965	0
341	20250102	125600	259759255	2965	2965	2965	2965	0
342	20250102	125500	259759255	2965	2965	2965	2965	10
343	20250102	125400	259729605	2965	2960	2965	2960	6
344	20250102	125300	259711840	2965	2965	2965	2965	337
345	20250102	125200	258712635	2965	2960	2965	2960	733
346	20250102	125100	256539570	2965	2965	2965	2965	0
347	20250102	125000	256539570	2965	2965	2965	2965	99
348	20250102	124900	256246035	2965	2960	2965	2960	607
349	20250102	124800	254447620	2960	2960	2960	2960	0
350	20250102	124700	254447620	2960	2960	2960	2960	2
351	20250102	124600	254441700	2960	2960	2960	2960	0
352	20250102	124500	254441700	2960	2950	2960	2950	543
353	20250102	124400	252834850	2965	2960	2965	2950	1034
354	20250102	124300	249772830	2960	2945	2960	2945	268
355	20250102	124200	248983540	2960	2950	2960	2950	260
356	20250102	124100	248216525	2960	2960	2960	2960	180
357	20250102	124000	247683725	2960	2960	2960	2960	0
358	20250102	123900	247683725	2960	2960	2965	2950	419
359	20250102	123800	246443650	2960	2960	2960	2960	675
360	20250102	123700	244445650	2965	2950	2965	2945	31
361	20250102	123600	244354330	2965	2960	2965	2960	310
362	20250102	123500	243436725	2960	2960	2960	2960	1
363	20250102	123400	243433765	2970	2970	2970	2970	336
364	20250102	123300	242435845	2970	2965	2970	2965	167
365	20250102	123200	241940255	2970	2970	2970	2970	0
366	20250102	123100	241940255	2970	2945	2970	2945	113
367	20250102	123000	241605120	2970	2970	2970	2970	340
368	20250102	122900	240595320	2970	2970	2970	2970	0
369	20250102	122800	240595320	2970	2940	2970	2940	2940
370	20250102	122700	231905935	2940	2940	2940	2940	351
371	20250102	122600	230873995	2940	2930	2940	2930	497
372	20250102	122500	229417775	2930	2930	2930	2930	3
373	20250102	122400	229408985	2930	2930	2935	2925	69
374	20250102	122300	229207140	2935	2935	2935	2935	0
375	20250102	122200	229207140	2935	2930	2935	2930	11
376	20250102	122100	229174905	2940	2940	2940	2940	0
377	20250102	122000	229174905	2940	2940	2940	2940	0
378	20250102	121900	229174905	2940	2940	2940	2940	1
379	20250102	121800	229171965	2940	2940	2940	2940	0
380	20250102	121700	229171965	2940	2940	2940	2940	0
381	20250102	121600	229171965	2940	2930	2940	2930	1069
382	20250102	121500	226033230	2915	2915	2915	2915	172
383	20250102	121400	225531850	2935	2920	2935	2920	22
384	20250102	121300	225467485	2935	2935	2935	2935	0
385	20250102	121200	225467485	2935	2935	2935	2935	0
386	20250102	121100	225467485	2935	2935	2935	2935	0
387	20250102	121000	225467485	2935	2935	2935	2935	0
388	20250102	120900	225467485	2935	2910	2935	2910	701
389	20250102	120800	223427550	2915	2910	2915	2910	1020
390	20250102	120700	220454970	2915	2915	2915	2915	0
391	20250102	120600	220454970	2915	2915	2915	2915	56
392	20250102	120500	220291730	2925	2925	2925	2925	0
393	20250102	120400	220291730	2925	2925	2925	2925	0
394	20250102	120300	220291730	2925	2925	2925	2925	1
395	20250102	120200	220288805	2930	2930	2930	2930	0
396	20250102	120100	220288805	2930	2935	2935	2915	53
397	20250102	120000	220134255	2915	2915	2915	2915	1623
398	20250102	115900	215403210	2935	2920	2935	2915	358
399	20250102	115800	214357920	2920	2920	2920	2920	468
400	20250102	115700	212991360	2930	2930	2930	2930	100
401	20250102	115600	212698360	2930	2930	2930	2930	0
402	20250102	115500	212698360	2930	2920	2930	2920	105
403	20250102	115400	212391220	2930	2930	2930	2930	0
404	20250102	115300	212391220	2930	2930	2930	2930	0
405	20250102	115200	212391220	2930	2930	2930	2930	0
406	20250102	115100	212391220	2930	2930	2930	2930	20
407	20250102	115000	212332620	2930	2930	2930	2930	11
408	20250102	114900	212300390	2935	2920	2935	2920	101
409	20250102	114800	212005455	2935	2935	2935	2935	5
410	20250102	114700	211990780	2935	2935	2935	2935	29
411	20250102	114600	211905665	2940	2940	2940	2940	0
412	20250102	114500	211905665	2940	2940	2940	2940	0
413	20250102	114400	211905665	2940	2940	2940	2940	0
414	20250102	114300	211905665	2940	2920	2940	2920	87
415	20250102	114200	211651585	2940	2925	2940	2920	1341
416	20250102	114100	207733455	2940	2940	2940	2940	0
417	20250102	114000	207733455	2940	2925	2940	2925	11
418	20250102	113900	207701250	2940	2925	2940	2925	51
419	20250102	113800	207552060	2940	2940	2940	2940	1
420	20250102	113700	207549120	2940	2940	2940	2940	0
421	20250102	113600	207549120	2940	2925	2940	2925	12
422	20250102	113500	207514005	2940	2940	2940	2940	1
423	20250102	113400	207511065	2925	2925	2940	2925	18
424	20250102	113300	207458385	2940	2940	2940	2940	0
425	20250102	113200	207458385	2940	2940	2940	2940	0
426	20250102	113100	207458385	2940	2940	2940	2940	3
427	20250102	113000	207449565	2940	2940	2940	2940	0
428	20250102	112900	207449565	2940	2920	2940	2920	407
429	20250102	112800	206261105	2940	2925	2940	2920	23
430	20250102	112700	206193895	2945	2945	2945	2945	0
431	20250102	112600	206193895	2945	2945	2945	2945	0
432	20250102	112500	206193895	2945	2945	2945	2945	0
433	20250102	112400	206193895	2945	2945	2950	2920	5800
434	20250102	112300	189192495	2950	2950	2950	2950	39
435	20250102	112200	189077445	2950	2950	2950	2950	0
436	20250102	112100	189077445	2950	2950	2950	2950	100
437	20250102	112000	188782445	2950	2945	2950	2945	1968
438	20250102	111900	182976995	2950	2950	2950	2945	200
439	20250102	111800	182387090	2950	2945	2950	2945	101
440	20250102	111700	182089640	2950	2950	2950	2950	0
441	20250102	111600	182089640	2950	2950	2950	2950	0
442	20250102	111500	182089640	2950	2945	2950	2945	503
443	20250102	111400	180608290	2945	2950	2950	2940	1531
444	20250102	111300	176097535	2965	2945	2965	2945	24
445	20250102	111200	176026460	2965	2945	2965	2945	3506
446	20250102	111100	165683665	2950	2950	2950	2950	0
447	20250102	111000	165683665	2950	2950	2950	2950	0
448	20250102	110900	165683665	2950	2945	2950	2945	1102
449	20250102	110800	162438265	2950	2950	2950	2950	1
450	20250102	110700	162435315	2965	2955	2965	2950	3376
451	20250102	110600	152474225	2965	2965	2965	2965	61
452	20250102	110500	152293360	2970	2970	2970	2970	300
453	20250102	110400	151402360	2970	2970	2970	2970	0
454	20250102	110300	151402360	2970	2965	2970	2965	309
455	20250102	110200	150486170	2965	2950	2965	2950	2
456	20250102	110100	150480255	2970	2970	2970	2970	0
457	20250102	110000	150480255	2970	2965	2970	2965	1601
458	20250102	105900	145733285	2965	2965	2965	2965	0
459	20250102	105800	145733285	2965	2960	2965	2960	500
460	20250102	105700	144251285	2965	2965	2965	2965	1
461	20250102	105600	144248320	2965	2945	2965	2945	1519
462	20250102	105500	139772390	2945	2945	2945	2945	0
463	20250102	105400	139772390	2945	2945	2945	2940	513
464	20250102	105300	138264105	2945	2945	2945	2945	0
465	20250102	105200	138264105	2945	2945	2945	2945	0
466	20250102	105100	138264105	2945	2945	2945	2945	0
467	20250102	105000	138264105	2945	2945	2945	2945	62
468	20250102	104900	138081515	2945	2945	2945	2945	0
469	20250102	104800	138081515	2945	2945	2950	2945	979
470	20250102	104700	135198355	2945	2945	2945	2945	1
471	20250102	104600	135195410	2945	2940	2950	2920	858
472	20250102	104500	132680050	2940	2925	2940	2925	2
473	20250102	104400	132674185	2940	2930	2940	2930	481
474	20250102	104300	131264845	2940	2940	2940	2940	0
475	20250102	104200	131264845	2940	2940	2940	2940	0
476	20250102	104100	131264845	2940	2940	2940	2940	2
477	20250102	104000	131258965	2940	2930	2940	2930	1736
478	20250102	103900	126169455	2930	2930	2930	2920	277
479	20250102	103800	125360565	2925	2930	2935	2925	142
480	20250102	103700	124944745	2935	2930	2935	2930	57
481	20250102	103600	124777725	2935	2930	2940	2930	58
482	20250102	103500	124607765	2940	2925	2940	2925	866
483	20250102	103400	122074320	2940	2940	2940	2940	0
484	20250102	103300	122074320	2940	2925	2940	2925	144
485	20250102	103200	121653090	2940	2930	2940	2925	748
486	20250102	103100	119461880	2940	2935	2940	2930	1370
487	20250102	103000	115443110	2945	2940	2945	2940	671
488	20250102	102900	113470365	2950	2950	2950	2950	20
489	20250102	102800	113411365	2950	2935	2950	2935	71
490	20250102	102700	113202425	2950	2950	2950	2950	0
491	20250102	102600	113202425	2950	2935	2950	2935	701
492	20250102	102500	111137475	2950	2950	2950	2950	0
493	20250102	102400	111137475	2950	2950	2950	2940	47
494	20250102	102300	110998835	2950	2950	2950	2950	2
495	20250102	102200	110992935	2950	2945	2950	2935	99
496	20250102	102100	110702045	2960	2960	2960	2960	124
497	20250102	102000	110335005	2965	2965	2965	2935	427
498	20250102	101900	109078350	2970	2960	2970	2950	1594
499	20250102	101800	104367575	2975	2975	2975	2955	342
500	20250102	101700	103354220	2975	2955	2980	2945	2651
501	20250102	101600	95509610	2955	2940	2955	2920	4322
502	20250102	101500	82780215	2935	2935	2940	2935	583
503	20250102	101400	81068280	2935	2940	2940	2910	359
504	20250102	101300	80018435	2940	2925	2940	2925	1015
505	20250102	101200	77049375	2925	2920	2925	2920	762
506	20250102	101100	74822010	2920	2895	2920	2895	838
507	20250102	101000	72379050	2920	2890	2920	2890	235
508	20250102	100900	71694755	2925	2925	2925	2900	60
509	20250102	100800	71520455	2925	2910	2925	2890	4007
510	20250102	100700	59846385	2915	2895	2915	2895	1027
511	20250102	100600	56872830	2895	2845	2895	2845	5310
512	20250102	100500	41674155	2860	2845	2860	2845	616
513	20250102	100400	39921305	2860	2850	2870	2850	712
514	20250102	100300	37887465	2865	2850	2875	2850	216
515	20250102	100200	37271775	2880	2860	2885	2855	404
516	20250102	100100	36115680	2890	2900	2900	2865	2533
517	20250102	100000	28822935	2900	2915	2915	2890	9802