KissMeData/024900/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190800	142019175	2975	2975	2975	2975	156
3	20250102	190700	142019175	2975	2975	2975	2975	0
4	20250102	190600	142019175	2975	2975	2975	2975	0
5	20250102	190500	142019175	2975	2975	2975	2975	0
6	20250102	190400	142019175	2975	2975	2975	2975	0
7	20250102	190300	142019175	2975	2975	2975	2975	0
8	20250102	190200	142019175	2975	2975	2975	2975	0
9	20250102	190100	142019175	2975	2975	2975	2975	0
10	20250102	190000	142019175	2975	2975	2975	2975	0
11	20250102	185900	142019175	2975	2975	2975	2975	0
12	20250102	185800	142019175	2975	2975	2975	2975	0
13	20250102	185700	142019175	2975	2975	2975	2975	0
14	20250102	185600	142019175	2975	2975	2975	2975	0
15	20250102	185500	142019175	2975	2975	2975	2975	0
16	20250102	185400	142019175	2975	2975	2975	2975	0
17	20250102	185300	142019175	2975	2975	2975	2975	0
18	20250102	185200	142019175	2975	2975	2975	2975	0
19	20250102	185100	142019175	2975	2975	2975	2975	0
20	20250102	185000	142019175	2975	2975	2975	2975	0
21	20250102	184900	142019175	2975	2975	2975	2975	0
22	20250102	184800	142019175	2975	2975	2975	2975	0
23	20250102	184700	142019175	2975	2975	2975	2975	0
24	20250102	184600	142019175	2975	2975	2975	2975	0
25	20250102	184500	142019175	2975	2975	2975	2975	0
26	20250102	184400	142019175	2975	2975	2975	2975	0
27	20250102	184300	142019175	2975	2975	2975	2975	0
28	20250102	184200	142019175	2975	2975	2975	2975	0
29	20250102	184100	142019175	2975	2975	2975	2975	0
30	20250102	184000	142019175	2975	2975	2975	2975	0
31	20250102	183900	142019175	2975	2975	2975	2975	0
32	20250102	183800	142019175	2975	2975	2975	2975	156
33	20250102	183700	142019175	2975	2975	2975	2975	0
34	20250102	183600	142019175	2975	2975	2975	2975	0
35	20250102	183500	142019175	2975	2975	2975	2975	0
36	20250102	183400	142019175	2975	2975	2975	2975	0
37	20250102	183300	142019175	2975	2975	2975	2975	0
38	20250102	183200	142019175	2975	2975	2975	2975	0
39	20250102	183100	142019175	2975	2975	2975	2975	0
40	20250102	183000	142019175	2975	2975	2975	2975	0
41	20250102	182900	142019175	2975	2975	2975	2975	0
42	20250102	182800	142019175	2975	2975	2975	2975	0
43	20250102	182700	142019175	2975	2975	2975	2975	0
44	20250102	182600	142019175	2975	2975	2975	2975	0
45	20250102	182500	142019175	2975	2975	2975	2975	0
46	20250102	182400	142019175	2975	2975	2975	2975	0
47	20250102	182300	142019175	2975	2975	2975	2975	0
48	20250102	182200	142019175	2975	2975	2975	2975	0
49	20250102	182100	142019175	2975	2975	2975	2975	0
50	20250102	182000	142019175	2975	2975	2975	2975	0
51	20250102	181900	142019175	2975	2975	2975	2975	0
52	20250102	181800	142019175	2975	2975	2975	2975	0
53	20250102	181700	142019175	2975	2975	2975	2975	0
54	20250102	181600	142019175	2975	2975	2975	2975	0
55	20250102	181500	142019175	2975	2975	2975	2975	0
56	20250102	181400	142019175	2975	2975	2975	2975	0
57	20250102	181300	142019175	2975	2975	2975	2975	0
58	20250102	181200	142019175	2975	2975	2975	2975	0
59	20250102	181100	142019175	2975	2975	2975	2975	0
60	20250102	181000	142019175	2975	2975	2975	2975	0
61	20250102	180900	142019175	2975	2975	2975	2975	0
62	20250102	180800	142019175	2975	2975	2975	2975	156
63	20250102	180700	142019175	2975	2975	2975	2975	0
64	20250102	180600	142019175	2975	2975	2975	2975	0
65	20250102	180500	142019175	2975	2975	2975	2975	0
66	20250102	180400	142019175	2975	2975	2975	2975	0
67	20250102	180300	142019175	2975	2975	2975	2975	0
68	20250102	180200	142019175	2975	2975	2975	2975	0
69	20250102	180100	142019175	2975	2975	2975	2975	0
70	20250102	180000	142019175	2975	2975	2975	2975	0
71	20250102	175900	142019175	2975	2975	2975	2975	0
72	20250102	175800	142019175	2975	2975	2975	2975	0
73	20250102	175700	142019175	2975	2975	2975	2975	0
74	20250102	175600	142019175	2975	2975	2975	2975	0
75	20250102	175500	142019175	2975	2975	2975	2975	0
76	20250102	175400	142019175	2975	2975	2975	2975	0
77	20250102	175300	142019175	2975	2975	2975	2975	0
78	20250102	175200	142019175	2975	2975	2975	2975	0
79	20250102	175100	142019175	2975	2975	2975	2975	0
80	20250102	175000	142019175	2975	2975	2975	2975	0
81	20250102	174900	142019175	2975	2975	2975	2975	0
82	20250102	174800	142019175	2975	2975	2975	2975	0
83	20250102	174700	142019175	2975	2975	2975	2975	0
84	20250102	174600	142019175	2975	2975	2975	2975	0
85	20250102	174500	142019175	2975	2975	2975	2975	0
86	20250102	174400	142019175	2975	2975	2975	2975	0
87	20250102	174300	142019175	2975	2975	2975	2975	0
88	20250102	174200	142019175	2975	2975	2975	2975	0
89	20250102	174100	142019175	2975	2975	2975	2975	0
90	20250102	174000	142019175	2975	2975	2975	2975	0
91	20250102	173900	142019175	2975	2975	2975	2975	0
92	20250102	173800	142019175	2975	2975	2975	2975	156
93	20250102	173700	142019175	2975	2975	2975	2975	0
94	20250102	173600	142019175	2975	2975	2975	2975	0
95	20250102	173500	142019175	2975	2975	2975	2975	0
96	20250102	173400	142019175	2975	2975	2975	2975	0
97	20250102	173300	142019175	2975	2975	2975	2975	0
98	20250102	173200	142019175	2975	2975	2975	2975	0
99	20250102	173100	142019175	2975	2975	2975	2975	0
100	20250102	173000	142019175	2975	2975	2975	2975	0
101	20250102	172900	142019175	2975	2975	2975	2975	0
102	20250102	172800	142019175	2975	2975	2975	2975	0
103	20250102	172700	142019175	2975	2975	2975	2975	0
104	20250102	172600	142019175	2975	2975	2975	2975	0
105	20250102	172500	142019175	2975	2975	2975	2975	0
106	20250102	172400	142019175	2975	2975	2975	2975	0
107	20250102	172300	142019175	2975	2975	2975	2975	0
108	20250102	172200	142019175	2975	2975	2975	2975	0
109	20250102	172100	142019175	2975	2975	2975	2975	0
110	20250102	172000	142019175	2975	2975	2975	2975	0
111	20250102	171900	142019175	2975	2975	2975	2975	0
112	20250102	171800	142019175	2975	2975	2975	2975	0
113	20250102	171700	142019175	2975	2975	2975	2975	0
114	20250102	171600	142019175	2975	2975	2975	2975	0
115	20250102	171500	142019175	2975	2975	2975	2975	0
116	20250102	171400	142019175	2975	2975	2975	2975	0
117	20250102	171300	142019175	2975	2975	2975	2975	0
118	20250102	171200	142019175	2975	2975	2975	2975	0
119	20250102	171100	142019175	2975	2975	2975	2975	0
120	20250102	171000	142019175	2975	2975	2975	2975	0
121	20250102	170900	142019175	2975	2975	2975	2975	0
122	20250102	170800	142019175	2975	2975	2975	2975	156
123	20250102	170700	142019175	2975	2975	2975	2975	0
124	20250102	170600	142019175	2975	2975	2975	2975	0
125	20250102	170500	142019175	2975	2975	2975	2975	0
126	20250102	170400	142019175	2975	2975	2975	2975	0
127	20250102	170300	142019175	2975	2975	2975	2975	0
128	20250102	170200	142019175	2975	2975	2975	2975	0
129	20250102	170100	142019175	2975	2975	2975	2975	0
130	20250102	170000	142019175	2975	2975	2975	2975	0
131	20250102	165900	142019175	2975	2975	2975	2975	0
132	20250102	165800	142019175	2975	2975	2975	2975	0
133	20250102	165700	142019175	2975	2975	2975	2975	0
134	20250102	165600	142019175	2975	2975	2975	2975	0
135	20250102	165500	142019175	2975	2975	2975	2975	0
136	20250102	165400	142019175	2975	2975	2975	2975	0
137	20250102	165300	142019175	2975	2975	2975	2975	0
138	20250102	165200	142019175	2975	2975	2975	2975	0
139	20250102	165100	142019175	2975	2975	2975	2975	0
140	20250102	165000	142019175	2975	2975	2975	2975	0
141	20250102	164900	142019175	2975	2975	2975	2975	0
142	20250102	164800	142019175	2975	2975	2975	2975	0
143	20250102	164700	142019175	2975	2975	2975	2975	0
144	20250102	164600	142019175	2975	2975	2975	2975	0
145	20250102	164500	142019175	2975	2975	2975	2975	0
146	20250102	164400	142019175	2975	2975	2975	2975	0
147	20250102	164300	142019175	2975	2975	2975	2975	0
148	20250102	164200	142019175	2975	2975	2975	2975	0
149	20250102	164100	142019175	2975	2975	2975	2975	0
150	20250102	164000	142019175	2975	2975	2975	2975	0
151	20250102	163900	142019175	2975	2975	2975	2975	0
152	20250102	163800	142019175	2975	2975	2975	2975	156
153	20250102	163700	142019175	2975	2975	2975	2975	0
154	20250102	163600	142019175	2975	2975	2975	2975	0
155	20250102	163500	142019175	2975	2975	2975	2975	0
156	20250102	163400	142019175	2975	2975	2975	2975	0
157	20250102	163300	142019175	2975	2975	2975	2975	0
158	20250102	163200	142019175	2975	2975	2975	2975	0
159	20250102	163100	142019175	2975	2975	2975	2975	0
160	20250102	163000	142019175	2975	2975	2975	2975	0
161	20250102	162900	142019175	2975	2975	2975	2975	0
162	20250102	162800	142019175	2975	2975	2975	2975	0
163	20250102	162700	142019175	2975	2975	2975	2975	0
164	20250102	162600	142019175	2975	2975	2975	2975	0
165	20250102	162500	142019175	2975	2975	2975	2975	0
166	20250102	162400	142019175	2975	2975	2975	2975	0
167	20250102	162300	142019175	2975	2975	2975	2975	0
168	20250102	162200	142019175	2975	2975	2975	2975	0
169	20250102	162100	142019175	2975	2975	2975	2975	0
170	20250102	162000	142019175	2975	2975	2975	2975	0
171	20250102	161900	142019175	2975	2975	2975	2975	0
172	20250102	161800	142019175	2975	2975	2975	2975	0
173	20250102	161700	142019175	2975	2975	2975	2975	0
174	20250102	161600	142019175	2975	2975	2975	2975	0
175	20250102	161500	142019175	2975	2975	2975	2975	0
176	20250102	161400	142019175	2975	2975	2975	2975	0
177	20250102	161300	142019175	2975	2975	2975	2975	0
178	20250102	161200	142019175	2975	2975	2975	2975	0
179	20250102	161100	142019175	2975	2975	2975	2975	0
180	20250102	161000	142019175	2975	2975	2975	2975	0
181	20250102	160900	142019175	2975	2975	2975	2975	0
182	20250102	160800	142019175	2975	2975	2975	2975	156
183	20250102	160700	142019175	2975	2975	2975	2975	0
184	20250102	160600	142019175	2975	2975	2975	2975	0
185	20250102	160500	142019175	2975	2975	2975	2975	0
186	20250102	160400	142019175	2975	2975	2975	2975	0
187	20250102	160300	142019175	2975	2975	2975	2975	0
188	20250102	160200	142019175	2975	2975	2975	2975	0
189	20250102	160100	142019175	2975	2975	2975	2975	0
190	20250102	160000	142019175	2975	2975	2975	2975	0
191	20250102	155900	142019175	2975	2975	2975	2975	0
192	20250102	155800	142019175	2975	2975	2975	2975	0
193	20250102	155700	142019175	2975	2975	2975	2975	0
194	20250102	155600	142019175	2975	2975	2975	2975	0
195	20250102	155500	142019175	2975	2975	2975	2975	0
196	20250102	155400	142019175	2975	2975	2975	2975	0
197	20250102	155300	142019175	2975	2975	2975	2975	0
198	20250102	155200	142019175	2975	2975	2975	2975	0
199	20250102	155100	142019175	2975	2975	2975	2975	0
200	20250102	155000	142019175	2975	2975	2975	2975	0
201	20250102	154900	142019175	2975	2975	2975	2975	0
202	20250102	154800	142019175	2975	2975	2975	2975	0
203	20250102	154700	142019175	2975	2975	2975	2975	0
204	20250102	154600	142019175	2975	2975	2975	2975	0
205	20250102	154500	142019175	2975	2975	2975	2975	0
206	20250102	154400	142019175	2975	2975	2975	2975	0
207	20250102	154300	142019175	2975	2975	2975	2975	0
208	20250102	154200	142019175	2975	2975	2975	2975	0
209	20250102	154100	142019175	2975	2975	2975	2975	0
210	20250102	154000	142019175	2975	2975	2975	2975	0
211	20250102	153900	142019175	2975	2975	2975	2975	0
212	20250102	153800	142019175	2975	2975	2975	2975	156
213	20250102	153700	142019175	2975	2975	2975	2975	0
214	20250102	153600	142019175	2975	2975	2975	2975	0
215	20250102	153500	142019175	2975	2975	2975	2975	0
216	20250102	153400	142019175	2975	2975	2975	2975	0
217	20250102	153300	142019175	2975	2975	2975	2975	0
218	20250102	153200	142019175	2975	2975	2975	2975	0
219	20250102	153100	142019175	2975	2975	2975	2975	0
220	20250102	153000	142019175	2975	2975	2975	2975	156
221	20250102	152900	141555075	2975	2975	2975	2975	0
222	20250102	152800	141555075	2975	2975	2975	2975	0
223	20250102	152700	141555075	2975	2975	2975	2975	0
224	20250102	152600	141555075	2975	2975	2975	2975	0
225	20250102	152500	141555075	2975	2975	2975	2975	0
226	20250102	152400	141555075	2975	2975	2975	2975	0
227	20250102	152300	141555075	2975	2975	2975	2975	0
228	20250102	152200	141555075	2975	2975	2975	2975	0
229	20250102	152100	141555075	2975	2975	2975	2975	0
230	20250102	152000	141555075	2975	2975	2975	2975	0
231	20250102	151900	141555075	2975	2975	2975	2970	287
232	20250102	151800	140702400	2970	2970	2970	2970	458
233	20250102	151700	139342140	2970	2965	2970	2965	17
234	20250102	151600	139291680	2965	2965	2965	2965	150
235	20250102	151500	138846930	2965	2965	2965	2965	0
236	20250102	151400	138846930	2965	2965	2965	2965	10
237	20250102	151300	138817280	2960	2960	2960	2960	330
238	20250102	151200	137840480	2960	2960	2960	2960	207
239	20250102	151100	137227760	2960	2960	2965	2960	642
240	20250102	151000	135327205	2970	2965	2970	2965	240
241	20250102	150900	134615555	2965	2965	2965	2965	0
242	20250102	150800	134615555	2965	2965	2965	2965	0
243	20250102	150700	134615555	2965	2965	2965	2965	14
244	20250102	150600	134574045	2965	2960	2965	2960	2291
245	20250102	150500	127790630	2960	2960	2960	2960	7
246	20250102	150400	127769910	2960	2960	2960	2960	10
247	20250102	150300	127740310	2960	2960	2960	2960	66
248	20250102	150200	127544950	2960	2960	2960	2960	37
249	20250102	150100	127435430	2960	2960	2960	2960	0
250	20250102	150000	127435430	2960	2955	2960	2955	2277
251	20250102	145900	120706845	2955	2955	2955	2955	1
252	20250102	145800	120703890	2955	2955	2955	2955	0
253	20250102	145700	120703890	2955	2955	2955	2955	1
254	20250102	145600	120700935	2950	2950	2950	2950	0
255	20250102	145500	120700935	2950	2950	2950	2950	22
256	20250102	145400	120636035	2950	2950	2950	2950	0
257	20250102	145300	120636035	2950	2950	2950	2950	42
258	20250102	145200	120512135	2950	2950	2950	2950	0
259	20250102	145100	120512135	2950	2950	2950	2950	0
260	20250102	145000	120512135	2950	2950	2950	2950	17
261	20250102	144900	120461985	2955	2955	2955	2955	1999
262	20250102	144800	114554940	2950	2950	2950	2950	10
263	20250102	144700	114525440	2955	2955	2955	2955	0
264	20250102	144600	114525440	2955	2955	2955	2955	438
265	20250102	144500	113231150	2955	2955	2955	2955	1
266	20250102	144400	113228195	2950	2950	2950	2950	0
267	20250102	144300	113228195	2950	2950	2950	2950	63
268	20250102	144200	113042345	2950	2950	2950	2950	179
269	20250102	144100	112514295	2950	2950	2950	2950	69
270	20250102	144000	112310745	2950	2950	2950	2950	0
271	20250102	143900	112310745	2950	2950	2950	2950	0
272	20250102	143800	112310745	2950	2950	2950	2950	1
273	20250102	143700	112307795	2950	2950	2950	2950	0
274	20250102	143600	112307795	2950	2950	2950	2950	0
275	20250102	143500	112307795	2950	2950	2950	2950	450
276	20250102	143400	110980295	2950	2950	2950	2950	100
277	20250102	143300	110685295	2950	2950	2950	2950	0
278	20250102	143200	110685295	2950	2950	2950	2950	0
279	20250102	143100	110685295	2950	2950	2950	2950	0
280	20250102	143000	110685295	2950	2950	2950	2950	0
281	20250102	142900	110685295	2950	2950	2950	2950	0
282	20250102	142800	110685295	2950	2950	2950	2950	0
283	20250102	142700	110685295	2950	2950	2950	2950	0
284	20250102	142600	110685295	2950	2950	2950	2950	3
285	20250102	142500	110676445	2940	2935	2950	2935	1028
286	20250102	142400	107654105	2935	2940	2940	2930	1505
287	20250102	142300	103241540	2950	2950	2950	2950	0
288	20250102	142200	103241540	2950	2950	2950	2950	0
289	20250102	142100	103241540	2950	2950	2950	2950	10
290	20250102	142000	103212040	2940	2940	2940	2940	0
291	20250102	141900	103212040	2940	2940	2940	2940	0
292	20250102	141800	103212040	2940	2945	2945	2940	1500
293	20250102	141700	98800960	2955	2955	2955	2955	1
294	20250102	141600	98798005	2955	2955	2955	2955	0
295	20250102	141500	98798005	2955	2955	2955	2955	0
296	20250102	141400	98798005	2955	2955	2955	2955	0
297	20250102	141300	98798005	2955	2955	2955	2955	127
298	20250102	141200	98422720	2960	2955	2960	2955	183
299	20250102	141100	97881905	2940	2945	2945	2940	923
300	20250102	141000	95163710	2940	2940	2940	2940	0
301	20250102	140900	95163710	2940	2940	2940	2940	0
302	20250102	140800	95163710	2940	2940	2940	2940	0
303	20250102	140700	95163710	2940	2940	2940	2940	0
304	20250102	140600	95163710	2940	2940	2940	2940	0
305	20250102	140500	95163710	2940	2940	2940	2940	0
306	20250102	140400	95163710	2940	2955	2955	2940	1000
307	20250102	140300	92216330	2960	2960	2960	2960	200
308	20250102	140200	91624330	2955	2955	2955	2955	10
309	20250102	140100	91594780	2955	2960	2960	2955	11
310	20250102	140000	91562270	2960	2960	2960	2960	6
311	20250102	135900	91544510	2960	2960	2960	2960	1
312	20250102	135800	91541550	2955	2955	2955	2955	0
313	20250102	135700	91541550	2955	2955	2955	2955	10
314	20250102	135600	91512000	2955	2955	2955	2955	0
315	20250102	135500	91512000	2955	2955	2955	2955	0
316	20250102	135400	91512000	2955	2955	2955	2955	0
317	20250102	135300	91512000	2955	2955	2955	2955	0
318	20250102	135200	91512000	2955	2955	2955	2955	0
319	20250102	135100	91512000	2955	2955	2955	2955	65
320	20250102	135000	91319925	2955	2955	2955	2955	0
321	20250102	134900	91319925	2955	2955	2955	2955	10
322	20250102	134800	91290375	2955	2955	2955	2955	5
323	20250102	134700	91275600	2955	2955	2955	2955	220
324	20250102	134600	90625500	2955	2955	2955	2955	0
325	20250102	134500	90625500	2955	2955	2955	2955	198
326	20250102	134400	90040410	2950	2950	2950	2950	241
327	20250102	134300	89329460	2950	2950	2950	2950	300
328	20250102	134200	88444460	2950	2950	2950	2950	469
329	20250102	134100	87060910	2955	2955	2955	2955	0
330	20250102	134000	87060910	2955	2955	2955	2955	612
331	20250102	133900	85252450	2955	2955	2955	2955	0
332	20250102	133800	85252450	2955	2955	2955	2955	10
333	20250102	133700	85222900	2955	2955	2955	2955	295
334	20250102	133600	84351175	2955	2955	2955	2955	5
335	20250102	133500	84336400	2960	2960	2960	2960	0
336	20250102	133400	84336400	2960	2960	2960	2960	0
337	20250102	133300	84336400	2960	2960	2960	2960	100
338	20250102	133200	84040400	2960	2960	2960	2960	300
339	20250102	133100	83152400	2960	2955	2960	2955	549
340	20250102	133000	81527600	2950	2950	2950	2950	142
341	20250102	132900	81108700	2945	2950	2950	2945	8
342	20250102	132800	81085135	2955	2950	2955	2950	301
343	20250102	132700	80195925	2950	2950	2950	2950	41
344	20250102	132600	80074975	2960	2960	2960	2960	0
345	20250102	132500	80074975	2960	2960	2960	2960	10
346	20250102	132400	80045375	2950	2950	2950	2950	261
347	20250102	132300	79275425	2950	2950	2950	2950	1000
348	20250102	132200	76325425	2950	2950	2950	2950	93
349	20250102	132100	76051075	2950	2955	2955	2950	2048
350	20250102	132000	70007690	2955	2955	2955	2955	0
351	20250102	131900	70007690	2955	2955	2955	2955	0
352	20250102	131800	70007690	2955	2955	2955	2955	0
353	20250102	131700	70007690	2955	2955	2955	2955	83
354	20250102	131600	69762425	2960	2960	2960	2960	0
355	20250102	131500	69762425	2960	2960	2960	2960	33
356	20250102	131400	69664745	2960	2960	2960	2960	6
357	20250102	131300	69646985	2960	2960	2960	2960	365
358	20250102	131200	68566585	2960	2960	2960	2960	0
359	20250102	131100	68566585	2960	2960	2960	2960	0
360	20250102	131000	68566585	2960	2960	2960	2960	100
361	20250102	130900	68270585	2960	2960	2960	2960	200
362	20250102	130800	67678585	2965	2965	2965	2965	0
363	20250102	130700	67678585	2965	2965	2965	2965	1
364	20250102	130600	67675620	2960	2960	2960	2960	0
365	20250102	130500	67675620	2960	2965	2965	2960	44
366	20250102	130400	67545165	2965	2965	2965	2965	70
367	20250102	130300	67337615	2965	2965	2965	2965	20
368	20250102	130200	67278315	2965	2965	2965	2965	1
369	20250102	130100	67275350	2965	2965	2965	2965	0
370	20250102	130000	67275350	2965	2965	2965	2965	310
371	20250102	125900	66356200	2985	2985	2985	2985	0
372	20250102	125800	66356200	2985	2985	2985	2985	1
373	20250102	125700	66353215	2980	2975	2980	2975	348
374	20250102	125600	65316235	2985	2985	2985	2985	2
375	20250102	125500	65310265	2975	2975	2975	2975	0
376	20250102	125400	65310265	2975	2980	2980	2975	264
377	20250102	125300	64523550	2975	2975	2975	2975	0
378	20250102	125200	64523550	2975	2975	2975	2975	58
379	20250102	125100	64351000	2975	2975	2975	2975	1
380	20250102	125000	64348025	2970	2970	2970	2970	0
381	20250102	124900	64348025	2970	2970	2970	2970	273
382	20250102	124800	63537215	2970	2970	2970	2970	201
383	20250102	124700	62940245	2970	2970	2970	2970	12
384	20250102	124600	62904605	2950	2950	2950	2950	2
385	20250102	124500	62898705	2950	2950	2950	2950	0
386	20250102	124400	62898705	2950	2950	2950	2950	0
387	20250102	124300	62898705	2950	2970	2970	2950	1044
388	20250102	124200	59808610	2970	2970	2970	2970	0
389	20250102	124100	59808610	2970	2970	2970	2970	306
390	20250102	124000	58899790	2970	2970	2970	2970	501
391	20250102	123900	57411820	2970	2970	2970	2970	0
392	20250102	123800	57411820	2970	2970	2970	2970	31
393	20250102	123700	57319750	2960	2960	2960	2960	0
394	20250102	123600	57319750	2960	2965	2965	2960	1700
395	20250102	123500	52286300	2965	2965	2965	2965	331
396	20250102	123400	51304885	2965	2965	2965	2965	0
397	20250102	123300	51304885	2965	2965	2965	2965	269
398	20250102	123200	50507300	2970	2970	2970	2970	1
399	20250102	123100	50504330	2965	2965	2965	2965	563
400	20250102	123000	48835035	2970	2970	2970	2970	1
401	20250102	122900	48832065	2970	2970	2970	2970	35
402	20250102	122800	48728115	2965	2965	2965	2965	4
403	20250102	122700	48716255	2970	2970	2970	2970	3
404	20250102	122600	48707345	2970	2970	2970	2970	1
405	20250102	122500	48704375	2970	2970	2970	2970	0
406	20250102	122400	48704375	2970	2970	2970	2970	101
407	20250102	122300	48404405	2970	2970	2970	2970	0
408	20250102	122200	48404405	2970	2970	2970	2970	1
409	20250102	122100	48401435	2960	2960	2960	2960	0
410	20250102	122000	48401435	2960	2960	2960	2960	0
411	20250102	121900	48401435	2960	2960	2960	2960	0
412	20250102	121800	48401435	2960	2960	2960	2960	0
413	20250102	121700	48401435	2960	2960	2960	2960	10
414	20250102	121600	48371835	2960	2965	2965	2960	1300
415	20250102	121500	44523100	2970	2970	2970	2970	0
416	20250102	121400	44523100	2970	2970	2970	2970	29
417	20250102	121300	44436970	2970	2970	2970	2970	1
418	20250102	121200	44434000	2970	2970	2970	2970	5
419	20250102	121100	44419150	2970	2970	2970	2970	1
420	20250102	121000	44416180	2965	2965	2965	2965	0
421	20250102	120900	44416180	2965	2965	2965	2965	0
422	20250102	120800	44416180	2965	2965	2965	2965	0
423	20250102	120700	44416180	2965	2965	2965	2965	100
424	20250102	120600	44119680	2965	2965	2965	2965	658
425	20250102	120500	42168710	2970	2970	2970	2970	1
426	20250102	120400	42165740	2970	2970	2970	2970	10
427	20250102	120300	42136040	2970	2970	2970	2970	201
428	20250102	120200	41539070	2970	2970	2970	2970	100
429	20250102	120100	41242070	2970	2970	2970	2970	0
430	20250102	120000	41242070	2970	2970	2970	2970	1
431	20250102	115900	41239100	2970	2970	2970	2970	30
432	20250102	115800	41150000	2970	2970	2970	2970	468
433	20250102	115700	39760040	2970	2965	2970	2965	41
434	20250102	115600	39638470	2970	2970	2970	2970	1120
435	20250102	115500	36312070	2980	2965	2980	2965	31
436	20250102	115400	36220140	2970	2970	2970	2970	0
437	20250102	115300	36220140	2970	2970	2970	2970	0
438	20250102	115200	36220140	2970	2970	2970	2970	0
439	20250102	115100	36220140	2970	2970	2970	2970	30
440	20250102	115000	36131040	2970	2980	2980	2970	5000
441	20250102	114900	21279080	2990	2990	2990	2990	1
442	20250102	114800	21276090	2990	2990	2990	2990	31
443	20250102	114700	21183400	2990	2990	2990	2990	1
444	20250102	114600	21180410	2980	2980	2980	2980	0
445	20250102	114500	21180410	2980	2980	2980	2980	10
446	20250102	114400	21150610	2990	2990	2990	2990	1
447	20250102	114300	21147620	2980	2980	2980	2980	0
448	20250102	114200	21147620	2980	2980	2980	2980	0
449	20250102	114100	21147620	2980	2990	2990	2980	13
450	20250102	114000	21108850	2985	2985	2985	2985	511
451	20250102	113900	19583515	2985	2985	2985	2985	1
452	20250102	113800	19580530	2985	2985	2985	2985	0
453	20250102	113700	19580530	2985	2985	2985	2985	2
454	20250102	113600	19574560	2985	2980	2985	2980	101
455	20250102	113500	19273575	2980	2980	2980	2980	1
456	20250102	113400	19270595	2980	2980	2980	2980	0
457	20250102	113300	19270595	2980	2980	2980	2980	1
458	20250102	113200	19267615	2970	2980	2980	2970	24
459	20250102	113100	19196235	2980	2980	2980	2980	3
460	20250102	113000	19187295	2970	2970	2970	2970	0
461	20250102	112900	19187295	2970	2970	2970	2970	320
462	20250102	112800	18236895	2980	2980	2980	2980	1
463	20250102	112700	18233915	2980	2980	2980	2980	0
464	20250102	112600	18233915	2980	2980	2980	2980	2
465	20250102	112500	18227955	2980	2980	2980	2980	1
466	20250102	112400	18224975	2980	2980	2980	2980	0
467	20250102	112300	18224975	2980	2980	2980	2980	1
468	20250102	112200	18221995	2980	2980	2980	2980	0
469	20250102	112100	18221995	2980	2980	2980	2980	0
470	20250102	112000	18221995	2980	2980	2980	2980	1
471	20250102	111900	18219015	2970	2980	2980	2970	675
472	20250102	111800	16210935	2990	2990	2990	2990	0
473	20250102	111700	16210935	2990	2990	2990	2990	1
474	20250102	111600	16207945	2990	2990	2990	2990	7
475	20250102	111500	16187015	2990	2990	2990	2990	1
476	20250102	111400	16184025	2990	2990	2990	2990	0
477	20250102	111300	16184025	2990	2990	2990	2990	0
478	20250102	111200	16184025	2990	2990	2990	2990	2
479	20250102	111100	16178045	2990	2990	2990	2990	100
480	20250102	111000	15879045	2990	2990	2990	2990	0
481	20250102	110900	15879045	2990	2990	2990	2990	5
482	20250102	110800	15864095	2990	2990	2990	2990	1
483	20250102	110700	15861105	2980	2990	2990	2980	24
484	20250102	110600	15789575	2990	2990	2990	2990	0
485	20250102	110500	15789575	2990	2990	2990	2990	0
486	20250102	110400	15789575	2990	2990	2990	2990	1
487	20250102	110300	15786585	2990	2990	2990	2990	5
488	20250102	110200	15771635	2995	2995	2995	2995	0
489	20250102	110100	15771635	2995	2975	2995	2975	6
490	20250102	110000	15753765	2995	2995	2995	2995	220
491	20250102	105900	15094865	2995	2995	2995	2995	0
492	20250102	105800	15094865	2995	2995	2995	2995	1
493	20250102	105700	15091870	2995	2995	2995	2995	0
494	20250102	105600	15091870	2995	2995	2995	2995	3
495	20250102	105500	15082885	2990	2990	2990	2990	668
496	20250102	105400	13085565	2995	2995	2995	2995	0
497	20250102	105300	13085565	2995	2995	2995	2995	1
498	20250102	105200	13082570	2995	2995	2995	2995	0
499	20250102	105100	13082570	2995	2995	2995	2995	333
500	20250102	105000	12085235	2995	2995	2995	2995	1
501	20250102	104900	12082240	2995	2995	2995	2995	2
502	20250102	104800	12076250	2975	2995	2995	2975	111
503	20250102	104700	11745805	2995	2975	2995	2975	231
504	20250102	104600	11058560	2975	2975	2975	2975	1
505	20250102	104500	11055585	2975	2975	2975	2975	2
506	20250102	104400	11049635	2980	2980	2980	2980	2
507	20250102	104300	11043675	2995	2995	2995	2995	3
508	20250102	104200	11034690	2995	2980	2995	2980	50
509	20250102	104100	10885675	2980	2980	2980	2980	3
510	20250102	104000	10876735	2980	2980	2980	2980	0
511	20250102	103900	10876735	2980	2980	2980	2980	48
512	20250102	103800	10733695	2995	2995	2995	2995	1
513	20250102	103700	10730700	2995	2995	2995	2995	1
514	20250102	103600	10727705	2980	2975	2980	2975	1033
515	20250102	103500	7654115	2980	2985	2985	2980	617
516	20250102	103400	5815345	2985	2985	2985	2985	6
517	20250102	103300	5797435	2990	2990	2990	2990	97
518	20250102	103200	5507405	2995	2990	2995	2990	5
519	20250102	103100	5492450	2990	2990	2990	2990	0
520	20250102	103000	5492450	2990	2990	2990	2990	74
521	20250102	102900	5271190	2995	2995	2995	2995	3
522	20250102	102800	5262205	2995	2990	2995	2990	103
523	20250102	102700	4954230	2990	2990	2990	2990	65
524	20250102	102600	4759880	2990	2990	2990	2990	1
525	20250102	102500	4756890	2990	2990	2990	2990	0
526	20250102	102400	4756890	2990	2990	2990	2990	1
527	20250102	102300	4753900	2990	2990	2990	2990	0
528	20250102	102200	4753900	2990	2990	2990	2990	0
529	20250102	102100	4753900	2990	2990	2990	2990	100
530	20250102	102000	4454900	2980	2985	2990	2975	256
531	20250102	101900	3692035	2985	2985	2985	2985	0
532	20250102	101800	3692035	2985	2985	2985	2985	8
533	20250102	101700	3668155	2980	2980	2980	2980	0
534	20250102	101600	3668155	2980	2980	2980	2980	144
535	20250102	101500	3239035	2980	2975	2980	2975	60
536	20250102	101400	3060510	2975	2965	2975	2965	113
537	20250102	101300	2725375	2965	2950	2965	2950	254
538	20250102	101200	1976060	2950	2950	2950	2950	0
539	20250102	101100	1976060	2950	2950	2950	2950	0
540	20250102	101000	1976060	2950	2965	2965	2950	9
541	20250102	100900	1949495	2950	2950	2950	2950	114
542	20250102	100800	1613195	2965	2965	2965	2965	1
543	20250102	100700	1610230	2965	2965	2965	2965	0
544	20250102	100600	1610230	2965	2965	2965	2965	2
545	20250102	100500	1604300	2965	2970	2970	2965	256
546	20250102	100400	844000	2970	2970	2970	2970	0
547	20250102	100300	844000	2970	2970	2970	2970	0
548	20250102	100200	844000	2970	2955	2970	2955	21
549	20250102	100100	781810	2980	2980	2980	2980	2
550	20250102	100000	775850	2950	2950	2950	2950	263