KissMeData/024900/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190900	168876245	2970	2970	2970	2970	1240
3	20250107	190800	168876245	2970	2970	2970	2970	0
4	20250107	190700	168876245	2970	2970	2970	2970	0
5	20250107	190600	168876245	2970	2970	2970	2970	0
6	20250107	190500	168876245	2970	2970	2970	2970	0
7	20250107	190400	168876245	2970	2970	2970	2970	0
8	20250107	190300	168876245	2970	2970	2970	2970	0
9	20250107	190200	168876245	2970	2970	2970	2970	0
10	20250107	190100	168876245	2970	2970	2970	2970	0
11	20250107	190000	168876245	2970	2970	2970	2970	0
12	20250107	185900	168876245	2970	2970	2970	2970	0
13	20250107	185800	168876245	2970	2970	2970	2970	0
14	20250107	185700	168876245	2970	2970	2970	2970	0
15	20250107	185600	168876245	2970	2970	2970	2970	0
16	20250107	185500	168876245	2970	2970	2970	2970	0
17	20250107	185400	168876245	2970	2970	2970	2970	0
18	20250107	185300	168876245	2970	2970	2970	2970	0
19	20250107	185200	168876245	2970	2970	2970	2970	0
20	20250107	185100	168876245	2970	2970	2970	2970	0
21	20250107	185000	168876245	2970	2970	2970	2970	0
22	20250107	184900	168876245	2970	2970	2970	2970	0
23	20250107	184800	168876245	2970	2970	2970	2970	0
24	20250107	184700	168876245	2970	2970	2970	2970	0
25	20250107	184600	168876245	2970	2970	2970	2970	0
26	20250107	184500	168876245	2970	2970	2970	2970	0
27	20250107	184400	168876245	2970	2970	2970	2970	0
28	20250107	184300	168876245	2970	2970	2970	2970	0
29	20250107	184200	168876245	2970	2970	2970	2970	0
30	20250107	184100	168876245	2970	2970	2970	2970	0
31	20250107	184000	168876245	2970	2970	2970	2970	0
32	20250107	183900	168876245	2970	2970	2970	2970	1240
33	20250107	183800	168876245	2970	2970	2970	2970	0
34	20250107	183700	168876245	2970	2970	2970	2970	0
35	20250107	183600	168876245	2970	2970	2970	2970	0
36	20250107	183500	168876245	2970	2970	2970	2970	0
37	20250107	183400	168876245	2970	2970	2970	2970	0
38	20250107	183300	168876245	2970	2970	2970	2970	0
39	20250107	183200	168876245	2970	2970	2970	2970	0
40	20250107	183100	168876245	2970	2970	2970	2970	0
41	20250107	183000	168876245	2970	2970	2970	2970	0
42	20250107	182900	168876245	2970	2970	2970	2970	0
43	20250107	182800	168876245	2970	2970	2970	2970	0
44	20250107	182700	168876245	2970	2970	2970	2970	0
45	20250107	182600	168876245	2970	2970	2970	2970	0
46	20250107	182500	168876245	2970	2970	2970	2970	0
47	20250107	182400	168876245	2970	2970	2970	2970	0
48	20250107	182300	168876245	2970	2970	2970	2970	0
49	20250107	182200	168876245	2970	2970	2970	2970	0
50	20250107	182100	168876245	2970	2970	2970	2970	0
51	20250107	182000	168876245	2970	2970	2970	2970	0
52	20250107	181900	168876245	2970	2970	2970	2970	0
53	20250107	181800	168876245	2970	2970	2970	2970	0
54	20250107	181700	168876245	2970	2970	2970	2970	0
55	20250107	181600	168876245	2970	2970	2970	2970	0
56	20250107	181500	168876245	2970	2970	2970	2970	0
57	20250107	181400	168876245	2970	2970	2970	2970	0
58	20250107	181300	168876245	2970	2970	2970	2970	0
59	20250107	181200	168876245	2970	2970	2970	2970	0
60	20250107	181100	168876245	2970	2970	2970	2970	0
61	20250107	181000	168876245	2970	2970	2970	2970	0
62	20250107	180900	168876245	2970	2970	2970	2970	1240
63	20250107	180800	168876245	2970	2970	2970	2970	0
64	20250107	180700	168876245	2970	2970	2970	2970	0
65	20250107	180600	168876245	2970	2970	2970	2970	0
66	20250107	180500	168876245	2970	2970	2970	2970	0
67	20250107	180400	168876245	2970	2970	2970	2970	0
68	20250107	180300	168876245	2970	2970	2970	2970	0
69	20250107	180200	168876245	2970	2970	2970	2970	0
70	20250107	180100	168876245	2970	2970	2970	2970	0
71	20250107	180000	168876245	2970	2970	2970	2970	0
72	20250107	175900	168876245	2970	2970	2970	2970	0
73	20250107	175800	168876245	2970	2970	2970	2970	0
74	20250107	175700	168876245	2970	2970	2970	2970	0
75	20250107	175600	168876245	2970	2970	2970	2970	0
76	20250107	175500	168876245	2970	2970	2970	2970	0
77	20250107	175400	168876245	2970	2970	2970	2970	0
78	20250107	175300	168876245	2970	2970	2970	2970	0
79	20250107	175200	168876245	2970	2970	2970	2970	0
80	20250107	175100	168876245	2970	2970	2970	2970	0
81	20250107	175000	168876245	2970	2970	2970	2970	0
82	20250107	174900	168876245	2970	2970	2970	2970	0
83	20250107	174800	168876245	2970	2970	2970	2970	0
84	20250107	174700	168876245	2970	2970	2970	2970	0
85	20250107	174600	168876245	2970	2970	2970	2970	0
86	20250107	174500	168876245	2970	2970	2970	2970	0
87	20250107	174400	168876245	2970	2970	2970	2970	0
88	20250107	174300	168876245	2970	2970	2970	2970	0
89	20250107	174200	168876245	2970	2970	2970	2970	0
90	20250107	174100	168876245	2970	2970	2970	2970	0
91	20250107	174000	168876245	2970	2970	2970	2970	0
92	20250107	173900	168876245	2970	2970	2970	2970	1240
93	20250107	173800	168876245	2970	2970	2970	2970	0
94	20250107	173700	168876245	2970	2970	2970	2970	0
95	20250107	173600	168876245	2970	2970	2970	2970	0
96	20250107	173500	168876245	2970	2970	2970	2970	0
97	20250107	173400	168876245	2970	2970	2970	2970	0
98	20250107	173300	168876245	2970	2970	2970	2970	0
99	20250107	173200	168876245	2970	2970	2970	2970	0
100	20250107	173100	168876245	2970	2970	2970	2970	0
101	20250107	173000	168876245	2970	2970	2970	2970	0
102	20250107	172900	168876245	2970	2970	2970	2970	0
103	20250107	172800	168876245	2970	2970	2970	2970	0
104	20250107	172700	168876245	2970	2970	2970	2970	0
105	20250107	172600	168876245	2970	2970	2970	2970	0
106	20250107	172500	168876245	2970	2970	2970	2970	0
107	20250107	172400	168876245	2970	2970	2970	2970	0
108	20250107	172300	168876245	2970	2970	2970	2970	0
109	20250107	172200	168876245	2970	2970	2970	2970	0
110	20250107	172100	168876245	2970	2970	2970	2970	0
111	20250107	172000	168876245	2970	2970	2970	2970	0
112	20250107	171900	168876245	2970	2970	2970	2970	0
113	20250107	171800	168876245	2970	2970	2970	2970	0
114	20250107	171700	168876245	2970	2970	2970	2970	0
115	20250107	171600	168876245	2970	2970	2970	2970	0
116	20250107	171500	168876245	2970	2970	2970	2970	0
117	20250107	171400	168876245	2970	2970	2970	2970	0
118	20250107	171300	168876245	2970	2970	2970	2970	0
119	20250107	171200	168876245	2970	2970	2970	2970	0
120	20250107	171100	168876245	2970	2970	2970	2970	0
121	20250107	171000	168876245	2970	2970	2970	2970	0
122	20250107	170900	168876245	2970	2970	2970	2970	1240
123	20250107	170800	168876245	2970	2970	2970	2970	0
124	20250107	170700	168876245	2970	2970	2970	2970	0
125	20250107	170600	168876245	2970	2970	2970	2970	0
126	20250107	170500	168876245	2970	2970	2970	2970	0
127	20250107	170400	168876245	2970	2970	2970	2970	0
128	20250107	170300	168876245	2970	2970	2970	2970	0
129	20250107	170200	168876245	2970	2970	2970	2970	0
130	20250107	170100	168876245	2970	2970	2970	2970	0
131	20250107	170000	168876245	2970	2970	2970	2970	0
132	20250107	165900	168876245	2970	2970	2970	2970	0
133	20250107	165800	168876245	2970	2970	2970	2970	0
134	20250107	165700	168876245	2970	2970	2970	2970	0
135	20250107	165600	168876245	2970	2970	2970	2970	0
136	20250107	165500	168876245	2970	2970	2970	2970	0
137	20250107	165400	168876245	2970	2970	2970	2970	0
138	20250107	165300	168876245	2970	2970	2970	2970	0
139	20250107	165200	168876245	2970	2970	2970	2970	0
140	20250107	165100	168876245	2970	2970	2970	2970	0
141	20250107	165000	168876245	2970	2970	2970	2970	0
142	20250107	164900	168876245	2970	2970	2970	2970	0
143	20250107	164800	168876245	2970	2970	2970	2970	0
144	20250107	164700	168876245	2970	2970	2970	2970	0
145	20250107	164600	168876245	2970	2970	2970	2970	0
146	20250107	164500	168876245	2970	2970	2970	2970	0
147	20250107	164400	168876245	2970	2970	2970	2970	0
148	20250107	164300	168876245	2970	2970	2970	2970	0
149	20250107	164200	168876245	2970	2970	2970	2970	0
150	20250107	164100	168876245	2970	2970	2970	2970	0
151	20250107	164000	168876245	2970	2970	2970	2970	0
152	20250107	163900	168876245	2970	2970	2970	2970	1240
153	20250107	163800	168876245	2970	2970	2970	2970	0
154	20250107	163700	168876245	2970	2970	2970	2970	0
155	20250107	163600	168876245	2970	2970	2970	2970	0
156	20250107	163500	168876245	2970	2970	2970	2970	0
157	20250107	163400	168876245	2970	2970	2970	2970	0
158	20250107	163300	168876245	2970	2970	2970	2970	0
159	20250107	163200	168876245	2970	2970	2970	2970	0
160	20250107	163100	168876245	2970	2970	2970	2970	0
161	20250107	163000	168876245	2970	2970	2970	2970	0
162	20250107	162900	168876245	2970	2970	2970	2970	0
163	20250107	162800	168876245	2970	2970	2970	2970	0
164	20250107	162700	168876245	2970	2970	2970	2970	0
165	20250107	162600	168876245	2970	2970	2970	2970	0
166	20250107	162500	168876245	2970	2970	2970	2970	0
167	20250107	162400	168876245	2970	2970	2970	2970	0
168	20250107	162300	168876245	2970	2970	2970	2970	0
169	20250107	162200	168876245	2970	2970	2970	2970	0
170	20250107	162100	168876245	2970	2970	2970	2970	0
171	20250107	162000	168876245	2970	2970	2970	2970	0
172	20250107	161900	168876245	2970	2970	2970	2970	0
173	20250107	161800	168876245	2970	2970	2970	2970	0
174	20250107	161700	168876245	2970	2970	2970	2970	0
175	20250107	161600	168876245	2970	2970	2970	2970	0
176	20250107	161500	168876245	2970	2970	2970	2970	0
177	20250107	161400	168876245	2970	2970	2970	2970	0
178	20250107	161300	168876245	2970	2970	2970	2970	0
179	20250107	161200	168876245	2970	2970	2970	2970	0
180	20250107	161100	168876245	2970	2970	2970	2970	0
181	20250107	161000	168876245	2970	2970	2970	2970	0
182	20250107	160900	168876245	2970	2970	2970	2970	1240
183	20250107	160800	168876245	2970	2970	2970	2970	0
184	20250107	160700	168876245	2970	2970	2970	2970	0
185	20250107	160600	168876245	2970	2970	2970	2970	0
186	20250107	160500	168876245	2970	2970	2970	2970	0
187	20250107	160400	168876245	2970	2970	2970	2970	0
188	20250107	160300	168876245	2970	2970	2970	2970	0
189	20250107	160200	168876245	2970	2970	2970	2970	0
190	20250107	160100	168876245	2970	2970	2970	2970	0
191	20250107	160000	168876245	2970	2970	2970	2970	0
192	20250107	155900	168876245	2970	2970	2970	2970	0
193	20250107	155800	168876245	2970	2970	2970	2970	0
194	20250107	155700	168876245	2970	2970	2970	2970	0
195	20250107	155600	168876245	2970	2970	2970	2970	0
196	20250107	155500	168876245	2970	2970	2970	2970	0
197	20250107	155400	168876245	2970	2970	2970	2970	0
198	20250107	155300	168876245	2970	2970	2970	2970	0
199	20250107	155200	168876245	2970	2970	2970	2970	0
200	20250107	155100	168876245	2970	2970	2970	2970	0
201	20250107	155000	168876245	2970	2970	2970	2970	0
202	20250107	154900	168876245	2970	2970	2970	2970	0
203	20250107	154800	168876245	2970	2970	2970	2970	0
204	20250107	154700	168876245	2970	2970	2970	2970	0
205	20250107	154600	168876245	2970	2970	2970	2970	0
206	20250107	154500	168876245	2970	2970	2970	2970	0
207	20250107	154400	168876245	2970	2970	2970	2970	0
208	20250107	154300	168876245	2970	2970	2970	2970	0
209	20250107	154200	168876245	2970	2970	2970	2970	0
210	20250107	154100	168876245	2970	2970	2970	2970	0
211	20250107	154000	168876245	2970	2970	2970	2970	0
212	20250107	153900	168876245	2970	2970	2970	2970	1240
213	20250107	153800	168876245	2970	2970	2970	2970	0
214	20250107	153700	168876245	2970	2970	2970	2970	0
215	20250107	153600	168876245	2970	2970	2970	2970	0
216	20250107	153500	168876245	2970	2970	2970	2970	0
217	20250107	153400	168876245	2970	2970	2970	2970	0
218	20250107	153300	168876245	2970	2970	2970	2970	0
219	20250107	153200	168876245	2970	2970	2970	2970	0
220	20250107	153100	168876245	2970	2970	2970	2970	0
221	20250107	153000	168876245	2970	2970	2970	2970	1240
222	20250107	152900	165193445	2985	2985	2985	2985	0
223	20250107	152800	165193445	2985	2985	2985	2985	0
224	20250107	152700	165193445	2985	2985	2985	2985	0
225	20250107	152600	165193445	2985	2985	2985	2985	0
226	20250107	152500	165193445	2985	2985	2985	2985	0
227	20250107	152400	165193445	2985	2985	2985	2985	0
228	20250107	152300	165193445	2985	2985	2985	2985	0
229	20250107	152200	165193445	2985	2985	2985	2985	0
230	20250107	152100	165193445	2985	2985	2985	2985	0
231	20250107	152000	165193445	2985	2985	2985	2985	0
232	20250107	151900	165193445	2985	2985	2985	2970	78
233	20250107	151800	164961470	2970	2985	2990	2970	181
234	20250107	151700	164422770	2985	2985	2985	2985	127
235	20250107	151600	164043675	2985	2975	2985	2970	2483
236	20250107	151500	156657945	2980	2980	2980	2980	101
237	20250107	151400	156356965	2980	2980	2980	2980	15
238	20250107	151300	156312265	2975	2975	2975	2975	563
239	20250107	151200	154637340	2980	2980	2980	2980	237
240	20250107	151100	153931080	2985	2985	2985	2985	34
241	20250107	151000	153829590	2985	2985	2985	2980	11
242	20250107	150900	153796800	2980	2980	2980	2980	0
243	20250107	150800	153796800	2980	2980	2980	2980	0
244	20250107	150700	153796800	2980	2985	2985	2980	32
245	20250107	150600	153701430	2980	2985	2985	2980	72
246	20250107	150500	153486760	2980	2985	2985	2980	284
247	20250107	150400	152639935	2980	2985	2985	2980	31
248	20250107	150300	152547550	2985	2985	2985	2985	0
249	20250107	150200	152547550	2985	2985	2985	2985	0
250	20250107	150100	152547550	2985	2985	2985	2985	1
251	20250107	150000	152544565	2980	2980	2980	2980	0
252	20250107	145900	152544565	2980	2980	2980	2980	30
253	20250107	145800	152455165	2985	2985	2985	2985	0
254	20250107	145700	152455165	2985	2985	2985	2985	0
255	20250107	145600	152455165	2985	2985	2985	2985	1
256	20250107	145500	152452180	2980	2980	2980	2980	30
257	20250107	145400	152362780	2985	2985	2985	2985	0
258	20250107	145300	152362780	2985	2985	2985	2985	43
259	20250107	145200	152234425	2980	2980	2980	2980	3
260	20250107	145100	152225485	2980	2985	2985	2980	22
261	20250107	145000	152159920	2980	2980	2980	2980	0
262	20250107	144900	152159920	2980	2980	2980	2980	8
263	20250107	144800	152136080	2985	2985	2985	2985	0
264	20250107	144700	152136080	2985	2985	2985	2985	22
265	20250107	144600	152070410	2985	2985	2985	2985	99
266	20250107	144500	151774895	2990	2990	2990	2990	1
267	20250107	144400	151771905	2990	2990	2990	2990	200
268	20250107	144300	151173905	2990	2990	2990	2990	0
269	20250107	144200	151173905	2990	2990	2990	2990	14
270	20250107	144100	151132045	2995	2995	2995	2995	0
271	20250107	144000	151132045	2995	2995	2995	2995	0
272	20250107	143900	151132045	2995	2995	2995	2995	0
273	20250107	143800	151132045	2995	2995	2995	2995	0
274	20250107	143700	151132045	2995	2995	2995	2995	0
275	20250107	143600	151132045	2995	2995	2995	2995	0
276	20250107	143500	151132045	2995	2995	2995	2995	0
277	20250107	143400	151132045	2995	2995	2995	2995	0
278	20250107	143300	151132045	2995	2995	2995	2995	0
279	20250107	143200	151132045	2995	2995	2995	2995	0
280	20250107	143100	151132045	2995	2995	2995	2995	0
281	20250107	143000	151132045	2995	2995	2995	2995	0
282	20250107	142900	151132045	2995	2995	2995	2995	0
283	20250107	142800	151132045	2995	2995	2995	2995	650
284	20250107	142700	149185295	2995	2995	2995	2995	0
285	20250107	142600	149185295	2995	2990	2995	2990	714
286	20250107	142500	147050365	2975	2975	2975	2975	0
287	20250107	142400	147050365	2975	2975	2975	2975	0
288	20250107	142300	147050365	2975	2990	2990	2975	1011
289	20250107	142200	144039040	2980	2985	2985	2980	300
290	20250107	142100	143144980	2985	2985	2985	2985	0
291	20250107	142000	143144980	2985	2985	2985	2985	0
292	20250107	141900	143144980	2985	2985	2985	2985	0
293	20250107	141800	143144980	2985	2985	2985	2985	410
294	20250107	141700	141921130	2985	2985	2985	2985	22
295	20250107	141600	141855460	2985	2985	2985	2985	0
296	20250107	141500	141855460	2985	2985	2985	2985	0
297	20250107	141400	141855460	2985	2985	2985	2985	1
298	20250107	141300	141852475	2980	2980	2980	2980	0
299	20250107	141200	141852475	2980	2980	2980	2980	0
300	20250107	141100	141852475	2980	2980	2980	2980	0
301	20250107	141000	141852475	2980	2980	2980	2980	1
302	20250107	140900	141849495	2980	2980	2980	2980	20
303	20250107	140800	141789895	2980	2980	2980	2980	0
304	20250107	140700	141789895	2980	2980	2980	2980	1
305	20250107	140600	141786915	2985	2985	2985	2985	0
306	20250107	140500	141786915	2985	2985	2985	2985	50
307	20250107	140400	141637665	2985	2985	2985	2985	0
308	20250107	140300	141637665	2985	2985	2985	2985	0
309	20250107	140200	141637665	2985	2985	2985	2985	20
310	20250107	140100	141577965	2990	2990	2990	2990	9
311	20250107	140000	141551055	2990	2990	2990	2990	0
312	20250107	135900	141551055	2990	2990	2990	2990	41
313	20250107	135800	141428465	2990	2990	2990	2990	0
314	20250107	135700	141428465	2990	2990	2990	2990	0
315	20250107	135600	141428465	2990	2990	2990	2990	0
316	20250107	135500	141428465	2990	2990	2990	2990	0
317	20250107	135400	141428465	2990	2990	2990	2990	0
318	20250107	135300	141428465	2990	2990	2990	2990	20
319	20250107	135200	141368665	2990	2990	2990	2990	13
320	20250107	135100	141329795	2990	2990	2990	2990	340
321	20250107	135000	140313195	2990	2990	2990	2990	0
322	20250107	134900	140313195	2990	2990	2990	2990	0
323	20250107	134800	140313195	2990	2985	2990	2985	189
324	20250107	134700	139749025	2985	2985	2985	2985	1
325	20250107	134600	139746040	2980	2980	2980	2980	0
326	20250107	134500	139746040	2980	2980	2980	2980	0
327	20250107	134400	139746040	2980	2980	2980	2980	6
328	20250107	134300	139728160	2985	2985	2985	2985	37
329	20250107	134200	139617715	2985	2985	2985	2985	0
330	20250107	134100	139617715	2985	2985	2985	2985	0
331	20250107	134000	139617715	2985	2985	2985	2985	0
332	20250107	133900	139617715	2985	2985	2985	2985	4
333	20250107	133800	139605775	2985	2985	2985	2985	20
334	20250107	133700	139546075	2985	2985	2985	2985	100
335	20250107	133600	139247575	2985	2985	2985	2985	0
336	20250107	133500	139247575	2985	2985	2985	2985	24
337	20250107	133400	139175935	2985	2985	2985	2985	0
338	20250107	133300	139175935	2985	2985	2985	2985	0
339	20250107	133200	139175935	2985	2985	2985	2985	0
340	20250107	133100	139175935	2985	2985	2985	2985	2
341	20250107	133000	139169965	2985	2985	2985	2985	1
342	20250107	132900	139166980	2975	2975	2975	2975	0
343	20250107	132800	139166980	2975	2975	2975	2975	0
344	20250107	132700	139166980	2975	2975	2975	2975	0
345	20250107	132600	139166980	2975	2975	2975	2975	20
346	20250107	132500	139107480	2980	2995	2995	2980	1588
347	20250107	132400	134370125	2995	2995	2995	2995	0
348	20250107	132300	134370125	2995	2995	2995	2995	30
349	20250107	132200	134280275	3000	3000	3000	3000	0
350	20250107	132100	134280275	3000	3000	3000	3000	0
351	20250107	132000	134280275	3000	3000	3000	3000	0
352	20250107	131900	134280275	3000	3000	3000	3000	0
353	20250107	131800	134280275	3000	3000	3000	3000	0
354	20250107	131700	134280275	3000	3000	3000	3000	1
355	20250107	131600	134277275	2995	2995	2995	2995	0
356	20250107	131500	134277275	2995	2995	2995	2995	0
357	20250107	131400	134277275	2995	2995	2995	2995	0
358	20250107	131300	134277275	2995	2995	2995	2995	0
359	20250107	131200	134277275	2995	2995	2995	2995	300
360	20250107	131100	133378775	2995	2995	2995	2995	9
361	20250107	131000	133351820	2995	2990	2995	2990	7
362	20250107	130900	133330885	2990	2990	2990	2990	0
363	20250107	130800	133330885	2990	2990	2990	2990	101
364	20250107	130700	133028895	2985	2985	2985	2985	0
365	20250107	130600	133028895	2985	2985	2985	2985	0
366	20250107	130500	133028895	2985	2985	2985	2985	0
367	20250107	130400	133028895	2985	2985	2985	2985	0
368	20250107	130300	133028895	2985	2985	2985	2985	500
369	20250107	130200	131536395	2985	2985	2985	2985	963
370	20250107	130100	128661840	2985	2985	2985	2985	8
371	20250107	130000	128637960	2985	2985	2985	2985	773
372	20250107	125900	126330555	2985	2985	2985	2985	23
373	20250107	125800	126261900	2985	2985	2985	2985	1
374	20250107	125700	126258915	2980	2980	2980	2980	0
375	20250107	125600	126258915	2980	2980	2980	2980	344
376	20250107	125500	125233795	2975	2980	2980	2975	20
377	20250107	125400	125174240	2985	2985	2985	2985	1
378	20250107	125300	125171255	2980	2980	2980	2980	20
379	20250107	125200	125111655	2980	2980	2980	2980	30
380	20250107	125100	125022255	2980	2980	2980	2980	0
381	20250107	125000	125022255	2980	2980	2980	2980	302
382	20250107	124900	124122295	2980	2980	2980	2980	60
383	20250107	124800	123943495	2980	2980	2980	2980	141
384	20250107	124700	123523315	2980	2980	2980	2980	1
385	20250107	124600	123520335	2980	2980	2980	2980	1
386	20250107	124500	123517355	2975	2975	2975	2975	0
387	20250107	124400	123517355	2975	2975	2975	2975	854
388	20250107	124300	120976705	2980	2980	2980	2980	167
389	20250107	124200	120479045	2980	2980	2980	2980	1
390	20250107	124100	120476065	2980	2980	2980	2980	439
391	20250107	124000	119167845	2980	2985	2985	2980	320
392	20250107	123900	118212965	2990	2990	2990	2990	1
393	20250107	123800	118209975	2985	2985	2985	2985	264
394	20250107	123700	117421935	2985	2985	2985	2985	4
395	20250107	123600	117409995	2985	2985	2985	2985	101
396	20250107	123500	117108510	2985	2985	2985	2985	436
397	20250107	123400	115807050	2985	2980	2985	2980	111
398	20250107	123300	115475720	2985	2985	2985	2985	6
399	20250107	123200	115457810	2980	2980	2980	2980	322
400	20250107	123100	114498250	2980	2980	2980	2980	20
401	20250107	123000	114438650	2980	2980	2980	2980	1
402	20250107	122900	114435670	2980	2985	2985	2980	2
403	20250107	122800	114429705	2970	2970	2970	2970	278
404	20250107	122700	113604045	2970	2970	2970	2970	0
405	20250107	122600	113604045	2970	2990	2990	2970	3775
406	20250107	122500	102364745	3005	3005	3005	3005	0
407	20250107	122400	102364745	3005	3005	3005	3005	1
408	20250107	122300	102361740	2995	2995	2995	2995	0
409	20250107	122200	102361740	2995	2995	2995	2995	480
410	20250107	122100	100924140	3010	3010	3010	3010	0
411	20250107	122000	100924140	3010	3010	3010	3010	0
412	20250107	121900	100924140	3010	3010	3010	3010	0
413	20250107	121800	100924140	3010	3010	3010	3010	1
414	20250107	121700	100921130	3000	3000	3000	3000	5059
415	20250107	121600	85744130	3010	3010	3010	3010	0
416	20250107	121500	85744130	3010	3010	3010	3010	100
417	20250107	121400	85443130	3010	3010	3010	3010	333
418	20250107	121300	84440800	3010	3010	3010	3010	0
419	20250107	121200	84440800	3010	3010	3010	3010	27
420	20250107	121100	84359530	3010	3010	3010	3010	0
421	20250107	121000	84359530	3010	3010	3010	3010	0
422	20250107	120900	84359530	3010	3010	3010	3010	0
423	20250107	120800	84359530	3010	3010	3010	3010	0
424	20250107	120700	84359530	3010	3010	3010	3010	0
425	20250107	120600	84359530	3010	3010	3010	3010	1
426	20250107	120500	84356520	3005	3005	3005	3005	333
427	20250107	120400	83355855	3005	3005	3005	3005	332
428	20250107	120300	82358195	3010	3010	3010	3010	1
429	20250107	120200	82355185	3005	3005	3005	3005	0
430	20250107	120100	82355185	3005	3005	3005	3005	10
431	20250107	120000	82325135	3005	3010	3010	3005	20
432	20250107	115900	82264985	3010	3010	3010	3010	0
433	20250107	115800	82264985	3010	3005	3010	3005	200
434	20250107	115700	81663980	3005	3005	3005	3005	11
435	20250107	115600	81630925	3010	3010	3010	3010	0
436	20250107	115500	81630925	3010	3010	3010	3010	0
437	20250107	115400	81630925	3010	3010	3010	3010	1
438	20250107	115300	81627915	3000	3005	3005	3000	999
439	20250107	115200	78629415	3005	3005	3005	3005	600
440	20250107	115100	76826415	3005	3005	3005	3000	1100
441	20250107	115000	73523415	3005	3005	3005	3000	1100
442	20250107	114900	70220415	3005	3005	3005	3005	0
443	20250107	114800	70220415	3005	3015	3015	3005	2126
444	20250107	114700	63831775	3015	3015	3015	3015	0
445	20250107	114600	63831775	3015	3015	3015	3015	0
446	20250107	114500	63831775	3015	3015	3015	3015	0
447	20250107	114400	63831775	3015	3015	3015	3015	1
448	20250107	114300	63828760	3010	3010	3010	3010	146
449	20250107	114200	63389300	3015	3015	3015	3015	1
450	20250107	114100	63386285	3015	3015	3015	3015	0
451	20250107	114000	63386285	3015	3015	3015	3015	5
452	20250107	113900	63371210	3015	3015	3015	3015	0
453	20250107	113800	63371210	3015	3015	3015	3015	0
454	20250107	113700	63371210	3015	3015	3015	3015	14
455	20250107	113600	63329000	3015	3015	3015	3015	14
456	20250107	113500	63286790	3015	3015	3015	3015	0
457	20250107	113400	63286790	3015	3015	3015	3015	1
458	20250107	113300	63283775	3015	3015	3015	3015	0
459	20250107	113200	63283775	3015	3015	3015	3015	0
460	20250107	113100	63283775	3015	3015	3015	3015	0
461	20250107	113000	63283775	3015	3015	3015	3015	1501
462	20250107	112900	58758260	3015	3015	3015	3015	1000
463	20250107	112800	55743260	3015	3015	3015	3015	0
464	20250107	112700	55743260	3015	3015	3015	3015	10
465	20250107	112600	55713110	3015	3015	3015	3015	0
466	20250107	112500	55713110	3015	3015	3015	3015	0
467	20250107	112400	55713110	3015	3015	3015	3015	1
468	20250107	112300	55710095	3015	3015	3015	3015	0
469	20250107	112200	55710095	3015	3015	3015	3015	70
470	20250107	112100	55499045	3015	3015	3015	3015	0
471	20250107	112000	55499045	3015	3015	3015	3015	0
472	20250107	111900	55499045	3015	3015	3015	3015	10
473	20250107	111800	55468895	3015	3015	3015	3015	101
474	20250107	111700	55164380	3015	3015	3015	3015	10
475	20250107	111600	55134230	3015	3015	3015	3015	0
476	20250107	111500	55134230	3015	3015	3015	3015	0
477	20250107	111400	55134230	3015	3015	3015	3015	0
478	20250107	111300	55134230	3015	3015	3015	3015	0
479	20250107	111200	55134230	3015	3015	3015	3015	1
480	20250107	111100	55131215	3005	3005	3015	3005	361
481	20250107	111000	54046400	3015	3015	3015	3005	1864
482	20250107	110900	48444970	3010	3010	3010	3010	0
483	20250107	110800	48444970	3010	3010	3010	3010	97
484	20250107	110700	48153000	3015	3015	3015	3015	0
485	20250107	110600	48153000	3015	3015	3015	3015	1
486	20250107	110500	48149985	3015	3015	3015	3015	0
487	20250107	110400	48149985	3015	3015	3015	3015	0
488	20250107	110300	48149985	3015	3015	3015	3015	0
489	20250107	110200	48149985	3015	3015	3015	3015	0
490	20250107	110100	48149985	3015	3015	3015	3015	0
491	20250107	110000	48149985	3015	3015	3015	3015	1
492	20250107	105900	48146970	3015	3015	3015	3015	0
493	20250107	105800	48146970	3015	3015	3015	3015	0
494	20250107	105700	48146970	3015	3015	3015	3015	92
495	20250107	105600	47869590	3015	3015	3015	3015	0
496	20250107	105500	47869590	3015	3015	3015	3015	0
497	20250107	105400	47869590	3015	3015	3015	3015	1
498	20250107	105300	47866575	3015	3015	3015	3015	0
499	20250107	105200	47866575	3015	3015	3015	3015	0
500	20250107	105100	47866575	3015	3015	3015	3015	0
501	20250107	105000	47866575	3015	3015	3015	3015	0
502	20250107	104900	47866575	3015	3015	3015	3015	0
503	20250107	104800	47866575	3015	3015	3015	3015	1
504	20250107	104700	47863560	3015	3015	3015	3015	0
505	20250107	104600	47863560	3015	3015	3015	3015	0
506	20250107	104500	47863560	3015	3015	3015	3015	0
507	20250107	104400	47863560	3015	3015	3015	3015	10
508	20250107	104300	47833410	3015	3015	3015	3015	1
509	20250107	104200	47830395	3015	3015	3015	3015	0
510	20250107	104100	47830395	3015	3015	3015	3015	1000
511	20250107	104000	44815395	3015	3015	3015	3015	0
512	20250107	103900	44815395	3015	3015	3015	3015	0
513	20250107	103800	44815395	3015	3015	3015	3015	69
514	20250107	103700	44607360	3015	3015	3015	3015	1
515	20250107	103600	44604345	3005	3005	3005	3005	0
516	20250107	103500	44604345	3005	3005	3005	3005	0
517	20250107	103400	44604345	3005	3005	3005	3005	0
518	20250107	103300	44604345	3005	3005	3005	3005	1004
519	20250107	103200	41587325	3015	3015	3015	3015	0
520	20250107	103100	41587325	3015	3015	3015	3015	1
521	20250107	103000	41584310	3015	3015	3015	3015	0
522	20250107	102900	41584310	3015	3015	3015	3015	0
523	20250107	102800	41584310	3015	3015	3015	3015	0
524	20250107	102700	41584310	3015	3015	3015	3015	0
525	20250107	102600	41584310	3015	3015	3015	3015	0
526	20250107	102500	41584310	3015	3015	3015	3015	1
527	20250107	102400	41581295	3015	3015	3015	3015	0
528	20250107	102300	41581295	3015	3015	3015	3015	0
529	20250107	102200	41581295	3015	3015	3015	3015	0
530	20250107	102100	41581295	3015	3015	3015	3015	0
531	20250107	102000	41581295	3015	3015	3015	3015	0
532	20250107	101900	41581295	3015	3015	3015	3015	1
533	20250107	101800	41578280	3015	3015	3015	3015	0
534	20250107	101700	41578280	3015	3015	3015	3015	1
535	20250107	101600	41575265	3015	3015	3015	3015	0
536	20250107	101500	41575265	3015	3015	3015	3015	0
537	20250107	101400	41575265	3015	3015	3015	3015	11
538	20250107	101300	41542100	3015	3015	3015	3015	1
539	20250107	101200	41539085	3020	3020	3020	3020	0
540	20250107	101100	41539085	3020	3020	3020	3020	0
541	20250107	101000	41539085	3020	3020	3020	3020	0
542	20250107	100900	41539085	3020	3020	3020	3020	0
543	20250107	100800	41539085	3020	3020	3020	3020	0
544	20250107	100700	41539085	3020	3020	3020	3020	1
545	20250107	100600	41536065	3010	3010	3010	3010	9
546	20250107	100500	41508975	3010	3010	3010	3010	422
547	20250107	100400	40238755	3010	3010	3010	3010	0
548	20250107	100300	40238755	3010	3010	3010	3010	190
549	20250107	100200	39666855	3010	3015	3015	3010	1896
550	20250107	100100	33955155	3020	3020	3020	3020	1
551	20250107	100000	33952135	3020	3020	3020	3020	0
552	20250107	095900	33952135	3020	3020	3020	3020	0
553	20250107	095800	33952135	3020	3020	3020	3020	0
554	20250107	095700	33952135	3020	3020	3020	3020	0
555	20250107	095600	33952135	3020	3020	3020	3020	0
556	20250107	095500	33952135	3020	3020	3020	3020	1
557	20250107	095400	33949115	3020	3020	3020	3020	30
558	20250107	095300	33858515	3035	3035	3035	3035	0
559	20250107	095200	33858515	3035	3035	3035	3035	0
560	20250107	095100	33858515	3035	3035	3035	3035	0
561	20250107	095000	33858515	3035	3035	3035	3035	0
562	20250107	094900	33858515	3035	3035	3035	3035	1
563	20250107	094800	33855480	3040	3040	3040	3040	0
564	20250107	094700	33855480	3040	3040	3040	3040	5
565	20250107	094600	33840280	3040	3040	3040	3015	63
566	20250107	094500	33650010	3045	3020	3045	3020	8278
567	20250107	094400	8501180	3020	3020	3020	3020	0
568	20250107	094300	8501180	3020	3020	3020	3020	128
569	20250107	094200	8114620	3015	3015	3015	3015	100
570	20250107	094100	7813120	3020	3020	3020	3020	0
571	20250107	094000	7813120	3020	3020	3020	3020	1
572	20250107	093900	7810100	3020	3015	3020	3015	210
573	20250107	093800	7176900	3015	3015	3015	3015	0
574	20250107	093700	7176900	3015	3015	3015	3015	1
575	20250107	093600	7173885	3015	3015	3015	3015	0
576	20250107	093500	7173885	3015	3015	3015	3015	21
577	20250107	093400	7110570	3015	3015	3015	3015	20
578	20250107	093300	7050270	3020	3020	3020	3020	3
579	20250107	093200	7041210	3020	3020	3020	3020	139
580	20250107	093100	6621430	3020	3020	3020	3020	1
581	20250107	093000	6618410	3020	3020	3020	3020	10
582	20250107	092900	6588210	3020	3020	3020	3020	0
583	20250107	092800	6588210	3020	3020	3020	3020	0
584	20250107	092700	6588210	3020	3020	3020	3020	0
585	20250107	092600	6588210	3020	3020	3020	3020	0
586	20250107	092500	6588210	3020	3020	3020	3020	1
587	20250107	092400	6585190	3020	3020	3020	3020	10
588	20250107	092300	6554990	3010	3010	3010	3010	0
589	20250107	092200	6554990	3010	3010	3010	3010	0
590	20250107	092100	6554990	3010	3010	3010	3010	76
591	20250107	092000	6326230	3020	3020	3020	3020	5
592	20250107	091900	6311130	3020	3020	3020	3020	1
593	20250107	091800	6308110	3010	3010	3010	3010	0
594	20250107	091700	6308110	3010	3020	3020	3010	464
595	20250107	091600	4911400	3020	3020	3020	3020	0
596	20250107	091500	4911400	3020	3020	3020	3020	0
597	20250107	091400	4911400	3020	3020	3020	3020	0
598	20250107	091300	4911400	3020	3015	3020	3015	18
599	20250107	091200	4857125	3015	3015	3015	3015	0
600	20250107	091100	4857125	3015	3020	3020	3015	12
601	20250107	091000	4820935	3020	3020	3020	3020	0
602	20250107	090900	4820935	3020	3020	3020	3020	0
603	20250107	090800	4820935	3020	3020	3020	3020	7
604	20250107	090700	4799795	3025	3010	3025	3010	1001
605	20250107	090600	1786770	3010	3010	3010	3010	0
606	20250107	090500	1786770	3010	3010	3010	3010	82
607	20250107	090400	1539950	3000	3000	3000	3000	0
608	20250107	090300	1539950	3000	3020	3020	3000	352
609	20250107	090200	480880	3040	3040	3040	3040	0
610	20250107	090100	480880	3040	3020	3040	3020	71
611	20250107	090000	265760	3020	3020	3020	3020	88