KissMeData/041460/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192300	152737455	2985	2985	2985	2985	670
3	20250102	192200	152737455	2985	2985	2985	2985	0
4	20250102	192100	152737455	2985	2985	2985	2985	0
5	20250102	192000	152737455	2985	2985	2985	2985	0
6	20250102	191900	152737455	2985	2985	2985	2985	0
7	20250102	191800	152737455	2985	2985	2985	2985	0
8	20250102	191700	152737455	2985	2985	2985	2985	0
9	20250102	191600	152737455	2985	2985	2985	2985	0
10	20250102	191500	152737455	2985	2985	2985	2985	0
11	20250102	191400	152737455	2985	2985	2985	2985	0
12	20250102	191300	152737455	2985	2985	2985	2985	0
13	20250102	191200	152737455	2985	2985	2985	2985	0
14	20250102	191100	152737455	2985	2985	2985	2985	0
15	20250102	191000	152737455	2985	2985	2985	2985	0
16	20250102	190900	152737455	2985	2985	2985	2985	0
17	20250102	190800	152737455	2985	2985	2985	2985	0
18	20250102	190700	152737455	2985	2985	2985	2985	0
19	20250102	190600	152737455	2985	2985	2985	2985	0
20	20250102	190500	152737455	2985	2985	2985	2985	0
21	20250102	190400	152737455	2985	2985	2985	2985	0
22	20250102	190300	152737455	2985	2985	2985	2985	0
23	20250102	190200	152737455	2985	2985	2985	2985	0
24	20250102	190100	152737455	2985	2985	2985	2985	0
25	20250102	190000	152737455	2985	2985	2985	2985	0
26	20250102	185900	152737455	2985	2985	2985	2985	0
27	20250102	185800	152737455	2985	2985	2985	2985	0
28	20250102	185700	152737455	2985	2985	2985	2985	0
29	20250102	185600	152737455	2985	2985	2985	2985	0
30	20250102	185500	152737455	2985	2985	2985	2985	0
31	20250102	185400	152737455	2985	2985	2985	2985	0
32	20250102	185300	152737455	2985	2985	2985	2985	670
33	20250102	185200	152737455	2985	2985	2985	2985	0
34	20250102	185100	152737455	2985	2985	2985	2985	0
35	20250102	185000	152737455	2985	2985	2985	2985	0
36	20250102	184900	152737455	2985	2985	2985	2985	0
37	20250102	184800	152737455	2985	2985	2985	2985	0
38	20250102	184700	152737455	2985	2985	2985	2985	0
39	20250102	184600	152737455	2985	2985	2985	2985	0
40	20250102	184500	152737455	2985	2985	2985	2985	0
41	20250102	184400	152737455	2985	2985	2985	2985	0
42	20250102	184300	152737455	2985	2985	2985	2985	0
43	20250102	184200	152737455	2985	2985	2985	2985	0
44	20250102	184100	152737455	2985	2985	2985	2985	0
45	20250102	184000	152737455	2985	2985	2985	2985	0
46	20250102	183900	152737455	2985	2985	2985	2985	0
47	20250102	183800	152737455	2985	2985	2985	2985	0
48	20250102	183700	152737455	2985	2985	2985	2985	0
49	20250102	183600	152737455	2985	2985	2985	2985	0
50	20250102	183500	152737455	2985	2985	2985	2985	0
51	20250102	183400	152737455	2985	2985	2985	2985	0
52	20250102	183300	152737455	2985	2985	2985	2985	0
53	20250102	183200	152737455	2985	2985	2985	2985	0
54	20250102	183100	152737455	2985	2985	2985	2985	0
55	20250102	183000	152737455	2985	2985	2985	2985	0
56	20250102	182900	152737455	2985	2985	2985	2985	0
57	20250102	182800	152737455	2985	2985	2985	2985	0
58	20250102	182700	152737455	2985	2985	2985	2985	0
59	20250102	182600	152737455	2985	2985	2985	2985	0
60	20250102	182500	152737455	2985	2985	2985	2985	0
61	20250102	182400	152737455	2985	2985	2985	2985	0
62	20250102	182300	152737455	2985	2985	2985	2985	670
63	20250102	182200	152737455	2985	2985	2985	2985	0
64	20250102	182100	152737455	2985	2985	2985	2985	0
65	20250102	182000	152737455	2985	2985	2985	2985	0
66	20250102	181900	152737455	2985	2985	2985	2985	0
67	20250102	181800	152737455	2985	2985	2985	2985	0
68	20250102	181700	152737455	2985	2985	2985	2985	0
69	20250102	181600	152737455	2985	2985	2985	2985	0
70	20250102	181500	152737455	2985	2985	2985	2985	0
71	20250102	181400	152737455	2985	2985	2985	2985	0
72	20250102	181300	152737455	2985	2985	2985	2985	0
73	20250102	181200	152737455	2985	2985	2985	2985	0
74	20250102	181100	152737455	2985	2985	2985	2985	0
75	20250102	181000	152737455	2985	2985	2985	2985	0
76	20250102	180900	152737455	2985	2985	2985	2985	0
77	20250102	180800	152737455	2985	2985	2985	2985	0
78	20250102	180700	152737455	2985	2985	2985	2985	0
79	20250102	180600	152737455	2985	2985	2985	2985	0
80	20250102	180500	152737455	2985	2985	2985	2985	0
81	20250102	180400	152737455	2985	2985	2985	2985	0
82	20250102	180300	152737455	2985	2985	2985	2985	0
83	20250102	180200	152737455	2985	2985	2985	2985	0
84	20250102	180100	152737455	2985	2985	2985	2985	0
85	20250102	180000	152737455	2985	2985	2985	2985	0
86	20250102	175900	152737455	2985	2985	2985	2985	0
87	20250102	175800	152737455	2985	2985	2985	2985	0
88	20250102	175700	152737455	2985	2985	2985	2985	0
89	20250102	175600	152737455	2985	2985	2985	2985	0
90	20250102	175500	152737455	2985	2985	2985	2985	0
91	20250102	175400	152737455	2985	2985	2985	2985	0
92	20250102	175300	152737455	2985	2985	2985	2985	670
93	20250102	175200	152737455	2985	2985	2985	2985	0
94	20250102	175100	152737455	2985	2985	2985	2985	0
95	20250102	175000	152737455	2985	2985	2985	2985	0
96	20250102	174900	152737455	2985	2985	2985	2985	0
97	20250102	174800	152737455	2985	2985	2985	2985	0
98	20250102	174700	152737455	2985	2985	2985	2985	0
99	20250102	174600	152737455	2985	2985	2985	2985	0
100	20250102	174500	152737455	2985	2985	2985	2985	0
101	20250102	174400	152737455	2985	2985	2985	2985	0
102	20250102	174300	152737455	2985	2985	2985	2985	0
103	20250102	174200	152737455	2985	2985	2985	2985	0
104	20250102	174100	152737455	2985	2985	2985	2985	0
105	20250102	174000	152737455	2985	2985	2985	2985	0
106	20250102	173900	152737455	2985	2985	2985	2985	0
107	20250102	173800	152737455	2985	2985	2985	2985	0
108	20250102	173700	152737455	2985	2985	2985	2985	0
109	20250102	173600	152737455	2985	2985	2985	2985	0
110	20250102	173500	152737455	2985	2985	2985	2985	0
111	20250102	173400	152737455	2985	2985	2985	2985	0
112	20250102	173300	152737455	2985	2985	2985	2985	0
113	20250102	173200	152737455	2985	2985	2985	2985	0
114	20250102	173100	152737455	2985	2985	2985	2985	0
115	20250102	173000	152737455	2985	2985	2985	2985	0
116	20250102	172900	152737455	2985	2985	2985	2985	0
117	20250102	172800	152737455	2985	2985	2985	2985	0
118	20250102	172700	152737455	2985	2985	2985	2985	0
119	20250102	172600	152737455	2985	2985	2985	2985	0
120	20250102	172500	152737455	2985	2985	2985	2985	0
121	20250102	172400	152737455	2985	2985	2985	2985	0
122	20250102	172300	152737455	2985	2985	2985	2985	670
123	20250102	172200	152737455	2985	2985	2985	2985	0
124	20250102	172100	152737455	2985	2985	2985	2985	0
125	20250102	172000	152737455	2985	2985	2985	2985	0
126	20250102	171900	152737455	2985	2985	2985	2985	0
127	20250102	171800	152737455	2985	2985	2985	2985	0
128	20250102	171700	152737455	2985	2985	2985	2985	0
129	20250102	171600	152737455	2985	2985	2985	2985	0
130	20250102	171500	152737455	2985	2985	2985	2985	0
131	20250102	171400	152737455	2985	2985	2985	2985	0
132	20250102	171300	152737455	2985	2985	2985	2985	0
133	20250102	171200	152737455	2985	2985	2985	2985	0
134	20250102	171100	152737455	2985	2985	2985	2985	0
135	20250102	171000	152737455	2985	2985	2985	2985	0
136	20250102	170900	152737455	2985	2985	2985	2985	0
137	20250102	170800	152737455	2985	2985	2985	2985	0
138	20250102	170700	152737455	2985	2985	2985	2985	0
139	20250102	170600	152737455	2985	2985	2985	2985	0
140	20250102	170500	152737455	2985	2985	2985	2985	0
141	20250102	170400	152737455	2985	2985	2985	2985	0
142	20250102	170300	152737455	2985	2985	2985	2985	0
143	20250102	170200	152737455	2985	2985	2985	2985	0
144	20250102	170100	152737455	2985	2985	2985	2985	0
145	20250102	170000	152737455	2985	2985	2985	2985	0
146	20250102	165900	152737455	2985	2985	2985	2985	0
147	20250102	165800	152737455	2985	2985	2985	2985	0
148	20250102	165700	152737455	2985	2985	2985	2985	0
149	20250102	165600	152737455	2985	2985	2985	2985	0
150	20250102	165500	152737455	2985	2985	2985	2985	0
151	20250102	165400	152737455	2985	2985	2985	2985	0
152	20250102	165300	152737455	2985	2985	2985	2985	670
153	20250102	165200	152737455	2985	2985	2985	2985	0
154	20250102	165100	152737455	2985	2985	2985	2985	0
155	20250102	165000	152737455	2985	2985	2985	2985	0
156	20250102	164900	152737455	2985	2985	2985	2985	0
157	20250102	164800	152737455	2985	2985	2985	2985	0
158	20250102	164700	152737455	2985	2985	2985	2985	0
159	20250102	164600	152737455	2985	2985	2985	2985	0
160	20250102	164500	152737455	2985	2985	2985	2985	0
161	20250102	164400	152737455	2985	2985	2985	2985	0
162	20250102	164300	152737455	2985	2985	2985	2985	0
163	20250102	164200	152737455	2985	2985	2985	2985	0
164	20250102	164100	152737455	2985	2985	2985	2985	0
165	20250102	164000	152737455	2985	2985	2985	2985	0
166	20250102	163900	152737455	2985	2985	2985	2985	0
167	20250102	163800	152737455	2985	2985	2985	2985	0
168	20250102	163700	152737455	2985	2985	2985	2985	0
169	20250102	163600	152737455	2985	2985	2985	2985	0
170	20250102	163500	152737455	2985	2985	2985	2985	0
171	20250102	163400	152737455	2985	2985	2985	2985	0
172	20250102	163300	152737455	2985	2985	2985	2985	0
173	20250102	163200	152737455	2985	2985	2985	2985	0
174	20250102	163100	152737455	2985	2985	2985	2985	0
175	20250102	163000	152737455	2985	2985	2985	2985	0
176	20250102	162900	152737455	2985	2985	2985	2985	0
177	20250102	162800	152737455	2985	2985	2985	2985	0
178	20250102	162700	152737455	2985	2985	2985	2985	0
179	20250102	162600	152737455	2985	2985	2985	2985	0
180	20250102	162500	152737455	2985	2985	2985	2985	0
181	20250102	162400	152737455	2985	2985	2985	2985	0
182	20250102	162300	152737455	2985	2985	2985	2985	670
183	20250102	162200	152737455	2985	2985	2985	2985	0
184	20250102	162100	152737455	2985	2985	2985	2985	0
185	20250102	162000	152737455	2985	2985	2985	2985	0
186	20250102	161900	152737455	2985	2985	2985	2985	0
187	20250102	161800	152737455	2985	2985	2985	2985	0
188	20250102	161700	152737455	2985	2985	2985	2985	0
189	20250102	161600	152737455	2985	2985	2985	2985	0
190	20250102	161500	152737455	2985	2985	2985	2985	0
191	20250102	161400	152737455	2985	2985	2985	2985	0
192	20250102	161300	152737455	2985	2985	2985	2985	0
193	20250102	161200	152737455	2985	2985	2985	2985	0
194	20250102	161100	152737455	2985	2985	2985	2985	0
195	20250102	161000	152737455	2985	2985	2985	2985	0
196	20250102	160900	152737455	2985	2985	2985	2985	0
197	20250102	160800	152737455	2985	2985	2985	2985	0
198	20250102	160700	152737455	2985	2985	2985	2985	0
199	20250102	160600	152737455	2985	2985	2985	2985	0
200	20250102	160500	152737455	2985	2985	2985	2985	0
201	20250102	160400	152737455	2985	2985	2985	2985	0
202	20250102	160300	152737455	2985	2985	2985	2985	0
203	20250102	160200	152737455	2985	2985	2985	2985	0
204	20250102	160100	152737455	2985	2985	2985	2985	0
205	20250102	160000	152737455	2985	2985	2985	2985	0
206	20250102	155900	152737455	2985	2985	2985	2985	0
207	20250102	155800	152737455	2985	2985	2985	2985	0
208	20250102	155700	152737455	2985	2985	2985	2985	0
209	20250102	155600	152737455	2985	2985	2985	2985	0
210	20250102	155500	152737455	2985	2985	2985	2985	0
211	20250102	155400	152737455	2985	2985	2985	2985	0
212	20250102	155300	152737455	2985	2985	2985	2985	670
213	20250102	155200	152737455	2985	2985	2985	2985	0
214	20250102	155100	152737455	2985	2985	2985	2985	0
215	20250102	155000	152737455	2985	2985	2985	2985	0
216	20250102	154900	152737455	2985	2985	2985	2985	0
217	20250102	154800	152737455	2985	2985	2985	2985	0
218	20250102	154700	152737455	2985	2985	2985	2985	0
219	20250102	154600	152737455	2985	2985	2985	2985	0
220	20250102	154500	152737455	2985	2985	2985	2985	0
221	20250102	154400	152737455	2985	2985	2985	2985	0
222	20250102	154300	152737455	2985	2985	2985	2985	0
223	20250102	154200	152737455	2985	2985	2985	2985	0
224	20250102	154100	152737455	2985	2985	2985	2985	0
225	20250102	154000	152737455	2985	2985	2985	2985	0
226	20250102	153900	152737455	2985	2985	2985	2985	0
227	20250102	153800	152737455	2985	2985	2985	2985	0
228	20250102	153700	152737455	2985	2985	2985	2985	0
229	20250102	153600	152737455	2985	2985	2985	2985	0
230	20250102	153500	152737455	2985	2985	2985	2985	0
231	20250102	153400	152737455	2985	2985	2985	2985	0
232	20250102	153300	152737455	2985	2985	2985	2985	0
233	20250102	153200	152737455	2985	2985	2985	2985	0
234	20250102	153100	152737455	2985	2985	2985	2985	0
235	20250102	153000	152737455	2985	2985	2985	2985	670
236	20250102	152900	150737505	2990	2990	2990	2990	0
237	20250102	152800	150737505	2990	2990	2990	2990	0
238	20250102	152700	150737505	2990	2990	2990	2990	0
239	20250102	152600	150737505	2990	2990	2990	2990	0
240	20250102	152500	150737505	2990	2990	2990	2990	0
241	20250102	152400	150737505	2990	2990	2990	2990	0
242	20250102	152300	150737505	2990	2990	2990	2990	0
243	20250102	152200	150737505	2990	2990	2990	2990	0
244	20250102	152100	150737505	2990	2990	2990	2990	0
245	20250102	152000	150737505	2990	2990	2990	2990	0
246	20250102	151900	150737505	2990	2990	2990	2990	0
247	20250102	151800	150737505	2990	2990	2990	2990	135
248	20250102	151700	150333855	2995	2995	2995	2995	0
249	20250102	151600	150333855	2995	2995	2995	2995	0
250	20250102	151500	150333855	2995	2985	2995	2985	389
251	20250102	151400	149172100	2990	2990	2990	2990	0
252	20250102	151300	149172100	2990	2990	2990	2990	0
253	20250102	151200	149172100	2990	2990	2990	2990	0
254	20250102	151100	149172100	2990	2990	2990	2990	38
255	20250102	151000	149058480	2995	2995	2995	2995	0
256	20250102	150900	149058480	2995	2995	2995	2995	0
257	20250102	150800	149058480	2995	2995	2995	2995	0
258	20250102	150700	149058480	2995	2995	2995	2995	0
259	20250102	150600	149058480	2995	2995	2995	2995	0
260	20250102	150500	149058480	2995	2995	2995	2995	0
261	20250102	150400	149058480	2995	2995	2995	2995	0
262	20250102	150300	149058480	2995	2995	2995	2995	0
263	20250102	150200	149058480	2995	2995	2995	2995	0
264	20250102	150100	149058480	2995	2995	2995	2995	0
265	20250102	150000	149058480	2995	2995	2995	2995	0
266	20250102	145900	149058480	2995	2995	2995	2995	4
267	20250102	145800	149046500	2990	2990	2990	2990	0
268	20250102	145700	149046500	2990	2990	2990	2990	10
269	20250102	145600	149016600	2990	2990	2990	2990	0
270	20250102	145500	149016600	2990	2990	2990	2990	0
271	20250102	145400	149016600	2990	2990	2990	2990	12
272	20250102	145300	148980720	3000	3000	3000	3000	0
273	20250102	145200	148980720	3000	3000	3000	3000	0
274	20250102	145100	148980720	3000	3000	3000	3000	0
275	20250102	145000	148980720	3000	3000	3000	3000	0
276	20250102	144900	148980720	3000	3000	3000	3000	0
277	20250102	144800	148980720	3000	2990	3000	2990	130
278	20250102	144700	148591720	2990	2990	2990	2990	0
279	20250102	144600	148591720	2990	2990	2990	2990	0
280	20250102	144500	148591720	2990	2995	2995	2990	62
281	20250102	144400	148406320	3000	3000	3000	3000	0
282	20250102	144300	148406320	3000	3000	3000	3000	0
283	20250102	144200	148406320	3000	3000	3000	3000	1
284	20250102	144100	148403320	2995	2995	2995	2995	147
285	20250102	144000	147963055	2995	2995	2995	2995	164
286	20250102	143900	147471875	2995	2995	2995	2995	0
287	20250102	143800	147471875	2995	2995	2995	2995	0
288	20250102	143700	147471875	2995	2995	2995	2995	0
289	20250102	143600	147471875	2995	2995	2995	2995	0
290	20250102	143500	147471875	2995	2995	2995	2995	0
291	20250102	143400	147471875	2995	2995	2995	2995	2
292	20250102	143300	147465885	2995	2995	2995	2995	0
293	20250102	143200	147465885	2995	2995	2995	2995	0
294	20250102	143100	147465885	2995	2995	2995	2995	0
295	20250102	143000	147465885	2995	2995	2995	2995	0
296	20250102	142900	147465885	2995	2995	2995	2995	0
297	20250102	142800	147465885	2995	2995	2995	2995	0
298	20250102	142700	147465885	2995	2995	2995	2995	0
299	20250102	142600	147465885	2995	2995	2995	2995	31
300	20250102	142500	147373040	2995	2995	2995	2995	1
301	20250102	142400	147370045	3000	3000	3000	3000	0
302	20250102	142300	147370045	3000	3000	3000	3000	0
303	20250102	142200	147370045	3000	3000	3000	3000	0
304	20250102	142100	147370045	3000	3000	3000	3000	0
305	20250102	142000	147370045	3000	3000	3000	3000	2
306	20250102	141900	147364045	3000	3000	3000	3000	0
307	20250102	141800	147364045	3000	3000	3000	3000	10
308	20250102	141700	147334045	3000	3000	3000	3000	0
309	20250102	141600	147334045	3000	3000	3000	3000	0
310	20250102	141500	147334045	3000	3000	3000	3000	1
311	20250102	141400	147331045	3000	3000	3000	3000	0
312	20250102	141300	147331045	3000	3000	3000	3000	0
313	20250102	141200	147331045	3000	3000	3000	3000	19
314	20250102	141100	147274045	2995	2995	2995	2995	0
315	20250102	141000	147274045	2995	2995	2995	2995	22
316	20250102	140900	147208155	2995	2995	2995	2995	200
317	20250102	140800	146609155	2995	2995	2995	2995	156
318	20250102	140700	146141935	2995	2995	2995	2995	0
319	20250102	140600	146141935	2995	2995	2995	2995	259
320	20250102	140500	145366230	2995	2995	2995	2995	200
321	20250102	140400	144767230	2995	2995	2995	2995	0
322	20250102	140300	144767230	2995	2995	2995	2995	0
323	20250102	140200	144767230	2995	2995	2995	2995	0
324	20250102	140100	144767230	2995	2995	2995	2995	0
325	20250102	140000	144767230	2995	2995	2995	2995	0
326	20250102	135900	144767230	2995	2995	2995	2995	1
327	20250102	135800	144764235	3000	3000	3000	3000	100
328	20250102	135700	144464235	3015	3010	3015	3010	2336
329	20250102	135600	137421520	3015	3015	3015	3015	2
330	20250102	135500	137415490	3015	2985	3015	2985	11595
331	20250102	135400	102550815	2985	2985	2985	2985	1
332	20250102	135300	102547830	2970	2970	2970	2970	0
333	20250102	135200	102547830	2970	2970	2970	2970	0
334	20250102	135100	102547830	2970	2970	2970	2970	0
335	20250102	135000	102547830	2970	2970	2970	2970	0
336	20250102	134900	102547830	2970	2970	2970	2970	1
337	20250102	134800	102544860	2970	2970	2970	2970	0
338	20250102	134700	102544860	2970	2970	2970	2970	0
339	20250102	134600	102544860	2970	2970	2970	2970	0
340	20250102	134500	102544860	2970	2970	2970	2970	0
341	20250102	134400	102544860	2970	2970	2970	2970	0
342	20250102	134300	102544860	2970	2970	2970	2970	0
343	20250102	134200	102544860	2970	2970	2970	2970	11
344	20250102	134100	102512190	2970	2970	2970	2970	0
345	20250102	134000	102512190	2970	2970	2970	2970	0
346	20250102	133900	102512190	2970	2970	2970	2970	22
347	20250102	133800	102446850	2970	2970	2970	2970	0
348	20250102	133700	102446850	2970	2970	2970	2970	1
349	20250102	133600	102443880	2960	2960	2960	2960	0
350	20250102	133500	102443880	2960	2960	2960	2960	200
351	20250102	133400	101851880	2960	2960	2960	2960	3
352	20250102	133300	101843000	2960	2960	2960	2960	0
353	20250102	133200	101843000	2960	2960	2960	2960	0
354	20250102	133100	101843000	2960	2960	2960	2960	0
355	20250102	133000	101843000	2960	2960	2960	2960	0
356	20250102	132900	101843000	2960	2960	2960	2960	0
357	20250102	132800	101843000	2960	2960	2960	2960	0
358	20250102	132700	101843000	2960	2960	2960	2960	0
359	20250102	132600	101843000	2960	2960	2960	2960	0
360	20250102	132500	101843000	2960	2960	2960	2960	2034
361	20250102	132400	95822360	2960	2960	2960	2960	1
362	20250102	132300	95819400	2960	2960	2960	2960	2
363	20250102	132200	95813480	2960	2960	2960	2960	2
364	20250102	132100	95807560	2960	2960	2960	2960	2
365	20250102	132000	95801640	2960	2960	2960	2960	0
366	20250102	131900	95801640	2960	2960	2960	2960	0
367	20250102	131800	95801640	2960	2960	2960	2960	817
368	20250102	131700	93383320	2960	2960	2960	2960	0
369	20250102	131600	93383320	2960	2960	2960	2960	1183
370	20250102	131500	89881640	2960	2960	2960	2960	2020
371	20250102	131400	83902440	2960	2960	2960	2960	0
372	20250102	131300	83902440	2960	2960	2960	2960	0
373	20250102	131200	83902440	2960	2960	2960	2960	0
374	20250102	131100	83902440	2960	2960	2960	2960	1802
375	20250102	131000	78568520	2955	2955	2955	2955	0
376	20250102	130900	78568520	2955	2955	2955	2955	670
377	20250102	130800	76588670	2960	2960	2960	2960	0
378	20250102	130700	76588670	2960	2960	2960	2960	198
379	20250102	130600	76002590	2960	2960	2960	2960	0
380	20250102	130500	76002590	2960	2960	2960	2960	1705
381	20250102	130400	70955790	2960	2960	2960	2960	3
382	20250102	130300	70946910	2960	2960	2960	2960	78
383	20250102	130200	70716030	2960	2960	2960	2960	0
384	20250102	130100	70716030	2960	2960	2960	2960	0
385	20250102	130000	70716030	2960	2960	2960	2960	0
386	20250102	125900	70716030	2960	2960	2960	2960	0
387	20250102	125800	70716030	2960	2960	2960	2960	10
388	20250102	125700	70686430	2960	2960	2960	2960	0
389	20250102	125600	70686430	2960	2960	2960	2960	29
390	20250102	125500	70600590	2960	2960	2960	2960	0
391	20250102	125400	70600590	2960	2960	2960	2960	175
392	20250102	125300	70082590	2960	2960	2960	2960	879
393	20250102	125200	67480750	2960	2960	2960	2960	1121
394	20250102	125100	64162590	2960	2965	2965	2960	2000
395	20250102	125000	58236880	2960	2970	2970	2960	827
396	20250102	124900	55785940	2980	2980	2980	2980	0
397	20250102	124800	55785940	2980	2980	2980	2980	0
398	20250102	124700	55785940	2980	2980	2980	2980	173
399	20250102	124600	55270400	2980	2990	2990	2980	408
400	20250102	124500	54051280	2990	2995	2995	2990	201
401	20250102	124400	53449395	2995	2995	2995	2995	1
402	20250102	124300	53446400	2980	2980	2980	2980	0
403	20250102	124200	53446400	2980	2980	2980	2980	10
404	20250102	124100	53416600	2995	2995	2995	2995	0
405	20250102	124000	53416600	2995	2995	2995	2995	0
406	20250102	123900	53416600	2995	2995	2995	2995	0
407	20250102	123800	53416600	2995	2995	2995	2995	0
408	20250102	123700	53416600	2995	2995	2995	2995	10
409	20250102	123600	53386650	2980	2980	2980	2980	0
410	20250102	123500	53386650	2980	2995	2995	2980	48
411	20250102	123400	53242995	2995	2995	2995	2995	0
412	20250102	123300	53242995	2995	2995	2995	2995	1
413	20250102	123200	53240000	2990	2990	2990	2990	20
414	20250102	123100	53180200	2985	3005	3005	2985	191
415	20250102	123000	52609845	2985	2985	2985	2985	65
416	20250102	122900	52415820	3005	2995	3005	2995	673
417	20250102	122800	50400085	3010	3010	3010	3010	0
418	20250102	122700	50400085	3010	3010	3010	3010	0
419	20250102	122600	50400085	3010	3010	3010	3010	21
420	20250102	122500	50336875	2995	2995	2995	2995	0
421	20250102	122400	50336875	2995	3005	3005	2995	67
422	20250102	122300	50135915	3010	3010	3010	3010	0
423	20250102	122200	50135915	3010	3010	3010	3010	0
424	20250102	122100	50135915	3010	3010	3010	3010	0
425	20250102	122000	50135915	3010	3000	3010	2995	462
426	20250102	121900	48747060	3005	3000	3005	3000	139
427	20250102	121800	48330010	2995	2995	2995	2995	0
428	20250102	121700	48330010	2995	2995	2995	2995	164
429	20250102	121600	47838830	2995	2995	2995	2995	2
430	20250102	121500	47832840	2985	2985	2985	2985	86
431	20250102	121400	47576130	2985	2985	2985	2985	2153
432	20250102	121300	41149425	2980	2980	2980	2980	0
433	20250102	121200	41149425	2980	2980	2980	2980	0
434	20250102	121100	41149425	2980	2980	2980	2980	1486
435	20250102	121000	36721145	2980	2965	2980	2965	5639
436	20250102	120900	19952030	2970	2970	2970	2970	0
437	20250102	120800	19952030	2970	2970	2970	2970	0
438	20250102	120700	19952030	2970	2970	2970	2970	0
439	20250102	120600	19952030	2970	2970	2970	2970	0
440	20250102	120500	19952030	2970	2970	2970	2970	0
441	20250102	120400	19952030	2970	2970	2970	2970	0
442	20250102	120300	19952030	2970	2970	2970	2970	0
443	20250102	120200	19952030	2970	2970	2970	2970	0
444	20250102	120100	19952030	2970	2950	2970	2950	81
445	20250102	120000	19712460	2945	2950	2950	2945	1000
446	20250102	115900	16765655	2975	2975	2975	2975	7
447	20250102	115800	16744830	2950	2950	2950	2950	0
448	20250102	115700	16744830	2950	2950	2950	2950	0
449	20250102	115600	16744830	2950	2950	2950	2950	0
450	20250102	115500	16744830	2950	2950	2950	2950	1
451	20250102	115400	16741880	2975	2975	2975	2975	4
452	20250102	115300	16729980	2975	2975	2975	2975	0
453	20250102	115200	16729980	2975	2975	2975	2975	0
454	20250102	115100	16729980	2975	2975	2975	2975	0
455	20250102	115000	16729980	2975	2975	2975	2975	1
456	20250102	114900	16727005	2970	2970	2970	2970	0
457	20250102	114800	16727005	2970	2970	2970	2970	100
458	20250102	114700	16430005	2970	2970	2970	2970	0
459	20250102	114600	16430005	2970	2970	2970	2970	1
460	20250102	114500	16427035	2970	2970	2970	2970	0
461	20250102	114400	16427035	2970	2970	2970	2970	200
462	20250102	114300	15833035	2970	2970	2970	2970	0
463	20250102	114200	15833035	2970	2970	2970	2970	1
464	20250102	114100	15830065	2970	2970	2970	2970	0
465	20250102	114000	15830065	2970	2970	2970	2970	0
466	20250102	113900	15830065	2970	2970	2970	2970	0
467	20250102	113800	15830065	2970	2970	2970	2970	1
468	20250102	113700	15827095	2970	2970	2970	2970	0
469	20250102	113600	15827095	2970	2970	2970	2970	0
470	20250102	113500	15827095	2970	2970	2970	2970	1
471	20250102	113400	15824125	2945	2945	2945	2945	0
472	20250102	113300	15824125	2945	2950	2950	2945	154
473	20250102	113200	15370020	2970	2970	2970	2970	1
474	20250102	113100	15367050	2955	2955	2955	2955	150
475	20250102	113000	14923800	2970	2970	2970	2970	3
476	20250102	112900	14914890	2970	2970	2970	2970	0
477	20250102	112800	14914890	2970	2970	2970	2970	0
478	20250102	112700	14914890	2970	2970	2970	2970	0
479	20250102	112600	14914890	2970	2970	2970	2970	10
480	20250102	112500	14885190	2970	2970	2970	2970	0
481	20250102	112400	14885190	2970	2970	2970	2970	50
482	20250102	112300	14736690	2970	2970	2970	2970	55
483	20250102	112200	14573340	2950	2950	2950	2950	1
484	20250102	112100	14570390	2950	2950	2950	2950	0
485	20250102	112000	14570390	2950	2950	2950	2950	0
486	20250102	111900	14570390	2950	2950	2950	2950	0
487	20250102	111800	14570390	2950	2950	2950	2950	0
488	20250102	111700	14570390	2950	2950	2950	2950	150
489	20250102	111600	14127890	2970	2970	2970	2970	1
490	20250102	111500	14124920	2970	2970	2970	2970	0
491	20250102	111400	14124920	2970	2970	2970	2970	51
492	20250102	111300	13973450	2970	2970	2970	2970	0
493	20250102	111200	13973450	2970	2970	2970	2970	0
494	20250102	111100	13973450	2970	2970	2970	2970	0
495	20250102	111000	13973450	2970	2970	2970	2970	1
496	20250102	110900	13970480	2970	2970	2970	2970	2
497	20250102	110800	13964540	2975	2975	2975	2975	0
498	20250102	110700	13964540	2975	2975	2975	2975	0
499	20250102	110600	13964540	2975	2975	2975	2975	0
500	20250102	110500	13964540	2975	2975	2975	2975	1
501	20250102	110400	13961565	2950	2950	2950	2950	8
502	20250102	110300	13937965	2975	2975	2975	2975	0
503	20250102	110200	13937965	2975	2975	2975	2975	0
504	20250102	110100	13937965	2975	2975	2975	2975	66
505	20250102	110000	13741615	2975	2975	2975	2975	1
506	20250102	105900	13738640	2975	2975	2975	2975	0
507	20250102	105800	13738640	2975	2975	2975	2975	300
508	20250102	105700	12846140	2975	2975	2975	2975	0
509	20250102	105600	12846140	2975	2975	2975	2975	0
510	20250102	105500	12846140	2975	2975	2975	2975	41
511	20250102	105400	12724165	2975	2975	2975	2975	6
512	20250102	105300	12706315	2975	2970	2975	2970	466
513	20250102	105200	11322210	2970	2970	2970	2970	55
514	20250102	105100	11158860	2970	2970	2970	2970	2
515	20250102	105000	11152920	2970	2970	2970	2970	0
516	20250102	104900	11152920	2970	2970	2970	2970	0
517	20250102	104800	11152920	2970	2970	2970	2970	0
518	20250102	104700	11152920	2970	2970	2970	2970	3
519	20250102	104600	11144010	2970	2970	2970	2970	67
520	20250102	104500	10945020	2970	2970	2970	2970	10
521	20250102	104400	10915320	2970	2970	2970	2970	0
522	20250102	104300	10915320	2970	2970	2970	2970	0
523	20250102	104200	10915320	2970	2970	2970	2970	0
524	20250102	104100	10915320	2970	2970	2970	2970	0
525	20250102	104000	10915320	2970	2970	2970	2970	300
526	20250102	103900	10024320	2975	2960	2980	2960	107
527	20250102	103800	9706885	2955	2955	2955	2955	0
528	20250102	103700	9706885	2955	2955	2955	2955	0
529	20250102	103600	9706885	2955	2955	2955	2955	0
530	20250102	103500	9706885	2955	2955	2955	2955	0
531	20250102	103400	9706885	2955	2955	2955	2955	0
532	20250102	103300	9706885	2955	2950	2955	2950	1500
533	20250102	103200	5274770	2950	2950	2950	2950	0
534	20250102	103100	5274770	2950	2950	2950	2950	0
535	20250102	103000	5274770	2950	2950	2950	2950	1
536	20250102	102900	5271820	2950	2950	2950	2950	101
537	20250102	102800	4973870	2955	2950	2955	2950	157
538	20250102	102700	4510275	2950	2950	2950	2950	0
539	20250102	102600	4510275	2950	2950	2950	2950	0
540	20250102	102500	4510275	2950	2950	2950	2950	0
541	20250102	102400	4510275	2950	2950	2950	2950	2
542	20250102	102300	4504375	2950	2950	2950	2950	0
543	20250102	102200	4504375	2950	2950	2950	2950	0
544	20250102	102100	4504375	2950	2950	2950	2950	20
545	20250102	102000	4445375	2925	2925	2925	2925	0
546	20250102	101900	4445375	2925	2925	2925	2925	0
547	20250102	101800	4445375	2925	2925	2925	2925	0
548	20250102	101700	4445375	2925	2925	2925	2925	10
549	20250102	101600	4416125	2950	2950	2950	2950	0
550	20250102	101500	4416125	2950	2950	2950	2950	10
551	20250102	101400	4386625	2950	2940	2950	2940	87
552	20250102	101300	4130735	2940	2940	2940	2940	50
553	20250102	101200	3983735	2940	2940	2940	2940	32
554	20250102	101100	3889655	2940	2940	2940	2940	1
555	20250102	101000	3886715	2940	2940	2940	2940	202
556	20250102	100900	3292835	2935	2925	2935	2925	100
557	20250102	100800	2999515	2925	2920	2925	2920	204
558	20250102	100700	2403830	2915	2915	2915	2915	100
559	20250102	100600	2112330	2915	2915	2915	2915	0
560	20250102	100500	2112330	2915	2915	2915	2915	0
561	20250102	100400	2112330	2915	2915	2915	2915	100
562	20250102	100300	1820830	2920	2920	2920	2920	0
563	20250102	100200	1820830	2920	2895	2920	2895	22
564	20250102	100100	1757115	2900	2900	2900	2900	0
565	20250102	100000	1757115	2900	2885	2900	2885	609