KissMeData/024900/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191000	141647320	2975	2975	2975	2975	3666
3	20250116	190900	141647320	2975	2975	2975	2975	0
4	20250116	190800	141647320	2975	2975	2975	2975	0
5	20250116	190700	141647320	2975	2975	2975	2975	0
6	20250116	190600	141647320	2975	2975	2975	2975	0
7	20250116	190500	141647320	2975	2975	2975	2975	0
8	20250116	190400	141647320	2975	2975	2975	2975	0
9	20250116	190300	141647320	2975	2975	2975	2975	0
10	20250116	190200	141647320	2975	2975	2975	2975	0
11	20250116	190100	141647320	2975	2975	2975	2975	0
12	20250116	190000	141647320	2975	2975	2975	2975	0
13	20250116	185900	141647320	2975	2975	2975	2975	0
14	20250116	185800	141647320	2975	2975	2975	2975	0
15	20250116	185700	141647320	2975	2975	2975	2975	0
16	20250116	185600	141647320	2975	2975	2975	2975	0
17	20250116	185500	141647320	2975	2975	2975	2975	0
18	20250116	185400	141647320	2975	2975	2975	2975	0
19	20250116	185300	141647320	2975	2975	2975	2975	0
20	20250116	185200	141647320	2975	2975	2975	2975	0
21	20250116	185100	141647320	2975	2975	2975	2975	0
22	20250116	185000	141647320	2975	2975	2975	2975	0
23	20250116	184900	141647320	2975	2975	2975	2975	0
24	20250116	184800	141647320	2975	2975	2975	2975	0
25	20250116	184700	141647320	2975	2975	2975	2975	0
26	20250116	184600	141647320	2975	2975	2975	2975	0
27	20250116	184500	141647320	2975	2975	2975	2975	0
28	20250116	184400	141647320	2975	2975	2975	2975	0
29	20250116	184300	141647320	2975	2975	2975	2975	0
30	20250116	184200	141647320	2975	2975	2975	2975	0
31	20250116	184100	141647320	2975	2975	2975	2975	0
32	20250116	184000	141647320	2975	2975	2975	2975	3666
33	20250116	183900	141647320	2975	2975	2975	2975	0
34	20250116	183800	141647320	2975	2975	2975	2975	0
35	20250116	183700	141647320	2975	2975	2975	2975	0
36	20250116	183600	141647320	2975	2975	2975	2975	0
37	20250116	183500	141647320	2975	2975	2975	2975	0
38	20250116	183400	141647320	2975	2975	2975	2975	0
39	20250116	183300	141647320	2975	2975	2975	2975	0
40	20250116	183200	141647320	2975	2975	2975	2975	0
41	20250116	183100	141647320	2975	2975	2975	2975	0
42	20250116	183000	141647320	2975	2975	2975	2975	0
43	20250116	182900	141647320	2975	2975	2975	2975	0
44	20250116	182800	141647320	2975	2975	2975	2975	0
45	20250116	182700	141647320	2975	2975	2975	2975	0
46	20250116	182600	141647320	2975	2975	2975	2975	0
47	20250116	182500	141647320	2975	2975	2975	2975	0
48	20250116	182400	141647320	2975	2975	2975	2975	0
49	20250116	182300	141647320	2975	2975	2975	2975	0
50	20250116	182200	141647320	2975	2975	2975	2975	0
51	20250116	182100	141647320	2975	2975	2975	2975	0
52	20250116	182000	141647320	2975	2975	2975	2975	0
53	20250116	181900	141647320	2975	2975	2975	2975	0
54	20250116	181800	141647320	2975	2975	2975	2975	0
55	20250116	181700	141647320	2975	2975	2975	2975	0
56	20250116	181600	141647320	2975	2975	2975	2975	0
57	20250116	181500	141647320	2975	2975	2975	2975	0
58	20250116	181400	141647320	2975	2975	2975	2975	0
59	20250116	181300	141647320	2975	2975	2975	2975	0
60	20250116	181200	141647320	2975	2975	2975	2975	0
61	20250116	181100	141647320	2975	2975	2975	2975	0
62	20250116	181000	141647320	2975	2975	2975	2975	3666
63	20250116	180900	141647320	2975	2975	2975	2975	0
64	20250116	180800	141647320	2975	2975	2975	2975	0
65	20250116	180700	141647320	2975	2975	2975	2975	0
66	20250116	180600	141647320	2975	2975	2975	2975	0
67	20250116	180500	141647320	2975	2975	2975	2975	0
68	20250116	180400	141647320	2975	2975	2975	2975	0
69	20250116	180300	141647320	2975	2975	2975	2975	0
70	20250116	180200	141647320	2975	2975	2975	2975	0
71	20250116	180100	141647320	2975	2975	2975	2975	0
72	20250116	180000	141647320	2975	2975	2975	2975	0
73	20250116	175900	141647320	2975	2975	2975	2975	0
74	20250116	175800	141647320	2975	2975	2975	2975	0
75	20250116	175700	141647320	2975	2975	2975	2975	0
76	20250116	175600	141647320	2975	2975	2975	2975	0
77	20250116	175500	141647320	2975	2975	2975	2975	0
78	20250116	175400	141647320	2975	2975	2975	2975	0
79	20250116	175300	141647320	2975	2975	2975	2975	0
80	20250116	175200	141647320	2975	2975	2975	2975	0
81	20250116	175100	141647320	2975	2975	2975	2975	0
82	20250116	175000	141647320	2975	2975	2975	2975	0
83	20250116	174900	141647320	2975	2975	2975	2975	0
84	20250116	174800	141647320	2975	2975	2975	2975	0
85	20250116	174700	141647320	2975	2975	2975	2975	0
86	20250116	174600	141647320	2975	2975	2975	2975	0
87	20250116	174500	141647320	2975	2975	2975	2975	0
88	20250116	174400	141647320	2975	2975	2975	2975	0
89	20250116	174300	141647320	2975	2975	2975	2975	0
90	20250116	174200	141647320	2975	2975	2975	2975	0
91	20250116	174100	141647320	2975	2975	2975	2975	0
92	20250116	174000	141647320	2975	2975	2975	2975	3666
93	20250116	173900	141647320	2975	2975	2975	2975	0
94	20250116	173800	141647320	2975	2975	2975	2975	0
95	20250116	173700	141647320	2975	2975	2975	2975	0
96	20250116	173600	141647320	2975	2975	2975	2975	0
97	20250116	173500	141647320	2975	2975	2975	2975	0
98	20250116	173400	141647320	2975	2975	2975	2975	0
99	20250116	173300	141647320	2975	2975	2975	2975	0
100	20250116	173200	141647320	2975	2975	2975	2975	0
101	20250116	173100	141647320	2975	2975	2975	2975	0
102	20250116	173000	141647320	2975	2975	2975	2975	0
103	20250116	172900	141647320	2975	2975	2975	2975	0
104	20250116	172800	141647320	2975	2975	2975	2975	0
105	20250116	172700	141647320	2975	2975	2975	2975	0
106	20250116	172600	141647320	2975	2975	2975	2975	0
107	20250116	172500	141647320	2975	2975	2975	2975	0
108	20250116	172400	141647320	2975	2975	2975	2975	0
109	20250116	172300	141647320	2975	2975	2975	2975	0
110	20250116	172200	141647320	2975	2975	2975	2975	0
111	20250116	172100	141647320	2975	2975	2975	2975	0
112	20250116	172000	141647320	2975	2975	2975	2975	0
113	20250116	171900	141647320	2975	2975	2975	2975	0
114	20250116	171800	141647320	2975	2975	2975	2975	0
115	20250116	171700	141647320	2975	2975	2975	2975	0
116	20250116	171600	141647320	2975	2975	2975	2975	0
117	20250116	171500	141647320	2975	2975	2975	2975	0
118	20250116	171400	141647320	2975	2975	2975	2975	0
119	20250116	171300	141647320	2975	2975	2975	2975	0
120	20250116	171200	141647320	2975	2975	2975	2975	0
121	20250116	171100	141647320	2975	2975	2975	2975	0
122	20250116	171000	141647320	2975	2975	2975	2975	3666
123	20250116	170900	141647320	2975	2975	2975	2975	0
124	20250116	170800	141647320	2975	2975	2975	2975	0
125	20250116	170700	141647320	2975	2975	2975	2975	0
126	20250116	170600	141647320	2975	2975	2975	2975	0
127	20250116	170500	141647320	2975	2975	2975	2975	0
128	20250116	170400	141647320	2975	2975	2975	2975	0
129	20250116	170300	141647320	2975	2975	2975	2975	0
130	20250116	170200	141647320	2975	2975	2975	2975	0
131	20250116	170100	141647320	2975	2975	2975	2975	0
132	20250116	170000	141647320	2975	2975	2975	2975	0
133	20250116	165900	141647320	2975	2975	2975	2975	0
134	20250116	165800	141647320	2975	2975	2975	2975	0
135	20250116	165700	141647320	2975	2975	2975	2975	0
136	20250116	165600	141647320	2975	2975	2975	2975	0
137	20250116	165500	141647320	2975	2975	2975	2975	0
138	20250116	165400	141647320	2975	2975	2975	2975	0
139	20250116	165300	141647320	2975	2975	2975	2975	0
140	20250116	165200	141647320	2975	2975	2975	2975	0
141	20250116	165100	141647320	2975	2975	2975	2975	0
142	20250116	165000	141647320	2975	2975	2975	2975	0
143	20250116	164900	141647320	2975	2975	2975	2975	0
144	20250116	164800	141647320	2975	2975	2975	2975	0
145	20250116	164700	141647320	2975	2975	2975	2975	0
146	20250116	164600	141647320	2975	2975	2975	2975	0
147	20250116	164500	141647320	2975	2975	2975	2975	0
148	20250116	164400	141647320	2975	2975	2975	2975	0
149	20250116	164300	141647320	2975	2975	2975	2975	0
150	20250116	164200	141647320	2975	2975	2975	2975	0
151	20250116	164100	141647320	2975	2975	2975	2975	0
152	20250116	164000	141647320	2975	2975	2975	2975	3666
153	20250116	163900	141647320	2975	2975	2975	2975	0
154	20250116	163800	141647320	2975	2975	2975	2975	0
155	20250116	163700	141647320	2975	2975	2975	2975	0
156	20250116	163600	141647320	2975	2975	2975	2975	0
157	20250116	163500	141647320	2975	2975	2975	2975	0
158	20250116	163400	141647320	2975	2975	2975	2975	0
159	20250116	163300	141647320	2975	2975	2975	2975	0
160	20250116	163200	141647320	2975	2975	2975	2975	0
161	20250116	163100	141647320	2975	2975	2975	2975	0
162	20250116	163000	141647320	2975	2975	2975	2975	0
163	20250116	162900	141647320	2975	2975	2975	2975	0
164	20250116	162800	141647320	2975	2975	2975	2975	0
165	20250116	162700	141647320	2975	2975	2975	2975	0
166	20250116	162600	141647320	2975	2975	2975	2975	0
167	20250116	162500	141647320	2975	2975	2975	2975	0
168	20250116	162400	141647320	2975	2975	2975	2975	0
169	20250116	162300	141647320	2975	2975	2975	2975	0
170	20250116	162200	141647320	2975	2975	2975	2975	0
171	20250116	162100	141647320	2975	2975	2975	2975	0
172	20250116	162000	141647320	2975	2975	2975	2975	0
173	20250116	161900	141647320	2975	2975	2975	2975	0
174	20250116	161800	141647320	2975	2975	2975	2975	0
175	20250116	161700	141647320	2975	2975	2975	2975	0
176	20250116	161600	141647320	2975	2975	2975	2975	0
177	20250116	161500	141647320	2975	2975	2975	2975	0
178	20250116	161400	141647320	2975	2975	2975	2975	0
179	20250116	161300	141647320	2975	2975	2975	2975	0
180	20250116	161200	141647320	2975	2975	2975	2975	0
181	20250116	161100	141647320	2975	2975	2975	2975	0
182	20250116	161000	141647320	2975	2975	2975	2975	3666
183	20250116	160900	141647320	2975	2975	2975	2975	0
184	20250116	160800	141647320	2975	2975	2975	2975	0
185	20250116	160700	141647320	2975	2975	2975	2975	0
186	20250116	160600	141647320	2975	2975	2975	2975	0
187	20250116	160500	141647320	2975	2975	2975	2975	0
188	20250116	160400	141647320	2975	2975	2975	2975	0
189	20250116	160300	141647320	2975	2975	2975	2975	0
190	20250116	160200	141647320	2975	2975	2975	2975	0
191	20250116	160100	141647320	2975	2975	2975	2975	0
192	20250116	160000	141647320	2975	2975	2975	2975	0
193	20250116	155900	141647320	2975	2975	2975	2975	0
194	20250116	155800	141647320	2975	2975	2975	2975	0
195	20250116	155700	141647320	2975	2975	2975	2975	0
196	20250116	155600	141647320	2975	2975	2975	2975	0
197	20250116	155500	141647320	2975	2975	2975	2975	0
198	20250116	155400	141647320	2975	2975	2975	2975	0
199	20250116	155300	141647320	2975	2975	2975	2975	0
200	20250116	155200	141647320	2975	2975	2975	2975	0
201	20250116	155100	141647320	2975	2975	2975	2975	0
202	20250116	155000	141647320	2975	2975	2975	2975	0
203	20250116	154900	141647320	2975	2975	2975	2975	0
204	20250116	154800	141647320	2975	2975	2975	2975	0
205	20250116	154700	141647320	2975	2975	2975	2975	0
206	20250116	154600	141647320	2975	2975	2975	2975	0
207	20250116	154500	141647320	2975	2975	2975	2975	0
208	20250116	154400	141647320	2975	2975	2975	2975	0
209	20250116	154300	141647320	2975	2975	2975	2975	0
210	20250116	154200	141647320	2975	2975	2975	2975	0
211	20250116	154100	141647320	2975	2975	2975	2975	0
212	20250116	154000	141647320	2975	2975	2975	2975	3666
213	20250116	153900	141647320	2975	2975	2975	2975	0
214	20250116	153800	141647320	2975	2975	2975	2975	0
215	20250116	153700	141647320	2975	2975	2975	2975	0
216	20250116	153600	141647320	2975	2975	2975	2975	0
217	20250116	153500	141647320	2975	2975	2975	2975	0
218	20250116	153400	141647320	2975	2975	2975	2975	0
219	20250116	153300	141647320	2975	2975	2975	2975	0
220	20250116	153200	141647320	2975	2975	2975	2975	0
221	20250116	153100	141647320	2975	2975	2975	2975	0
222	20250116	153000	141647320	2975	2975	2975	2975	3666
223	20250116	152900	130740970	2980	2980	2980	2980	0
224	20250116	152800	130740970	2980	2980	2980	2980	0
225	20250116	152700	130740970	2980	2980	2980	2980	0
226	20250116	152600	130740970	2980	2980	2980	2980	0
227	20250116	152500	130740970	2980	2980	2980	2980	0
228	20250116	152400	130740970	2980	2980	2980	2980	0
229	20250116	152300	130740970	2980	2980	2980	2980	0
230	20250116	152200	130740970	2980	2980	2980	2980	0
231	20250116	152100	130740970	2980	2980	2980	2980	0
232	20250116	152000	130740970	2980	2980	2980	2980	0
233	20250116	151900	130740970	2980	2985	2985	2980	2418
234	20250116	151800	123532590	3000	3000	3000	3000	0
235	20250116	151700	123532590	3000	3000	3000	3000	0
236	20250116	151600	123532590	3000	3000	3000	3000	1
237	20250116	151500	123529590	2995	2995	2995	2995	0
238	20250116	151400	123529590	2995	2985	2995	2985	2
239	20250116	151300	123523610	2990	2995	2995	2990	2
240	20250116	151200	123517625	2995	2995	2995	2995	1
241	20250116	151100	123514630	3000	3000	3000	3000	0
242	20250116	151000	123514630	3000	3000	3000	3000	1
243	20250116	150900	123511630	3000	3000	3000	3000	20
244	20250116	150800	123451630	3000	3000	3000	3000	5
245	20250116	150700	123436630	2995	2990	2995	2990	1679
246	20250116	150600	118408475	2990	2990	2990	2985	60
247	20250116	150500	118229325	2985	2985	2985	2985	65
248	20250116	150400	118035300	2990	2990	2990	2990	0
249	20250116	150300	118035300	2990	2990	2990	2990	0
250	20250116	150200	118035300	2990	2990	2990	2990	0
251	20250116	150100	118035300	2990	2990	2990	2990	0
252	20250116	150000	118035300	2990	2985	2990	2985	3
253	20250116	145900	118026340	2985	2985	2985	2985	99
254	20250116	145800	117730825	2985	2990	2990	2985	31
255	20250116	145700	117638255	2995	2995	2995	2995	50
256	20250116	145600	117488505	2995	2995	2995	2995	0
257	20250116	145500	117488505	2995	2995	2995	2995	0
258	20250116	145400	117488505	2995	2995	2995	2995	0
259	20250116	145300	117488505	2995	2995	2995	2995	0
260	20250116	145200	117488505	2995	2995	2995	2995	0
261	20250116	145100	117488505	2995	2995	2995	2995	0
262	20250116	145000	117488505	2995	2995	2995	2995	0
263	20250116	144900	117488505	2995	2995	2995	2995	2
264	20250116	144800	117482515	2985	2985	2985	2985	4305
265	20250116	144700	104632090	2985	2985	2985	2985	859
266	20250116	144600	102067975	2985	2985	2985	2985	0
267	20250116	144500	102067975	2985	2985	2985	2985	0
268	20250116	144400	102067975	2985	2985	2985	2985	0
269	20250116	144300	102067975	2985	2985	2985	2985	0
270	20250116	144200	102067975	2985	2985	2985	2985	1
271	20250116	144100	102064990	2995	2995	2995	2995	0
272	20250116	144000	102064990	2995	2995	2995	2995	3
273	20250116	143900	102056005	2995	2995	2995	2995	0
274	20250116	143800	102056005	2995	2985	2995	2985	6
275	20250116	143700	102038085	2985	2985	2985	2985	0
276	20250116	143600	102038085	2985	2985	2985	2985	0
277	20250116	143500	102038085	2985	2985	2985	2985	0
278	20250116	143400	102038085	2985	2985	2985	2985	200
279	20250116	143300	101441085	2990	2990	2990	2990	242
280	20250116	143200	100717505	2995	2995	2995	2995	0
281	20250116	143100	100717505	2995	2995	2995	2995	0
282	20250116	143000	100717505	2995	2995	2995	2995	0
283	20250116	142900	100717505	2995	2995	2995	2995	1
284	20250116	142800	100714510	2990	2990	2990	2990	739
285	20250116	142700	98504900	2990	2990	2990	2990	0
286	20250116	142600	98504900	2990	2990	2990	2990	0
287	20250116	142500	98504900	2990	2990	2990	2990	0
288	20250116	142400	98504900	2990	2990	2990	2990	0
289	20250116	142300	98504900	2990	2990	2990	2990	0
290	20250116	142200	98504900	2990	2990	2990	2990	0
291	20250116	142100	98504900	2990	2990	2990	2990	0
292	20250116	142000	98504900	2990	2990	2990	2990	0
293	20250116	141900	98504900	2990	2990	2990	2990	0
294	20250116	141800	98504900	2990	2990	2990	2990	0
295	20250116	141700	98504900	2990	2990	2990	2990	0
296	20250116	141600	98504900	2990	2990	2990	2990	100
297	20250116	141500	98205900	2990	2990	2990	2990	0
298	20250116	141400	98205900	2990	2990	2990	2990	0
299	20250116	141300	98205900	2990	2990	2990	2990	0
300	20250116	141200	98205900	2990	2990	2990	2990	0
301	20250116	141100	98205900	2990	2990	2990	2990	0
302	20250116	141000	98205900	2990	2990	2990	2990	1
303	20250116	140900	98202910	2995	2995	2995	2995	0
304	20250116	140800	98202910	2995	2995	2995	2995	0
305	20250116	140700	98202910	2995	2995	2995	2995	0
306	20250116	140600	98202910	2995	2995	2995	2995	0
307	20250116	140500	98202910	2995	2995	2995	2995	1
308	20250116	140400	98199915	2990	2990	2990	2990	3
309	20250116	140300	98190945	2990	2990	2990	2990	0
310	20250116	140200	98190945	2990	2990	2990	2990	0
311	20250116	140100	98190945	2990	2990	2990	2990	15
312	20250116	140000	98146095	2990	2990	2990	2990	280
313	20250116	135900	97308895	2990	2990	2990	2990	0
314	20250116	135800	97308895	2990	2990	2990	2990	0
315	20250116	135700	97308895	2990	2990	2990	2990	0
316	20250116	135600	97308895	2990	2990	2990	2990	0
317	20250116	135500	97308895	2990	2990	2990	2990	0
318	20250116	135400	97308895	2990	2990	2990	2990	103
319	20250116	135300	97000925	2990	2990	2990	2990	163
320	20250116	135200	96513555	2990	2990	2990	2990	5
321	20250116	135100	96498605	2990	2990	2990	2990	7
322	20250116	135000	96477675	2990	2990	2990	2990	0
323	20250116	134900	96477675	2990	2990	2990	2990	1
324	20250116	134800	96474685	2990	2990	2990	2990	516
325	20250116	134700	94931845	2990	2990	2990	2990	0
326	20250116	134600	94931845	2990	2990	2990	2990	0
327	20250116	134500	94931845	2990	2990	2990	2990	0
328	20250116	134400	94931845	2990	2990	2990	2990	0
329	20250116	134300	94931845	2990	2990	2990	2990	574
330	20250116	134200	93215585	2990	2990	2990	2990	0
331	20250116	134100	93215585	2990	2990	2990	2990	24
332	20250116	134000	93143825	2990	2990	2990	2990	1
333	20250116	133900	93140835	2985	2985	2985	2985	0
334	20250116	133800	93140835	2985	2985	2985	2985	0
335	20250116	133700	93140835	2985	2990	2990	2985	45
336	20250116	133600	93006310	2990	2990	2990	2990	0
337	20250116	133500	93006310	2990	2990	2990	2990	51
338	20250116	133400	92853820	2990	2990	2990	2990	9
339	20250116	133300	92826910	2990	2990	2990	2990	10
340	20250116	133200	92797010	2990	2990	2990	2990	0
341	20250116	133100	92797010	2990	2990	2990	2990	0
342	20250116	133000	92797010	2990	2990	2990	2990	0
343	20250116	132900	92797010	2990	2990	2990	2990	136
344	20250116	132800	92390370	2990	2990	2990	2990	0
345	20250116	132700	92390370	2990	2995	3000	2990	558
346	20250116	132600	90719200	2995	2995	2995	2995	0
347	20250116	132500	90719200	2995	2990	2995	2985	324
348	20250116	132400	89751985	2985	2985	2985	2985	0
349	20250116	132300	89751985	2985	2985	2985	2985	0
350	20250116	132200	89751985	2985	2985	2985	2985	0
351	20250116	132100	89751985	2985	2985	2985	2985	0
352	20250116	132000	89751985	2985	2995	2995	2985	6
353	20250116	131900	89734065	2985	2995	2995	2985	6
354	20250116	131800	89716145	2985	2990	2990	2985	400
355	20250116	131700	88521865	2995	2995	2995	2995	0
356	20250116	131600	88521865	2995	2995	2995	2995	0
357	20250116	131500	88521865	2995	2995	2995	2995	0
358	20250116	131400	88521865	2995	2995	2995	2995	0
359	20250116	131300	88521865	2995	2995	2995	2995	0
360	20250116	131200	88521865	2995	2995	2995	2995	0
361	20250116	131100	88521865	2995	2995	2995	2995	1
362	20250116	131000	88518870	2990	2990	2990	2990	0
363	20250116	130900	88518870	2990	2995	2995	2990	584
364	20250116	130800	86772210	2990	2990	2990	2990	0
365	20250116	130700	86772210	2990	2990	2990	2990	0
366	20250116	130600	86772210	2990	2990	2990	2990	506
367	20250116	130500	85259270	2995	2995	2995	2995	0
368	20250116	130400	85259270	2995	2995	2995	2995	1
369	20250116	130300	85256275	2995	2995	2995	2995	0
370	20250116	130200	85256275	2995	2995	2995	2995	0
371	20250116	130100	85256275	2995	2995	2995	2995	0
372	20250116	130000	85256275	2995	2995	2995	2995	0
373	20250116	125900	85256275	2995	2995	2995	2995	0
374	20250116	125800	85256275	2995	2995	2995	2995	0
375	20250116	125700	85256275	2995	2995	2995	2995	0
376	20250116	125600	85256275	2995	2995	2995	2995	0
377	20250116	125500	85256275	2995	2995	2995	2995	0
378	20250116	125400	85256275	2995	2995	2995	2995	0
379	20250116	125300	85256275	2995	2995	2995	2995	0
380	20250116	125200	85256275	2995	2995	2995	2995	331
381	20250116	125100	84264930	2990	2990	2990	2990	0
382	20250116	125000	84264930	2990	2990	2990	2990	1
383	20250116	124900	84261940	2990	2990	2990	2990	0
384	20250116	124800	84261940	2990	2990	2990	2990	0
385	20250116	124700	84261940	2990	2990	2990	2990	0
386	20250116	124600	84261940	2990	2990	2990	2990	2
387	20250116	124500	84255960	2995	2995	2995	2995	5
388	20250116	124400	84240985	2995	2995	2995	2995	200
389	20250116	124300	83641985	2990	2990	2990	2990	0
390	20250116	124200	83641985	2990	2990	2990	2990	0
391	20250116	124100	83641985	2990	2990	2990	2990	0
392	20250116	124000	83641985	2990	2990	2990	2990	0
393	20250116	123900	83641985	2990	2990	2990	2990	0
394	20250116	123800	83641985	2990	2990	2990	2990	0
395	20250116	123700	83641985	2990	2990	2990	2990	50
396	20250116	123600	83492485	2995	2995	2995	2995	0
397	20250116	123500	83492485	2995	2995	2995	2995	0
398	20250116	123400	83492485	2995	2995	2995	2995	100
399	20250116	123300	83192985	2995	2990	2995	2990	204
400	20250116	123200	82582025	2995	2995	2995	2995	0
401	20250116	123100	82582025	2995	2995	2995	2995	0
402	20250116	123000	82582025	2995	2995	2995	2995	50
403	20250116	122900	82432275	2995	2995	2995	2995	10
404	20250116	122800	82402325	2995	2995	2995	2995	0
405	20250116	122700	82402325	2995	2990	2995	2990	328
406	20250116	122600	81421600	2995	2995	2995	2995	0
407	20250116	122500	81421600	2995	2995	2995	2995	0
408	20250116	122400	81421600	2995	2995	2995	2995	0
409	20250116	122300	81421600	2995	2995	2995	2995	0
410	20250116	122200	81421600	2995	2995	2995	2995	0
411	20250116	122100	81421600	2995	2995	2995	2995	0
412	20250116	122000	81421600	2995	2995	2995	2995	340
413	20250116	121900	80403300	2995	2995	2995	2995	11
414	20250116	121800	80370355	3000	3000	3000	3000	1
415	20250116	121700	80367355	2990	2990	2990	2990	0
416	20250116	121600	80367355	2990	2990	2990	2990	0
417	20250116	121500	80367355	2990	2990	2990	2990	270
418	20250116	121400	79560055	2995	2995	2995	2995	21
419	20250116	121300	79497160	2995	2995	2995	2995	0
420	20250116	121200	79497160	2995	2995	2995	2995	201
421	20250116	121100	78895165	2995	2995	2995	2995	3
422	20250116	121000	78886180	2995	2995	2995	2995	0
423	20250116	120900	78886180	2995	2995	2995	2995	0
424	20250116	120800	78886180	2995	2995	2995	2995	0
425	20250116	120700	78886180	2995	2995	2995	2995	0
426	20250116	120600	78886180	2995	2995	2995	2995	0
427	20250116	120500	78886180	2995	2995	2995	2995	0
428	20250116	120400	78886180	2995	2995	2995	2995	140
429	20250116	120300	78466880	2995	2995	2995	2995	0
430	20250116	120200	78466880	2995	2995	2995	2995	0
431	20250116	120100	78466880	2995	2995	2995	2995	0
432	20250116	120000	78466880	2995	2995	2995	2995	0
433	20250116	115900	78466880	2995	2995	2995	2995	0
434	20250116	115800	78466880	2995	2995	2995	2995	0
435	20250116	115700	78466880	2995	2995	2995	2995	1
436	20250116	115600	78463885	2995	2995	2995	2995	0
437	20250116	115500	78463885	2995	2995	2995	2995	0
438	20250116	115400	78463885	2995	2995	2995	2995	1
439	20250116	115300	78460890	2995	2995	2995	2995	0
440	20250116	115200	78460890	2995	2995	2995	2995	0
441	20250116	115100	78460890	2995	2995	2995	2995	0
442	20250116	115000	78460890	2995	2995	2995	2995	0
443	20250116	114900	78460890	2995	2995	2995	2995	0
444	20250116	114800	78460890	2995	2995	2995	2995	1
445	20250116	114700	78457895	3000	3000	3000	3000	0
446	20250116	114600	78457895	3000	3000	3000	3000	1
447	20250116	114500	78454895	2995	2995	2995	2995	50
448	20250116	114400	78305145	3000	3000	3000	3000	0
449	20250116	114300	78305145	3000	3000	3000	3000	0
450	20250116	114200	78305145	3000	3000	3000	3000	0
451	20250116	114100	78305145	3000	3000	3000	3000	0
452	20250116	114000	78305145	3000	3000	3000	3000	0
453	20250116	113900	78305145	3000	3000	3000	3000	0
454	20250116	113800	78305145	3000	3000	3000	3000	0
455	20250116	113700	78305145	3000	3000	3000	3000	0
456	20250116	113600	78305145	3000	3000	3000	3000	0
457	20250116	113500	78305145	3000	3000	3000	3000	0
458	20250116	113400	78305145	3000	3000	3000	3000	0
459	20250116	113300	78305145	3000	3000	3000	3000	0
460	20250116	113200	78305145	3000	3000	3000	3000	0
461	20250116	113100	78305145	3000	3000	3000	3000	0
462	20250116	113000	78305145	3000	3000	3000	3000	12
463	20250116	112900	78269145	3000	3000	3000	3000	0
464	20250116	112800	78269145	3000	3000	3000	3000	9
465	20250116	112700	78242145	2990	2990	2990	2990	0
466	20250116	112600	78242145	2990	2990	2990	2990	9
467	20250116	112500	78215235	2985	2985	2985	2985	0
468	20250116	112400	78215235	2985	2985	2985	2985	0
469	20250116	112300	78215235	2985	2985	2985	2985	0
470	20250116	112200	78215235	2985	2995	2995	2985	2000
471	20250116	112100	72242335	3005	3005	3005	3005	0
472	20250116	112000	72242335	3005	3005	3005	3005	3
473	20250116	111900	72233320	3005	3005	3005	3005	0
474	20250116	111800	72233320	3005	3005	3005	3005	0
475	20250116	111700	72233320	3005	3005	3005	3005	0
476	20250116	111600	72233320	3005	3005	3005	3005	0
477	20250116	111500	72233320	3005	3005	3005	3005	1
478	20250116	111400	72230315	3005	3005	3005	3005	5
479	20250116	111300	72215290	2990	2990	2990	2990	0
480	20250116	111200	72215290	2990	2990	2990	2990	0
481	20250116	111100	72215290	2990	2990	2990	2990	0
482	20250116	111000	72215290	2990	2990	2990	2990	0
483	20250116	110900	72215290	2990	2990	2990	2990	170
484	20250116	110800	71706990	2990	2995	2995	2990	200
485	20250116	110700	71108910	3005	3005	3005	3005	0
486	20250116	110600	71108910	3005	3005	3005	3005	0
487	20250116	110500	71108910	3005	3005	3005	3005	0
488	20250116	110400	71108910	3005	3005	3005	3005	0
489	20250116	110300	71108910	3005	3005	3005	3005	0
490	20250116	110200	71108910	3005	3005	3005	3005	0
491	20250116	110100	71108910	3005	3005	3005	3005	83
492	20250116	110000	70859495	2990	2990	2990	2990	13
493	20250116	105900	70820625	3005	3005	3005	3005	0
494	20250116	105800	70820625	3005	2995	3005	2990	333
495	20250116	105700	69824785	2995	3005	3005	2995	133
496	20250116	105600	69426305	3000	3000	3000	3000	10
497	20250116	105500	69396305	3000	3000	3000	3000	0
498	20250116	105400	69396305	3000	3000	3000	3000	0
499	20250116	105300	69396305	3000	3000	3000	3000	0
500	20250116	105200	69396305	3000	3000	3000	3000	0
501	20250116	105100	69396305	3000	3000	3000	3000	0
502	20250116	105000	69396305	3000	3000	3000	3000	85
503	20250116	104900	69141305	3000	3000	3000	3000	0
504	20250116	104800	69141305	3000	3000	3000	3000	0
505	20250116	104700	69141305	3000	3000	3000	3000	1
506	20250116	104600	69138305	3000	3000	3000	3000	5
507	20250116	104500	69123305	3000	3000	3000	3000	1
508	20250116	104400	69120305	2990	2990	2990	2990	824
509	20250116	104300	66656545	3000	3000	3000	3000	5
510	20250116	104200	66641545	2990	2990	2990	2990	59
511	20250116	104100	66465135	2990	2990	2990	2990	0
512	20250116	104000	66465135	2990	3000	3000	2990	2002
513	20250116	103900	60478315	2995	2995	2995	2995	0
514	20250116	103800	60478315	2995	2995	2995	2995	7
515	20250116	103700	60457350	3000	3000	3000	3000	0
516	20250116	103600	60457350	3000	3000	3000	3000	1
517	20250116	103500	60454350	2995	2995	2995	2995	0
518	20250116	103400	60454350	2995	2995	2995	2995	0
519	20250116	103300	60454350	2995	2995	2995	2995	323
520	20250116	103200	59486965	2995	2995	2995	2995	500
521	20250116	103100	57989465	2995	2995	2995	2995	330
522	20250116	103000	57001115	2995	2995	2995	2995	329
523	20250116	102900	56015760	2995	2995	2995	2995	1
524	20250116	102800	56012765	3000	3000	3000	3000	700
525	20250116	102700	53912765	3000	3000	3000	3000	110
526	20250116	102600	53582765	3000	3000	3000	3000	1019
527	20250116	102500	50525765	3000	3005	3005	3000	4722
528	20250116	102400	36351155	3005	3005	3005	3005	15
529	20250116	102300	36306080	3005	3005	3005	3005	0
530	20250116	102200	36306080	3005	3005	3005	3005	0
531	20250116	102100	36306080	3005	3005	3005	3005	1
532	20250116	102000	36303075	3010	3010	3010	3010	0
533	20250116	101900	36303075	3010	3010	3010	3010	1
534	20250116	101800	36300065	3010	3010	3010	3010	0
535	20250116	101700	36300065	3010	3010	3010	3010	0
536	20250116	101600	36300065	3010	3010	3010	3010	0
537	20250116	101500	36300065	3010	3010	3010	3010	0
538	20250116	101400	36300065	3010	3010	3010	3010	7
539	20250116	101300	36278995	3010	3010	3010	3010	0
540	20250116	101200	36278995	3010	3010	3010	3010	0
541	20250116	101100	36278995	3010	3010	3010	3010	1
542	20250116	101000	36275985	3010	3010	3010	3010	2
543	20250116	100900	36269965	3010	3010	3010	3010	0
544	20250116	100800	36269965	3010	3010	3010	3010	0
545	20250116	100700	36269965	3010	3010	3010	3010	0
546	20250116	100600	36269965	3010	3010	3010	3010	7
547	20250116	100500	36248895	3010	3010	3010	3010	3
548	20250116	100400	36239865	3015	3015	3015	3015	0
549	20250116	100300	36239865	3015	3005	3015	3000	793
550	20250116	100200	33859805	3010	3010	3010	3010	708
551	20250116	100100	31728725	3015	3010	3015	3010	14
552	20250116	100000	31686535	3010	3010	3010	3010	0
553	20250116	095900	31686535	3010	3010	3010	3010	0
554	20250116	095800	31686535	3010	3010	3010	3010	11
555	20250116	095700	31653425	3010	3010	3010	3010	0
556	20250116	095600	31653425	3010	3010	3010	3010	601
557	20250116	095500	29844415	3010	3010	3010	3010	1142
558	20250116	095400	26406995	3010	3010	3010	3010	0
559	20250116	095300	26406995	3010	3015	3015	3010	173
560	20250116	095200	25886240	3015	3015	3015	3015	5
561	20250116	095100	25871165	3020	3020	3020	3020	0
562	20250116	095000	25871165	3020	3020	3020	3020	105
563	20250116	094900	25554065	3015	3015	3015	3015	0
564	20250116	094800	25554065	3015	3015	3020	3015	548
565	20250116	094700	23900190	3015	3015	3015	3015	5
566	20250116	094600	23885115	3015	3015	3015	3015	71
567	20250116	094500	23671050	3015	3015	3015	3015	51
568	20250116	094400	23517285	3020	3015	3020	3015	75
569	20250116	094300	23291135	3020	3020	3020	3020	12
570	20250116	094200	23254895	3020	3020	3020	3020	0
571	20250116	094100	23254895	3020	3020	3020	3020	0
572	20250116	094000	23254895	3020	3020	3020	3020	0
573	20250116	093900	23254895	3020	3020	3020	3015	1880
574	20250116	093800	17581275	3025	3025	3025	3025	11
575	20250116	093700	17548000	3025	3025	3025	3025	0
576	20250116	093600	17548000	3025	3025	3025	3025	0
577	20250116	093500	17548000	3025	3025	3025	3025	0
578	20250116	093400	17548000	3025	3025	3025	3025	1
579	20250116	093300	17544975	3025	3025	3025	3020	34
580	20250116	093200	17442280	3025	3025	3025	3025	6
581	20250116	093100	17424130	3030	3030	3030	3030	1
582	20250116	093000	17421100	3030	3030	3030	3030	0
583	20250116	092900	17421100	3030	3030	3030	3030	5
584	20250116	092800	17405950	3025	3025	3025	3025	0
585	20250116	092700	17405950	3025	3025	3025	3025	20
586	20250116	092600	17345450	3025	3025	3025	3025	40
587	20250116	092500	17224450	3035	3035	3035	3035	0
588	20250116	092400	17224450	3035	3035	3035	3035	0
589	20250116	092300	17224450	3035	3035	3035	3035	50
590	20250116	092200	17072700	3040	3040	3040	3040	0
591	20250116	092100	17072700	3040	3040	3040	3040	0
592	20250116	092000	17072700	3040	3040	3040	3040	1000
593	20250116	091900	14032700	3040	3040	3040	3040	10
594	20250116	091800	14002300	3040	3025	3040	3025	920
595	20250116	091700	11206890	3020	3020	3020	3020	219
596	20250116	091600	10545510	3030	3030	3030	3030	1
597	20250116	091500	10542480	3040	3040	3040	3040	0
598	20250116	091400	10542480	3040	3040	3040	3040	0
599	20250116	091300	10542480	3040	3025	3040	3025	500
600	20250116	091200	9025675	3025	3025	3025	3025	0
601	20250116	091100	9025675	3025	3025	3025	3025	10
602	20250116	091000	8995425	3030	3030	3030	3030	2
603	20250116	090900	8989365	3030	3020	3030	3020	30
604	20250116	090800	8898565	3020	3020	3020	3020	523
605	20250116	090700	7319105	3025	3030	3030	3025	21
606	20250116	090600	7255575	3030	3030	3030	3030	5
607	20250116	090500	7240425	3020	3020	3020	3020	200
608	20250116	090400	6636425	3020	3020	3020	3020	6
609	20250116	090300	6618305	3020	3020	3020	3020	0
610	20250116	090200	6618305	3020	3020	3020	3020	136
611	20250116	090100	6207585	3015	3015	3015	3015	54
612	20250116	090000	6044775	3040	3015	3040	3015	2000