KissMeData/024900/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191000	123365915	2960	2960	2960	2960	3289
3	20250108	190900	123365915	2960	2960	2960	2960	0
4	20250108	190800	123365915	2960	2960	2960	2960	0
5	20250108	190700	123365915	2960	2960	2960	2960	0
6	20250108	190600	123365915	2960	2960	2960	2960	0
7	20250108	190500	123365915	2960	2960	2960	2960	0
8	20250108	190400	123365915	2960	2960	2960	2960	0
9	20250108	190300	123365915	2960	2960	2960	2960	0
10	20250108	190200	123365915	2960	2960	2960	2960	0
11	20250108	190100	123365915	2960	2960	2960	2960	0
12	20250108	190000	123365915	2960	2960	2960	2960	0
13	20250108	185900	123365915	2960	2960	2960	2960	0
14	20250108	185800	123365915	2960	2960	2960	2960	0
15	20250108	185700	123365915	2960	2960	2960	2960	0
16	20250108	185600	123365915	2960	2960	2960	2960	0
17	20250108	185500	123365915	2960	2960	2960	2960	0
18	20250108	185400	123365915	2960	2960	2960	2960	0
19	20250108	185300	123365915	2960	2960	2960	2960	0
20	20250108	185200	123365915	2960	2960	2960	2960	0
21	20250108	185100	123365915	2960	2960	2960	2960	0
22	20250108	185000	123365915	2960	2960	2960	2960	0
23	20250108	184900	123365915	2960	2960	2960	2960	0
24	20250108	184800	123365915	2960	2960	2960	2960	0
25	20250108	184700	123365915	2960	2960	2960	2960	0
26	20250108	184600	123365915	2960	2960	2960	2960	0
27	20250108	184500	123365915	2960	2960	2960	2960	0
28	20250108	184400	123365915	2960	2960	2960	2960	0
29	20250108	184300	123365915	2960	2960	2960	2960	0
30	20250108	184200	123365915	2960	2960	2960	2960	0
31	20250108	184100	123365915	2960	2960	2960	2960	0
32	20250108	184000	123365915	2960	2960	2960	2960	3289
33	20250108	183900	123365915	2960	2960	2960	2960	0
34	20250108	183800	123365915	2960	2960	2960	2960	0
35	20250108	183700	123365915	2960	2960	2960	2960	0
36	20250108	183600	123365915	2960	2960	2960	2960	0
37	20250108	183500	123365915	2960	2960	2960	2960	0
38	20250108	183400	123365915	2960	2960	2960	2960	0
39	20250108	183300	123365915	2960	2960	2960	2960	0
40	20250108	183200	123365915	2960	2960	2960	2960	0
41	20250108	183100	123365915	2960	2960	2960	2960	0
42	20250108	183000	123365915	2960	2960	2960	2960	0
43	20250108	182900	123365915	2960	2960	2960	2960	0
44	20250108	182800	123365915	2960	2960	2960	2960	0
45	20250108	182700	123365915	2960	2960	2960	2960	0
46	20250108	182600	123365915	2960	2960	2960	2960	0
47	20250108	182500	123365915	2960	2960	2960	2960	0
48	20250108	182400	123365915	2960	2960	2960	2960	0
49	20250108	182300	123365915	2960	2960	2960	2960	0
50	20250108	182200	123365915	2960	2960	2960	2960	0
51	20250108	182100	123365915	2960	2960	2960	2960	0
52	20250108	182000	123365915	2960	2960	2960	2960	0
53	20250108	181900	123365915	2960	2960	2960	2960	0
54	20250108	181800	123365915	2960	2960	2960	2960	0
55	20250108	181700	123365915	2960	2960	2960	2960	0
56	20250108	181600	123365915	2960	2960	2960	2960	0
57	20250108	181500	123365915	2960	2960	2960	2960	0
58	20250108	181400	123365915	2960	2960	2960	2960	0
59	20250108	181300	123365915	2960	2960	2960	2960	0
60	20250108	181200	123365915	2960	2960	2960	2960	0
61	20250108	181100	123365915	2960	2960	2960	2960	0
62	20250108	181000	123365915	2960	2960	2960	2960	3289
63	20250108	180900	123365915	2960	2960	2960	2960	0
64	20250108	180800	123365915	2960	2960	2960	2960	0
65	20250108	180700	123365915	2960	2960	2960	2960	0
66	20250108	180600	123365915	2960	2960	2960	2960	0
67	20250108	180500	123365915	2960	2960	2960	2960	0
68	20250108	180400	123365915	2960	2960	2960	2960	0
69	20250108	180300	123365915	2960	2960	2960	2960	0
70	20250108	180200	123365915	2960	2960	2960	2960	0
71	20250108	180100	123365915	2960	2960	2960	2960	0
72	20250108	180000	123365915	2960	2960	2960	2960	0
73	20250108	175900	123365915	2960	2960	2960	2960	0
74	20250108	175800	123365915	2960	2960	2960	2960	0
75	20250108	175700	123365915	2960	2960	2960	2960	0
76	20250108	175600	123365915	2960	2960	2960	2960	0
77	20250108	175500	123365915	2960	2960	2960	2960	0
78	20250108	175400	123365915	2960	2960	2960	2960	0
79	20250108	175300	123365915	2960	2960	2960	2960	0
80	20250108	175200	123365915	2960	2960	2960	2960	0
81	20250108	175100	123365915	2960	2960	2960	2960	0
82	20250108	175000	123365915	2960	2960	2960	2960	0
83	20250108	174900	123365915	2960	2960	2960	2960	0
84	20250108	174800	123365915	2960	2960	2960	2960	0
85	20250108	174700	123365915	2960	2960	2960	2960	0
86	20250108	174600	123365915	2960	2960	2960	2960	0
87	20250108	174500	123365915	2960	2960	2960	2960	0
88	20250108	174400	123365915	2960	2960	2960	2960	0
89	20250108	174300	123365915	2960	2960	2960	2960	0
90	20250108	174200	123365915	2960	2960	2960	2960	0
91	20250108	174100	123365915	2960	2960	2960	2960	0
92	20250108	174000	123365915	2960	2960	2960	2960	3289
93	20250108	173900	123365915	2960	2960	2960	2960	0
94	20250108	173800	123365915	2960	2960	2960	2960	0
95	20250108	173700	123365915	2960	2960	2960	2960	0
96	20250108	173600	123365915	2960	2960	2960	2960	0
97	20250108	173500	123365915	2960	2960	2960	2960	0
98	20250108	173400	123365915	2960	2960	2960	2960	0
99	20250108	173300	123365915	2960	2960	2960	2960	0
100	20250108	173200	123365915	2960	2960	2960	2960	0
101	20250108	173100	123365915	2960	2960	2960	2960	0
102	20250108	173000	123365915	2960	2960	2960	2960	0
103	20250108	172900	123365915	2960	2960	2960	2960	0
104	20250108	172800	123365915	2960	2960	2960	2960	0
105	20250108	172700	123365915	2960	2960	2960	2960	0
106	20250108	172600	123365915	2960	2960	2960	2960	0
107	20250108	172500	123365915	2960	2960	2960	2960	0
108	20250108	172400	123365915	2960	2960	2960	2960	0
109	20250108	172300	123365915	2960	2960	2960	2960	0
110	20250108	172200	123365915	2960	2960	2960	2960	0
111	20250108	172100	123365915	2960	2960	2960	2960	0
112	20250108	172000	123365915	2960	2960	2960	2960	0
113	20250108	171900	123365915	2960	2960	2960	2960	0
114	20250108	171800	123365915	2960	2960	2960	2960	0
115	20250108	171700	123365915	2960	2960	2960	2960	0
116	20250108	171600	123365915	2960	2960	2960	2960	0
117	20250108	171500	123365915	2960	2960	2960	2960	0
118	20250108	171400	123365915	2960	2960	2960	2960	0
119	20250108	171300	123365915	2960	2960	2960	2960	0
120	20250108	171200	123365915	2960	2960	2960	2960	0
121	20250108	171100	123365915	2960	2960	2960	2960	0
122	20250108	171000	123365915	2960	2960	2960	2960	3289
123	20250108	170900	123365915	2960	2960	2960	2960	0
124	20250108	170800	123365915	2960	2960	2960	2960	0
125	20250108	170700	123365915	2960	2960	2960	2960	0
126	20250108	170600	123365915	2960	2960	2960	2960	0
127	20250108	170500	123365915	2960	2960	2960	2960	0
128	20250108	170400	123365915	2960	2960	2960	2960	0
129	20250108	170300	123365915	2960	2960	2960	2960	0
130	20250108	170200	123365915	2960	2960	2960	2960	0
131	20250108	170100	123365915	2960	2960	2960	2960	0
132	20250108	170000	123365915	2960	2960	2960	2960	0
133	20250108	165900	123365915	2960	2960	2960	2960	0
134	20250108	165800	123365915	2960	2960	2960	2960	0
135	20250108	165700	123365915	2960	2960	2960	2960	0
136	20250108	165600	123365915	2960	2960	2960	2960	0
137	20250108	165500	123365915	2960	2960	2960	2960	0
138	20250108	165400	123365915	2960	2960	2960	2960	0
139	20250108	165300	123365915	2960	2960	2960	2960	0
140	20250108	165200	123365915	2960	2960	2960	2960	0
141	20250108	165100	123365915	2960	2960	2960	2960	0
142	20250108	165000	123365915	2960	2960	2960	2960	0
143	20250108	164900	123365915	2960	2960	2960	2960	0
144	20250108	164800	123365915	2960	2960	2960	2960	0
145	20250108	164700	123365915	2960	2960	2960	2960	0
146	20250108	164600	123365915	2960	2960	2960	2960	0
147	20250108	164500	123365915	2960	2960	2960	2960	0
148	20250108	164400	123365915	2960	2960	2960	2960	0
149	20250108	164300	123365915	2960	2960	2960	2960	0
150	20250108	164200	123365915	2960	2960	2960	2960	0
151	20250108	164100	123365915	2960	2960	2960	2960	0
152	20250108	164000	123365915	2960	2960	2960	2960	3289
153	20250108	163900	123365915	2960	2960	2960	2960	0
154	20250108	163800	123365915	2960	2960	2960	2960	0
155	20250108	163700	123365915	2960	2960	2960	2960	0
156	20250108	163600	123365915	2960	2960	2960	2960	0
157	20250108	163500	123365915	2960	2960	2960	2960	0
158	20250108	163400	123365915	2960	2960	2960	2960	0
159	20250108	163300	123365915	2960	2960	2960	2960	0
160	20250108	163200	123365915	2960	2960	2960	2960	0
161	20250108	163100	123365915	2960	2960	2960	2960	0
162	20250108	163000	123365915	2960	2960	2960	2960	0
163	20250108	162900	123365915	2960	2960	2960	2960	0
164	20250108	162800	123365915	2960	2960	2960	2960	0
165	20250108	162700	123365915	2960	2960	2960	2960	0
166	20250108	162600	123365915	2960	2960	2960	2960	0
167	20250108	162500	123365915	2960	2960	2960	2960	0
168	20250108	162400	123365915	2960	2960	2960	2960	0
169	20250108	162300	123365915	2960	2960	2960	2960	0
170	20250108	162200	123365915	2960	2960	2960	2960	0
171	20250108	162100	123365915	2960	2960	2960	2960	0
172	20250108	162000	123365915	2960	2960	2960	2960	0
173	20250108	161900	123365915	2960	2960	2960	2960	0
174	20250108	161800	123365915	2960	2960	2960	2960	0
175	20250108	161700	123365915	2960	2960	2960	2960	0
176	20250108	161600	123365915	2960	2960	2960	2960	0
177	20250108	161500	123365915	2960	2960	2960	2960	0
178	20250108	161400	123365915	2960	2960	2960	2960	0
179	20250108	161300	123365915	2960	2960	2960	2960	0
180	20250108	161200	123365915	2960	2960	2960	2960	0
181	20250108	161100	123365915	2960	2960	2960	2960	0
182	20250108	161000	123365915	2960	2960	2960	2960	3289
183	20250108	160900	123365915	2960	2960	2960	2960	0
184	20250108	160800	123365915	2960	2960	2960	2960	0
185	20250108	160700	123365915	2960	2960	2960	2960	0
186	20250108	160600	123365915	2960	2960	2960	2960	0
187	20250108	160500	123365915	2960	2960	2960	2960	0
188	20250108	160400	123365915	2960	2960	2960	2960	0
189	20250108	160300	123365915	2960	2960	2960	2960	0
190	20250108	160200	123365915	2960	2960	2960	2960	0
191	20250108	160100	123365915	2960	2960	2960	2960	0
192	20250108	160000	123365915	2960	2960	2960	2960	0
193	20250108	155900	123365915	2960	2960	2960	2960	0
194	20250108	155800	123365915	2960	2960	2960	2960	0
195	20250108	155700	123365915	2960	2960	2960	2960	0
196	20250108	155600	123365915	2960	2960	2960	2960	0
197	20250108	155500	123365915	2960	2960	2960	2960	0
198	20250108	155400	123365915	2960	2960	2960	2960	0
199	20250108	155300	123365915	2960	2960	2960	2960	0
200	20250108	155200	123365915	2960	2960	2960	2960	0
201	20250108	155100	123365915	2960	2960	2960	2960	0
202	20250108	155000	123365915	2960	2960	2960	2960	0
203	20250108	154900	123365915	2960	2960	2960	2960	0
204	20250108	154800	123365915	2960	2960	2960	2960	0
205	20250108	154700	123365915	2960	2960	2960	2960	0
206	20250108	154600	123365915	2960	2960	2960	2960	0
207	20250108	154500	123365915	2960	2960	2960	2960	0
208	20250108	154400	123365915	2960	2960	2960	2960	0
209	20250108	154300	123365915	2960	2960	2960	2960	0
210	20250108	154200	123365915	2960	2960	2960	2960	0
211	20250108	154100	123365915	2960	2960	2960	2960	0
212	20250108	154000	123365915	2960	2960	2960	2960	3289
213	20250108	153900	123365915	2960	2960	2960	2960	0
214	20250108	153800	123365915	2960	2960	2960	2960	0
215	20250108	153700	123365915	2960	2960	2960	2960	0
216	20250108	153600	123365915	2960	2960	2960	2960	0
217	20250108	153500	123365915	2960	2960	2960	2960	0
218	20250108	153400	123365915	2960	2960	2960	2960	0
219	20250108	153300	123365915	2960	2960	2960	2960	0
220	20250108	153200	123365915	2960	2960	2960	2960	0
221	20250108	153100	123365915	2960	2960	2960	2960	0
222	20250108	153000	123365915	2960	2960	2960	2960	3289
223	20250108	152900	113630475	3000	3000	3000	3000	0
224	20250108	152800	113630475	3000	3000	3000	3000	0
225	20250108	152700	113630475	3000	3000	3000	3000	0
226	20250108	152600	113630475	3000	3000	3000	3000	0
227	20250108	152500	113630475	3000	3000	3000	3000	0
228	20250108	152400	113630475	3000	3000	3000	3000	0
229	20250108	152300	113630475	3000	3000	3000	3000	0
230	20250108	152200	113630475	3000	3000	3000	3000	0
231	20250108	152100	113630475	3000	3000	3000	3000	0
232	20250108	152000	113630475	3000	3000	3000	3000	0
233	20250108	151900	113630475	3000	3005	3005	3000	12
234	20250108	151800	113594470	3000	3000	3000	3000	10
235	20250108	151700	113564470	3000	3000	3000	3000	0
236	20250108	151600	113564470	3000	3000	3000	3000	0
237	20250108	151500	113564470	3000	3000	3000	3000	10
238	20250108	151400	113534470	3005	3005	3005	3005	0
239	20250108	151300	113534470	3005	3005	3005	3005	1
240	20250108	151200	113531465	3005	3005	3005	3005	0
241	20250108	151100	113531465	3005	3005	3005	3005	1
242	20250108	151000	113528460	3005	3005	3005	3005	0
243	20250108	150900	113528460	3005	3005	3005	3005	0
244	20250108	150800	113528460	3005	3000	3005	3000	30
245	20250108	150700	113438360	3005	3005	3005	3005	156
246	20250108	150600	112969580	3005	3005	3005	3005	0
247	20250108	150500	112969580	3005	3005	3005	3005	10
248	20250108	150400	112939530	3010	3010	3010	3010	1000
249	20250108	150300	109929530	3010	3010	3010	3010	100
250	20250108	150200	109628530	3010	3010	3010	3010	0
251	20250108	150100	109628530	3010	3010	3010	3010	0
252	20250108	150000	109628530	3010	3010	3010	3010	33
253	20250108	145900	109529200	3010	3010	3010	3010	9
254	20250108	145800	109502110	3005	3005	3005	3005	0
255	20250108	145700	109502110	3005	3005	3005	3005	38
256	20250108	145600	109387920	3005	3005	3005	3005	0
257	20250108	145500	109387920	3005	3005	3005	3005	0
258	20250108	145400	109387920	3005	3005	3005	3005	0
259	20250108	145300	109387920	3005	3005	3005	3005	196
260	20250108	145200	108798940	3005	3005	3005	3005	0
261	20250108	145100	108798940	3005	3005	3005	3005	0
262	20250108	145000	108798940	3005	3005	3005	3005	1000
263	20250108	144900	105793940	3000	3000	3000	3000	0
264	20250108	144800	105793940	3000	3000	3000	3000	102
265	20250108	144700	105487940	2995	2995	2995	2995	0
266	20250108	144600	105487940	2995	2995	2995	2995	10
267	20250108	144500	105457990	3000	3000	3000	3000	0
268	20250108	144400	105457990	3000	3000	3000	3000	0
269	20250108	144300	105457990	3000	3000	3000	3000	0
270	20250108	144200	105457990	3000	3000	3000	3000	2
271	20250108	144100	105451990	3000	3000	3000	3000	17
272	20250108	144000	105400990	2995	2990	2995	2990	36
273	20250108	143900	105293200	2990	2990	2990	2990	5
274	20250108	143800	105278250	2990	2990	2990	2990	0
275	20250108	143700	105278250	2990	2990	2990	2990	11
276	20250108	143600	105245360	2995	2995	2995	2995	0
277	20250108	143500	105245360	2995	2995	2995	2995	0
278	20250108	143400	105245360	2995	2995	2995	2995	30
279	20250108	143300	105155510	2995	2995	2995	2995	30
280	20250108	143200	105065660	2995	2995	2995	2995	0
281	20250108	143100	105065660	2995	2995	2995	2995	0
282	20250108	143000	105065660	2995	2995	2995	2995	0
283	20250108	142900	105065660	2995	2995	2995	2995	0
284	20250108	142800	105065660	2995	2995	2995	2995	0
285	20250108	142700	105065660	2995	2995	2995	2995	0
286	20250108	142600	105065660	2995	2995	2995	2995	0
287	20250108	142500	105065660	2995	2995	2995	2995	0
288	20250108	142400	105065660	2995	2995	2995	2995	20
289	20250108	142300	105005760	2995	2995	2995	2995	2
290	20250108	142200	104999770	2995	2995	2995	2995	40
291	20250108	142100	104879970	2995	2995	2995	2995	30
292	20250108	142000	104790120	2990	2990	2990	2990	0
293	20250108	141900	104790120	2990	2990	2990	2990	0
294	20250108	141800	104790120	2990	2990	2990	2990	0
295	20250108	141700	104790120	2990	2990	2990	2990	15
296	20250108	141600	104745270	2995	2995	2995	2995	76
297	20250108	141500	104517650	2995	2995	2995	2995	5
298	20250108	141400	104502675	2995	2995	2995	2995	0
299	20250108	141300	104502675	2995	2995	2995	2995	0
300	20250108	141200	104502675	2995	2995	2995	2995	0
301	20250108	141100	104502675	2995	2995	2995	2995	10
302	20250108	141000	104472725	2995	2995	2995	2995	20
303	20250108	140900	104412825	2995	2995	2995	2995	0
304	20250108	140800	104412825	2995	2995	2995	2995	90
305	20250108	140700	104143275	2995	2995	2995	2995	0
306	20250108	140600	104143275	2995	2995	2995	2995	0
307	20250108	140500	104143275	2995	2995	2995	2995	0
308	20250108	140400	104143275	2995	2995	2995	2995	0
309	20250108	140300	104143275	2995	2995	2995	2995	0
310	20250108	140200	104143275	2995	2995	2995	2965	4198
311	20250108	140100	91648940	3000	3000	3000	3000	0
312	20250108	140000	91648940	3000	3000	3000	3000	0
313	20250108	135900	91648940	3000	3000	3000	3000	0
314	20250108	135800	91648940	3000	3000	3000	3000	0
315	20250108	135700	91648940	3000	3000	3000	3000	0
316	20250108	135600	91648940	3000	3000	3000	3000	0
317	20250108	135500	91648940	3000	3000	3000	3000	0
318	20250108	135400	91648940	3000	3000	3000	3000	0
319	20250108	135300	91648940	3000	3000	3000	3000	0
320	20250108	135200	91648940	3000	3000	3000	3000	0
321	20250108	135100	91648940	3000	3000	3000	3000	0
322	20250108	135000	91648940	3000	3000	3000	3000	0
323	20250108	134900	91648940	3000	3000	3000	3000	0
324	20250108	134800	91648940	3000	3000	3000	3000	0
325	20250108	134700	91648940	3000	3000	3000	3000	0
326	20250108	134600	91648940	3000	3000	3000	3000	828
327	20250108	134500	89164940	3000	3000	3000	3000	0
328	20250108	134400	89164940	3000	3000	3000	3000	1006
329	20250108	134300	86146940	2995	2995	2995	2995	0
330	20250108	134200	86146940	2995	2995	2995	2995	426
331	20250108	134100	84871070	2995	2995	2995	2995	0
332	20250108	134000	84871070	2995	2995	2995	2995	0
333	20250108	133900	84871070	2995	2995	2995	2995	0
334	20250108	133800	84871070	2995	2995	2995	2995	0
335	20250108	133700	84871070	2995	2995	2995	2995	0
336	20250108	133600	84871070	2995	2995	2995	2995	0
337	20250108	133500	84871070	2995	2995	2995	2995	163
338	20250108	133400	84382885	2995	2995	2995	2995	0
339	20250108	133300	84382885	2995	3000	3000	2995	247
340	20250108	133200	83643110	2995	2995	2995	2995	10
341	20250108	133100	83613160	3000	3000	3000	3000	0
342	20250108	133000	83613160	3000	3000	3000	3000	0
343	20250108	132900	83613160	3000	3000	3000	3000	0
344	20250108	132800	83613160	3000	3000	3000	3000	0
345	20250108	132700	83613160	3000	3000	3000	3000	0
346	20250108	132600	83613160	3000	3000	3000	3000	0
347	20250108	132500	83613160	3000	3000	3000	3000	0
348	20250108	132400	83613160	3000	3000	3000	3000	60
349	20250108	132300	83433160	2995	2995	2995	2995	0
350	20250108	132200	83433160	2995	2995	2995	2995	0
351	20250108	132100	83433160	2995	2995	2995	2995	0
352	20250108	132000	83433160	2995	2995	2995	2995	0
353	20250108	131900	83433160	2995	2995	2995	2995	0
354	20250108	131800	83433160	2995	2995	2995	2995	0
355	20250108	131700	83433160	2995	2995	2995	2995	10
356	20250108	131600	83403210	2990	2990	2990	2990	0
357	20250108	131500	83403210	2990	2990	2990	2990	0
358	20250108	131400	83403210	2990	2990	2990	2990	0
359	20250108	131300	83403210	2990	2990	2990	2990	0
360	20250108	131200	83403210	2990	2990	2990	2990	0
361	20250108	131100	83403210	2990	2990	2995	2990	164
362	20250108	131000	82912800	2990	2990	2990	2990	95
363	20250108	130900	82628750	2990	2990	2990	2990	0
364	20250108	130800	82628750	2990	2990	2990	2990	100
365	20250108	130700	82329750	3000	3000	3000	3000	0
366	20250108	130600	82329750	3000	3000	3000	3000	0
367	20250108	130500	82329750	3000	3000	3000	3000	0
368	20250108	130400	82329750	3000	3000	3000	3000	0
369	20250108	130300	82329750	3000	3000	3000	3000	0
370	20250108	130200	82329750	3000	3000	3000	3000	0
371	20250108	130100	82329750	3000	3000	3000	3000	100
372	20250108	130000	82029750	3000	3000	3000	3000	20
373	20250108	125900	81969750	3000	3000	3000	3000	0
374	20250108	125800	81969750	3000	3000	3000	3000	0
375	20250108	125700	81969750	3000	3000	3000	3000	20
376	20250108	125600	81909750	3000	3000	3000	3000	0
377	20250108	125500	81909750	3000	3000	3000	3000	2
378	20250108	125400	81903750	3000	3000	3000	3000	0
379	20250108	125300	81903750	3000	3000	3000	3000	38
380	20250108	125200	81789750	3005	3005	3005	3005	0
381	20250108	125100	81789750	3005	3005	3005	3005	0
382	20250108	125000	81789750	3005	3005	3005	3005	0
383	20250108	124900	81789750	3005	3005	3005	3005	0
384	20250108	124800	81789750	3005	3005	3005	3005	0
385	20250108	124700	81789750	3005	3005	3005	3005	0
386	20250108	124600	81789750	3005	3005	3005	3005	10
387	20250108	124500	81759700	3005	3005	3005	3005	6
388	20250108	124400	81741670	3005	3005	3005	3005	24
389	20250108	124300	81669550	3000	3000	3000	3000	33
390	20250108	124200	81570550	3000	2995	3000	2995	529
391	20250108	124100	79983650	2995	2995	2995	2995	0
392	20250108	124000	79983650	2995	2995	2995	2995	0
393	20250108	123900	79983650	2995	2995	2995	2995	20
394	20250108	123800	79923750	2995	2995	2995	2995	0
395	20250108	123700	79923750	2995	2995	2995	2995	0
396	20250108	123600	79923750	2995	2995	2995	2995	1073
397	20250108	123500	76710115	2995	2995	2995	2995	333
398	20250108	123400	75712780	2995	2995	2995	2995	0
399	20250108	123300	75712780	2995	2995	2995	2995	0
400	20250108	123200	75712780	2995	2995	2995	2995	0
401	20250108	123100	75712780	2995	2995	2995	2995	0
402	20250108	123000	75712780	2995	2995	2995	2995	0
403	20250108	122900	75712780	2995	2995	2995	2995	0
404	20250108	122800	75712780	2995	2995	2995	2995	1335
405	20250108	122700	71714455	2995	2995	2995	2995	0
406	20250108	122600	71714455	2995	2995	2995	2995	0
407	20250108	122500	71714455	2995	2995	2995	2995	0
408	20250108	122400	71714455	2995	2995	2995	2995	0
409	20250108	122300	71714455	2995	2995	2995	2995	8
410	20250108	122200	71690495	2995	2995	2995	2995	1
411	20250108	122100	71687500	2995	2995	2995	2995	0
412	20250108	122000	71687500	2995	2995	2995	2995	0
413	20250108	121900	71687500	2995	2995	2995	2995	0
414	20250108	121800	71687500	2995	2995	2995	2995	18
415	20250108	121700	71633590	2995	2995	2995	2995	0
416	20250108	121600	71633590	2995	2995	2995	2995	0
417	20250108	121500	71633590	2995	2995	2995	2995	0
418	20250108	121400	71633590	2995	2995	2995	2995	0
419	20250108	121300	71633590	2995	2995	2995	2995	0
420	20250108	121200	71633590	2995	2995	2995	2995	0
421	20250108	121100	71633590	2995	2995	2995	2995	0
422	20250108	121000	71633590	2995	2995	2995	2995	0
423	20250108	120900	71633590	2995	2995	2995	2995	0
424	20250108	120800	71633590	2995	2995	2995	2995	0
425	20250108	120700	71633590	2995	2990	2995	2990	11
426	20250108	120600	71600695	2980	2980	2980	2980	0
427	20250108	120500	71600695	2980	2980	2980	2980	0
428	20250108	120400	71600695	2980	2980	2980	2980	0
429	20250108	120300	71600695	2980	2980	2980	2980	0
430	20250108	120200	71600695	2980	2980	2980	2980	0
431	20250108	120100	71600695	2980	2980	2980	2980	0
432	20250108	120000	71600695	2980	2980	2980	2980	0
433	20250108	115900	71600695	2980	2980	2980	2980	0
434	20250108	115800	71600695	2980	2980	2980	2980	0
435	20250108	115700	71600695	2980	2980	2980	2980	0
436	20250108	115600	71600695	2980	2980	2980	2980	8
437	20250108	115500	71576855	2985	2985	2985	2985	138
438	20250108	115400	71164925	2985	2985	2985	2985	0
439	20250108	115300	71164925	2985	2985	2985	2985	0
440	20250108	115200	71164925	2985	2985	2985	2985	58
441	20250108	115100	70991795	2985	2985	2985	2985	0
442	20250108	115000	70991795	2985	2985	2985	2985	0
443	20250108	114900	70991795	2985	2985	2985	2985	22
444	20250108	114800	70926125	2985	2985	2985	2985	0
445	20250108	114700	70926125	2985	2985	2985	2985	0
446	20250108	114600	70926125	2985	2985	2985	2985	0
447	20250108	114500	70926125	2985	2985	2985	2985	20
448	20250108	114400	70866425	2995	2995	2995	2995	0
449	20250108	114300	70866425	2995	2995	2995	2995	0
450	20250108	114200	70866425	2995	2995	2995	2995	0
451	20250108	114100	70866425	2995	2995	2995	2995	0
452	20250108	114000	70866425	2995	2995	2995	2995	0
453	20250108	113900	70866425	2995	2995	2995	2995	0
454	20250108	113800	70866425	2995	2995	2995	2995	0
455	20250108	113700	70866425	2995	2995	2995	2995	0
456	20250108	113600	70866425	2995	2995	2995	2995	0
457	20250108	113500	70866425	2995	2995	2995	2995	0
458	20250108	113400	70866425	2995	2995	2995	2995	0
459	20250108	113300	70866425	2995	2995	2995	2995	0
460	20250108	113200	70866425	2995	2995	2995	2995	0
461	20250108	113100	70866425	2995	2995	2995	2995	0
462	20250108	113000	70866425	2995	2995	2995	2995	0
463	20250108	112900	70866425	2995	2995	2995	2995	0
464	20250108	112800	70866425	2995	2995	2995	2995	0
465	20250108	112700	70866425	2995	2995	2995	2995	0
466	20250108	112600	70866425	2995	2995	2995	2995	0
467	20250108	112500	70866425	2995	2995	2995	2995	0
468	20250108	112400	70866425	2995	2995	2995	2995	0
469	20250108	112300	70866425	2995	2995	2995	2995	0
470	20250108	112200	70866425	2995	2995	2995	2995	0
471	20250108	112100	70866425	2995	2995	2995	2995	0
472	20250108	112000	70866425	2995	2990	2995	2990	1167
473	20250108	111900	67373110	2975	2975	2975	2975	0
474	20250108	111800	67373110	2975	2975	2975	2975	0
475	20250108	111700	67373110	2975	2975	2975	2975	0
476	20250108	111600	67373110	2975	2975	2975	2975	0
477	20250108	111500	67373110	2975	2975	2975	2975	360
478	20250108	111400	66302110	2970	2970	2970	2970	0
479	20250108	111300	66302110	2970	2970	2970	2970	0
480	20250108	111200	66302110	2970	2970	2970	2970	0
481	20250108	111100	66302110	2970	2970	2970	2970	0
482	20250108	111000	66302110	2970	2970	2970	2970	0
483	20250108	110900	66302110	2970	2970	2970	2970	325
484	20250108	110800	65336860	2985	2985	2985	2985	200
485	20250108	110700	64739860	2970	2970	2970	2970	0
486	20250108	110600	64739860	2970	2970	2970	2970	0
487	20250108	110500	64739860	2970	2970	2970	2970	0
488	20250108	110400	64739860	2970	2970	2970	2970	0
489	20250108	110300	64739860	2970	2970	2970	2970	0
490	20250108	110200	64739860	2970	2970	2970	2970	426
491	20250108	110100	63474640	2975	2975	2975	2975	0
492	20250108	110000	63474640	2975	2975	2975	2975	0
493	20250108	105900	63474640	2975	2975	2975	2975	200
494	20250108	105800	62879640	2995	2995	2995	2995	0
495	20250108	105700	62879640	2995	2995	2995	2995	0
496	20250108	105600	62879640	2995	2995	2995	2995	0
497	20250108	105500	62879640	2995	2995	2995	2995	0
498	20250108	105400	62879640	2995	2980	2995	2970	2010
499	20250108	105300	56902045	2990	2990	2990	2990	0
500	20250108	105200	56902045	2990	2990	2990	2990	9
501	20250108	105100	56875135	2990	2990	2990	2990	0
502	20250108	105000	56875135	2990	2990	2990	2990	0
503	20250108	104900	56875135	2990	2990	2990	2990	101
504	20250108	104800	56573145	2985	2985	2985	2985	100
505	20250108	104700	56274645	2980	2980	2980	2980	0
506	20250108	104600	56274645	2980	2980	2980	2980	0
507	20250108	104500	56274645	2980	2980	2980	2980	0
508	20250108	104400	56274645	2980	2980	2980	2980	0
509	20250108	104300	56274645	2980	2980	2980	2980	0
510	20250108	104200	56274645	2980	2980	2980	2980	0
511	20250108	104100	56274645	2980	2980	2980	2980	0
512	20250108	104000	56274645	2980	2980	2980	2980	0
513	20250108	103900	56274645	2980	2980	2980	2980	0
514	20250108	103800	56274645	2980	2980	2980	2980	0
515	20250108	103700	56274645	2980	2980	2980	2980	112
516	20250108	103600	55940885	2975	2975	2975	2975	72
517	20250108	103500	55726685	2975	2975	2975	2975	100
518	20250108	103400	55429185	2975	2975	2975	2975	0
519	20250108	103300	55429185	2975	2975	2975	2975	0
520	20250108	103200	55429185	2975	2970	2975	2970	2853
521	20250108	103100	46944010	2975	2975	2975	2975	0
522	20250108	103000	46944010	2975	2975	2975	2975	0
523	20250108	102900	46944010	2975	2975	2975	2975	490
524	20250108	102800	45486260	2975	2975	2975	2975	0
525	20250108	102700	45486260	2975	2975	2975	2975	0
526	20250108	102600	45486260	2975	2975	2975	2975	0
527	20250108	102500	45486260	2975	2975	2975	2975	0
528	20250108	102400	45486260	2975	2975	2975	2975	182
529	20250108	102300	44944810	2970	2970	2970	2970	0
530	20250108	102200	44944810	2970	2970	2970	2970	0
531	20250108	102100	44944810	2970	2970	2970	2970	0
532	20250108	102000	44944810	2970	2970	2970	2970	0
533	20250108	101900	44944810	2970	2970	2970	2970	0
534	20250108	101800	44944810	2970	2970	2970	2970	0
535	20250108	101700	44944810	2970	2970	2970	2970	0
536	20250108	101600	44944810	2970	2970	2970	2970	482
537	20250108	101500	43513270	2970	2970	2970	2970	0
538	20250108	101400	43513270	2970	2970	2970	2970	1
539	20250108	101300	43510300	2975	2975	2975	2975	0
540	20250108	101200	43510300	2975	2975	2975	2975	5
541	20250108	101100	43495425	2975	2975	2975	2975	0
542	20250108	101000	43495425	2975	2975	2975	2975	0
543	20250108	100900	43495425	2975	2975	2975	2975	2
544	20250108	100800	43489475	2970	2975	2975	2970	28
545	20250108	100700	43406300	2970	2975	2975	2970	1277
546	20250108	100600	39613460	2975	2975	2975	2975	17
547	20250108	100500	39562885	2975	2975	2975	2975	7
548	20250108	100400	39542060	2975	2975	2975	2975	0
549	20250108	100300	39542060	2975	2975	2975	2975	0
550	20250108	100200	39542060	2975	2975	2975	2975	26
551	20250108	100100	39464710	2970	2970	2970	2970	500
552	20250108	100000	37979710	2975	2975	2975	2975	280
553	20250108	095900	37146710	2975	2975	2975	2975	0
554	20250108	095800	37146710	2975	2975	2975	2975	0
555	20250108	095700	37146710	2975	2975	2975	2975	0
556	20250108	095600	37146710	2975	2975	2975	2975	100
557	20250108	095500	36849210	2975	2975	2975	2975	0
558	20250108	095400	36849210	2975	2975	2975	2975	81
559	20250108	095300	36608235	2975	2975	2975	2975	0
560	20250108	095200	36608235	2975	2975	2975	2975	0
561	20250108	095100	36608235	2975	2975	2975	2975	20
562	20250108	095000	36548735	2970	2970	2970	2970	0
563	20250108	094900	36548735	2970	2970	2970	2970	0
564	20250108	094800	36548735	2970	2970	2970	2970	0
565	20250108	094700	36548735	2970	2970	2970	2970	1
566	20250108	094600	36545765	2970	2970	2970	2970	0
567	20250108	094500	36545765	2970	2970	2970	2970	1000
568	20250108	094400	33575765	2970	2970	2970	2970	41
569	20250108	094300	33453995	2970	2970	2970	2970	0
570	20250108	094200	33453995	2970	2970	2970	2970	788
571	20250108	094100	31113635	2970	2970	2970	2970	0
572	20250108	094000	31113635	2970	2970	2970	2970	72
573	20250108	093900	30899795	2970	2970	2970	2970	10
574	20250108	093800	30870095	2965	2965	2965	2965	1
575	20250108	093700	30867130	2970	2970	2970	2970	235
576	20250108	093600	30169180	2975	2975	2975	2975	5
577	20250108	093500	30154305	2975	2975	2975	2975	2
578	20250108	093400	30148355	2980	2980	2980	2980	0
579	20250108	093300	30148355	2980	2980	2980	2980	3
580	20250108	093200	30139415	2980	2980	2980	2980	0
581	20250108	093100	30139415	2980	2980	2980	2980	0
582	20250108	093000	30139415	2980	2980	2980	2980	1
583	20250108	092900	30136435	2975	2975	2975	2975	0
584	20250108	092800	30136435	2975	2975	2975	2975	119
585	20250108	092700	29782410	2975	2975	2975	2975	0
586	20250108	092600	29782410	2975	2975	2975	2975	0
587	20250108	092500	29782410	2975	2975	2975	2975	0
588	20250108	092400	29782410	2975	2975	2975	2975	0
589	20250108	092300	29782410	2975	2975	2975	2975	50
590	20250108	092200	29633660	2980	2980	2980	2980	0
591	20250108	092100	29633660	2980	2980	2980	2980	0
592	20250108	092000	29633660	2980	2985	2985	2980	130
593	20250108	091900	29246215	2990	2990	2990	2990	373
594	20250108	091800	28130945	2985	2985	2985	2985	91
595	20250108	091700	27859310	2980	2980	2980	2980	26
596	20250108	091600	27781830	2980	2980	2980	2980	0
597	20250108	091500	27781830	2980	2970	2980	2970	5076
598	20250108	091400	12679075	2970	2970	2970	2970	0
599	20250108	091300	12679075	2970	2970	2970	2970	11
600	20250108	091200	12646405	2970	2970	2970	2970	0
601	20250108	091100	12646405	2970	2970	2970	2970	50
602	20250108	091000	12497905	2975	2970	2975	2965	1272
603	20250108	090900	8720405	2975	2975	2975	2975	0
604	20250108	090800	8720405	2975	2975	2975	2975	70
605	20250108	090700	8512155	2980	2980	2980	2980	0
606	20250108	090600	8512155	2980	2975	2980	2975	269
607	20250108	090500	7711845	2975	2975	2975	2975	758
608	20250108	090400	5456795	2975	2975	2975	2975	0
609	20250108	090300	5456795	2975	2975	2975	2975	11
610	20250108	090200	5424070	2970	2965	2970	2965	325
611	20250108	090100	4459370	2950	2950	2950	2945	806
612	20250108	090000	2082700	2950	2950	2950	2950	706