KissMeData/438700/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213000	70980625	2960	2960	2960	2960	549
3	20250102	212900	70980625	2960	2960	2960	2960	0
4	20250102	212800	70980625	2960	2960	2960	2960	0
5	20250102	212700	70980625	2960	2960	2960	2960	0
6	20250102	212600	70980625	2960	2960	2960	2960	0
7	20250102	212500	70980625	2960	2960	2960	2960	0
8	20250102	212400	70980625	2960	2960	2960	2960	0
9	20250102	212300	70980625	2960	2960	2960	2960	0
10	20250102	212200	70980625	2960	2960	2960	2960	0
11	20250102	212100	70980625	2960	2960	2960	2960	0
12	20250102	212000	70980625	2960	2960	2960	2960	0
13	20250102	211900	70980625	2960	2960	2960	2960	0
14	20250102	211800	70980625	2960	2960	2960	2960	0
15	20250102	211700	70980625	2960	2960	2960	2960	0
16	20250102	211600	70980625	2960	2960	2960	2960	0
17	20250102	211500	70980625	2960	2960	2960	2960	0
18	20250102	211400	70980625	2960	2960	2960	2960	0
19	20250102	211300	70980625	2960	2960	2960	2960	0
20	20250102	211200	70980625	2960	2960	2960	2960	0
21	20250102	211100	70980625	2960	2960	2960	2960	0
22	20250102	211000	70980625	2960	2960	2960	2960	0
23	20250102	210900	70980625	2960	2960	2960	2960	0
24	20250102	210800	70980625	2960	2960	2960	2960	0
25	20250102	210700	70980625	2960	2960	2960	2960	0
26	20250102	210600	70980625	2960	2960	2960	2960	0
27	20250102	210500	70980625	2960	2960	2960	2960	0
28	20250102	210400	70980625	2960	2960	2960	2960	0
29	20250102	210300	70980625	2960	2960	2960	2960	0
30	20250102	210200	70980625	2960	2960	2960	2960	0
31	20250102	210100	70980625	2960	2960	2960	2960	0
32	20250102	210000	70980625	2960	2960	2960	2960	549
33	20250102	205900	70980625	2960	2960	2960	2960	0
34	20250102	205800	70980625	2960	2960	2960	2960	0
35	20250102	205700	70980625	2960	2960	2960	2960	0
36	20250102	205600	70980625	2960	2960	2960	2960	0
37	20250102	205500	70980625	2960	2960	2960	2960	0
38	20250102	205400	70980625	2960	2960	2960	2960	0
39	20250102	205300	70980625	2960	2960	2960	2960	0
40	20250102	205200	70980625	2960	2960	2960	2960	0
41	20250102	205100	70980625	2960	2960	2960	2960	0
42	20250102	205000	70980625	2960	2960	2960	2960	0
43	20250102	204900	70980625	2960	2960	2960	2960	0
44	20250102	204800	70980625	2960	2960	2960	2960	0
45	20250102	204700	70980625	2960	2960	2960	2960	0
46	20250102	204600	70980625	2960	2960	2960	2960	0
47	20250102	204500	70980625	2960	2960	2960	2960	0
48	20250102	204400	70980625	2960	2960	2960	2960	0
49	20250102	204300	70980625	2960	2960	2960	2960	0
50	20250102	204200	70980625	2960	2960	2960	2960	0
51	20250102	204100	70980625	2960	2960	2960	2960	0
52	20250102	204000	70980625	2960	2960	2960	2960	0
53	20250102	203900	70980625	2960	2960	2960	2960	0
54	20250102	203800	70980625	2960	2960	2960	2960	0
55	20250102	203700	70980625	2960	2960	2960	2960	0
56	20250102	203600	70980625	2960	2960	2960	2960	0
57	20250102	203500	70980625	2960	2960	2960	2960	0
58	20250102	203400	70980625	2960	2960	2960	2960	0
59	20250102	203300	70980625	2960	2960	2960	2960	0
60	20250102	203200	70980625	2960	2960	2960	2960	0
61	20250102	203100	70980625	2960	2960	2960	2960	0
62	20250102	203000	70980625	2960	2960	2960	2960	549
63	20250102	202900	70980625	2960	2960	2960	2960	0
64	20250102	202800	70980625	2960	2960	2960	2960	0
65	20250102	202700	70980625	2960	2960	2960	2960	0
66	20250102	202600	70980625	2960	2960	2960	2960	0
67	20250102	202500	70980625	2960	2960	2960	2960	0
68	20250102	202400	70980625	2960	2960	2960	2960	0
69	20250102	202300	70980625	2960	2960	2960	2960	0
70	20250102	202200	70980625	2960	2960	2960	2960	0
71	20250102	202100	70980625	2960	2960	2960	2960	0
72	20250102	202000	70980625	2960	2960	2960	2960	0
73	20250102	201900	70980625	2960	2960	2960	2960	0
74	20250102	201800	70980625	2960	2960	2960	2960	0
75	20250102	201700	70980625	2960	2960	2960	2960	0
76	20250102	201600	70980625	2960	2960	2960	2960	0
77	20250102	201500	70980625	2960	2960	2960	2960	0
78	20250102	201400	70980625	2960	2960	2960	2960	0
79	20250102	201300	70980625	2960	2960	2960	2960	0
80	20250102	201200	70980625	2960	2960	2960	2960	0
81	20250102	201100	70980625	2960	2960	2960	2960	0
82	20250102	201000	70980625	2960	2960	2960	2960	0
83	20250102	200900	70980625	2960	2960	2960	2960	0
84	20250102	200800	70980625	2960	2960	2960	2960	0
85	20250102	200700	70980625	2960	2960	2960	2960	0
86	20250102	200600	70980625	2960	2960	2960	2960	0
87	20250102	200500	70980625	2960	2960	2960	2960	0
88	20250102	200400	70980625	2960	2960	2960	2960	0
89	20250102	200300	70980625	2960	2960	2960	2960	0
90	20250102	200200	70980625	2960	2960	2960	2960	0
91	20250102	200100	70980625	2960	2960	2960	2960	0
92	20250102	200000	70980625	2960	2960	2960	2960	549
93	20250102	195900	70980625	2960	2960	2960	2960	0
94	20250102	195800	70980625	2960	2960	2960	2960	0
95	20250102	195700	70980625	2960	2960	2960	2960	0
96	20250102	195600	70980625	2960	2960	2960	2960	0
97	20250102	195500	70980625	2960	2960	2960	2960	0
98	20250102	195400	70980625	2960	2960	2960	2960	0
99	20250102	195300	70980625	2960	2960	2960	2960	0
100	20250102	195200	70980625	2960	2960	2960	2960	0
101	20250102	195100	70980625	2960	2960	2960	2960	0
102	20250102	195000	70980625	2960	2960	2960	2960	0
103	20250102	194900	70980625	2960	2960	2960	2960	0
104	20250102	194800	70980625	2960	2960	2960	2960	0
105	20250102	194700	70980625	2960	2960	2960	2960	0
106	20250102	194600	70980625	2960	2960	2960	2960	0
107	20250102	194500	70980625	2960	2960	2960	2960	0
108	20250102	194400	70980625	2960	2960	2960	2960	0
109	20250102	194300	70980625	2960	2960	2960	2960	0
110	20250102	194200	70980625	2960	2960	2960	2960	0
111	20250102	194100	70980625	2960	2960	2960	2960	0
112	20250102	194000	70980625	2960	2960	2960	2960	0
113	20250102	193900	70980625	2960	2960	2960	2960	0
114	20250102	193800	70980625	2960	2960	2960	2960	0
115	20250102	193700	70980625	2960	2960	2960	2960	0
116	20250102	193600	70980625	2960	2960	2960	2960	0
117	20250102	193500	70980625	2960	2960	2960	2960	0
118	20250102	193400	70980625	2960	2960	2960	2960	0
119	20250102	193300	70980625	2960	2960	2960	2960	0
120	20250102	193200	70980625	2960	2960	2960	2960	0
121	20250102	193100	70980625	2960	2960	2960	2960	0
122	20250102	193000	70980625	2960	2960	2960	2960	549
123	20250102	192900	70980625	2960	2960	2960	2960	0
124	20250102	192800	70980625	2960	2960	2960	2960	0
125	20250102	192700	70980625	2960	2960	2960	2960	0
126	20250102	192600	70980625	2960	2960	2960	2960	0
127	20250102	192500	70980625	2960	2960	2960	2960	0
128	20250102	192400	70980625	2960	2960	2960	2960	0
129	20250102	192300	70980625	2960	2960	2960	2960	0
130	20250102	192200	70980625	2960	2960	2960	2960	0
131	20250102	192100	70980625	2960	2960	2960	2960	0
132	20250102	192000	70980625	2960	2960	2960	2960	0
133	20250102	191900	70980625	2960	2960	2960	2960	0
134	20250102	191800	70980625	2960	2960	2960	2960	0
135	20250102	191700	70980625	2960	2960	2960	2960	0
136	20250102	191600	70980625	2960	2960	2960	2960	0
137	20250102	191500	70980625	2960	2960	2960	2960	0
138	20250102	191400	70980625	2960	2960	2960	2960	0
139	20250102	191300	70980625	2960	2960	2960	2960	0
140	20250102	191200	70980625	2960	2960	2960	2960	0
141	20250102	191100	70980625	2960	2960	2960	2960	0
142	20250102	191000	70980625	2960	2960	2960	2960	0
143	20250102	190900	70980625	2960	2960	2960	2960	0
144	20250102	190800	70980625	2960	2960	2960	2960	0
145	20250102	190700	70980625	2960	2960	2960	2960	0
146	20250102	190600	70980625	2960	2960	2960	2960	0
147	20250102	190500	70980625	2960	2960	2960	2960	0
148	20250102	190400	70980625	2960	2960	2960	2960	0
149	20250102	190300	70980625	2960	2960	2960	2960	0
150	20250102	190200	70980625	2960	2960	2960	2960	0
151	20250102	190100	70980625	2960	2960	2960	2960	0
152	20250102	190000	70980625	2960	2960	2960	2960	549
153	20250102	185900	70980625	2960	2960	2960	2960	0
154	20250102	185800	70980625	2960	2960	2960	2960	0
155	20250102	185700	70980625	2960	2960	2960	2960	0
156	20250102	185600	70980625	2960	2960	2960	2960	0
157	20250102	185500	70980625	2960	2960	2960	2960	0
158	20250102	185400	70980625	2960	2960	2960	2960	0
159	20250102	185300	70980625	2960	2960	2960	2960	0
160	20250102	185200	70980625	2960	2960	2960	2960	0
161	20250102	185100	70980625	2960	2960	2960	2960	0
162	20250102	185000	70980625	2960	2960	2960	2960	0
163	20250102	184900	70980625	2960	2960	2960	2960	0
164	20250102	184800	70980625	2960	2960	2960	2960	0
165	20250102	184700	70980625	2960	2960	2960	2960	0
166	20250102	184600	70980625	2960	2960	2960	2960	0
167	20250102	184500	70980625	2960	2960	2960	2960	0
168	20250102	184400	70980625	2960	2960	2960	2960	0
169	20250102	184300	70980625	2960	2960	2960	2960	0
170	20250102	184200	70980625	2960	2960	2960	2960	0
171	20250102	184100	70980625	2960	2960	2960	2960	0
172	20250102	184000	70980625	2960	2960	2960	2960	0
173	20250102	183900	70980625	2960	2960	2960	2960	0
174	20250102	183800	70980625	2960	2960	2960	2960	0
175	20250102	183700	70980625	2960	2960	2960	2960	0
176	20250102	183600	70980625	2960	2960	2960	2960	0
177	20250102	183500	70980625	2960	2960	2960	2960	0
178	20250102	183400	70980625	2960	2960	2960	2960	0
179	20250102	183300	70980625	2960	2960	2960	2960	0
180	20250102	183200	70980625	2960	2960	2960	2960	0
181	20250102	183100	70980625	2960	2960	2960	2960	0
182	20250102	183000	70980625	2960	2960	2960	2960	549
183	20250102	182900	70980625	2960	2960	2960	2960	0
184	20250102	182800	70980625	2960	2960	2960	2960	0
185	20250102	182700	70980625	2960	2960	2960	2960	0
186	20250102	182600	70980625	2960	2960	2960	2960	0
187	20250102	182500	70980625	2960	2960	2960	2960	0
188	20250102	182400	70980625	2960	2960	2960	2960	0
189	20250102	182300	70980625	2960	2960	2960	2960	0
190	20250102	182200	70980625	2960	2960	2960	2960	0
191	20250102	182100	70980625	2960	2960	2960	2960	0
192	20250102	182000	70980625	2960	2960	2960	2960	0
193	20250102	181900	70980625	2960	2960	2960	2960	0
194	20250102	181800	70980625	2960	2960	2960	2960	0
195	20250102	181700	70980625	2960	2960	2960	2960	0
196	20250102	181600	70980625	2960	2960	2960	2960	0
197	20250102	181500	70980625	2960	2960	2960	2960	0
198	20250102	181400	70980625	2960	2960	2960	2960	0
199	20250102	181300	70980625	2960	2960	2960	2960	0
200	20250102	181200	70980625	2960	2960	2960	2960	0
201	20250102	181100	70980625	2960	2960	2960	2960	0
202	20250102	181000	70980625	2960	2960	2960	2960	0
203	20250102	180900	70980625	2960	2960	2960	2960	0
204	20250102	180800	70980625	2960	2960	2960	2960	0
205	20250102	180700	70980625	2960	2960	2960	2960	0
206	20250102	180600	70980625	2960	2960	2960	2960	0
207	20250102	180500	70980625	2960	2960	2960	2960	0
208	20250102	180400	70980625	2960	2960	2960	2960	0
209	20250102	180300	70980625	2960	2960	2960	2960	0
210	20250102	180200	70980625	2960	2960	2960	2960	0
211	20250102	180100	70980625	2960	2960	2960	2960	0
212	20250102	180000	70980625	2960	2960	2960	2960	549
213	20250102	175900	70980625	2960	2960	2960	2960	0
214	20250102	175800	70980625	2960	2960	2960	2960	0
215	20250102	175700	70980625	2960	2960	2960	2960	0
216	20250102	175600	70980625	2960	2960	2960	2960	0
217	20250102	175500	70980625	2960	2960	2960	2960	0
218	20250102	175400	70980625	2960	2960	2960	2960	0
219	20250102	175300	70980625	2960	2960	2960	2960	0
220	20250102	175200	70980625	2960	2960	2960	2960	0
221	20250102	175100	70980625	2960	2960	2960	2960	0
222	20250102	175000	70980625	2960	2960	2960	2960	0
223	20250102	174900	70980625	2960	2960	2960	2960	0
224	20250102	174800	70980625	2960	2960	2960	2960	0
225	20250102	174700	70980625	2960	2960	2960	2960	0
226	20250102	174600	70980625	2960	2960	2960	2960	0
227	20250102	174500	70980625	2960	2960	2960	2960	0
228	20250102	174400	70980625	2960	2960	2960	2960	0
229	20250102	174300	70980625	2960	2960	2960	2960	0
230	20250102	174200	70980625	2960	2960	2960	2960	0
231	20250102	174100	70980625	2960	2960	2960	2960	0
232	20250102	174000	70980625	2960	2960	2960	2960	0
233	20250102	173900	70980625	2960	2960	2960	2960	0
234	20250102	173800	70980625	2960	2960	2960	2960	0
235	20250102	173700	70980625	2960	2960	2960	2960	0
236	20250102	173600	70980625	2960	2960	2960	2960	0
237	20250102	173500	70980625	2960	2960	2960	2960	0
238	20250102	173400	70980625	2960	2960	2960	2960	0
239	20250102	173300	70980625	2960	2960	2960	2960	0
240	20250102	173200	70980625	2960	2960	2960	2960	0
241	20250102	173100	70980625	2960	2960	2960	2960	0
242	20250102	173000	70980625	2960	2960	2960	2960	549
243	20250102	172900	70980625	2960	2960	2960	2960	0
244	20250102	172800	70980625	2960	2960	2960	2960	0
245	20250102	172700	70980625	2960	2960	2960	2960	0
246	20250102	172600	70980625	2960	2960	2960	2960	0
247	20250102	172500	70980625	2960	2960	2960	2960	0
248	20250102	172400	70980625	2960	2960	2960	2960	0
249	20250102	172300	70980625	2960	2960	2960	2960	0
250	20250102	172200	70980625	2960	2960	2960	2960	0
251	20250102	172100	70980625	2960	2960	2960	2960	0
252	20250102	172000	70980625	2960	2960	2960	2960	0
253	20250102	171900	70980625	2960	2960	2960	2960	0
254	20250102	171800	70980625	2960	2960	2960	2960	0
255	20250102	171700	70980625	2960	2960	2960	2960	0
256	20250102	171600	70980625	2960	2960	2960	2960	0
257	20250102	171500	70980625	2960	2960	2960	2960	0
258	20250102	171400	70980625	2960	2960	2960	2960	0
259	20250102	171300	70980625	2960	2960	2960	2960	0
260	20250102	171200	70980625	2960	2960	2960	2960	0
261	20250102	171100	70980625	2960	2960	2960	2960	0
262	20250102	171000	70980625	2960	2960	2960	2960	0
263	20250102	170900	70980625	2960	2960	2960	2960	0
264	20250102	170800	70980625	2960	2960	2960	2960	0
265	20250102	170700	70980625	2960	2960	2960	2960	0
266	20250102	170600	70980625	2960	2960	2960	2960	0
267	20250102	170500	70980625	2960	2960	2960	2960	0
268	20250102	170400	70980625	2960	2960	2960	2960	0
269	20250102	170300	70980625	2960	2960	2960	2960	0
270	20250102	170200	70980625	2960	2960	2960	2960	0
271	20250102	170100	70980625	2960	2960	2960	2960	0
272	20250102	170000	70980625	2960	2960	2960	2960	549
273	20250102	165900	70980625	2960	2960	2960	2960	0
274	20250102	165800	70980625	2960	2960	2960	2960	0
275	20250102	165700	70980625	2960	2960	2960	2960	0
276	20250102	165600	70980625	2960	2960	2960	2960	0
277	20250102	165500	70980625	2960	2960	2960	2960	0
278	20250102	165400	70980625	2960	2960	2960	2960	0
279	20250102	165300	70980625	2960	2960	2960	2960	0
280	20250102	165200	70980625	2960	2960	2960	2960	0
281	20250102	165100	70980625	2960	2960	2960	2960	0
282	20250102	165000	70980625	2960	2960	2960	2960	0
283	20250102	164900	70980625	2960	2960	2960	2960	0
284	20250102	164800	70980625	2960	2960	2960	2960	0
285	20250102	164700	70980625	2960	2960	2960	2960	0
286	20250102	164600	70980625	2960	2960	2960	2960	0
287	20250102	164500	70980625	2960	2960	2960	2960	0
288	20250102	164400	70980625	2960	2960	2960	2960	0
289	20250102	164300	70980625	2960	2960	2960	2960	0
290	20250102	164200	70980625	2960	2960	2960	2960	0
291	20250102	164100	70980625	2960	2960	2960	2960	0
292	20250102	164000	70980625	2960	2960	2960	2960	0
293	20250102	163900	70980625	2960	2960	2960	2960	0
294	20250102	163800	70980625	2960	2960	2960	2960	0
295	20250102	163700	70980625	2960	2960	2960	2960	0
296	20250102	163600	70980625	2960	2960	2960	2960	0
297	20250102	163500	70980625	2960	2960	2960	2960	0
298	20250102	163400	70980625	2960	2960	2960	2960	0
299	20250102	163300	70980625	2960	2960	2960	2960	0
300	20250102	163200	70980625	2960	2960	2960	2960	0
301	20250102	163100	70980625	2960	2960	2960	2960	0
302	20250102	163000	70980625	2960	2960	2960	2960	549
303	20250102	162900	70980625	2960	2960	2960	2960	0
304	20250102	162800	70980625	2960	2960	2960	2960	0
305	20250102	162700	70980625	2960	2960	2960	2960	0
306	20250102	162600	70980625	2960	2960	2960	2960	0
307	20250102	162500	70980625	2960	2960	2960	2960	0
308	20250102	162400	70980625	2960	2960	2960	2960	0
309	20250102	162300	70980625	2960	2960	2960	2960	0
310	20250102	162200	70980625	2960	2960	2960	2960	0
311	20250102	162100	70980625	2960	2960	2960	2960	0
312	20250102	162000	70980625	2960	2960	2960	2960	0
313	20250102	161900	70980625	2960	2960	2960	2960	0
314	20250102	161800	70980625	2960	2960	2960	2960	0
315	20250102	161700	70980625	2960	2960	2960	2960	0
316	20250102	161600	70980625	2960	2960	2960	2960	0
317	20250102	161500	70980625	2960	2960	2960	2960	0
318	20250102	161400	70980625	2960	2960	2960	2960	0
319	20250102	161300	70980625	2960	2960	2960	2960	0
320	20250102	161200	70980625	2960	2960	2960	2960	0
321	20250102	161100	70980625	2960	2960	2960	2960	0
322	20250102	161000	70980625	2960	2960	2960	2960	0
323	20250102	160900	70980625	2960	2960	2960	2960	0
324	20250102	160800	70980625	2960	2960	2960	2960	0
325	20250102	160700	70980625	2960	2960	2960	2960	0
326	20250102	160600	70980625	2960	2960	2960	2960	0
327	20250102	160500	70980625	2960	2960	2960	2960	0
328	20250102	160400	70980625	2960	2960	2960	2960	0
329	20250102	160300	70980625	2960	2960	2960	2960	0
330	20250102	160200	70980625	2960	2960	2960	2960	0
331	20250102	160100	70980625	2960	2960	2960	2960	0
332	20250102	160000	70980625	2960	2960	2960	2960	549
333	20250102	155900	70980625	2960	2960	2960	2960	0
334	20250102	155800	70980625	2960	2960	2960	2960	0
335	20250102	155700	70980625	2960	2960	2960	2960	0
336	20250102	155600	70980625	2960	2960	2960	2960	0
337	20250102	155500	70980625	2960	2960	2960	2960	0
338	20250102	155400	70980625	2960	2960	2960	2960	0
339	20250102	155300	70980625	2960	2960	2960	2960	0
340	20250102	155200	70980625	2960	2960	2960	2960	0
341	20250102	155100	70980625	2960	2960	2960	2960	0
342	20250102	155000	70980625	2960	2960	2960	2960	0
343	20250102	154900	70980625	2960	2960	2960	2960	0
344	20250102	154800	70980625	2960	2960	2960	2960	0
345	20250102	154700	70980625	2960	2960	2960	2960	0
346	20250102	154600	70980625	2960	2960	2960	2960	0
347	20250102	154500	70980625	2960	2960	2960	2960	0
348	20250102	154400	70980625	2960	2960	2960	2960	0
349	20250102	154300	70980625	2960	2960	2960	2960	0
350	20250102	154200	70980625	2960	2960	2960	2960	0
351	20250102	154100	70980625	2960	2960	2960	2960	0
352	20250102	154000	70980625	2960	2960	2960	2960	0
353	20250102	153900	70980625	2960	2960	2960	2960	0
354	20250102	153800	70980625	2960	2960	2960	2960	0
355	20250102	153700	70980625	2960	2960	2960	2960	0
356	20250102	153600	70980625	2960	2960	2960	2960	0
357	20250102	153500	70980625	2960	2960	2960	2960	0
358	20250102	153400	70980625	2960	2960	2960	2960	0
359	20250102	153300	70980625	2960	2960	2960	2960	0
360	20250102	153200	70980625	2960	2960	2960	2960	0
361	20250102	153100	70980625	2960	2960	2960	2960	0
362	20250102	153000	70980625	2960	2960	2960	2960	1098
363	20250102	152900	69355585	2980	2980	2980	2980	0
364	20250102	152800	69355585	2980	2980	2980	2980	0
365	20250102	152700	69355585	2980	2980	2980	2980	0
366	20250102	152600	69355585	2980	2980	2980	2980	0
367	20250102	152500	69355585	2980	2980	2980	2980	0
368	20250102	152400	69355585	2980	2980	2980	2980	0
369	20250102	152300	69355585	2980	2980	2980	2980	0
370	20250102	152200	69355585	2980	2980	2980	2980	0
371	20250102	152100	69355585	2980	2980	2980	2980	0
372	20250102	152000	69355585	2980	2980	2980	2980	0
373	20250102	151900	69355585	2980	2980	2980	2980	50
374	20250102	151800	69206585	2990	2990	2990	2990	0
375	20250102	151700	69206585	2990	2990	2990	2990	0
376	20250102	151600	69206585	2990	2990	2990	2990	2
377	20250102	151500	69200605	2975	3000	3000	2975	24
378	20250102	151400	69129085	3000	3000	3000	3000	0
379	20250102	151300	69129085	3000	3000	3000	3000	21
380	20250102	151200	69066085	3000	3000	3000	3000	20
381	20250102	151100	69006085	3000	3000	3000	3000	0
382	20250102	151000	69006085	3000	3000	3000	3000	300
383	20250102	150900	68106085	3000	3000	3000	3000	45
384	20250102	150800	67971085	3000	3000	3000	3000	0
385	20250102	150700	67971085	3000	2975	3000	2975	1003
386	20250102	150600	64975835	2975	2975	2975	2975	0
387	20250102	150500	64975835	2975	2975	2975	2975	0
388	20250102	150400	64975835	2975	2975	2975	2975	0
389	20250102	150300	64975835	2975	2975	2975	2975	10
390	20250102	150200	64946085	2980	2980	2980	2980	98
391	20250102	150100	64654045	2980	2980	2980	2980	0
392	20250102	150000	64654045	2980	2980	2980	2980	120
393	20250102	145900	64296445	2980	2980	2980	2980	1
394	20250102	145800	64293465	2970	2970	2970	2970	30
395	20250102	145700	64204365	2960	2960	2960	2960	0
396	20250102	145600	64204365	2960	2960	2960	2960	0
397	20250102	145500	64204365	2960	2960	2960	2960	54
398	20250102	145400	64044525	2970	2975	2975	2970	42
399	20250102	145300	63919685	2980	2980	2980	2980	0
400	20250102	145200	63919685	2980	2980	2980	2980	11
401	20250102	145100	63886905	2970	2970	2970	2970	0
402	20250102	145000	63886905	2970	2965	2970	2965	339
403	20250102	144900	62880555	2960	2960	2960	2960	0
404	20250102	144800	62880555	2960	2960	2960	2960	0
405	20250102	144700	62880555	2960	2960	2960	2960	985
406	20250102	144600	59964955	2965	2965	2965	2965	0
407	20250102	144500	59964955	2965	2965	2965	2965	0
408	20250102	144400	59964955	2965	2965	2965	2965	14
409	20250102	144300	59923445	2970	2970	2970	2970	0
410	20250102	144200	59923445	2970	2970	2970	2970	0
411	20250102	144100	59923445	2970	2970	2970	2970	5
412	20250102	144000	59908595	2970	2970	2970	2970	0
413	20250102	143900	59908595	2970	2970	2970	2970	0
414	20250102	143800	59908595	2970	2970	2970	2970	0
415	20250102	143700	59908595	2970	2970	2970	2970	0
416	20250102	143600	59908595	2970	2970	2970	2970	5
417	20250102	143500	59893745	2970	2970	2970	2970	0
418	20250102	143400	59893745	2970	2970	2970	2970	0
419	20250102	143300	59893745	2970	2970	2970	2970	10
420	20250102	143200	59864045	2970	2970	2970	2970	0
421	20250102	143100	59864045	2970	2970	2970	2970	0
422	20250102	143000	59864045	2970	2970	2970	2970	0
423	20250102	142900	59864045	2970	2970	2970	2970	0
424	20250102	142800	59864045	2970	2970	2970	2970	0
425	20250102	142700	59864045	2970	2970	2970	2970	0
426	20250102	142600	59864045	2970	2970	2970	2970	20
427	20250102	142500	59804645	2970	2970	2970	2970	0
428	20250102	142400	59804645	2970	2970	2970	2970	0
429	20250102	142300	59804645	2970	2970	2970	2970	0
430	20250102	142200	59804645	2970	2970	2970	2970	0
431	20250102	142100	59804645	2970	2970	2970	2970	0
432	20250102	142000	59804645	2970	2970	2970	2970	0
433	20250102	141900	59804645	2970	2970	2970	2970	100
434	20250102	141800	59507645	2970	2970	2970	2970	0
435	20250102	141700	59507645	2970	2970	2970	2970	2
436	20250102	141600	59501705	2960	2960	2960	2960	0
437	20250102	141500	59501705	2960	2960	2960	2960	0
438	20250102	141400	59501705	2960	2965	2965	2960	217
439	20250102	141300	58859285	2965	2965	2965	2965	0
440	20250102	141200	58859285	2965	2965	2965	2965	0
441	20250102	141100	58859285	2965	2965	2965	2965	0
442	20250102	141000	58859285	2965	2965	2965	2965	0
443	20250102	140900	58859285	2965	2965	2965	2965	90
444	20250102	140800	58592435	2965	2965	2965	2965	0
445	20250102	140700	58592435	2965	2965	2965	2965	0
446	20250102	140600	58592435	2965	2965	2965	2965	0
447	20250102	140500	58592435	2965	2965	2965	2965	0
448	20250102	140400	58592435	2965	2965	2965	2965	0
449	20250102	140300	58592435	2965	2965	2965	2965	199
450	20250102	140200	58002400	2965	2965	2965	2965	0
451	20250102	140100	58002400	2965	2965	2965	2965	35
452	20250102	140000	57898625	2960	2960	2960	2960	0
453	20250102	135900	57898625	2960	2960	2960	2960	0
454	20250102	135800	57898625	2960	2960	2960	2960	0
455	20250102	135700	57898625	2960	2960	2960	2960	0
456	20250102	135600	57898625	2960	2960	2960	2960	0
457	20250102	135500	57898625	2960	2960	2960	2960	0
458	20250102	135400	57898625	2960	2960	2960	2960	8
459	20250102	135300	57874945	2965	2965	2965	2965	0
460	20250102	135200	57874945	2965	2965	2965	2965	2
461	20250102	135100	57869015	2960	2960	2960	2960	0
462	20250102	135000	57869015	2960	2965	2965	2960	783
463	20250102	134900	55547465	2965	2965	2965	2965	0
464	20250102	134800	55547465	2965	2965	2965	2965	0
465	20250102	134700	55547465	2965	2965	2965	2965	1
466	20250102	134600	55544500	2965	2965	2965	2965	1
467	20250102	134500	55541535	2970	2970	2970	2970	0
468	20250102	134400	55541535	2970	2970	2970	2970	0
469	20250102	134300	55541535	2970	2970	2970	2970	0
470	20250102	134200	55541535	2970	2970	2970	2970	0
471	20250102	134100	55541535	2970	2965	2970	2965	718
472	20250102	134000	53412660	2970	2970	2970	2970	0
473	20250102	133900	53412660	2970	2970	2970	2970	0
474	20250102	133800	53412660	2970	2970	2970	2970	1
475	20250102	133700	53409690	2970	2970	2970	2970	0
476	20250102	133600	53409690	2970	2970	2970	2970	0
477	20250102	133500	53409690	2970	2970	2970	2970	3
478	20250102	133400	53400780	2970	2970	2970	2970	2
479	20250102	133300	53394840	2980	2980	2980	2980	0
480	20250102	133200	53394840	2980	2980	2980	2980	0
481	20250102	133100	53394840	2980	2980	2980	2980	0
482	20250102	133000	53394840	2980	2980	2980	2980	0
483	20250102	132900	53394840	2980	2980	2980	2980	0
484	20250102	132800	53394840	2980	2980	2980	2980	0
485	20250102	132700	53394840	2980	2980	2980	2980	0
486	20250102	132600	53394840	2980	2980	2980	2980	0
487	20250102	132500	53394840	2980	2980	2980	2980	0
488	20250102	132400	53394840	2980	2980	2980	2980	0
489	20250102	132300	53394840	2980	2980	2980	2980	0
490	20250102	132200	53394840	2980	2980	2980	2980	48
491	20250102	132100	53251800	2980	2980	2980	2980	0
492	20250102	132000	53251800	2980	2980	2980	2980	0
493	20250102	131900	53251800	2980	2980	2980	2980	0
494	20250102	131800	53251800	2980	2980	2980	2980	0
495	20250102	131700	53251800	2980	2980	2980	2980	0
496	20250102	131600	53251800	2980	2980	2980	2980	0
497	20250102	131500	53251800	2980	2980	2980	2980	0
498	20250102	131400	53251800	2980	2980	2980	2980	0
499	20250102	131300	53251800	2980	2980	2980	2980	1
500	20250102	131200	53248820	2965	2965	2965	2965	8
501	20250102	131100	53225100	2965	2965	2965	2965	0
502	20250102	131000	53225100	2965	2965	2965	2965	0
503	20250102	130900	53225100	2965	2965	2965	2965	0
504	20250102	130800	53225100	2965	2975	2975	2965	44
505	20250102	130700	53094490	2980	2980	2980	2980	0
506	20250102	130600	53094490	2980	2980	2980	2980	0
507	20250102	130500	53094490	2980	2980	2980	2980	0
508	20250102	130400	53094490	2980	2980	2980	2980	0
509	20250102	130300	53094490	2980	2980	2980	2980	0
510	20250102	130200	53094490	2980	2980	2980	2980	0
511	20250102	130100	53094490	2980	2980	2980	2980	2
512	20250102	130000	53088530	2985	2985	2985	2985	2
513	20250102	125900	53082560	2990	2990	2990	2990	20
514	20250102	125800	53022760	2990	2990	2990	2990	0
515	20250102	125700	53022760	2990	2990	2990	2990	0
516	20250102	125600	53022760	2990	2990	2990	2990	0
517	20250102	125500	53022760	2990	2990	2990	2990	0
518	20250102	125400	53022760	2990	2990	2990	2990	14
519	20250102	125300	52980900	2990	2995	2995	2990	4
520	20250102	125200	52968930	3000	3005	3015	3000	13
521	20250102	125100	52929865	3005	3005	3005	3005	20
522	20250102	125000	52869765	3015	2985	3015	2985	4926
523	20250102	124900	38131615	2985	2985	2985	2985	0
524	20250102	124800	38131615	2985	2985	2985	2985	0
525	20250102	124700	38131615	2985	2980	2985	2980	600
526	20250102	124600	36341895	2980	2980	2980	2980	1
527	20250102	124500	36338915	2965	2965	2965	2965	0
528	20250102	124400	36338915	2965	2965	2965	2965	0
529	20250102	124300	36338915	2965	2965	2965	2965	30
530	20250102	124200	36249965	2980	2980	2980	2980	29
531	20250102	124100	36163545	2980	2980	2980	2980	0
532	20250102	124000	36163545	2980	2980	2980	2980	0
533	20250102	123900	36163545	2980	2980	2980	2980	0
534	20250102	123800	36163545	2980	2980	2980	2980	3
535	20250102	123700	36154605	2985	2985	2985	2985	0
536	20250102	123600	36154605	2985	2985	2985	2985	0
537	20250102	123500	36154605	2985	2985	2985	2985	0
538	20250102	123400	36154605	2985	2985	2985	2985	0
539	20250102	123300	36154605	2985	2985	2985	2985	1
540	20250102	123200	36151620	2965	2970	2970	2965	1000
541	20250102	123100	33186610	2970	2970	2970	2970	0
542	20250102	123000	33186610	2970	2970	2970	2970	1
543	20250102	122900	33183640	2985	2985	2985	2985	0
544	20250102	122800	33183640	2985	2985	2985	2985	0
545	20250102	122700	33183640	2985	2970	2985	2970	101
546	20250102	122600	32882170	2985	2985	2985	2985	0
547	20250102	122500	32882170	2985	2985	2985	2985	0
548	20250102	122400	32882170	2985	2985	2985	2985	0
549	20250102	122300	32882170	2985	2985	2985	2985	0
550	20250102	122200	32882170	2985	2985	2985	2985	0
551	20250102	122100	32882170	2985	2985	2985	2985	63
552	20250102	122000	32694115	2985	2985	2985	2985	0
553	20250102	121900	32694115	2985	2985	2985	2985	0
554	20250102	121800	32694115	2985	2980	2985	2980	1209
555	20250102	121700	29090460	2980	2980	2980	2980	1
556	20250102	121600	29087480	2975	2960	2975	2960	1562
557	20250102	121500	24447210	2960	2960	2960	2960	0
558	20250102	121400	24447210	2960	2960	2960	2960	443
559	20250102	121300	23135930	2960	2960	2960	2960	37
560	20250102	121200	23026410	2965	2960	2965	2960	318
561	20250102	121100	22085100	2960	2960	2960	2960	0
562	20250102	121000	22085100	2960	2960	2960	2960	0
563	20250102	120900	22085100	2960	2960	2960	2960	0
564	20250102	120800	22085100	2960	2960	2960	2960	0
565	20250102	120700	22085100	2960	2960	2960	2960	0
566	20250102	120600	22085100	2960	2960	2960	2960	0
567	20250102	120500	22085100	2960	2960	2960	2960	4
568	20250102	120400	22073260	2960	2960	2960	2960	0
569	20250102	120300	22073260	2960	2955	2960	2950	154
570	20250102	120200	21618900	2965	2965	2965	2965	0
571	20250102	120100	21618900	2965	2970	2970	2960	29
572	20250102	120000	21532980	2950	2950	2950	2950	0
573	20250102	115900	21532980	2950	2945	2950	2940	382
574	20250102	115800	20407790	2935	2935	2935	2935	79
575	20250102	115700	20175925	2935	2935	2935	2935	0
576	20250102	115600	20175925	2935	2935	2935	2935	0
577	20250102	115500	20175925	2935	2935	2935	2935	0
578	20250102	115400	20175925	2935	2935	2935	2935	0
579	20250102	115300	20175925	2935	2935	2935	2935	1
580	20250102	115200	20172990	2930	2930	2930	2930	0
581	20250102	115100	20172990	2930	2930	2930	2930	24
582	20250102	115000	20102670	2930	2930	2930	2930	0
583	20250102	114900	20102670	2930	2930	2930	2930	0
584	20250102	114800	20102670	2930	2930	2930	2930	0
585	20250102	114700	20102670	2930	2930	2930	2930	0
586	20250102	114600	20102670	2930	2930	2930	2930	0
587	20250102	114500	20102670	2930	2930	2930	2930	0
588	20250102	114400	20102670	2930	2930	2930	2930	1
589	20250102	114300	20099740	2925	2925	2925	2925	0
590	20250102	114200	20099740	2925	2925	2925	2925	120
591	20250102	114100	19748740	2925	2925	2925	2925	0
592	20250102	114000	19748740	2925	2925	2925	2925	0
593	20250102	113900	19748740	2925	2925	2925	2925	0
594	20250102	113800	19748740	2925	2925	2925	2925	0
595	20250102	113700	19748740	2925	2925	2925	2925	277
596	20250102	113600	18938515	2925	2925	2925	2925	0
597	20250102	113500	18938515	2925	2925	2925	2925	0
598	20250102	113400	18938515	2925	2925	2925	2925	0
599	20250102	113300	18938515	2925	2925	2925	2925	0
600	20250102	113200	18938515	2925	2925	2925	2925	0
601	20250102	113100	18938515	2925	2925	2925	2925	0
602	20250102	113000	18938515	2925	2925	2925	2925	1
603	20250102	112900	18935590	2925	2925	2925	2925	0
604	20250102	112800	18935590	2925	2925	2925	2925	0
605	20250102	112700	18935590	2925	2925	2925	2925	0
606	20250102	112600	18935590	2925	2925	2925	2925	0
607	20250102	112500	18935590	2925	2925	2925	2925	0
608	20250102	112400	18935590	2925	2925	2925	2925	0
609	20250102	112300	18935590	2925	2925	2925	2925	4
610	20250102	112200	18923890	2925	2920	2925	2920	534
611	20250102	112100	17363175	2910	2910	2910	2910	0
612	20250102	112000	17363175	2910	2910	2910	2910	18
613	20250102	111900	17310795	2910	2910	2910	2910	93
614	20250102	111800	17040165	2925	2925	2925	2925	0
615	20250102	111700	17040165	2925	2925	2925	2925	0
616	20250102	111600	17040165	2925	2925	2925	2925	1000
617	20250102	111500	14115165	2925	2920	2925	2920	4
618	20250102	111400	14103480	2920	2920	2920	2920	0
619	20250102	111300	14103480	2920	2920	2920	2920	0
620	20250102	111200	14103480	2920	2920	2920	2920	1
621	20250102	111100	14100560	2920	2920	2920	2920	1
622	20250102	111000	14097640	2910	2910	2915	2910	198
623	20250102	110900	13520670	2920	2920	2920	2920	0
624	20250102	110800	13520670	2920	2920	2920	2920	1
625	20250102	110700	13517750	2880	2880	2880	2880	158
626	20250102	110600	13062710	2925	2925	2925	2925	1
627	20250102	110500	13059785	2925	2925	2925	2925	0
628	20250102	110400	13059785	2925	2925	2925	2925	0
629	20250102	110300	13059785	2925	2925	2925	2925	0
630	20250102	110200	13059785	2925	2925	2925	2925	0
631	20250102	110100	13059785	2925	2925	2925	2925	0
632	20250102	110000	13059785	2925	2925	2925	2925	7
633	20250102	105900	13039310	2925	2925	2925	2925	1
634	20250102	105800	13036385	2870	2915	2930	2870	1663
635	20250102	105700	8251045	2925	2925	2925	2925	0
636	20250102	105600	8251045	2925	2925	2925	2925	0
637	20250102	105500	8251045	2925	2925	2925	2925	0
638	20250102	105400	8251045	2925	2925	2925	2925	1
639	20250102	105300	8248120	2925	2930	2930	2925	15
640	20250102	105200	8204175	2930	2925	2930	2925	25
641	20250102	105100	8130965	2935	2930	2935	2930	30
642	20250102	105000	8042920	2890	2890	2895	2890	101
643	20250102	104900	7750965	2935	2935	2935	2935	0
644	20250102	104800	7750965	2935	2935	2935	2935	0
645	20250102	104700	7750965	2935	2935	2935	2935	0
646	20250102	104600	7750965	2935	2935	2935	2935	1
647	20250102	104500	7748030	2930	2910	2930	2910	110
648	20250102	104400	7427185	2910	2910	2910	2910	10
649	20250102	104300	7398085	2910	2910	2910	2910	14
650	20250102	104200	7357345	2910	2910	2910	2910	0
651	20250102	104100	7357345	2910	2910	2910	2910	0
652	20250102	104000	7357345	2910	2910	2910	2910	0
653	20250102	103900	7357345	2910	2910	2910	2910	86
654	20250102	103800	7107085	2910	2910	2910	2910	104
655	20250102	103700	6804445	2905	2905	2905	2905	0
656	20250102	103600	6804445	2905	2905	2905	2905	0
657	20250102	103500	6804445	2905	2905	2905	2905	100
658	20250102	103400	6513945	2905	2900	2905	2900	5
659	20250102	103300	6499425	2905	2905	2905	2905	0
660	20250102	103200	6499425	2905	2905	2905	2905	1
661	20250102	103100	6496520	2880	2880	2880	2880	1
662	20250102	103000	6493640	2915	2915	2915	2915	0
663	20250102	102900	6493640	2915	2915	2915	2915	0
664	20250102	102800	6493640	2915	2915	2915	2915	0
665	20250102	102700	6493640	2915	2915	2915	2915	0
666	20250102	102600	6493640	2915	2915	2915	2915	0
667	20250102	102500	6493640	2915	2915	2915	2915	0
668	20250102	102400	6493640	2915	2915	2915	2915	0
669	20250102	102300	6493640	2915	2915	2915	2915	0
670	20250102	102200	6493640	2915	2915	2915	2915	0
671	20250102	102100	6493640	2915	2915	2915	2915	1
672	20250102	102000	6490725	2865	2880	2880	2865	400
673	20250102	101900	5342005	2930	2930	2930	2930	0
674	20250102	101800	5342005	2930	2925	2930	2925	2
675	20250102	101700	5336150	2925	2925	2925	2925	0
676	20250102	101600	5336150	2925	2925	2925	2925	0
677	20250102	101500	5336150	2925	2875	2925	2875	9
678	20250102	101400	5310075	2935	2935	2935	2935	0
679	20250102	101300	5310075	2935	2935	2935	2935	9
680	20250102	101200	5283660	2950	2950	2950	2950	1
681	20250102	101100	5280710	2900	2900	2900	2900	0
682	20250102	101000	5280710	2900	2900	2900	2900	42
683	20250102	100900	5158910	2900	2900	2900	2900	0
684	20250102	100800	5158910	2900	2900	2900	2900	5
685	20250102	100700	5144410	2900	2905	2905	2900	935
686	20250102	100600	2432885	2905	2910	2910	2905	234
687	20250102	100500	1753035	2910	2980	2980	2910	102
688	20250102	100400	1449215	2985	2985	2985	2985	0
689	20250102	100300	1449215	2985	2985	2985	2985	33
690	20250102	100200	1350710	2990	2975	3000	2975	450
691	20250102	100100	2865	2865	2865	2865	2865	0
692	20250102	100000	2865	2865	2865	2865	2865	1