KissMeData/041650/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	192600	107762150	2955	2955	2955	2955	415
3	20250103	192500	107762150	2955	2955	2955	2955	0
4	20250103	192400	107762150	2955	2955	2955	2955	0
5	20250103	192300	107762150	2955	2955	2955	2955	0
6	20250103	192200	107762150	2955	2955	2955	2955	0
7	20250103	192100	107762150	2955	2955	2955	2955	0
8	20250103	192000	107762150	2955	2955	2955	2955	0
9	20250103	191900	107762150	2955	2955	2955	2955	0
10	20250103	191800	107762150	2955	2955	2955	2955	0
11	20250103	191700	107762150	2955	2955	2955	2955	0
12	20250103	191600	107762150	2955	2955	2955	2955	0
13	20250103	191500	107762150	2955	2955	2955	2955	0
14	20250103	191400	107762150	2955	2955	2955	2955	0
15	20250103	191300	107762150	2955	2955	2955	2955	0
16	20250103	191200	107762150	2955	2955	2955	2955	0
17	20250103	191100	107762150	2955	2955	2955	2955	0
18	20250103	191000	107762150	2955	2955	2955	2955	0
19	20250103	190900	107762150	2955	2955	2955	2955	0
20	20250103	190800	107762150	2955	2955	2955	2955	0
21	20250103	190700	107762150	2955	2955	2955	2955	0
22	20250103	190600	107762150	2955	2955	2955	2955	0
23	20250103	190500	107762150	2955	2955	2955	2955	0
24	20250103	190400	107762150	2955	2955	2955	2955	0
25	20250103	190300	107762150	2955	2955	2955	2955	0
26	20250103	190200	107762150	2955	2955	2955	2955	0
27	20250103	190100	107762150	2955	2955	2955	2955	0
28	20250103	190000	107762150	2955	2955	2955	2955	0
29	20250103	185900	107762150	2955	2955	2955	2955	0
30	20250103	185800	107762150	2955	2955	2955	2955	0
31	20250103	185700	107762150	2955	2955	2955	2955	0
32	20250103	185600	107762150	2955	2955	2955	2955	415
33	20250103	185500	107762150	2955	2955	2955	2955	0
34	20250103	185400	107762150	2955	2955	2955	2955	0
35	20250103	185300	107762150	2955	2955	2955	2955	0
36	20250103	185200	107762150	2955	2955	2955	2955	0
37	20250103	185100	107762150	2955	2955	2955	2955	0
38	20250103	185000	107762150	2955	2955	2955	2955	0
39	20250103	184900	107762150	2955	2955	2955	2955	0
40	20250103	184800	107762150	2955	2955	2955	2955	0
41	20250103	184700	107762150	2955	2955	2955	2955	0
42	20250103	184600	107762150	2955	2955	2955	2955	0
43	20250103	184500	107762150	2955	2955	2955	2955	0
44	20250103	184400	107762150	2955	2955	2955	2955	0
45	20250103	184300	107762150	2955	2955	2955	2955	0
46	20250103	184200	107762150	2955	2955	2955	2955	0
47	20250103	184100	107762150	2955	2955	2955	2955	0
48	20250103	184000	107762150	2955	2955	2955	2955	0
49	20250103	183900	107762150	2955	2955	2955	2955	0
50	20250103	183800	107762150	2955	2955	2955	2955	0
51	20250103	183700	107762150	2955	2955	2955	2955	0
52	20250103	183600	107762150	2955	2955	2955	2955	0
53	20250103	183500	107762150	2955	2955	2955	2955	0
54	20250103	183400	107762150	2955	2955	2955	2955	0
55	20250103	183300	107762150	2955	2955	2955	2955	0
56	20250103	183200	107762150	2955	2955	2955	2955	0
57	20250103	183100	107762150	2955	2955	2955	2955	0
58	20250103	183000	107762150	2955	2955	2955	2955	0
59	20250103	182900	107762150	2955	2955	2955	2955	0
60	20250103	182800	107762150	2955	2955	2955	2955	0
61	20250103	182700	107762150	2955	2955	2955	2955	0
62	20250103	182600	107762150	2955	2955	2955	2955	415
63	20250103	182500	107762150	2955	2955	2955	2955	0
64	20250103	182400	107762150	2955	2955	2955	2955	0
65	20250103	182300	107762150	2955	2955	2955	2955	0
66	20250103	182200	107762150	2955	2955	2955	2955	0
67	20250103	182100	107762150	2955	2955	2955	2955	0
68	20250103	182000	107762150	2955	2955	2955	2955	0
69	20250103	181900	107762150	2955	2955	2955	2955	0
70	20250103	181800	107762150	2955	2955	2955	2955	0
71	20250103	181700	107762150	2955	2955	2955	2955	0
72	20250103	181600	107762150	2955	2955	2955	2955	0
73	20250103	181500	107762150	2955	2955	2955	2955	0
74	20250103	181400	107762150	2955	2955	2955	2955	0
75	20250103	181300	107762150	2955	2955	2955	2955	0
76	20250103	181200	107762150	2955	2955	2955	2955	0
77	20250103	181100	107762150	2955	2955	2955	2955	0
78	20250103	181000	107762150	2955	2955	2955	2955	0
79	20250103	180900	107762150	2955	2955	2955	2955	0
80	20250103	180800	107762150	2955	2955	2955	2955	0
81	20250103	180700	107762150	2955	2955	2955	2955	0
82	20250103	180600	107762150	2955	2955	2955	2955	0
83	20250103	180500	107762150	2955	2955	2955	2955	0
84	20250103	180400	107762150	2955	2955	2955	2955	0
85	20250103	180300	107762150	2955	2955	2955	2955	0
86	20250103	180200	107762150	2955	2955	2955	2955	0
87	20250103	180100	107762150	2955	2955	2955	2955	0
88	20250103	180000	107762150	2955	2955	2955	2955	0
89	20250103	175900	107762150	2955	2955	2955	2955	0
90	20250103	175800	107762150	2955	2955	2955	2955	0
91	20250103	175700	107762150	2955	2955	2955	2955	0
92	20250103	175600	107762150	2955	2955	2955	2955	415
93	20250103	175500	107762150	2955	2955	2955	2955	0
94	20250103	175400	107762150	2955	2955	2955	2955	0
95	20250103	175300	107762150	2955	2955	2955	2955	0
96	20250103	175200	107762150	2955	2955	2955	2955	0
97	20250103	175100	107762150	2955	2955	2955	2955	0
98	20250103	175000	107762150	2955	2955	2955	2955	0
99	20250103	174900	107762150	2955	2955	2955	2955	0
100	20250103	174800	107762150	2955	2955	2955	2955	0
101	20250103	174700	107762150	2955	2955	2955	2955	0
102	20250103	174600	107762150	2955	2955	2955	2955	0
103	20250103	174500	107762150	2955	2955	2955	2955	0
104	20250103	174400	107762150	2955	2955	2955	2955	0
105	20250103	174300	107762150	2955	2955	2955	2955	0
106	20250103	174200	107762150	2955	2955	2955	2955	0
107	20250103	174100	107762150	2955	2955	2955	2955	0
108	20250103	174000	107762150	2955	2955	2955	2955	0
109	20250103	173900	107762150	2955	2955	2955	2955	0
110	20250103	173800	107762150	2955	2955	2955	2955	0
111	20250103	173700	107762150	2955	2955	2955	2955	0
112	20250103	173600	107762150	2955	2955	2955	2955	0
113	20250103	173500	107762150	2955	2955	2955	2955	0
114	20250103	173400	107762150	2955	2955	2955	2955	0
115	20250103	173300	107762150	2955	2955	2955	2955	0
116	20250103	173200	107762150	2955	2955	2955	2955	0
117	20250103	173100	107762150	2955	2955	2955	2955	0
118	20250103	173000	107762150	2955	2955	2955	2955	0
119	20250103	172900	107762150	2955	2955	2955	2955	0
120	20250103	172800	107762150	2955	2955	2955	2955	0
121	20250103	172700	107762150	2955	2955	2955	2955	0
122	20250103	172600	107762150	2955	2955	2955	2955	415
123	20250103	172500	107762150	2955	2955	2955	2955	0
124	20250103	172400	107762150	2955	2955	2955	2955	0
125	20250103	172300	107762150	2955	2955	2955	2955	0
126	20250103	172200	107762150	2955	2955	2955	2955	0
127	20250103	172100	107762150	2955	2955	2955	2955	0
128	20250103	172000	107762150	2955	2955	2955	2955	0
129	20250103	171900	107762150	2955	2955	2955	2955	0
130	20250103	171800	107762150	2955	2955	2955	2955	0
131	20250103	171700	107762150	2955	2955	2955	2955	0
132	20250103	171600	107762150	2955	2955	2955	2955	0
133	20250103	171500	107762150	2955	2955	2955	2955	0
134	20250103	171400	107762150	2955	2955	2955	2955	0
135	20250103	171300	107762150	2955	2955	2955	2955	0
136	20250103	171200	107762150	2955	2955	2955	2955	0
137	20250103	171100	107762150	2955	2955	2955	2955	0
138	20250103	171000	107762150	2955	2955	2955	2955	0
139	20250103	170900	107762150	2955	2955	2955	2955	0
140	20250103	170800	107762150	2955	2955	2955	2955	0
141	20250103	170700	107762150	2955	2955	2955	2955	0
142	20250103	170600	107762150	2955	2955	2955	2955	0
143	20250103	170500	107762150	2955	2955	2955	2955	0
144	20250103	170400	107762150	2955	2955	2955	2955	0
145	20250103	170300	107762150	2955	2955	2955	2955	0
146	20250103	170200	107762150	2955	2955	2955	2955	0
147	20250103	170100	107762150	2955	2955	2955	2955	0
148	20250103	170000	107762150	2955	2955	2955	2955	0
149	20250103	165900	107762150	2955	2955	2955	2955	0
150	20250103	165800	107762150	2955	2955	2955	2955	0
151	20250103	165700	107762150	2955	2955	2955	2955	0
152	20250103	165600	107762150	2955	2955	2955	2955	415
153	20250103	165500	107762150	2955	2955	2955	2955	0
154	20250103	165400	107762150	2955	2955	2955	2955	0
155	20250103	165300	107762150	2955	2955	2955	2955	0
156	20250103	165200	107762150	2955	2955	2955	2955	0
157	20250103	165100	107762150	2955	2955	2955	2955	0
158	20250103	165000	107762150	2955	2955	2955	2955	0
159	20250103	164900	107762150	2955	2955	2955	2955	0
160	20250103	164800	107762150	2955	2955	2955	2955	0
161	20250103	164700	107762150	2955	2955	2955	2955	0
162	20250103	164600	107762150	2955	2955	2955	2955	0
163	20250103	164500	107762150	2955	2955	2955	2955	0
164	20250103	164400	107762150	2955	2955	2955	2955	0
165	20250103	164300	107762150	2955	2955	2955	2955	0
166	20250103	164200	107762150	2955	2955	2955	2955	0
167	20250103	164100	107762150	2955	2955	2955	2955	0
168	20250103	164000	107762150	2955	2955	2955	2955	0
169	20250103	163900	107762150	2955	2955	2955	2955	0
170	20250103	163800	107762150	2955	2955	2955	2955	0
171	20250103	163700	107762150	2955	2955	2955	2955	0
172	20250103	163600	107762150	2955	2955	2955	2955	0
173	20250103	163500	107762150	2955	2955	2955	2955	0
174	20250103	163400	107762150	2955	2955	2955	2955	0
175	20250103	163300	107762150	2955	2955	2955	2955	0
176	20250103	163200	107762150	2955	2955	2955	2955	0
177	20250103	163100	107762150	2955	2955	2955	2955	0
178	20250103	163000	107762150	2955	2955	2955	2955	0
179	20250103	162900	107762150	2955	2955	2955	2955	0
180	20250103	162800	107762150	2955	2955	2955	2955	0
181	20250103	162700	107762150	2955	2955	2955	2955	0
182	20250103	162600	107762150	2955	2955	2955	2955	415
183	20250103	162500	107762150	2955	2955	2955	2955	0
184	20250103	162400	107762150	2955	2955	2955	2955	0
185	20250103	162300	107762150	2955	2955	2955	2955	0
186	20250103	162200	107762150	2955	2955	2955	2955	0
187	20250103	162100	107762150	2955	2955	2955	2955	0
188	20250103	162000	107762150	2955	2955	2955	2955	0
189	20250103	161900	107762150	2955	2955	2955	2955	0
190	20250103	161800	107762150	2955	2955	2955	2955	0
191	20250103	161700	107762150	2955	2955	2955	2955	0
192	20250103	161600	107762150	2955	2955	2955	2955	0
193	20250103	161500	107762150	2955	2955	2955	2955	0
194	20250103	161400	107762150	2955	2955	2955	2955	0
195	20250103	161300	107762150	2955	2955	2955	2955	0
196	20250103	161200	107762150	2955	2955	2955	2955	0
197	20250103	161100	107762150	2955	2955	2955	2955	0
198	20250103	161000	107762150	2955	2955	2955	2955	0
199	20250103	160900	107762150	2955	2955	2955	2955	0
200	20250103	160800	107762150	2955	2955	2955	2955	0
201	20250103	160700	107762150	2955	2955	2955	2955	0
202	20250103	160600	107762150	2955	2955	2955	2955	0
203	20250103	160500	107762150	2955	2955	2955	2955	0
204	20250103	160400	107762150	2955	2955	2955	2955	0
205	20250103	160300	107762150	2955	2955	2955	2955	0
206	20250103	160200	107762150	2955	2955	2955	2955	0
207	20250103	160100	107762150	2955	2955	2955	2955	0
208	20250103	160000	107762150	2955	2955	2955	2955	0
209	20250103	155900	107762150	2955	2955	2955	2955	0
210	20250103	155800	107762150	2955	2955	2955	2955	0
211	20250103	155700	107762150	2955	2955	2955	2955	0
212	20250103	155600	107762150	2955	2955	2955	2955	415
213	20250103	155500	107762150	2955	2955	2955	2955	0
214	20250103	155400	107762150	2955	2955	2955	2955	0
215	20250103	155300	107762150	2955	2955	2955	2955	0
216	20250103	155200	107762150	2955	2955	2955	2955	0
217	20250103	155100	107762150	2955	2955	2955	2955	0
218	20250103	155000	107762150	2955	2955	2955	2955	0
219	20250103	154900	107762150	2955	2955	2955	2955	0
220	20250103	154800	107762150	2955	2955	2955	2955	0
221	20250103	154700	107762150	2955	2955	2955	2955	0
222	20250103	154600	107762150	2955	2955	2955	2955	0
223	20250103	154500	107762150	2955	2955	2955	2955	0
224	20250103	154400	107762150	2955	2955	2955	2955	0
225	20250103	154300	107762150	2955	2955	2955	2955	0
226	20250103	154200	107762150	2955	2955	2955	2955	0
227	20250103	154100	107762150	2955	2955	2955	2955	0
228	20250103	154000	107762150	2955	2955	2955	2955	0
229	20250103	153900	107762150	2955	2955	2955	2955	0
230	20250103	153800	107762150	2955	2955	2955	2955	0
231	20250103	153700	107762150	2955	2955	2955	2955	0
232	20250103	153600	107762150	2955	2955	2955	2955	0
233	20250103	153500	107762150	2955	2955	2955	2955	0
234	20250103	153400	107762150	2955	2955	2955	2955	0
235	20250103	153300	107762150	2955	2955	2955	2955	0
236	20250103	153200	107762150	2955	2955	2955	2955	0
237	20250103	153100	107762150	2955	2955	2955	2955	0
238	20250103	153000	107762150	2955	2955	2955	2955	415
239	20250103	152900	106535825	2930	2930	2930	2930	0
240	20250103	152800	106535825	2930	2930	2930	2930	0
241	20250103	152700	106535825	2930	2930	2930	2930	0
242	20250103	152600	106535825	2930	2930	2930	2930	0
243	20250103	152500	106535825	2930	2930	2930	2930	0
244	20250103	152400	106535825	2930	2930	2930	2930	0
245	20250103	152300	106535825	2930	2930	2930	2930	0
246	20250103	152200	106535825	2930	2930	2930	2930	0
247	20250103	152100	106535825	2930	2930	2930	2930	0
248	20250103	152000	106535825	2930	2930	2930	2930	0
249	20250103	151900	106535825	2930	2945	2945	2925	1370
250	20250103	151800	102518430	2945	2945	2945	2945	0
251	20250103	151700	102518430	2945	2945	2945	2945	0
252	20250103	151600	102518430	2945	2945	2945	2945	5
253	20250103	151500	102503705	2935	2935	2935	2935	0
254	20250103	151400	102503705	2935	2935	2935	2935	0
255	20250103	151300	102503705	2935	2935	2935	2935	0
256	20250103	151200	102503705	2935	2935	2935	2935	0
257	20250103	151100	102503705	2935	2935	2935	2935	0
258	20250103	151000	102503705	2935	2935	2935	2935	0
259	20250103	150900	102503705	2935	2935	2935	2935	0
260	20250103	150800	102503705	2935	2935	2935	2935	0
261	20250103	150700	102503705	2935	2935	2935	2935	0
262	20250103	150600	102503705	2935	2935	2935	2935	0
263	20250103	150500	102503705	2935	2935	2935	2935	0
264	20250103	150400	102503705	2935	2935	2935	2935	0
265	20250103	150300	102503705	2935	2935	2935	2935	120
266	20250103	150200	102151505	2935	2935	2935	2935	0
267	20250103	150100	102151505	2935	2935	2935	2935	1475
268	20250103	150000	97822380	2935	2935	2935	2935	0
269	20250103	145900	97822380	2935	2935	2935	2935	20
270	20250103	145800	97763680	2925	2935	2935	2925	4000
271	20250103	145700	86048455	2950	2950	2950	2950	0
272	20250103	145600	86048455	2950	2950	2950	2950	0
273	20250103	145500	86048455	2950	2950	2950	2950	0
274	20250103	145400	86048455	2950	2950	2950	2950	0
275	20250103	145300	86048455	2950	2950	2950	2950	0
276	20250103	145200	86048455	2950	2950	2950	2950	0
277	20250103	145100	86048455	2950	2950	2950	2950	33
278	20250103	145000	85951105	2950	2955	2955	2950	1748
279	20250103	144900	80793380	2950	2950	2950	2950	196
280	20250103	144800	80215180	2950	2950	2950	2950	0
281	20250103	144700	80215180	2950	2950	2950	2950	0
282	20250103	144600	80215180	2950	2950	2950	2950	0
283	20250103	144500	80215180	2950	2950	2950	2950	0
284	20250103	144400	80215180	2950	2950	2950	2950	1
285	20250103	144300	80212230	2945	2945	2945	2945	0
286	20250103	144200	80212230	2945	2945	2945	2945	0
287	20250103	144100	80212230	2945	2945	2945	2945	0
288	20250103	144000	80212230	2945	2945	2945	2945	0
289	20250103	143900	80212230	2945	2945	2945	2945	0
290	20250103	143800	80212230	2945	2945	2945	2945	19
291	20250103	143700	80156275	2945	2945	2945	2945	0
292	20250103	143600	80156275	2945	2945	2945	2945	0
293	20250103	143500	80156275	2945	2945	2945	2945	0
294	20250103	143400	80156275	2945	2945	2945	2945	40
295	20250103	143300	80038475	2935	2935	2935	2935	0
296	20250103	143200	80038475	2935	2935	2935	2935	0
297	20250103	143100	80038475	2935	2935	2935	2935	0
298	20250103	143000	80038475	2935	2935	2935	2935	0
299	20250103	142900	80038475	2935	2935	2935	2935	3
300	20250103	142800	80029670	2935	2935	2935	2935	2
301	20250103	142700	80023800	2935	2935	2935	2935	3
302	20250103	142600	80014995	2935	2935	2935	2935	1
303	20250103	142500	80012060	2935	2945	2945	2935	340
304	20250103	142400	79012805	2945	2940	2950	2940	53
305	20250103	142300	78856475	2940	2940	2940	2940	2
306	20250103	142200	78850595	2940	2940	2940	2940	3
307	20250103	142100	78841775	2940	2940	2940	2940	1
308	20250103	142000	78838835	2940	2940	2940	2940	1
309	20250103	141900	78835895	2940	2940	2940	2940	3
310	20250103	141800	78827075	2940	2940	2940	2940	2
311	20250103	141700	78821195	2940	2940	2940	2940	1
312	20250103	141600	78818255	2940	2940	2940	2940	3
313	20250103	141500	78809435	2940	2940	2940	2940	1
314	20250103	141400	78806495	2940	2940	2940	2940	3
315	20250103	141300	78797675	2940	2940	2940	2940	2
316	20250103	141200	78791795	2940	2940	2940	2940	10
317	20250103	141100	78762395	2940	2940	2945	2940	9
318	20250103	141000	78735905	2940	2940	2940	2940	1
319	20250103	140900	78732965	2940	2940	2940	2940	2
320	20250103	140800	78727085	2940	2940	2940	2940	3
321	20250103	140700	78718265	2940	2940	2940	2940	1
322	20250103	140600	78715325	2940	2940	2940	2940	3
323	20250103	140500	78706505	2940	2940	2940	2940	1
324	20250103	140400	78703565	2940	2940	2940	2940	2
325	20250103	140300	78697685	2940	2940	2940	2940	3
326	20250103	140200	78688865	2940	2940	2940	2940	1
327	20250103	140100	78685925	2940	2940	2940	2940	3
328	20250103	140000	78677105	2940	2940	2940	2940	1
329	20250103	135900	78674165	2940	2940	2940	2940	2
330	20250103	135800	78668285	2940	2940	2940	2940	3
331	20250103	135700	78659465	2940	2940	2940	2940	201
332	20250103	135600	78068525	2940	2940	2940	2940	2
333	20250103	135500	78062645	2940	2940	2940	2940	2
334	20250103	135400	78056765	2940	2940	2940	2940	2
335	20250103	135300	78050885	2940	2940	2940	2940	3
336	20250103	135200	78042065	2940	2940	2940	2940	1
337	20250103	135100	78039125	2940	2940	2940	2940	2
338	20250103	135000	78033245	2940	2940	2940	2940	2
339	20250103	134900	78027365	2940	2940	2940	2940	22
340	20250103	134800	77962685	2940	2940	2940	2940	3
341	20250103	134700	77953865	2940	2940	2940	2940	1
342	20250103	134600	77950925	2940	2940	2940	2940	2
343	20250103	134500	77945045	2940	2940	2945	2940	74
344	20250103	134400	77727125	2940	2940	2940	2940	2
345	20250103	134300	77721245	2945	2945	2945	2945	284
346	20250103	134200	76884865	2945	2945	2945	2945	3
347	20250103	134100	76876030	2945	2945	2945	2945	2
348	20250103	134000	76870140	2945	2945	2945	2945	2
349	20250103	133900	76864250	2945	2945	2945	2945	2
350	20250103	133800	76858360	2945	2960	2960	2945	845
351	20250103	133700	74357175	2945	2945	2945	2945	3
352	20250103	133600	74348340	2945	2945	2945	2945	2
353	20250103	133500	74342450	2945	2945	2945	2945	1
354	20250103	133400	74339505	2945	2945	2945	2945	3
355	20250103	133300	74330670	2945	2945	2945	2945	1
356	20250103	133200	74327725	2945	2945	2945	2945	3
357	20250103	133100	74318890	2945	2945	2945	2945	2
358	20250103	133000	74313000	2945	2945	2945	2945	1
359	20250103	132900	74310055	2945	2945	2945	2945	3
360	20250103	132800	74301220	2945	2945	2945	2945	1
361	20250103	132700	74298275	2945	2945	2945	2945	3
362	20250103	132600	74289440	2945	2945	2945	2945	2
363	20250103	132500	74283550	2945	2945	2945	2945	1001
364	20250103	132400	71335605	2945	2945	2945	2945	3
365	20250103	132300	71326770	2945	2945	2945	2945	1
366	20250103	132200	71323825	2945	2945	2945	2945	2
367	20250103	132100	71317935	2945	2945	2955	2945	164
368	20250103	132000	70833345	2945	2945	2945	2945	1
369	20250103	131900	70830400	2945	2945	2945	2945	3
370	20250103	131800	70821565	2945	2945	2945	2945	1
371	20250103	131700	70818620	2945	2950	2950	2945	544
372	20250103	131600	69213830	2945	2945	2945	2945	3
373	20250103	131500	69204995	2945	2945	2945	2945	1
374	20250103	131400	69202050	2945	2935	2945	2935	762
375	20250103	131300	66957990	2935	2935	2935	2935	1
376	20250103	131200	66955055	2945	2935	2945	2935	5002
377	20250103	131100	52239885	2935	2930	2935	2930	3
378	20250103	131000	52231090	2930	2930	2930	2930	1
379	20250103	130900	52228160	2930	2930	2930	2930	1
380	20250103	130800	52225230	2930	2930	2930	2930	3
381	20250103	130700	52216440	2930	2930	2930	2930	2
382	20250103	130600	52210580	2940	2930	2940	2930	3003
383	20250103	130500	43381790	2930	2930	2930	2930	1
384	20250103	130400	43378860	2930	2930	2930	2930	1
385	20250103	130300	43375930	2930	2935	2935	2930	230
386	20250103	130200	42700890	2935	2935	2935	2935	2
387	20250103	130100	42695020	2935	2935	2935	2935	1
388	20250103	130000	42692085	2935	2935	2935	2935	3
389	20250103	125900	42683280	2935	2935	2935	2935	1
390	20250103	125800	42680345	2935	2930	2935	2930	3
391	20250103	125700	42671545	2930	2930	2930	2930	2
392	20250103	125600	42665685	2930	2930	2930	2930	1
393	20250103	125500	42662755	2930	2930	2930	2930	3
394	20250103	125400	42653965	2930	2930	2930	2930	26
395	20250103	125300	42577785	2930	2935	2935	2930	863
396	20250103	125200	40044890	2940	2935	2940	2935	59
397	20250103	125100	39871440	2935	2935	2935	2935	1
398	20250103	125000	39868505	2935	2935	2935	2935	3
399	20250103	124900	39859700	2940	2940	2940	2940	144
400	20250103	124800	39436340	2940	2940	2940	2940	2
401	20250103	124700	39430460	2940	2935	2940	2935	156
402	20250103	124600	38971830	2935	2935	2935	2935	1
403	20250103	124500	38968895	2935	2935	2935	2935	3
404	20250103	124400	38960090	2935	2935	2935	2935	1
405	20250103	124300	38957155	2935	2935	2935	2935	2
406	20250103	124200	38951285	2935	2935	2935	2935	3
407	20250103	124100	38942480	2935	2935	2935	2935	2
408	20250103	124000	38936610	2935	2935	2935	2935	3
409	20250103	123900	38927805	2935	2935	2935	2935	1
410	20250103	123800	38924870	2935	2935	2935	2935	6
411	20250103	123700	38907260	2935	2935	2935	2935	3
412	20250103	123600	38898455	2935	2935	2935	2935	1
413	20250103	123500	38895520	2935	2935	2935	2935	2
414	20250103	123400	38889650	2935	2935	2935	2935	2
415	20250103	123300	38883780	2935	2935	2935	2935	2
416	20250103	123200	38877910	2935	2935	2935	2935	3
417	20250103	123100	38869105	2935	2935	2935	2935	1
418	20250103	123000	38866170	2935	2935	2935	2935	2
419	20250103	122900	38860300	2935	2935	2935	2935	18
420	20250103	122800	38807470	2935	2935	2935	2935	2
421	20250103	122700	38801600	2935	2935	2935	2935	1
422	20250103	122600	38798665	2935	2935	2935	2935	3
423	20250103	122500	38789860	2935	2940	2940	2935	10
424	20250103	122400	38760470	2930	2935	2935	2930	51
425	20250103	122300	38610790	2930	2930	2930	2930	2
426	20250103	122200	38604930	2930	2930	2930	2930	1
427	20250103	122100	38602000	2930	2930	2930	2930	3
428	20250103	122000	38593210	2930	2930	2930	2930	2
429	20250103	121900	38587350	2930	2930	2930	2930	2
430	20250103	121800	38581490	2930	2930	2930	2930	2
431	20250103	121700	38575630	2930	2930	2930	2930	1
432	20250103	121600	38572700	2930	2930	2930	2930	3
433	20250103	121500	38563910	2930	2930	2930	2930	2
434	20250103	121400	38558050	2930	2935	2935	2930	101
435	20250103	121300	38261620	2930	2930	2930	2930	3
436	20250103	121200	38252830	2930	2930	2930	2930	1
437	20250103	121100	38249900	2930	2930	2930	2930	3
438	20250103	121000	38241110	2930	2930	2930	2930	2
439	20250103	120900	38235250	2930	2930	2930	2930	1
440	20250103	120800	38232320	2930	2930	2930	2930	3
441	20250103	120700	38223530	2930	2930	2930	2930	1
442	20250103	120600	38220600	2930	2930	2930	2930	3
443	20250103	120500	38211810	2935	2935	2935	2935	823
444	20250103	120400	35796305	2935	2935	2935	2935	1
445	20250103	120300	35793370	2935	2935	2935	2935	3
446	20250103	120200	35784565	2935	2935	2935	2935	1
447	20250103	120100	35781630	2935	2935	2935	2935	2
448	20250103	120000	35775760	2935	2935	2935	2935	3
449	20250103	115900	35766955	2935	2935	2935	2935	1
450	20250103	115800	35764020	2935	2935	2935	2935	3
451	20250103	115700	35755215	2935	2935	2935	2935	1
452	20250103	115600	35752280	2935	2935	2935	2935	2
453	20250103	115500	35746410	2935	2935	2940	2935	38
454	20250103	115400	35634705	2935	2935	2935	2935	1
455	20250103	115300	35631770	2935	2935	2935	2935	1
456	20250103	115200	35628835	2935	2935	2940	2935	4
457	20250103	115100	35617090	2935	2935	2935	2935	2
458	20250103	115000	35611220	2935	2935	2935	2935	3
459	20250103	114900	35602415	2935	2935	2935	2935	1
460	20250103	114800	35599480	2935	2935	2935	2935	1
461	20250103	114700	35596545	2935	2935	2935	2935	3
462	20250103	114600	35587740	2935	2935	2935	2935	2
463	20250103	114500	35581870	2935	2935	2935	2935	3
464	20250103	114400	35573065	2935	2935	2935	2935	1
465	20250103	114300	35570130	2935	2935	2935	2935	1
466	20250103	114200	35567195	2935	2935	2940	2935	4
467	20250103	114100	35555450	2935	2935	2935	2935	2
468	20250103	114000	35549580	2935	2935	2935	2935	1
469	20250103	113900	35546645	2935	2935	2935	2935	3
470	20250103	113800	35537840	2935	2935	2935	2935	1
471	20250103	113700	35534905	2935	2935	2935	2935	3
472	20250103	113600	35526100	2935	2935	2935	2935	2
473	20250103	113500	35520230	2935	2935	2935	2935	1
474	20250103	113400	35517295	2935	2935	2935	2935	3
475	20250103	113300	35508490	2935	2935	2935	2935	1
476	20250103	113200	35505555	2935	2935	2935	2935	3
477	20250103	113100	35496750	2935	2935	2935	2935	2
478	20250103	113000	35490880	2935	2935	2935	2935	1
479	20250103	112900	35487945	2935	2935	2935	2935	13
480	20250103	112800	35449790	2940	2935	2940	2935	2
481	20250103	112700	35443915	2935	2935	2935	2935	2
482	20250103	112600	35438045	2935	2935	2935	2935	13
483	20250103	112500	35399890	2935	2935	2935	2935	1
484	20250103	112400	35396955	2935	2935	2935	2935	3
485	20250103	112300	35388150	2935	2935	2935	2935	1
486	20250103	112200	35385215	2935	2940	2940	2935	860
487	20250103	112100	32856825	2935	2935	2935	2935	3
488	20250103	112000	32848020	2935	2935	2935	2935	1
489	20250103	111900	32845085	2935	2935	2935	2935	2
490	20250103	111800	32839215	2935	2935	2935	2935	2
491	20250103	111700	32833345	2935	2935	2935	2935	2
492	20250103	111600	32827475	2935	2935	2935	2935	3
493	20250103	111500	32818670	2935	2935	2935	2935	1
494	20250103	111400	32815735	2935	2935	2935	2935	2
495	20250103	111300	32809865	2935	2935	2935	2935	2
496	20250103	111200	32803995	2935	2935	2935	2935	2
497	20250103	111100	32798125	2935	2935	2935	2935	3
498	20250103	111000	32789320	2935	2935	2935	2935	1
499	20250103	110900	32786385	2935	2935	2935	2935	2
500	20250103	110800	32780515	2935	2935	2935	2935	2
501	20250103	110700	32774645	2935	2935	2935	2935	2
502	20250103	110600	32768775	2935	2940	2940	2935	26
503	20250103	110500	32692340	2935	2935	2940	2935	508
504	20250103	110400	31198835	2935	2935	2935	2935	2
505	20250103	110300	31192965	2935	2935	2935	2935	2
506	20250103	110200	31187095	2935	2935	2935	2935	2
507	20250103	110100	31181225	2935	2935	2935	2935	1
508	20250103	110000	31178290	2935	2930	2935	2930	3
509	20250103	105900	31169490	2930	2930	2930	2930	2
510	20250103	105800	31163630	2930	2930	2930	2930	2
511	20250103	105700	31157770	2930	2930	2930	2930	2
512	20250103	105600	31151910	2930	2930	2930	2930	1
513	20250103	105500	31148980	2930	2925	2930	2925	3
514	20250103	105400	31140195	2925	2925	2925	2925	2
515	20250103	105300	31134345	2925	2925	2925	2925	1
516	20250103	105200	31131420	2925	2925	2930	2925	53
517	20250103	105100	30976145	2930	2930	2930	2925	250
518	20250103	105000	30243650	2930	2930	2930	2930	3
519	20250103	104900	30234860	2930	2930	2930	2930	2
520	20250103	104800	30229000	2930	2930	2930	2930	1
521	20250103	104700	30226070	2930	2930	2930	2930	3
522	20250103	104600	30217280	2930	2930	2930	2930	1
523	20250103	104500	30214350	2930	2935	2935	2930	3
524	20250103	104400	30205555	2930	2930	2930	2930	5
525	20250103	104300	30190905	2930	2930	2930	2930	2
526	20250103	104200	30185045	2930	2930	2930	2930	3
527	20250103	104100	30176255	2930	2930	2930	2930	1
528	20250103	104000	30173325	2930	2930	2930	2930	2
529	20250103	103900	30167465	2930	2930	2930	2930	3
530	20250103	103800	30158675	2930	2930	2930	2930	1
531	20250103	103700	30155745	2930	2930	2930	2930	3
532	20250103	103600	30146955	2930	2930	2930	2930	51
533	20250103	103500	29997525	2930	2930	2930	2930	2
534	20250103	103400	29991665	2930	2930	2930	2930	3
535	20250103	103300	29982875	2930	2930	2930	2930	1
536	20250103	103200	29979945	2930	2930	2930	2930	1
537	20250103	103100	29977015	2930	2935	2935	2930	8
538	20250103	103000	29953550	2935	2930	2935	2930	22
539	20250103	102900	29888990	2930	2925	2930	2925	545
540	20250103	102800	28292150	2930	2930	2930	2930	741
541	20250103	102700	26121020	2930	2930	2930	2930	1
542	20250103	102600	26118090	2935	2935	2935	2935	100
543	20250103	102500	25824590	2935	2935	2935	2935	405
544	20250103	102400	24635915	2935	2935	2935	2935	3
545	20250103	102300	24627110	2940	2950	2950	2940	3988
546	20250103	102200	12902100	2950	2950	2950	2950	1
547	20250103	102100	12899150	2950	2945	2950	2945	3
548	20250103	102000	12890305	2940	2940	2940	2940	2
549	20250103	101900	12884425	2940	2940	2940	2940	1
550	20250103	101800	12881485	2940	2940	2940	2940	3
551	20250103	101700	12872665	2940	2940	2940	2940	1
552	20250103	101600	12869725	2940	2940	2940	2940	0
553	20250103	101500	12869725	2940	2940	2940	2940	0
554	20250103	101400	12869725	2940	2940	2940	2940	0
555	20250103	101300	12869725	2940	2940	2940	2940	0
556	20250103	101200	12869725	2940	2940	2940	2940	0
557	20250103	101100	12869725	2940	2940	2940	2940	0
558	20250103	101000	12869725	2940	2940	2940	2940	0
559	20250103	100900	12869725	2940	2940	2940	2940	24
560	20250103	100800	12799165	2940	2940	2940	2940	26
561	20250103	100700	12722725	2940	2940	2940	2940	0
562	20250103	100600	12722725	2940	2940	2940	2940	0
563	20250103	100500	12722725	2940	2940	2940	2940	237
564	20250103	100400	12025945	2955	2955	2955	2955	1
565	20250103	100300	12022990	2955	2955	2955	2955	0
566	20250103	100200	12022990	2955	2955	2955	2955	0
567	20250103	100100	12022990	2955	2955	2955	2955	35
568	20250103	100000	11919565	2955	2955	2955	2955	0
569	20250103	095900	11919565	2955	2955	2955	2955	20
570	20250103	095800	11860465	2955	2955	2955	2955	0
571	20250103	095700	11860465	2955	2955	2955	2955	0
572	20250103	095600	11860465	2955	2955	2955	2955	10
573	20250103	095500	11830915	2950	2950	2950	2950	30
574	20250103	095400	11742415	2940	2940	2940	2940	0
575	20250103	095300	11742415	2940	2940	2940	2940	0
576	20250103	095200	11742415	2940	2950	2950	2940	100
577	20250103	095100	11447860	2955	2955	2955	2955	30
578	20250103	095000	11359210	2960	2960	2960	2960	120
579	20250103	094900	11004010	2955	2960	2960	2955	70
580	20250103	094800	10797010	2955	2960	2960	2955	40
581	20250103	094700	10678760	2960	2960	2960	2955	108
582	20250103	094600	10359300	2960	2960	2960	2960	181
583	20250103	094500	9823540	2955	2955	2955	2955	30
584	20250103	094400	9734890	2955	2955	2955	2955	20
585	20250103	094300	9675790	2960	2960	2960	2960	70
586	20250103	094200	9468590	2955	2955	2955	2955	42
587	20250103	094100	9344480	2960	2960	2960	2960	88
588	20250103	094000	9084000	2960	2960	2960	2960	136
589	20250103	093900	8681440	2960	2960	2960	2960	41
590	20250103	093800	8560080	2960	2960	2960	2960	81
591	20250103	093700	8320320	2960	2960	2960	2960	20
592	20250103	093600	8261120	2955	2955	2955	2955	10
593	20250103	093500	8231570	2960	2960	2960	2960	0
594	20250103	093400	8231570	2960	2955	2960	2955	90
595	20250103	093300	7965235	2955	2955	2955	2955	15
596	20250103	093200	7920910	2955	2955	2960	2955	39
597	20250103	093100	7805570	2950	2955	2955	2950	8
598	20250103	093000	7781965	2960	2960	2960	2960	63
599	20250103	092900	7595485	2955	2955	2955	2950	27
600	20250103	092800	7515760	2960	2960	2960	2960	15
601	20250103	092700	7471360	2960	2960	2960	2960	50
602	20250103	092600	7323360	2960	2960	2960	2960	31
603	20250103	092500	7231600	2955	2960	2960	2955	7
604	20250103	092400	7210900	2970	2970	2970	2970	26
605	20250103	092300	7133680	2970	2970	2970	2970	807
606	20250103	092200	4736890	2970	2945	2970	2945	96
607	20250103	092100	4452670	2940	2940	2940	2940	60
608	20250103	092000	4276270	2940	2935	2940	2935	312
609	20250103	091900	3360155	2935	2935	2935	2935	47
610	20250103	091800	3222210	2935	2935	2935	2935	27
611	20250103	091700	3142965	2935	2935	2935	2935	47
612	20250103	091600	3005020	2935	2935	2935	2935	16
613	20250103	091500	2958060	2940	2945	2945	2940	11
614	20250103	091400	2925705	2945	2945	2945	2945	70
615	20250103	091300	2719555	2930	2930	2930	2930	0
616	20250103	091200	2719555	2930	2930	2930	2930	19
617	20250103	091100	2663885	2930	2930	2930	2930	0
618	20250103	091000	2663885	2930	2930	2930	2930	0
619	20250103	090900	2663885	2930	2930	2930	2930	92
620	20250103	090800	2394325	2925	2925	2925	2925	0
621	20250103	090700	2394325	2925	2925	2925	2925	348
622	20250103	090600	1376425	2925	2925	2925	2925	50
623	20250103	090500	1230175	2925	2925	2925	2925	0
624	20250103	090400	1230175	2925	2925	2925	2925	84
625	20250103	090300	984475	2925	2925	2925	2925	1
626	20250103	090200	981550	2930	2930	2930	2930	0
627	20250103	090100	981550	2930	2930	2930	2930	0
628	20250103	090000	981550	2930	2930	2930	2930	335