KissMeData/263020/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205900	262716905	2970	2970	2970	2970	2229
3	20250108	205800	262716905	2970	2970	2970	2970	0
4	20250108	205700	262716905	2970	2970	2970	2970	0
5	20250108	205600	262716905	2970	2970	2970	2970	0
6	20250108	205500	262716905	2970	2970	2970	2970	0
7	20250108	205400	262716905	2970	2970	2970	2970	0
8	20250108	205300	262716905	2970	2970	2970	2970	0
9	20250108	205200	262716905	2970	2970	2970	2970	0
10	20250108	205100	262716905	2970	2970	2970	2970	0
11	20250108	205000	262716905	2970	2970	2970	2970	0
12	20250108	204900	262716905	2970	2970	2970	2970	0
13	20250108	204800	262716905	2970	2970	2970	2970	0
14	20250108	204700	262716905	2970	2970	2970	2970	0
15	20250108	204600	262716905	2970	2970	2970	2970	0
16	20250108	204500	262716905	2970	2970	2970	2970	0
17	20250108	204400	262716905	2970	2970	2970	2970	0
18	20250108	204300	262716905	2970	2970	2970	2970	0
19	20250108	204200	262716905	2970	2970	2970	2970	0
20	20250108	204100	262716905	2970	2970	2970	2970	0
21	20250108	204000	262716905	2970	2970	2970	2970	0
22	20250108	203900	262716905	2970	2970	2970	2970	0
23	20250108	203800	262716905	2970	2970	2970	2970	0
24	20250108	203700	262716905	2970	2970	2970	2970	0
25	20250108	203600	262716905	2970	2970	2970	2970	0
26	20250108	203500	262716905	2970	2970	2970	2970	0
27	20250108	203400	262716905	2970	2970	2970	2970	0
28	20250108	203300	262716905	2970	2970	2970	2970	0
29	20250108	203200	262716905	2970	2970	2970	2970	0
30	20250108	203100	262716905	2970	2970	2970	2970	0
31	20250108	203000	262716905	2970	2970	2970	2970	0
32	20250108	202900	262716905	2970	2970	2970	2970	2229
33	20250108	202800	262716905	2970	2970	2970	2970	0
34	20250108	202700	262716905	2970	2970	2970	2970	0
35	20250108	202600	262716905	2970	2970	2970	2970	0
36	20250108	202500	262716905	2970	2970	2970	2970	0
37	20250108	202400	262716905	2970	2970	2970	2970	0
38	20250108	202300	262716905	2970	2970	2970	2970	0
39	20250108	202200	262716905	2970	2970	2970	2970	0
40	20250108	202100	262716905	2970	2970	2970	2970	0
41	20250108	202000	262716905	2970	2970	2970	2970	0
42	20250108	201900	262716905	2970	2970	2970	2970	0
43	20250108	201800	262716905	2970	2970	2970	2970	0
44	20250108	201700	262716905	2970	2970	2970	2970	0
45	20250108	201600	262716905	2970	2970	2970	2970	0
46	20250108	201500	262716905	2970	2970	2970	2970	0
47	20250108	201400	262716905	2970	2970	2970	2970	0
48	20250108	201300	262716905	2970	2970	2970	2970	0
49	20250108	201200	262716905	2970	2970	2970	2970	0
50	20250108	201100	262716905	2970	2970	2970	2970	0
51	20250108	201000	262716905	2970	2970	2970	2970	0
52	20250108	200900	262716905	2970	2970	2970	2970	0
53	20250108	200800	262716905	2970	2970	2970	2970	0
54	20250108	200700	262716905	2970	2970	2970	2970	0
55	20250108	200600	262716905	2970	2970	2970	2970	0
56	20250108	200500	262716905	2970	2970	2970	2970	0
57	20250108	200400	262716905	2970	2970	2970	2970	0
58	20250108	200300	262716905	2970	2970	2970	2970	0
59	20250108	200200	262716905	2970	2970	2970	2970	0
60	20250108	200100	262716905	2970	2970	2970	2970	0
61	20250108	200000	262716905	2970	2970	2970	2970	0
62	20250108	195900	262716905	2970	2970	2970	2970	2229
63	20250108	195800	262716905	2970	2970	2970	2970	0
64	20250108	195700	262716905	2970	2970	2970	2970	0
65	20250108	195600	262716905	2970	2970	2970	2970	0
66	20250108	195500	262716905	2970	2970	2970	2970	0
67	20250108	195400	262716905	2970	2970	2970	2970	0
68	20250108	195300	262716905	2970	2970	2970	2970	0
69	20250108	195200	262716905	2970	2970	2970	2970	0
70	20250108	195100	262716905	2970	2970	2970	2970	0
71	20250108	195000	262716905	2970	2970	2970	2970	0
72	20250108	194900	262716905	2970	2970	2970	2970	0
73	20250108	194800	262716905	2970	2970	2970	2970	0
74	20250108	194700	262716905	2970	2970	2970	2970	0
75	20250108	194600	262716905	2970	2970	2970	2970	0
76	20250108	194500	262716905	2970	2970	2970	2970	0
77	20250108	194400	262716905	2970	2970	2970	2970	0
78	20250108	194300	262716905	2970	2970	2970	2970	0
79	20250108	194200	262716905	2970	2970	2970	2970	0
80	20250108	194100	262716905	2970	2970	2970	2970	0
81	20250108	194000	262716905	2970	2970	2970	2970	0
82	20250108	193900	262716905	2970	2970	2970	2970	0
83	20250108	193800	262716905	2970	2970	2970	2970	0
84	20250108	193700	262716905	2970	2970	2970	2970	0
85	20250108	193600	262716905	2970	2970	2970	2970	0
86	20250108	193500	262716905	2970	2970	2970	2970	0
87	20250108	193400	262716905	2970	2970	2970	2970	0
88	20250108	193300	262716905	2970	2970	2970	2970	0
89	20250108	193200	262716905	2970	2970	2970	2970	0
90	20250108	193100	262716905	2970	2970	2970	2970	0
91	20250108	193000	262716905	2970	2970	2970	2970	0
92	20250108	192900	262716905	2970	2970	2970	2970	2229
93	20250108	192800	262716905	2970	2970	2970	2970	0
94	20250108	192700	262716905	2970	2970	2970	2970	0
95	20250108	192600	262716905	2970	2970	2970	2970	0
96	20250108	192500	262716905	2970	2970	2970	2970	0
97	20250108	192400	262716905	2970	2970	2970	2970	0
98	20250108	192300	262716905	2970	2970	2970	2970	0
99	20250108	192200	262716905	2970	2970	2970	2970	0
100	20250108	192100	262716905	2970	2970	2970	2970	0
101	20250108	192000	262716905	2970	2970	2970	2970	0
102	20250108	191900	262716905	2970	2970	2970	2970	0
103	20250108	191800	262716905	2970	2970	2970	2970	0
104	20250108	191700	262716905	2970	2970	2970	2970	0
105	20250108	191600	262716905	2970	2970	2970	2970	0
106	20250108	191500	262716905	2970	2970	2970	2970	0
107	20250108	191400	262716905	2970	2970	2970	2970	0
108	20250108	191300	262716905	2970	2970	2970	2970	0
109	20250108	191200	262716905	2970	2970	2970	2970	0
110	20250108	191100	262716905	2970	2970	2970	2970	0
111	20250108	191000	262716905	2970	2970	2970	2970	0
112	20250108	190900	262716905	2970	2970	2970	2970	0
113	20250108	190800	262716905	2970	2970	2970	2970	0
114	20250108	190700	262716905	2970	2970	2970	2970	0
115	20250108	190600	262716905	2970	2970	2970	2970	0
116	20250108	190500	262716905	2970	2970	2970	2970	0
117	20250108	190400	262716905	2970	2970	2970	2970	0
118	20250108	190300	262716905	2970	2970	2970	2970	0
119	20250108	190200	262716905	2970	2970	2970	2970	0
120	20250108	190100	262716905	2970	2970	2970	2970	0
121	20250108	190000	262716905	2970	2970	2970	2970	0
122	20250108	185900	262716905	2970	2970	2970	2970	2229
123	20250108	185800	262716905	2970	2970	2970	2970	0
124	20250108	185700	262716905	2970	2970	2970	2970	0
125	20250108	185600	262716905	2970	2970	2970	2970	0
126	20250108	185500	262716905	2970	2970	2970	2970	0
127	20250108	185400	262716905	2970	2970	2970	2970	0
128	20250108	185300	262716905	2970	2970	2970	2970	0
129	20250108	185200	262716905	2970	2970	2970	2970	0
130	20250108	185100	262716905	2970	2970	2970	2970	0
131	20250108	185000	262716905	2970	2970	2970	2970	0
132	20250108	184900	262716905	2970	2970	2970	2970	0
133	20250108	184800	262716905	2970	2970	2970	2970	0
134	20250108	184700	262716905	2970	2970	2970	2970	0
135	20250108	184600	262716905	2970	2970	2970	2970	0
136	20250108	184500	262716905	2970	2970	2970	2970	0
137	20250108	184400	262716905	2970	2970	2970	2970	0
138	20250108	184300	262716905	2970	2970	2970	2970	0
139	20250108	184200	262716905	2970	2970	2970	2970	0
140	20250108	184100	262716905	2970	2970	2970	2970	0
141	20250108	184000	262716905	2970	2970	2970	2970	0
142	20250108	183900	262716905	2970	2970	2970	2970	0
143	20250108	183800	262716905	2970	2970	2970	2970	0
144	20250108	183700	262716905	2970	2970	2970	2970	0
145	20250108	183600	262716905	2970	2970	2970	2970	0
146	20250108	183500	262716905	2970	2970	2970	2970	0
147	20250108	183400	262716905	2970	2970	2970	2970	0
148	20250108	183300	262716905	2970	2970	2970	2970	0
149	20250108	183200	262716905	2970	2970	2970	2970	0
150	20250108	183100	262716905	2970	2970	2970	2970	0
151	20250108	183000	262716905	2970	2970	2970	2970	0
152	20250108	182900	262716905	2970	2970	2970	2970	2229
153	20250108	182800	262716905	2970	2970	2970	2970	0
154	20250108	182700	262716905	2970	2970	2970	2970	0
155	20250108	182600	262716905	2970	2970	2970	2970	0
156	20250108	182500	262716905	2970	2970	2970	2970	0
157	20250108	182400	262716905	2970	2970	2970	2970	0
158	20250108	182300	262716905	2970	2970	2970	2970	0
159	20250108	182200	262716905	2970	2970	2970	2970	0
160	20250108	182100	262716905	2970	2970	2970	2970	0
161	20250108	182000	262716905	2970	2970	2970	2970	0
162	20250108	181900	262716905	2970	2970	2970	2970	0
163	20250108	181800	262716905	2970	2970	2970	2970	0
164	20250108	181700	262716905	2970	2970	2970	2970	0
165	20250108	181600	262716905	2970	2970	2970	2970	0
166	20250108	181500	262716905	2970	2970	2970	2970	0
167	20250108	181400	262716905	2970	2970	2970	2970	0
168	20250108	181300	262716905	2970	2970	2970	2970	0
169	20250108	181200	262716905	2970	2970	2970	2970	0
170	20250108	181100	262716905	2970	2970	2970	2970	0
171	20250108	181000	262716905	2970	2970	2970	2970	0
172	20250108	180900	262716905	2970	2970	2970	2970	0
173	20250108	180800	262716905	2970	2970	2970	2970	0
174	20250108	180700	262716905	2970	2970	2970	2970	0
175	20250108	180600	262716905	2970	2970	2970	2970	0
176	20250108	180500	262716905	2970	2970	2970	2970	0
177	20250108	180400	262716905	2970	2970	2970	2970	0
178	20250108	180300	262716905	2970	2970	2970	2970	0
179	20250108	180200	262716905	2970	2970	2970	2970	0
180	20250108	180100	262716905	2970	2970	2970	2970	0
181	20250108	180000	262716905	2970	2970	2970	2970	0
182	20250108	175900	262716905	2970	2970	2970	2970	2229
183	20250108	175800	262716905	2970	2970	2970	2970	0
184	20250108	175700	262716905	2970	2970	2970	2970	0
185	20250108	175600	262716905	2970	2970	2970	2970	0
186	20250108	175500	262716905	2970	2970	2970	2970	0
187	20250108	175400	262716905	2970	2970	2970	2970	0
188	20250108	175300	262716905	2970	2970	2970	2970	0
189	20250108	175200	262716905	2970	2970	2970	2970	0
190	20250108	175100	262716905	2970	2970	2970	2970	0
191	20250108	175000	262716905	2970	2970	2970	2970	0
192	20250108	174900	262716905	2970	2970	2970	2970	0
193	20250108	174800	262716905	2970	2970	2970	2970	0
194	20250108	174700	262716905	2970	2970	2970	2970	0
195	20250108	174600	262716905	2970	2970	2970	2970	0
196	20250108	174500	262716905	2970	2970	2970	2970	0
197	20250108	174400	262716905	2970	2970	2970	2970	0
198	20250108	174300	262716905	2970	2970	2970	2970	0
199	20250108	174200	262716905	2970	2970	2970	2970	0
200	20250108	174100	262716905	2970	2970	2970	2970	0
201	20250108	174000	262716905	2970	2970	2970	2970	0
202	20250108	173900	262716905	2970	2970	2970	2970	0
203	20250108	173800	262716905	2970	2970	2970	2970	0
204	20250108	173700	262716905	2970	2970	2970	2970	0
205	20250108	173600	262716905	2970	2970	2970	2970	0
206	20250108	173500	262716905	2970	2970	2970	2970	0
207	20250108	173400	262716905	2970	2970	2970	2970	0
208	20250108	173300	262716905	2970	2970	2970	2970	0
209	20250108	173200	262716905	2970	2970	2970	2970	0
210	20250108	173100	262716905	2970	2970	2970	2970	0
211	20250108	173000	262716905	2970	2970	2970	2970	0
212	20250108	172900	262716905	2970	2970	2970	2970	2229
213	20250108	172800	262716905	2970	2970	2970	2970	0
214	20250108	172700	262716905	2970	2970	2970	2970	0
215	20250108	172600	262716905	2970	2970	2970	2970	0
216	20250108	172500	262716905	2970	2970	2970	2970	0
217	20250108	172400	262716905	2970	2970	2970	2970	0
218	20250108	172300	262716905	2970	2970	2970	2970	0
219	20250108	172200	262716905	2970	2970	2970	2970	0
220	20250108	172100	262716905	2970	2970	2970	2970	0
221	20250108	172000	262716905	2970	2970	2970	2970	0
222	20250108	171900	262716905	2970	2970	2970	2970	0
223	20250108	171800	262716905	2970	2970	2970	2970	0
224	20250108	171700	262716905	2970	2970	2970	2970	0
225	20250108	171600	262716905	2970	2970	2970	2970	0
226	20250108	171500	262716905	2970	2970	2970	2970	0
227	20250108	171400	262716905	2970	2970	2970	2970	0
228	20250108	171300	262716905	2970	2970	2970	2970	0
229	20250108	171200	262716905	2970	2970	2970	2970	0
230	20250108	171100	262716905	2970	2970	2970	2970	0
231	20250108	171000	262716905	2970	2970	2970	2970	0
232	20250108	170900	262716905	2970	2970	2970	2970	0
233	20250108	170800	262716905	2970	2970	2970	2970	0
234	20250108	170700	262716905	2970	2970	2970	2970	0
235	20250108	170600	262716905	2970	2970	2970	2970	0
236	20250108	170500	262716905	2970	2970	2970	2970	0
237	20250108	170400	262716905	2970	2970	2970	2970	0
238	20250108	170300	262716905	2970	2970	2970	2970	0
239	20250108	170200	262716905	2970	2970	2970	2970	0
240	20250108	170100	262716905	2970	2970	2970	2970	0
241	20250108	170000	262716905	2970	2970	2970	2970	0
242	20250108	165900	262716905	2970	2970	2970	2970	2229
243	20250108	165800	262716905	2970	2970	2970	2970	0
244	20250108	165700	262716905	2970	2970	2970	2970	0
245	20250108	165600	262716905	2970	2970	2970	2970	0
246	20250108	165500	262716905	2970	2970	2970	2970	0
247	20250108	165400	262716905	2970	2970	2970	2970	0
248	20250108	165300	262716905	2970	2970	2970	2970	0
249	20250108	165200	262716905	2970	2970	2970	2970	0
250	20250108	165100	262716905	2970	2970	2970	2970	0
251	20250108	165000	262716905	2970	2970	2970	2970	0
252	20250108	164900	262716905	2970	2970	2970	2970	0
253	20250108	164800	262716905	2970	2970	2970	2970	0
254	20250108	164700	262716905	2970	2970	2970	2970	0
255	20250108	164600	262716905	2970	2970	2970	2970	0
256	20250108	164500	262716905	2970	2970	2970	2970	0
257	20250108	164400	262716905	2970	2970	2970	2970	0
258	20250108	164300	262716905	2970	2970	2970	2970	0
259	20250108	164200	262716905	2970	2970	2970	2970	0
260	20250108	164100	262716905	2970	2970	2970	2970	0
261	20250108	164000	262716905	2970	2970	2970	2970	0
262	20250108	163900	262716905	2970	2970	2970	2970	0
263	20250108	163800	262716905	2970	2970	2970	2970	0
264	20250108	163700	262716905	2970	2970	2970	2970	0
265	20250108	163600	262716905	2970	2970	2970	2970	0
266	20250108	163500	262716905	2970	2970	2970	2970	0
267	20250108	163400	262716905	2970	2970	2970	2970	0
268	20250108	163300	262716905	2970	2970	2970	2970	0
269	20250108	163200	262716905	2970	2970	2970	2970	0
270	20250108	163100	262716905	2970	2970	2970	2970	0
271	20250108	163000	262716905	2970	2970	2970	2970	0
272	20250108	162900	262716905	2970	2970	2970	2970	2229
273	20250108	162800	262716905	2970	2970	2970	2970	0
274	20250108	162700	262716905	2970	2970	2970	2970	0
275	20250108	162600	262716905	2970	2970	2970	2970	0
276	20250108	162500	262716905	2970	2970	2970	2970	0
277	20250108	162400	262716905	2970	2970	2970	2970	0
278	20250108	162300	262716905	2970	2970	2970	2970	0
279	20250108	162200	262716905	2970	2970	2970	2970	0
280	20250108	162100	262716905	2970	2970	2970	2970	0
281	20250108	162000	262716905	2970	2970	2970	2970	0
282	20250108	161900	262716905	2970	2970	2970	2970	0
283	20250108	161800	262716905	2970	2970	2970	2970	0
284	20250108	161700	262716905	2970	2970	2970	2970	0
285	20250108	161600	262716905	2970	2970	2970	2970	0
286	20250108	161500	262716905	2970	2970	2970	2970	0
287	20250108	161400	262716905	2970	2970	2970	2970	0
288	20250108	161300	262716905	2970	2970	2970	2970	0
289	20250108	161200	262716905	2970	2970	2970	2970	0
290	20250108	161100	262716905	2970	2970	2970	2970	0
291	20250108	161000	262716905	2970	2970	2970	2970	0
292	20250108	160900	262716905	2970	2970	2970	2970	0
293	20250108	160800	262716905	2970	2970	2970	2970	0
294	20250108	160700	262716905	2970	2970	2970	2970	0
295	20250108	160600	262716905	2970	2970	2970	2970	0
296	20250108	160500	262716905	2970	2970	2970	2970	0
297	20250108	160400	262716905	2970	2970	2970	2970	0
298	20250108	160300	262716905	2970	2970	2970	2970	0
299	20250108	160200	262716905	2970	2970	2970	2970	0
300	20250108	160100	262716905	2970	2970	2970	2970	0
301	20250108	160000	262716905	2970	2970	2970	2970	0
302	20250108	155900	262716905	2970	2970	2970	2970	2229
303	20250108	155800	262716905	2970	2970	2970	2970	0
304	20250108	155700	262716905	2970	2970	2970	2970	0
305	20250108	155600	262716905	2970	2970	2970	2970	0
306	20250108	155500	262716905	2970	2970	2970	2970	0
307	20250108	155400	262716905	2970	2970	2970	2970	0
308	20250108	155300	262716905	2970	2970	2970	2970	0
309	20250108	155200	262716905	2970	2970	2970	2970	0
310	20250108	155100	262716905	2970	2970	2970	2970	0
311	20250108	155000	262716905	2970	2970	2970	2970	0
312	20250108	154900	262716905	2970	2970	2970	2970	0
313	20250108	154800	262716905	2970	2970	2970	2970	0
314	20250108	154700	262716905	2970	2970	2970	2970	0
315	20250108	154600	262716905	2970	2970	2970	2970	0
316	20250108	154500	262716905	2970	2970	2970	2970	0
317	20250108	154400	262716905	2970	2970	2970	2970	0
318	20250108	154300	262716905	2970	2970	2970	2970	0
319	20250108	154200	262716905	2970	2970	2970	2970	0
320	20250108	154100	262716905	2970	2970	2970	2970	0
321	20250108	154000	262716905	2970	2970	2970	2970	0
322	20250108	153900	262716905	2970	2970	2970	2970	0
323	20250108	153800	262716905	2970	2970	2970	2970	0
324	20250108	153700	262716905	2970	2970	2970	2970	0
325	20250108	153600	262716905	2970	2970	2970	2970	0
326	20250108	153500	262716905	2970	2970	2970	2970	0
327	20250108	153400	262716905	2970	2970	2970	2970	0
328	20250108	153300	262716905	2970	2970	2970	2970	0
329	20250108	153200	262716905	2970	2970	2970	2970	0
330	20250108	153100	262716905	2970	2970	2970	2970	0
331	20250108	153000	262716905	2970	2970	2970	2970	2229
332	20250108	152900	256096775	2975	2975	2975	2975	0
333	20250108	152800	256096775	2975	2975	2975	2975	0
334	20250108	152700	256096775	2975	2975	2975	2975	0
335	20250108	152600	256096775	2975	2975	2975	2975	0
336	20250108	152500	256096775	2975	2975	2975	2975	0
337	20250108	152400	256096775	2975	2975	2975	2975	0
338	20250108	152300	256096775	2975	2975	2975	2975	0
339	20250108	152200	256096775	2975	2975	2975	2975	0
340	20250108	152100	256096775	2975	2975	2975	2975	0
341	20250108	152000	256096775	2975	2975	2975	2975	0
342	20250108	151900	256096775	2975	2970	2975	2965	714
343	20250108	151800	253976550	2970	2970	2970	2970	253
344	20250108	151700	253225140	2985	2970	2985	2970	2
345	20250108	151600	253219185	2965	2965	2965	2965	238
346	20250108	151500	252513515	2985	2975	2995	2965	7928
347	20250108	151400	228960695	3000	2975	3000	2970	19309
348	20250108	151300	171580250	2975	2985	2985	2975	7908
349	20250108	151200	148013950	2985	2985	2985	2985	3356
350	20250108	151100	137996290	2990	2990	2990	2990	750
351	20250108	151000	135753790	2990	2990	2990	2990	1207
352	20250108	150900	132144860	2990	2990	2990	2990	1
353	20250108	150800	132141870	2995	2995	2995	2995	100
354	20250108	150700	131842370	3010	2995	3010	2995	2
355	20250108	150600	131836365	2995	2995	2995	2995	0
356	20250108	150500	131836365	2995	3005	3005	2995	5340
357	20250108	150400	115804850	3010	3010	3010	3010	0
358	20250108	150300	115804850	3010	3010	3010	3010	0
359	20250108	150200	115804850	3010	3010	3010	3010	0
360	20250108	150100	115804850	3010	3010	3010	3010	1
361	20250108	150000	115801840	3010	3010	3010	3010	274
362	20250108	145900	114977100	3010	3010	3010	3010	0
363	20250108	145800	114977100	3010	3005	3010	3005	291
364	20250108	145700	114102585	3005	3005	3005	3005	0
365	20250108	145600	114102585	3005	3005	3005	3005	0
366	20250108	145500	114102585	3005	3005	3005	3005	224
367	20250108	145400	113429465	3010	3010	3010	3010	0
368	20250108	145300	113429465	3010	3010	3010	3010	0
369	20250108	145200	113429465	3010	3010	3010	3010	11
370	20250108	145100	113396355	3010	3010	3010	3010	0
371	20250108	145000	113396355	3010	3010	3010	3010	22
372	20250108	144900	113330135	3010	3010	3010	3010	30
373	20250108	144800	113239835	3005	3005	3005	3005	3
374	20250108	144700	113230820	3000	3000	3000	3000	0
375	20250108	144600	113230820	3000	3000	3000	3000	1400
376	20250108	144500	109030820	3015	3015	3015	3015	0
377	20250108	144400	109030820	3015	3015	3015	3015	0
378	20250108	144300	109030820	3015	3015	3015	3015	0
379	20250108	144200	109030820	3015	3015	3015	3015	0
380	20250108	144100	109030820	3015	3015	3015	3015	0
381	20250108	144000	109030820	3015	3015	3015	3015	0
382	20250108	143900	109030820	3015	3015	3015	3015	0
383	20250108	143800	109030820	3015	3015	3015	3015	2
384	20250108	143700	109024790	3010	3010	3010	3010	173
385	20250108	143600	108504060	3015	3015	3015	3015	228
386	20250108	143500	107816640	3015	3015	3015	3015	613
387	20250108	143400	105968445	3020	3020	3020	3020	0
388	20250108	143300	105968445	3020	3020	3020	3020	0
389	20250108	143200	105968445	3020	3020	3020	3020	6
390	20250108	143100	105950325	3015	3015	3015	3015	201
391	20250108	143000	105344310	3025	3025	3025	3025	0
392	20250108	142900	105344310	3025	3025	3025	3025	0
393	20250108	142800	105344310	3025	3025	3025	3025	0
394	20250108	142700	105344310	3025	3025	3025	3025	0
395	20250108	142600	105344310	3025	3025	3025	3025	0
396	20250108	142500	105344310	3025	3025	3025	3025	0
397	20250108	142400	105344310	3025	3025	3025	3025	0
398	20250108	142300	105344310	3025	3025	3025	3025	0
399	20250108	142200	105344310	3025	3025	3025	3025	0
400	20250108	142100	105344310	3025	3025	3025	3025	0
401	20250108	142000	105344310	3025	3020	3025	3020	700
402	20250108	141900	103227310	3020	3020	3020	3020	0
403	20250108	141800	103227310	3020	3020	3020	3020	0
404	20250108	141700	103227310	3020	3020	3020	3020	0
405	20250108	141600	103227310	3020	3020	3020	3020	0
406	20250108	141500	103227310	3020	3020	3020	3020	0
407	20250108	141400	103227310	3020	3020	3020	3020	0
408	20250108	141300	103227310	3020	3020	3020	3020	376
409	20250108	141200	102091790	3020	3020	3020	3020	0
410	20250108	141100	102091790	3020	3020	3020	3020	0
411	20250108	141000	102091790	3020	3020	3020	3020	110
412	20250108	140900	101759590	3020	3020	3020	3020	110
413	20250108	140800	101427390	3020	3020	3020	3020	0
414	20250108	140700	101427390	3020	3020	3020	3020	200
415	20250108	140600	100823390	3025	3025	3025	3025	0
416	20250108	140500	100823390	3025	3025	3025	3025	0
417	20250108	140400	100823390	3025	3025	3025	3025	800
418	20250108	140300	98403390	3020	3020	3020	3020	18
419	20250108	140200	98349030	3020	3020	3020	3020	300
420	20250108	140100	97443030	3020	3020	3020	3020	0
421	20250108	140000	97443030	3020	3020	3020	3020	1300
422	20250108	135900	93517030	3020	3020	3020	3020	1200
423	20250108	135800	89893030	3020	3020	3020	3020	0
424	20250108	135700	89893030	3020	3020	3020	3020	0
425	20250108	135600	89893030	3020	3020	3020	3020	0
426	20250108	135500	89893030	3020	3015	3020	3015	22
427	20250108	135400	89826685	3015	3015	3015	3015	480
428	20250108	135300	88379485	3015	3010	3015	3010	857
429	20250108	135200	85799765	3000	3000	3000	3000	0
430	20250108	135100	85799765	3000	3000	3000	3000	0
431	20250108	135000	85799765	3000	3000	3000	3000	0
432	20250108	134900	85799765	3000	3000	3000	3000	0
433	20250108	134800	85799765	3000	3000	3000	3000	0
434	20250108	134700	85799765	3000	3000	3000	3000	0
435	20250108	134600	85799765	3000	3000	3000	3000	166
436	20250108	134500	85301765	3005	3005	3005	3005	0
437	20250108	134400	85301765	3005	3005	3005	3005	597
438	20250108	134300	83507780	3000	3000	3000	3000	0
439	20250108	134200	83507780	3000	3000	3000	3000	0
440	20250108	134100	83507780	3000	3000	3000	3000	0
441	20250108	134000	83507780	3000	3000	3000	3000	29
442	20250108	133900	83420780	3000	3000	3000	3000	342
443	20250108	133800	82394780	3005	3005	3005	3005	166
444	20250108	133700	81895950	3005	3005	3005	3005	2
445	20250108	133600	81889940	3005	3005	3005	3005	0
446	20250108	133500	81889940	3005	3005	3005	3005	0
447	20250108	133400	81889940	3005	3005	3005	3005	3
448	20250108	133300	81880925	3000	3000	3000	3000	0
449	20250108	133200	81880925	3000	3000	3000	3000	1000
450	20250108	133100	78880925	3000	3000	3000	3000	0
451	20250108	133000	78880925	3000	3000	3000	3000	0
452	20250108	132900	78880925	3000	3000	3000	3000	0
453	20250108	132800	78880925	3000	3000	3000	3000	0
454	20250108	132700	78880925	3000	3000	3000	3000	0
455	20250108	132600	78880925	3000	3000	3000	3000	0
456	20250108	132500	78880925	3000	3000	3000	3000	78
457	20250108	132400	78646925	3000	3000	3000	3000	0
458	20250108	132300	78646925	3000	3000	3000	3000	0
459	20250108	132200	78646925	3000	3000	3000	3000	0
460	20250108	132100	78646925	3000	3000	3000	3000	0
461	20250108	132000	78646925	3000	3000	3000	3000	0
462	20250108	131900	78646925	3000	3000	3000	3000	0
463	20250108	131800	78646925	3000	3000	3000	3000	400
464	20250108	131700	77446925	3000	3000	3000	3000	100
465	20250108	131600	77146925	2995	2995	2995	2995	0
466	20250108	131500	77146925	2995	2995	2995	2995	0
467	20250108	131400	77146925	2995	2995	2995	2995	300
468	20250108	131300	76248425	2995	2995	2995	2995	0
469	20250108	131200	76248425	2995	2995	2995	2995	0
470	20250108	131100	76248425	2995	2995	2995	2995	2
471	20250108	131000	76242435	2995	2995	2995	2995	0
472	20250108	130900	76242435	2995	2995	2995	2995	0
473	20250108	130800	76242435	2995	2995	2995	2995	0
474	20250108	130700	76242435	2995	2995	2995	2995	0
475	20250108	130600	76242435	2995	2995	2995	2995	0
476	20250108	130500	76242435	2995	2995	2995	2995	0
477	20250108	130400	76242435	2995	2995	2995	2995	0
478	20250108	130300	76242435	2995	2995	2995	2995	0
479	20250108	130200	76242435	2995	2995	2995	2995	0
480	20250108	130100	76242435	2995	2995	2995	2995	1000
481	20250108	130000	73247435	2995	2995	2995	2995	0
482	20250108	125900	73247435	2995	2995	2995	2995	0
483	20250108	125800	73247435	2995	2995	2995	2995	0
484	20250108	125700	73247435	2995	2995	2995	2995	0
485	20250108	125600	73247435	2995	2995	2995	2995	0
486	20250108	125500	73247435	2995	2995	2995	2995	0
487	20250108	125400	73247435	2995	2995	2995	2995	0
488	20250108	125300	73247435	2995	2995	2995	2995	0
489	20250108	125200	73247435	2995	2995	2995	2995	0
490	20250108	125100	73247435	2995	2995	2995	2995	0
491	20250108	125000	73247435	2995	2995	2995	2995	0
492	20250108	124900	73247435	2995	2995	2995	2995	0
493	20250108	124800	73247435	2995	2995	2995	2995	300
494	20250108	124700	72348935	2995	2995	2995	2995	304
495	20250108	124600	71438455	3000	3000	3000	3000	0
496	20250108	124500	71438455	3000	3000	3000	3000	0
497	20250108	124400	71438455	3000	3000	3000	3000	0
498	20250108	124300	71438455	3000	3000	3000	3000	0
499	20250108	124200	71438455	3000	3000	3000	3000	1673
500	20250108	124100	66419455	3000	3000	3000	3000	0
501	20250108	124000	66419455	3000	3000	3000	3000	0
502	20250108	123900	66419455	3000	3000	3000	3000	0
503	20250108	123800	66419455	3000	3000	3000	3000	0
504	20250108	123700	66419455	3000	3000	3000	3000	210
505	20250108	123600	65789455	3000	3000	3000	3000	0
506	20250108	123500	65789455	3000	3000	3000	3000	355
507	20250108	123400	64724455	3005	3005	3005	3005	0
508	20250108	123300	64724455	3005	3005	3005	3005	0
509	20250108	123200	64724455	3005	3005	3005	3005	0
510	20250108	123100	64724455	3005	3005	3005	3005	0
511	20250108	123000	64724455	3005	3005	3005	3005	0
512	20250108	122900	64724455	3005	3005	3005	3005	0
513	20250108	122800	64724455	3005	3005	3005	3005	0
514	20250108	122700	64724455	3005	3005	3005	3005	0
515	20250108	122600	64724455	3005	3005	3005	3005	0
516	20250108	122500	64724455	3005	3005	3005	3005	0
517	20250108	122400	64724455	3005	3005	3005	3005	0
518	20250108	122300	64724455	3005	3005	3005	3005	0
519	20250108	122200	64724455	3005	3005	3005	3005	1661
520	20250108	122100	59733150	3010	3010	3010	3010	0
521	20250108	122000	59733150	3010	3010	3010	3010	0
522	20250108	121900	59733150	3010	3010	3010	3010	0
523	20250108	121800	59733150	3010	3010	3010	3010	0
524	20250108	121700	59733150	3010	3010	3010	3010	0
525	20250108	121600	59733150	3010	3010	3010	3010	0
526	20250108	121500	59733150	3010	3010	3010	3010	0
527	20250108	121400	59733150	3010	3010	3010	3010	0
528	20250108	121300	59733150	3010	3010	3010	3010	0
529	20250108	121200	59733150	3010	3010	3010	3010	3
530	20250108	121100	59724120	3010	3010	3010	3010	0
531	20250108	121000	59724120	3010	3010	3010	3010	0
532	20250108	120900	59724120	3010	3010	3010	3010	0
533	20250108	120800	59724120	3010	3010	3010	3010	0
534	20250108	120700	59724120	3010	3010	3010	3010	0
535	20250108	120600	59724120	3010	3010	3010	3010	0
536	20250108	120500	59724120	3010	3010	3010	3010	0
537	20250108	120400	59724120	3010	3010	3010	3010	0
538	20250108	120300	59724120	3010	3015	3015	3010	1059
539	20250108	120200	56534390	3015	3015	3015	3015	215
540	20250108	120100	55886165	3015	3015	3015	3015	1
541	20250108	120000	55883150	3020	3020	3020	3020	0
542	20250108	115900	55883150	3020	3020	3020	3020	0
543	20250108	115800	55883150	3020	3020	3020	3020	0
544	20250108	115700	55883150	3020	3015	3020	3015	2
545	20250108	115600	55877115	3020	3020	3020	3020	1
546	20250108	115500	55874095	3020	3020	3020	3020	0
547	20250108	115400	55874095	3020	3020	3020	3020	0
548	20250108	115300	55874095	3020	3020	3020	3020	16
549	20250108	115200	55825775	3020	3020	3020	3020	0
550	20250108	115100	55825775	3020	3020	3020	3020	70
551	20250108	115000	55614375	3015	3015	3015	3015	0
552	20250108	114900	55614375	3015	3015	3015	3015	0
553	20250108	114800	55614375	3015	3015	3015	3015	0
554	20250108	114700	55614375	3015	3015	3015	3015	0
555	20250108	114600	55614375	3015	3015	3015	3015	0
556	20250108	114500	55614375	3015	3015	3015	3015	0
557	20250108	114400	55614375	3015	3015	3015	3015	0
558	20250108	114300	55614375	3015	3015	3015	3015	0
559	20250108	114200	55614375	3015	3015	3015	3015	0
560	20250108	114100	55614375	3015	3015	3015	3015	0
561	20250108	114000	55614375	3015	3015	3015	3015	0
562	20250108	113900	55614375	3015	3015	3015	3015	47
563	20250108	113800	55472670	3020	3020	3020	3020	3
564	20250108	113700	55463610	3025	3025	3025	3025	0
565	20250108	113600	55463610	3025	3015	3025	3015	39
566	20250108	113500	55346015	3020	3020	3020	3020	40
567	20250108	113400	55225215	3020	3020	3020	3020	0
568	20250108	113300	55225215	3020	3020	3020	3020	4
569	20250108	113200	55213135	3015	3020	3025	3015	233
570	20250108	113100	54510345	3025	3025	3025	3025	0
571	20250108	113000	54510345	3025	3025	3025	3025	0
572	20250108	112900	54510345	3025	3025	3025	3025	0
573	20250108	112800	54510345	3025	3015	3025	3015	13
574	20250108	112700	54471030	3015	3015	3015	3015	300
575	20250108	112600	53566530	3015	3025	3025	3015	271
576	20250108	112500	52749240	3020	3020	3020	3020	939
577	20250108	112400	49913460	3015	3015	3015	3015	0
578	20250108	112300	49913460	3015	3015	3015	3015	0
579	20250108	112200	49913460	3015	3015	3015	3015	694
580	20250108	112100	47821050	3010	3010	3010	3010	0
581	20250108	112000	47821050	3010	3010	3010	3010	488
582	20250108	111900	46352170	3015	3015	3015	3015	0
583	20250108	111800	46352170	3015	3010	3015	3010	223
584	20250108	111700	45680925	3010	3010	3010	3010	0
585	20250108	111600	45680925	3010	3010	3010	3010	0
586	20250108	111500	45680925	3010	3010	3010	3010	0
587	20250108	111400	45680925	3010	3010	3010	3010	0
588	20250108	111300	45680925	3010	3010	3010	3010	0
589	20250108	111200	45680925	3010	3010	3010	3010	0
590	20250108	111100	45680925	3010	3010	3010	3010	0
591	20250108	111000	45680925	3010	3010	3010	3010	0
592	20250108	110900	45680925	3010	3010	3010	3010	0
593	20250108	110800	45680925	3010	3010	3010	3010	0
594	20250108	110700	45680925	3010	3010	3010	3010	0
595	20250108	110600	45680925	3010	3010	3010	3010	0
596	20250108	110500	45680925	3010	3010	3010	3010	597
597	20250108	110400	43883955	3010	3010	3010	3010	1
598	20250108	110300	43880945	3010	3010	3010	3010	0
599	20250108	110200	43880945	3010	3010	3010	3010	0
600	20250108	110100	43880945	3010	3010	3010	3010	0
601	20250108	110000	43880945	3010	3010	3010	3010	0
602	20250108	105900	43880945	3010	3010	3010	3010	0
603	20250108	105800	43880945	3010	3010	3010	3010	0
604	20250108	105700	43880945	3010	3010	3010	3010	0
605	20250108	105600	43880945	3010	3010	3010	3010	0
606	20250108	105500	43880945	3010	3010	3010	3010	0
607	20250108	105400	43880945	3010	3010	3010	3010	0
608	20250108	105300	43880945	3010	3000	3010	3000	2
609	20250108	105200	43874935	3000	3000	3000	3000	0
610	20250108	105100	43874935	3000	3000	3000	3000	0
611	20250108	105000	43874935	3000	3000	3000	3000	0
612	20250108	104900	43874935	3000	3000	3000	3000	0
613	20250108	104800	43874935	3000	3000	3000	3000	50
614	20250108	104700	43724935	3010	3010	3010	3010	0
615	20250108	104600	43724935	3010	3010	3010	3010	0
616	20250108	104500	43724935	3010	3010	3010	3010	0
617	20250108	104400	43724935	3010	3010	3010	3010	0
618	20250108	104300	43724935	3010	3010	3010	3010	0
619	20250108	104200	43724935	3010	3010	3010	3010	0
620	20250108	104100	43724935	3010	3010	3010	3010	1
621	20250108	104000	43721925	2990	3000	3000	2990	28
622	20250108	103900	43637935	3000	3000	3000	3000	0
623	20250108	103800	43637935	3000	3000	3000	3000	0
624	20250108	103700	43637935	3000	3000	3000	3000	0
625	20250108	103600	43637935	3000	3000	3000	3000	0
626	20250108	103500	43637935	3000	3000	3000	3000	0
627	20250108	103400	43637935	3000	3000	3000	3000	10
628	20250108	103300	43607935	3000	3000	3000	3000	4
629	20250108	103200	43595935	3000	2990	3000	2990	2
630	20250108	103100	43589945	2990	2995	2995	2990	120
631	20250108	103000	43231135	2990	2990	2990	2990	0
632	20250108	102900	43231135	2990	2990	2990	2990	0
633	20250108	102800	43231135	2990	2990	2990	2990	0
634	20250108	102700	43231135	2990	2990	2990	2990	0
635	20250108	102600	43231135	2990	2990	2990	2990	135
636	20250108	102500	42827485	3010	3010	3010	3010	0
637	20250108	102400	42827485	3010	3010	3010	3010	0
638	20250108	102300	42827485	3010	3010	3010	3010	0
639	20250108	102200	42827485	3010	3010	3010	3010	0
640	20250108	102100	42827485	3010	3010	3010	3010	0
641	20250108	102000	42827485	3010	3010	3010	3010	0
642	20250108	101900	42827485	3010	3010	3010	3010	0
643	20250108	101800	42827485	3010	2990	3010	2990	2
644	20250108	101700	42821485	2990	2990	2990	2990	0
645	20250108	101600	42821485	2990	2990	2990	2990	205
646	20250108	101500	42208535	3010	3010	3010	3010	0
647	20250108	101400	42208535	3010	3010	3010	3010	31
648	20250108	101300	42115225	3010	3010	3010	3010	25
649	20250108	101200	42039975	3010	3010	3010	3010	0
650	20250108	101100	42039975	3010	3010	3010	3010	0
651	20250108	101000	42039975	3010	2995	3010	2990	207
652	20250108	100900	41421020	3010	3010	3010	3010	0
653	20250108	100800	41421020	3010	2995	3010	2995	1593
654	20250108	100700	36649970	3015	3015	3015	3015	0
655	20250108	100600	36649970	3015	3015	3015	3015	0
656	20250108	100500	36649970	3015	3015	3015	3015	0
657	20250108	100400	36649970	3015	3015	3015	3015	0
658	20250108	100300	36649970	3015	3015	3015	3015	0
659	20250108	100200	36649970	3015	2995	3015	2995	4
660	20250108	100100	36637955	3005	3005	3005	3005	0
661	20250108	100000	36637955	3005	3005	3005	3005	0
662	20250108	095900	36637955	3005	3000	3005	3000	4
663	20250108	095800	36625945	2995	2995	2995	2995	0
664	20250108	095700	36625945	2995	2995	2995	2995	0
665	20250108	095600	36625945	2995	2995	2995	2995	0
666	20250108	095500	36625945	2995	2995	2995	2995	0
667	20250108	095400	36625945	2995	2995	2995	2995	0
668	20250108	095300	36625945	2995	2995	2995	2995	50
669	20250108	095200	36476195	2995	3000	3000	2995	184
670	20250108	095100	35925100	3010	3010	3010	3010	0
671	20250108	095000	35925100	3010	3010	3010	3010	0
672	20250108	094900	35925100	3010	3010	3010	3010	0
673	20250108	094800	35925100	3010	3010	3010	3010	0
674	20250108	094700	35925100	3010	3010	3010	3010	0
675	20250108	094600	35925100	3010	3010	3010	3010	0
676	20250108	094500	35925100	3010	3010	3010	3010	49
677	20250108	094400	35777610	3010	3010	3010	3010	0
678	20250108	094300	35777610	3010	3010	3010	3010	1
679	20250108	094200	35774600	3010	3010	3010	3010	102
680	20250108	094100	35467580	3000	3000	3000	3000	0
681	20250108	094000	35467580	3000	3000	3000	3000	0
682	20250108	093900	35467580	3000	3000	3000	3000	153
683	20250108	093800	35008580	2985	2985	2985	2985	0
684	20250108	093700	35008580	2985	3000	3000	2985	2000
685	20250108	093600	29017620	3010	3010	3010	3010	0
686	20250108	093500	29017620	3010	3010	3010	3010	0
687	20250108	093400	29017620	3010	3010	3010	3010	0
688	20250108	093300	29017620	3010	3010	3010	3010	0
689	20250108	093200	29017620	3010	3010	3010	3010	0
690	20250108	093100	29017620	3010	3010	3010	3010	0
691	20250108	093000	29017620	3010	2995	3010	2995	246
692	20250108	092900	28280265	3005	3005	3005	3005	1
693	20250108	092800	28277260	2990	2990	2990	2990	0
694	20250108	092700	28277260	2990	2990	2990	2990	140
695	20250108	092600	27858660	2980	2980	2980	2980	0
696	20250108	092500	27858660	2980	2980	2980	2980	0
697	20250108	092400	27858660	2980	2980	2980	2980	0
698	20250108	092300	27858660	2980	2980	2980	2980	0
699	20250108	092200	27858660	2980	2980	2980	2980	0
700	20250108	092100	27858660	2980	2980	2980	2980	0
701	20250108	092000	27858660	2980	3010	3010	2980	1907
702	20250108	091900	22136365	3020	3020	3020	3020	92
703	20250108	091800	21858525	3015	3015	3015	3015	499
704	20250108	091700	20354040	3015	3015	3015	3015	1
705	20250108	091600	20351025	3015	3015	3015	3015	0
706	20250108	091500	20351025	3015	3015	3015	3015	100
707	20250108	091400	20049525	3010	3010	3010	3010	71
708	20250108	091300	19835815	3000	3000	3000	3000	0
709	20250108	091200	19835815	3000	3000	3000	3000	0
710	20250108	091100	19835815	3000	3000	3000	3000	0
711	20250108	091000	19835815	3000	3000	3000	3000	400
712	20250108	090900	18635815	2995	2995	2995	2995	100
713	20250108	090800	18336315	2995	2990	2995	2980	938
714	20250108	090700	15537160	3015	3015	3015	3015	0
715	20250108	090600	15537160	3015	3015	3015	3015	0
716	20250108	090500	15537160	3015	3010	3015	2985	2684
717	20250108	090400	7456700	3010	3010	3010	3010	283
718	20250108	090300	6604870	2990	2990	2990	2990	70
719	20250108	090200	6395570	2985	2985	2985	2985	100
720	20250108	090100	6097070	3005	3005	3005	3005	49
721	20250108	090000	5949825	3010	2975	3010	2975	1997