KissMeData/365900/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212600	17412370	2970	2970	2970	2970	69
3	20250106	212500	17412370	2970	2970	2970	2970	0
4	20250106	212400	17412370	2970	2970	2970	2970	0
5	20250106	212300	17412370	2970	2970	2970	2970	0
6	20250106	212200	17412370	2970	2970	2970	2970	0
7	20250106	212100	17412370	2970	2970	2970	2970	0
8	20250106	212000	17412370	2970	2970	2970	2970	0
9	20250106	211900	17412370	2970	2970	2970	2970	0
10	20250106	211800	17412370	2970	2970	2970	2970	0
11	20250106	211700	17412370	2970	2970	2970	2970	0
12	20250106	211600	17412370	2970	2970	2970	2970	0
13	20250106	211500	17412370	2970	2970	2970	2970	0
14	20250106	211400	17412370	2970	2970	2970	2970	0
15	20250106	211300	17412370	2970	2970	2970	2970	0
16	20250106	211200	17412370	2970	2970	2970	2970	0
17	20250106	211100	17412370	2970	2970	2970	2970	0
18	20250106	211000	17412370	2970	2970	2970	2970	0
19	20250106	210900	17412370	2970	2970	2970	2970	0
20	20250106	210800	17412370	2970	2970	2970	2970	0
21	20250106	210700	17412370	2970	2970	2970	2970	0
22	20250106	210600	17412370	2970	2970	2970	2970	0
23	20250106	210500	17412370	2970	2970	2970	2970	0
24	20250106	210400	17412370	2970	2970	2970	2970	0
25	20250106	210300	17412370	2970	2970	2970	2970	0
26	20250106	210200	17412370	2970	2970	2970	2970	0
27	20250106	210100	17412370	2970	2970	2970	2970	0
28	20250106	210000	17412370	2970	2970	2970	2970	0
29	20250106	205900	17412370	2970	2970	2970	2970	0
30	20250106	205800	17412370	2970	2970	2970	2970	0
31	20250106	205700	17412370	2970	2970	2970	2970	0
32	20250106	205600	17412370	2970	2970	2970	2970	69
33	20250106	205500	17412370	2970	2970	2970	2970	0
34	20250106	205400	17412370	2970	2970	2970	2970	0
35	20250106	205300	17412370	2970	2970	2970	2970	0
36	20250106	205200	17412370	2970	2970	2970	2970	0
37	20250106	205100	17412370	2970	2970	2970	2970	0
38	20250106	205000	17412370	2970	2970	2970	2970	0
39	20250106	204900	17412370	2970	2970	2970	2970	0
40	20250106	204800	17412370	2970	2970	2970	2970	0
41	20250106	204700	17412370	2970	2970	2970	2970	0
42	20250106	204600	17412370	2970	2970	2970	2970	0
43	20250106	204500	17412370	2970	2970	2970	2970	0
44	20250106	204400	17412370	2970	2970	2970	2970	0
45	20250106	204300	17412370	2970	2970	2970	2970	0
46	20250106	204200	17412370	2970	2970	2970	2970	0
47	20250106	204100	17412370	2970	2970	2970	2970	0
48	20250106	204000	17412370	2970	2970	2970	2970	0
49	20250106	203900	17412370	2970	2970	2970	2970	0
50	20250106	203800	17412370	2970	2970	2970	2970	0
51	20250106	203700	17412370	2970	2970	2970	2970	0
52	20250106	203600	17412370	2970	2970	2970	2970	0
53	20250106	203500	17412370	2970	2970	2970	2970	0
54	20250106	203400	17412370	2970	2970	2970	2970	0
55	20250106	203300	17412370	2970	2970	2970	2970	0
56	20250106	203200	17412370	2970	2970	2970	2970	0
57	20250106	203100	17412370	2970	2970	2970	2970	0
58	20250106	203000	17412370	2970	2970	2970	2970	0
59	20250106	202900	17412370	2970	2970	2970	2970	0
60	20250106	202800	17412370	2970	2970	2970	2970	0
61	20250106	202700	17412370	2970	2970	2970	2970	0
62	20250106	202600	17412370	2970	2970	2970	2970	69
63	20250106	202500	17412370	2970	2970	2970	2970	0
64	20250106	202400	17412370	2970	2970	2970	2970	0
65	20250106	202300	17412370	2970	2970	2970	2970	0
66	20250106	202200	17412370	2970	2970	2970	2970	0
67	20250106	202100	17412370	2970	2970	2970	2970	0
68	20250106	202000	17412370	2970	2970	2970	2970	0
69	20250106	201900	17412370	2970	2970	2970	2970	0
70	20250106	201800	17412370	2970	2970	2970	2970	0
71	20250106	201700	17412370	2970	2970	2970	2970	0
72	20250106	201600	17412370	2970	2970	2970	2970	0
73	20250106	201500	17412370	2970	2970	2970	2970	0
74	20250106	201400	17412370	2970	2970	2970	2970	0
75	20250106	201300	17412370	2970	2970	2970	2970	0
76	20250106	201200	17412370	2970	2970	2970	2970	0
77	20250106	201100	17412370	2970	2970	2970	2970	0
78	20250106	201000	17412370	2970	2970	2970	2970	0
79	20250106	200900	17412370	2970	2970	2970	2970	0
80	20250106	200800	17412370	2970	2970	2970	2970	0
81	20250106	200700	17412370	2970	2970	2970	2970	0
82	20250106	200600	17412370	2970	2970	2970	2970	0
83	20250106	200500	17412370	2970	2970	2970	2970	0
84	20250106	200400	17412370	2970	2970	2970	2970	0
85	20250106	200300	17412370	2970	2970	2970	2970	0
86	20250106	200200	17412370	2970	2970	2970	2970	0
87	20250106	200100	17412370	2970	2970	2970	2970	0
88	20250106	200000	17412370	2970	2970	2970	2970	0
89	20250106	195900	17412370	2970	2970	2970	2970	0
90	20250106	195800	17412370	2970	2970	2970	2970	0
91	20250106	195700	17412370	2970	2970	2970	2970	0
92	20250106	195600	17412370	2970	2970	2970	2970	69
93	20250106	195500	17412370	2970	2970	2970	2970	0
94	20250106	195400	17412370	2970	2970	2970	2970	0
95	20250106	195300	17412370	2970	2970	2970	2970	0
96	20250106	195200	17412370	2970	2970	2970	2970	0
97	20250106	195100	17412370	2970	2970	2970	2970	0
98	20250106	195000	17412370	2970	2970	2970	2970	0
99	20250106	194900	17412370	2970	2970	2970	2970	0
100	20250106	194800	17412370	2970	2970	2970	2970	0
101	20250106	194700	17412370	2970	2970	2970	2970	0
102	20250106	194600	17412370	2970	2970	2970	2970	0
103	20250106	194500	17412370	2970	2970	2970	2970	0
104	20250106	194400	17412370	2970	2970	2970	2970	0
105	20250106	194300	17412370	2970	2970	2970	2970	0
106	20250106	194200	17412370	2970	2970	2970	2970	0
107	20250106	194100	17412370	2970	2970	2970	2970	0
108	20250106	194000	17412370	2970	2970	2970	2970	0
109	20250106	193900	17412370	2970	2970	2970	2970	0
110	20250106	193800	17412370	2970	2970	2970	2970	0
111	20250106	193700	17412370	2970	2970	2970	2970	0
112	20250106	193600	17412370	2970	2970	2970	2970	0
113	20250106	193500	17412370	2970	2970	2970	2970	0
114	20250106	193400	17412370	2970	2970	2970	2970	0
115	20250106	193300	17412370	2970	2970	2970	2970	0
116	20250106	193200	17412370	2970	2970	2970	2970	0
117	20250106	193100	17412370	2970	2970	2970	2970	0
118	20250106	193000	17412370	2970	2970	2970	2970	0
119	20250106	192900	17412370	2970	2970	2970	2970	0
120	20250106	192800	17412370	2970	2970	2970	2970	0
121	20250106	192700	17412370	2970	2970	2970	2970	0
122	20250106	192600	17412370	2970	2970	2970	2970	69
123	20250106	192500	17412370	2970	2970	2970	2970	0
124	20250106	192400	17412370	2970	2970	2970	2970	0
125	20250106	192300	17412370	2970	2970	2970	2970	0
126	20250106	192200	17412370	2970	2970	2970	2970	0
127	20250106	192100	17412370	2970	2970	2970	2970	0
128	20250106	192000	17412370	2970	2970	2970	2970	0
129	20250106	191900	17412370	2970	2970	2970	2970	0
130	20250106	191800	17412370	2970	2970	2970	2970	0
131	20250106	191700	17412370	2970	2970	2970	2970	0
132	20250106	191600	17412370	2970	2970	2970	2970	0
133	20250106	191500	17412370	2970	2970	2970	2970	0
134	20250106	191400	17412370	2970	2970	2970	2970	0
135	20250106	191300	17412370	2970	2970	2970	2970	0
136	20250106	191200	17412370	2970	2970	2970	2970	0
137	20250106	191100	17412370	2970	2970	2970	2970	0
138	20250106	191000	17412370	2970	2970	2970	2970	0
139	20250106	190900	17412370	2970	2970	2970	2970	0
140	20250106	190800	17412370	2970	2970	2970	2970	0
141	20250106	190700	17412370	2970	2970	2970	2970	0
142	20250106	190600	17412370	2970	2970	2970	2970	0
143	20250106	190500	17412370	2970	2970	2970	2970	0
144	20250106	190400	17412370	2970	2970	2970	2970	0
145	20250106	190300	17412370	2970	2970	2970	2970	0
146	20250106	190200	17412370	2970	2970	2970	2970	0
147	20250106	190100	17412370	2970	2970	2970	2970	0
148	20250106	190000	17412370	2970	2970	2970	2970	0
149	20250106	185900	17412370	2970	2970	2970	2970	0
150	20250106	185800	17412370	2970	2970	2970	2970	0
151	20250106	185700	17412370	2970	2970	2970	2970	0
152	20250106	185600	17412370	2970	2970	2970	2970	69
153	20250106	185500	17412370	2970	2970	2970	2970	0
154	20250106	185400	17412370	2970	2970	2970	2970	0
155	20250106	185300	17412370	2970	2970	2970	2970	0
156	20250106	185200	17412370	2970	2970	2970	2970	0
157	20250106	185100	17412370	2970	2970	2970	2970	0
158	20250106	185000	17412370	2970	2970	2970	2970	0
159	20250106	184900	17412370	2970	2970	2970	2970	0
160	20250106	184800	17412370	2970	2970	2970	2970	0
161	20250106	184700	17412370	2970	2970	2970	2970	0
162	20250106	184600	17412370	2970	2970	2970	2970	0
163	20250106	184500	17412370	2970	2970	2970	2970	0
164	20250106	184400	17412370	2970	2970	2970	2970	0
165	20250106	184300	17412370	2970	2970	2970	2970	0
166	20250106	184200	17412370	2970	2970	2970	2970	0
167	20250106	184100	17412370	2970	2970	2970	2970	0
168	20250106	184000	17412370	2970	2970	2970	2970	0
169	20250106	183900	17412370	2970	2970	2970	2970	0
170	20250106	183800	17412370	2970	2970	2970	2970	0
171	20250106	183700	17412370	2970	2970	2970	2970	0
172	20250106	183600	17412370	2970	2970	2970	2970	0
173	20250106	183500	17412370	2970	2970	2970	2970	0
174	20250106	183400	17412370	2970	2970	2970	2970	0
175	20250106	183300	17412370	2970	2970	2970	2970	0
176	20250106	183200	17412370	2970	2970	2970	2970	0
177	20250106	183100	17412370	2970	2970	2970	2970	0
178	20250106	183000	17412370	2970	2970	2970	2970	0
179	20250106	182900	17412370	2970	2970	2970	2970	0
180	20250106	182800	17412370	2970	2970	2970	2970	0
181	20250106	182700	17412370	2970	2970	2970	2970	0
182	20250106	182600	17412370	2970	2970	2970	2970	69
183	20250106	182500	17412370	2970	2970	2970	2970	0
184	20250106	182400	17412370	2970	2970	2970	2970	0
185	20250106	182300	17412370	2970	2970	2970	2970	0
186	20250106	182200	17412370	2970	2970	2970	2970	0
187	20250106	182100	17412370	2970	2970	2970	2970	0
188	20250106	182000	17412370	2970	2970	2970	2970	0
189	20250106	181900	17412370	2970	2970	2970	2970	0
190	20250106	181800	17412370	2970	2970	2970	2970	0
191	20250106	181700	17412370	2970	2970	2970	2970	0
192	20250106	181600	17412370	2970	2970	2970	2970	0
193	20250106	181500	17412370	2970	2970	2970	2970	0
194	20250106	181400	17412370	2970	2970	2970	2970	0
195	20250106	181300	17412370	2970	2970	2970	2970	0
196	20250106	181200	17412370	2970	2970	2970	2970	0
197	20250106	181100	17412370	2970	2970	2970	2970	0
198	20250106	181000	17412370	2970	2970	2970	2970	0
199	20250106	180900	17412370	2970	2970	2970	2970	0
200	20250106	180800	17412370	2970	2970	2970	2970	0
201	20250106	180700	17412370	2970	2970	2970	2970	0
202	20250106	180600	17412370	2970	2970	2970	2970	0
203	20250106	180500	17412370	2970	2970	2970	2970	0
204	20250106	180400	17412370	2970	2970	2970	2970	0
205	20250106	180300	17412370	2970	2970	2970	2970	0
206	20250106	180200	17412370	2970	2970	2970	2970	0
207	20250106	180100	17412370	2970	2970	2970	2970	0
208	20250106	180000	17412370	2970	2970	2970	2970	0
209	20250106	175900	17412370	2970	2970	2970	2970	0
210	20250106	175800	17412370	2970	2970	2970	2970	0
211	20250106	175700	17412370	2970	2970	2970	2970	0
212	20250106	175600	17412370	2970	2970	2970	2970	69
213	20250106	175500	17412370	2970	2970	2970	2970	0
214	20250106	175400	17412370	2970	2970	2970	2970	0
215	20250106	175300	17412370	2970	2970	2970	2970	0
216	20250106	175200	17412370	2970	2970	2970	2970	0
217	20250106	175100	17412370	2970	2970	2970	2970	0
218	20250106	175000	17412370	2970	2970	2970	2970	0
219	20250106	174900	17412370	2970	2970	2970	2970	0
220	20250106	174800	17412370	2970	2970	2970	2970	0
221	20250106	174700	17412370	2970	2970	2970	2970	0
222	20250106	174600	17412370	2970	2970	2970	2970	0
223	20250106	174500	17412370	2970	2970	2970	2970	0
224	20250106	174400	17412370	2970	2970	2970	2970	0
225	20250106	174300	17412370	2970	2970	2970	2970	0
226	20250106	174200	17412370	2970	2970	2970	2970	0
227	20250106	174100	17412370	2970	2970	2970	2970	0
228	20250106	174000	17412370	2970	2970	2970	2970	0
229	20250106	173900	17412370	2970	2970	2970	2970	0
230	20250106	173800	17412370	2970	2970	2970	2970	0
231	20250106	173700	17412370	2970	2970	2970	2970	0
232	20250106	173600	17412370	2970	2970	2970	2970	0
233	20250106	173500	17412370	2970	2970	2970	2970	0
234	20250106	173400	17412370	2970	2970	2970	2970	0
235	20250106	173300	17412370	2970	2970	2970	2970	0
236	20250106	173200	17412370	2970	2970	2970	2970	0
237	20250106	173100	17412370	2970	2970	2970	2970	0
238	20250106	173000	17412370	2970	2970	2970	2970	0
239	20250106	172900	17412370	2970	2970	2970	2970	0
240	20250106	172800	17412370	2970	2970	2970	2970	0
241	20250106	172700	17412370	2970	2970	2970	2970	0
242	20250106	172600	17412370	2970	2970	2970	2970	69
243	20250106	172500	17412370	2970	2970	2970	2970	0
244	20250106	172400	17412370	2970	2970	2970	2970	0
245	20250106	172300	17412370	2970	2970	2970	2970	0
246	20250106	172200	17412370	2970	2970	2970	2970	0
247	20250106	172100	17412370	2970	2970	2970	2970	0
248	20250106	172000	17412370	2970	2970	2970	2970	0
249	20250106	171900	17412370	2970	2970	2970	2970	0
250	20250106	171800	17412370	2970	2970	2970	2970	0
251	20250106	171700	17412370	2970	2970	2970	2970	0
252	20250106	171600	17412370	2970	2970	2970	2970	0
253	20250106	171500	17412370	2970	2970	2970	2970	0
254	20250106	171400	17412370	2970	2970	2970	2970	0
255	20250106	171300	17412370	2970	2970	2970	2970	0
256	20250106	171200	17412370	2970	2970	2970	2970	0
257	20250106	171100	17412370	2970	2970	2970	2970	0
258	20250106	171000	17412370	2970	2970	2970	2970	0
259	20250106	170900	17412370	2970	2970	2970	2970	0
260	20250106	170800	17412370	2970	2970	2970	2970	0
261	20250106	170700	17412370	2970	2970	2970	2970	0
262	20250106	170600	17412370	2970	2970	2970	2970	0
263	20250106	170500	17412370	2970	2970	2970	2970	0
264	20250106	170400	17412370	2970	2970	2970	2970	0
265	20250106	170300	17412370	2970	2970	2970	2970	0
266	20250106	170200	17412370	2970	2970	2970	2970	0
267	20250106	170100	17412370	2970	2970	2970	2970	0
268	20250106	170000	17412370	2970	2970	2970	2970	0
269	20250106	165900	17412370	2970	2970	2970	2970	0
270	20250106	165800	17412370	2970	2970	2970	2970	0
271	20250106	165700	17412370	2970	2970	2970	2970	0
272	20250106	165600	17412370	2970	2970	2970	2970	69
273	20250106	165500	17412370	2970	2970	2970	2970	0
274	20250106	165400	17412370	2970	2970	2970	2970	0
275	20250106	165300	17412370	2970	2970	2970	2970	0
276	20250106	165200	17412370	2970	2970	2970	2970	0
277	20250106	165100	17412370	2970	2970	2970	2970	0
278	20250106	165000	17412370	2970	2970	2970	2970	0
279	20250106	164900	17412370	2970	2970	2970	2970	0
280	20250106	164800	17412370	2970	2970	2970	2970	0
281	20250106	164700	17412370	2970	2970	2970	2970	0
282	20250106	164600	17412370	2970	2970	2970	2970	0
283	20250106	164500	17412370	2970	2970	2970	2970	0
284	20250106	164400	17412370	2970	2970	2970	2970	0
285	20250106	164300	17412370	2970	2970	2970	2970	0
286	20250106	164200	17412370	2970	2970	2970	2970	0
287	20250106	164100	17412370	2970	2970	2970	2970	0
288	20250106	164000	17412370	2970	2970	2970	2970	0
289	20250106	163900	17412370	2970	2970	2970	2970	0
290	20250106	163800	17412370	2970	2970	2970	2970	0
291	20250106	163700	17412370	2970	2970	2970	2970	0
292	20250106	163600	17412370	2970	2970	2970	2970	0
293	20250106	163500	17412370	2970	2970	2970	2970	0
294	20250106	163400	17412370	2970	2970	2970	2970	0
295	20250106	163300	17412370	2970	2970	2970	2970	0
296	20250106	163200	17412370	2970	2970	2970	2970	0
297	20250106	163100	17412370	2970	2970	2970	2970	0
298	20250106	163000	17412370	2970	2970	2970	2970	0
299	20250106	162900	17412370	2970	2970	2970	2970	0
300	20250106	162800	17412370	2970	2970	2970	2970	0
301	20250106	162700	17412370	2970	2970	2970	2970	0
302	20250106	162600	17412370	2970	2970	2970	2970	69
303	20250106	162500	17412370	2970	2970	2970	2970	0
304	20250106	162400	17412370	2970	2970	2970	2970	0
305	20250106	162300	17412370	2970	2970	2970	2970	0
306	20250106	162200	17412370	2970	2970	2970	2970	0
307	20250106	162100	17412370	2970	2970	2970	2970	0
308	20250106	162000	17412370	2970	2970	2970	2970	0
309	20250106	161900	17412370	2970	2970	2970	2970	0
310	20250106	161800	17412370	2970	2970	2970	2970	0
311	20250106	161700	17412370	2970	2970	2970	2970	0
312	20250106	161600	17412370	2970	2970	2970	2970	0
313	20250106	161500	17412370	2970	2970	2970	2970	0
314	20250106	161400	17412370	2970	2970	2970	2970	0
315	20250106	161300	17412370	2970	2970	2970	2970	0
316	20250106	161200	17412370	2970	2970	2970	2970	0
317	20250106	161100	17412370	2970	2970	2970	2970	0
318	20250106	161000	17412370	2970	2970	2970	2970	0
319	20250106	160900	17412370	2970	2970	2970	2970	0
320	20250106	160800	17412370	2970	2970	2970	2970	0
321	20250106	160700	17412370	2970	2970	2970	2970	0
322	20250106	160600	17412370	2970	2970	2970	2970	0
323	20250106	160500	17412370	2970	2970	2970	2970	0
324	20250106	160400	17412370	2970	2970	2970	2970	0
325	20250106	160300	17412370	2970	2970	2970	2970	0
326	20250106	160200	17412370	2970	2970	2970	2970	0
327	20250106	160100	17412370	2970	2970	2970	2970	0
328	20250106	160000	17412370	2970	2970	2970	2970	0
329	20250106	155900	17412370	2970	2970	2970	2970	0
330	20250106	155800	17412370	2970	2970	2970	2970	0
331	20250106	155700	17412370	2970	2970	2970	2970	0
332	20250106	155600	17412370	2970	2970	2970	2970	69
333	20250106	155500	17412370	2970	2970	2970	2970	0
334	20250106	155400	17412370	2970	2970	2970	2970	0
335	20250106	155300	17412370	2970	2970	2970	2970	0
336	20250106	155200	17412370	2970	2970	2970	2970	0
337	20250106	155100	17412370	2970	2970	2970	2970	0
338	20250106	155000	17412370	2970	2970	2970	2970	0
339	20250106	154900	17412370	2970	2970	2970	2970	0
340	20250106	154800	17412370	2970	2970	2970	2970	0
341	20250106	154700	17412370	2970	2970	2970	2970	0
342	20250106	154600	17412370	2970	2970	2970	2970	0
343	20250106	154500	17412370	2970	2970	2970	2970	0
344	20250106	154400	17412370	2970	2970	2970	2970	0
345	20250106	154300	17412370	2970	2970	2970	2970	0
346	20250106	154200	17412370	2970	2970	2970	2970	0
347	20250106	154100	17412370	2970	2970	2970	2970	0
348	20250106	154000	17412370	2970	2970	2970	2970	0
349	20250106	153900	17412370	2970	2970	2970	2970	0
350	20250106	153800	17412370	2970	2970	2970	2970	0
351	20250106	153700	17412370	2970	2970	2970	2970	0
352	20250106	153600	17412370	2970	2970	2970	2970	0
353	20250106	153500	17412370	2970	2970	2970	2970	0
354	20250106	153400	17412370	2970	2970	2970	2970	0
355	20250106	153300	17412370	2970	2970	2970	2970	0
356	20250106	153200	17412370	2970	2970	2970	2970	0
357	20250106	153100	17412370	2970	2970	2970	2970	0
358	20250106	153000	17412370	2970	2970	2970	2970	69
359	20250106	152900	17207440	2955	2955	2955	2955	0
360	20250106	152800	17207440	2955	2955	2955	2955	0
361	20250106	152700	17207440	2955	2955	2955	2955	0
362	20250106	152600	17207440	2955	2955	2955	2955	0
363	20250106	152500	17207440	2955	2955	2955	2955	0
364	20250106	152400	17207440	2955	2955	2955	2955	0
365	20250106	152300	17207440	2955	2955	2955	2955	0
366	20250106	152200	17207440	2955	2955	2955	2955	0
367	20250106	152100	17207440	2955	2955	2955	2955	0
368	20250106	152000	17207440	2955	2955	2955	2955	0
369	20250106	151900	17207440	2955	2955	2955	2955	0
370	20250106	151800	17207440	2955	2955	2955	2955	0
371	20250106	151700	17207440	2955	2945	2955	2945	14
372	20250106	151600	17166130	2945	2945	2945	2945	0
373	20250106	151500	17166130	2945	2945	2945	2945	0
374	20250106	151400	17166130	2945	2945	2945	2945	1
375	20250106	151300	17163185	2945	2945	2945	2945	0
376	20250106	151200	17163185	2945	2945	2945	2945	0
377	20250106	151100	17163185	2945	2945	2945	2945	1
378	20250106	151000	17160240	2945	2945	2945	2945	0
379	20250106	150900	17160240	2945	2945	2945	2945	0
380	20250106	150800	17160240	2945	2945	2945	2945	1
381	20250106	150700	17157295	2945	2945	2945	2945	0
382	20250106	150600	17157295	2945	2945	2945	2945	0
383	20250106	150500	17157295	2945	2945	2945	2945	0
384	20250106	150400	17157295	2945	2945	2945	2945	1
385	20250106	150300	17154350	2940	2940	2940	2940	19
386	20250106	150200	17098490	2935	2930	2935	2930	20
387	20250106	150100	17039815	2930	2930	2930	2930	1
388	20250106	150000	17036885	2930	2930	2930	2930	1
389	20250106	145900	17033955	2930	2930	2930	2930	0
390	20250106	145800	17033955	2930	2930	2930	2930	1
391	20250106	145700	17031025	2925	2925	2925	2925	13
392	20250106	145600	16993000	2925	2925	2925	2925	0
393	20250106	145500	16993000	2925	2925	2925	2925	1
394	20250106	145400	16990075	2925	2925	2925	2925	0
395	20250106	145300	16990075	2925	2925	2925	2925	0
396	20250106	145200	16990075	2925	2925	2925	2925	0
397	20250106	145100	16990075	2925	2925	2925	2925	1
398	20250106	145000	16987150	2880	2920	2920	2880	800
399	20250106	144900	14664985	2925	2925	2925	2925	0
400	20250106	144800	14664985	2925	2920	2925	2920	201
401	20250106	144700	14078060	2920	2920	2920	2920	0
402	20250106	144600	14078060	2920	2920	2920	2920	0
403	20250106	144500	14078060	2920	2920	2920	2920	1
404	20250106	144400	14075140	2920	2920	2920	2920	0
405	20250106	144300	14075140	2920	2920	2920	2920	0
406	20250106	144200	14075140	2920	2920	2920	2920	1
407	20250106	144100	14072220	2920	2920	2920	2920	0
408	20250106	144000	14072220	2920	2920	2920	2920	0
409	20250106	143900	14072220	2920	2920	2920	2920	0
410	20250106	143800	14072220	2920	2920	2920	2920	1
411	20250106	143700	14069300	2920	2920	2920	2920	0
412	20250106	143600	14069300	2920	2920	2920	2920	0
413	20250106	143500	14069300	2920	2920	2920	2920	1
414	20250106	143400	14066380	2920	2920	2920	2920	28
415	20250106	143300	13984620	2920	2920	2920	2920	0
416	20250106	143200	13984620	2920	2920	2920	2920	1
417	20250106	143100	13981700	2920	2920	2920	2920	0
418	20250106	143000	13981700	2920	2920	2920	2920	0
419	20250106	142900	13981700	2920	2920	2920	2920	1
420	20250106	142800	13978780	2920	2920	2920	2920	0
421	20250106	142700	13978780	2920	2920	2920	2920	0
422	20250106	142600	13978780	2920	2920	2920	2920	0
423	20250106	142500	13978780	2920	2920	2920	2920	1
424	20250106	142400	13975860	2920	2920	2920	2920	0
425	20250106	142300	13975860	2920	2920	2920	2920	0
426	20250106	142200	13975860	2920	2920	2920	2920	1
427	20250106	142100	13972940	2915	2915	2915	2915	0
428	20250106	142000	13972940	2915	2915	2915	2915	0
429	20250106	141900	13972940	2915	2915	2915	2915	1
430	20250106	141800	13970025	2915	2915	2915	2915	0
431	20250106	141700	13970025	2915	2915	2915	2915	0
432	20250106	141600	13970025	2915	2915	2915	2915	1
433	20250106	141500	13967110	2910	2910	2910	2910	0
434	20250106	141400	13967110	2910	2910	2910	2910	0
435	20250106	141300	13967110	2910	2910	2910	2910	0
436	20250106	141200	13967110	2910	2910	2910	2910	1
437	20250106	141100	13964200	2910	2910	2910	2910	0
438	20250106	141000	13964200	2910	2910	2910	2910	0
439	20250106	140900	13964200	2910	2910	2910	2910	1
440	20250106	140800	13961290	2910	2910	2910	2910	0
441	20250106	140700	13961290	2910	2910	2910	2910	0
442	20250106	140600	13961290	2910	2910	2910	2910	1
443	20250106	140500	13958380	2910	2910	2910	2910	0
444	20250106	140400	13958380	2910	2910	2910	2910	0
445	20250106	140300	13958380	2910	2910	2910	2910	1
446	20250106	140200	13955470	2910	2910	2910	2910	0
447	20250106	140100	13955470	2910	2910	2910	2910	0
448	20250106	140000	13955470	2910	2910	2910	2910	1
449	20250106	135900	13952560	2905	2905	2905	2905	0
450	20250106	135800	13952560	2905	2905	2905	2905	0
451	20250106	135700	13952560	2905	2905	2905	2905	0
452	20250106	135600	13952560	2905	2905	2905	2905	1
453	20250106	135500	13949655	2905	2905	2905	2905	0
454	20250106	135400	13949655	2905	2905	2905	2905	0
455	20250106	135300	13949655	2905	2905	2905	2905	1
456	20250106	135200	13946750	2905	2905	2905	2905	0
457	20250106	135100	13946750	2905	2905	2905	2905	0
458	20250106	135000	13946750	2905	2905	2905	2905	1
459	20250106	134900	13943845	2905	2905	2905	2905	0
460	20250106	134800	13943845	2905	2905	2905	2905	0
461	20250106	134700	13943845	2905	2905	2905	2905	1
462	20250106	134600	13940940	2905	2905	2905	2905	0
463	20250106	134500	13940940	2905	2905	2905	2905	0
464	20250106	134400	13940940	2905	2905	2905	2905	0
465	20250106	134300	13940940	2905	2905	2905	2905	1
466	20250106	134200	13938035	2905	2905	2905	2905	0
467	20250106	134100	13938035	2905	2905	2905	2905	0
468	20250106	134000	13938035	2905	2905	2905	2905	1
469	20250106	133900	13935130	2905	2905	2905	2905	0
470	20250106	133800	13935130	2905	2905	2905	2905	140
471	20250106	133700	13528430	2905	2905	2905	2905	1
472	20250106	133600	13525525	2905	2905	2905	2905	0
473	20250106	133500	13525525	2905	2905	2905	2905	0
474	20250106	133400	13525525	2905	2905	2905	2905	1
475	20250106	133300	13522620	2905	2905	2905	2905	0
476	20250106	133200	13522620	2905	2905	2905	2905	0
477	20250106	133100	13522620	2905	2905	2905	2905	0
478	20250106	133000	13522620	2905	2905	2905	2905	1
479	20250106	132900	13519715	2905	2905	2905	2905	0
480	20250106	132800	13519715	2905	2905	2905	2905	11
481	20250106	132700	13487760	2905	2905	2905	2905	1
482	20250106	132600	13484855	2905	2905	2905	2905	20
483	20250106	132500	13426755	2905	2905	2905	2905	0
484	20250106	132400	13426755	2905	2905	2905	2905	1
485	20250106	132300	13423850	2900	2900	2900	2900	32
486	20250106	132200	13331050	2900	2900	2900	2900	0
487	20250106	132100	13331050	2900	2900	2900	2900	1
488	20250106	132000	13328150	2900	2900	2900	2900	141
489	20250106	131900	12919250	2900	2900	2900	2900	0
490	20250106	131800	12919250	2900	2900	2900	2900	0
491	20250106	131700	12919250	2900	2900	2900	2900	1
492	20250106	131600	12916350	2900	2900	2900	2900	0
493	20250106	131500	12916350	2900	2900	2900	2900	0
494	20250106	131400	12916350	2900	2900	2900	2900	1
495	20250106	131300	12913450	2900	2900	2900	2900	0
496	20250106	131200	12913450	2900	2900	2900	2900	0
497	20250106	131100	12913450	2900	2900	2900	2900	1
498	20250106	131000	12910550	2900	2900	2900	2900	0
499	20250106	130900	12910550	2900	2900	2900	2900	0
500	20250106	130800	12910550	2900	2900	2900	2900	1
501	20250106	130700	12907650	2900	2900	2900	2900	0
502	20250106	130600	12907650	2900	2900	2900	2900	0
503	20250106	130500	12907650	2900	2900	2900	2900	0
504	20250106	130400	12907650	2900	2900	2900	2900	1
505	20250106	130300	12904750	2900	2900	2900	2900	0
506	20250106	130200	12904750	2900	2900	2900	2900	0
507	20250106	130100	12904750	2900	2900	2900	2900	1
508	20250106	130000	12901850	2900	2900	2900	2900	0
509	20250106	125900	12901850	2900	2900	2900	2900	0
510	20250106	125800	12901850	2900	2900	2900	2900	1
511	20250106	125700	12898950	2900	2900	2900	2900	0
512	20250106	125600	12898950	2900	2900	2900	2900	0
513	20250106	125500	12898950	2900	2900	2900	2900	1
514	20250106	125400	12896050	2900	2900	2900	2900	0
515	20250106	125300	12896050	2900	2900	2900	2900	0
516	20250106	125200	12896050	2900	2900	2900	2900	0
517	20250106	125100	12896050	2900	2900	2900	2900	1
518	20250106	125000	12893150	2900	2900	2900	2900	0
519	20250106	124900	12893150	2900	2900	2900	2900	0
520	20250106	124800	12893150	2900	2890	2900	2890	217
521	20250106	124700	12265675	2890	2890	2890	2890	0
522	20250106	124600	12265675	2890	2890	2890	2890	0
523	20250106	124500	12265675	2890	2890	2890	2890	1
524	20250106	124400	12262785	2890	2890	2890	2890	0
525	20250106	124300	12262785	2890	2890	2890	2890	0
526	20250106	124200	12262785	2890	2890	2890	2890	1
527	20250106	124100	12259895	2885	2885	2885	2885	0
528	20250106	124000	12259895	2885	2885	2885	2885	0
529	20250106	123900	12259895	2885	2885	2885	2885	1
530	20250106	123800	12257010	2885	2885	2885	2885	0
531	20250106	123700	12257010	2885	2885	2885	2885	0
532	20250106	123600	12257010	2885	2885	2885	2885	0
533	20250106	123500	12257010	2885	2885	2885	2885	91
534	20250106	123400	11994475	2880	2880	2880	2880	0
535	20250106	123300	11994475	2880	2880	2880	2880	8
536	20250106	123200	11971435	2880	2880	2880	2880	1
537	20250106	123100	11968555	2880	2880	2880	2880	70
538	20250106	123000	11766955	2880	2880	2880	2880	0
539	20250106	122900	11766955	2880	2880	2880	2880	1
540	20250106	122800	11764075	2880	2880	2880	2880	0
541	20250106	122700	11764075	2880	2880	2880	2880	0
542	20250106	122600	11764075	2880	2880	2880	2880	1
543	20250106	122500	11761195	2880	2880	2880	2880	0
544	20250106	122400	11761195	2880	2880	2880	2880	0
545	20250106	122300	11761195	2880	2880	2880	2880	0
546	20250106	122200	11761195	2880	2880	2880	2880	1
547	20250106	122100	11758315	2875	2875	2875	2875	0
548	20250106	122000	11758315	2875	2875	2875	2875	40
549	20250106	121900	11643315	2880	2880	2880	2880	1
550	20250106	121800	11640435	2880	2880	2880	2880	0
551	20250106	121700	11640435	2880	2880	2880	2880	0
552	20250106	121600	11640435	2880	2875	2880	2875	2
553	20250106	121500	11634680	2880	2880	2880	2880	0
554	20250106	121400	11634680	2880	2880	2880	2880	0
555	20250106	121300	11634680	2880	2880	2880	2880	1
556	20250106	121200	11631800	2880	2880	2880	2880	0
557	20250106	121100	11631800	2880	2880	2880	2880	0
558	20250106	121000	11631800	2880	2880	2880	2880	0
559	20250106	120900	11631800	2880	2880	2880	2880	1
560	20250106	120800	11628920	2880	2880	2880	2880	0
561	20250106	120700	11628920	2880	2880	2880	2880	0
562	20250106	120600	11628920	2880	2880	2880	2880	1
563	20250106	120500	11626040	2880	2880	2880	2880	0
564	20250106	120400	11626040	2880	2880	2880	2880	0
565	20250106	120300	11626040	2880	2880	2880	2880	1
566	20250106	120200	11623160	2880	2880	2880	2880	0
567	20250106	120100	11623160	2880	2880	2880	2880	0
568	20250106	120000	11623160	2880	2880	2880	2880	1
569	20250106	115900	11620280	2880	2880	2880	2880	0
570	20250106	115800	11620280	2880	2880	2880	2880	0
571	20250106	115700	11620280	2880	2880	2880	2880	0
572	20250106	115600	11620280	2880	2880	2880	2880	1
573	20250106	115500	11617400	2880	2880	2880	2880	0
574	20250106	115400	11617400	2880	2880	2880	2880	0
575	20250106	115300	11617400	2880	2880	2880	2880	1
576	20250106	115200	11614520	2880	2880	2880	2880	0
577	20250106	115100	11614520	2880	2880	2880	2880	0
578	20250106	115000	11614520	2880	2880	2880	2880	1
579	20250106	114900	11611640	2880	2880	2880	2880	0
580	20250106	114800	11611640	2880	2880	2880	2880	0
581	20250106	114700	11611640	2880	2880	2880	2880	1
582	20250106	114600	11608760	2880	2880	2880	2880	0
583	20250106	114500	11608760	2880	2880	2880	2880	0
584	20250106	114400	11608760	2880	2880	2880	2880	0
585	20250106	114300	11608760	2880	2880	2880	2880	1
586	20250106	114200	11605880	2880	2880	2880	2880	0
587	20250106	114100	11605880	2880	2880	2880	2880	0
588	20250106	114000	11605880	2880	2880	2880	2880	41
589	20250106	113900	11487800	2880	2880	2880	2880	0
590	20250106	113800	11487800	2880	2880	2880	2880	0
591	20250106	113700	11487800	2880	2870	2880	2870	101
592	20250106	113600	11197920	2880	2880	2880	2880	0
593	20250106	113500	11197920	2880	2880	2880	2880	0
594	20250106	113400	11197920	2880	2880	2880	2880	1
595	20250106	113300	11195040	2880	2880	2880	2880	0
596	20250106	113200	11195040	2880	2880	2880	2880	0
597	20250106	113100	11195040	2880	2880	2880	2880	1
598	20250106	113000	11192160	2880	2880	2880	2880	0
599	20250106	112900	11192160	2880	2880	2880	2880	0
600	20250106	112800	11192160	2880	2880	2880	2880	0
601	20250106	112700	11192160	2880	2880	2880	2880	1
602	20250106	112600	11189280	2880	2880	2880	2880	0
603	20250106	112500	11189280	2880	2880	2880	2880	0
604	20250106	112400	11189280	2880	2880	2880	2880	1
605	20250106	112300	11186400	2880	2880	2880	2880	0
606	20250106	112200	11186400	2880	2880	2880	2880	0
607	20250106	112100	11186400	2880	2880	2880	2880	1
608	20250106	112000	11183520	2880	2880	2880	2880	0
609	20250106	111900	11183520	2880	2880	2880	2880	0
610	20250106	111800	11183520	2880	2880	2880	2880	1
611	20250106	111700	11180640	2880	2880	2880	2880	20
612	20250106	111600	11123040	2880	2880	2880	2880	0
613	20250106	111500	11123040	2880	2880	2880	2880	0
614	20250106	111400	11123040	2880	2880	2880	2880	1
615	20250106	111300	11120160	2880	2880	2880	2880	0
616	20250106	111200	11120160	2880	2880	2880	2880	0
617	20250106	111100	11120160	2880	2880	2880	2880	1
618	20250106	111000	11117280	2880	2880	2880	2880	5
619	20250106	110900	11102880	2880	2880	2880	2880	0
620	20250106	110800	11102880	2880	2880	2880	2880	1
621	20250106	110700	11100000	2880	2880	2880	2880	0
622	20250106	110600	11100000	2880	2880	2880	2880	0
623	20250106	110500	11100000	2880	2880	2880	2880	1
624	20250106	110400	11097120	2880	2880	2880	2880	0
625	20250106	110300	11097120	2880	2880	2880	2880	0
626	20250106	110200	11097120	2880	2880	2880	2880	0
627	20250106	110100	11097120	2880	2880	2880	2880	1
628	20250106	110000	11094240	2880	2880	2880	2880	0
629	20250106	105900	11094240	2880	2880	2880	2880	0
630	20250106	105800	11094240	2880	2880	2880	2880	1
631	20250106	105700	11091360	2880	2880	2880	2880	0
632	20250106	105600	11091360	2880	2880	2880	2880	0
633	20250106	105500	11091360	2880	2880	2880	2880	1
634	20250106	105400	11088480	2880	2880	2880	2880	0
635	20250106	105300	11088480	2880	2880	2880	2880	0
636	20250106	105200	11088480	2880	2880	2880	2880	1
637	20250106	105100	11085600	2885	2885	2885	2885	0
638	20250106	105000	11085600	2885	2885	2885	2885	0
639	20250106	104900	11085600	2885	2885	2885	2885	0
640	20250106	104800	11085600	2885	2885	2885	2885	1
641	20250106	104700	11082715	2885	2885	2885	2885	0
642	20250106	104600	11082715	2885	2885	2885	2885	0
643	20250106	104500	11082715	2885	2885	2885	2885	1
644	20250106	104400	11079830	2885	2885	2885	2885	0
645	20250106	104300	11079830	2885	2885	2885	2885	0
646	20250106	104200	11079830	2885	2885	2885	2885	1
647	20250106	104100	11076945	2885	2885	2885	2885	0
648	20250106	104000	11076945	2885	2885	2885	2885	0
649	20250106	103900	11076945	2885	2885	2885	2885	1
650	20250106	103800	11074060	2890	2890	2890	2890	0
651	20250106	103700	11074060	2890	2890	2890	2890	0
652	20250106	103600	11074060	2890	2890	2890	2890	0
653	20250106	103500	11074060	2890	2890	2890	2890	1
654	20250106	103400	11071170	2890	2890	2890	2890	0
655	20250106	103300	11071170	2890	2890	2890	2890	0
656	20250106	103200	11071170	2890	2890	2890	2890	1
657	20250106	103100	11068280	2870	2870	2870	2870	86
658	20250106	103000	10821460	2875	2875	2875	2875	1
659	20250106	102900	10818585	2880	2880	2880	2880	1
660	20250106	102800	10815705	2890	2890	2890	2890	0
661	20250106	102700	10815705	2890	2890	2890	2890	0
662	20250106	102600	10815705	2890	2890	2890	2890	1
663	20250106	102500	10812815	2880	2880	2880	2880	0
664	20250106	102400	10812815	2880	2880	2880	2880	1
665	20250106	102300	10809935	2885	2885	2885	2885	1
666	20250106	102200	10807050	2890	2890	2890	2890	1
667	20250106	102100	10804160	2890	2890	2890	2890	0
668	20250106	102000	10804160	2890	2890	2890	2890	0
669	20250106	101900	10804160	2890	2890	2890	2890	1
670	20250106	101800	10801270	2890	2890	2890	2890	0
671	20250106	101700	10801270	2890	2890	2890	2890	0
672	20250106	101600	10801270	2890	2890	2890	2890	1
673	20250106	101500	10798380	2890	2890	2890	2890	0
674	20250106	101400	10798380	2890	2890	2890	2890	0
675	20250106	101300	10798380	2890	2890	2890	2890	11
676	20250106	101200	10766590	2885	2885	2885	2885	1
677	20250106	101100	10763705	2890	2890	2890	2890	0
678	20250106	101000	10763705	2890	2890	2890	2890	87
679	20250106	100900	10512275	2890	2890	2890	2890	0
680	20250106	100800	10512275	2890	2890	2890	2890	0
681	20250106	100700	10512275	2890	2890	2890	2890	0
682	20250106	100600	10512275	2890	2890	2890	2890	1
683	20250106	100500	10509385	2890	2890	2890	2890	0
684	20250106	100400	10509385	2890	2890	2890	2890	0
685	20250106	100300	10509385	2890	2890	2890	2890	1
686	20250106	100200	10506495	2890	2890	2890	2890	1
687	20250106	100100	10503605	2890	2890	2890	2890	0
688	20250106	100000	10503605	2890	2890	2890	2890	1
689	20250106	095900	10500715	2890	2890	2890	2890	0
690	20250106	095800	10500715	2890	2890	2890	2890	0
691	20250106	095700	10500715	2890	2890	2890	2890	1
692	20250106	095600	10497825	2890	2890	2890	2890	0
693	20250106	095500	10497825	2890	2890	2890	2890	0
694	20250106	095400	10497825	2890	2890	2890	2890	0
695	20250106	095300	10497825	2890	2890	2890	2890	1
696	20250106	095200	10494935	2890	2890	2890	2890	0
697	20250106	095100	10494935	2890	2890	2890	2890	2
698	20250106	095000	10489155	2895	2895	2895	2895	4
699	20250106	094900	10477575	2875	2875	2875	2875	150
700	20250106	094800	10046325	2800	2800	2800	2800	0
701	20250106	094700	10046325	2800	2925	2925	2800	798
702	20250106	094600	7796965	2875	2875	2875	2875	22
703	20250106	094500	7733715	2885	2885	2885	2885	0
704	20250106	094400	7733715	2885	2885	2885	2880	9
705	20250106	094300	7707770	2890	2890	2890	2890	4
706	20250106	094200	7696210	2895	2900	2900	2895	8
707	20250106	094100	7673030	2905	2905	2905	2905	42
708	20250106	094000	7551020	2925	2925	2925	2925	1
709	20250106	093900	7548095	2925	2925	2925	2925	0
710	20250106	093800	7548095	2925	2925	2925	2925	0
711	20250106	093700	7548095	2925	2925	2925	2925	1
712	20250106	093600	7545170	2905	2905	2905	2905	850
713	20250106	093500	5075920	2910	2910	2910	2910	140
714	20250106	093400	4668520	2925	2925	2925	2925	1
715	20250106	093300	4665595	2925	2925	2925	2925	0
716	20250106	093200	4665595	2925	2925	2925	2925	0
717	20250106	093100	4665595	2925	2925	2925	2925	1
718	20250106	093000	4662670	2925	2925	2925	2925	0
719	20250106	092900	4662670	2925	2925	2925	2925	0
720	20250106	092800	4662670	2925	2925	2925	2925	0
721	20250106	092700	4662670	2925	2925	2925	2925	1
722	20250106	092600	4659745	2925	2925	2925	2925	0
723	20250106	092500	4659745	2925	2925	2925	2925	0
724	20250106	092400	4659745	2925	2925	2925	2925	1
725	20250106	092300	4656820	2905	2905	2905	2905	0
726	20250106	092200	4656820	2905	2905	2905	2905	1000
727	20250106	092100	1751820	2910	2910	2910	2910	1
728	20250106	092000	1748910	2910	2910	2910	2910	0
729	20250106	091900	1748910	2910	2910	2910	2910	0
730	20250106	091800	1748910	2910	2910	2910	2910	1
731	20250106	091700	1746000	2910	2910	2910	2910	0
732	20250106	091600	1746000	2910	2910	2910	2910	0
733	20250106	091500	1746000	2910	2910	2910	2910	33
734	20250106	091400	1649970	2910	2910	2910	2910	251
735	20250106	091300	919560	2910	2910	2910	2910	0
736	20250106	091200	919560	2910	2910	2910	2910	0
737	20250106	091100	919560	2910	2910	2910	2910	1
738	20250106	091000	916650	2910	2910	2910	2910	0
739	20250106	090900	916650	2910	2910	2910	2910	10
740	20250106	090800	887550	2910	2910	2910	2910	1
741	20250106	090700	884640	2910	2910	2910	2910	0
742	20250106	090600	884640	2910	2910	2910	2910	0
743	20250106	090500	884640	2910	2910	2910	2910	1
744	20250106	090400	881730	2910	2910	2910	2910	0
745	20250106	090300	881730	2910	2910	2910	2910	0
746	20250106	090200	881730	2910	2910	2910	2910	0
747	20250106	090100	881730	2910	2910	2910	2910	15
748	20250106	090000	838080	2910	2910	2910	2910	288