KissMeData/041650/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192600	108962270	2970	2970	2970	2970	221
3	20250106	192500	108962270	2970	2970	2970	2970	0
4	20250106	192400	108962270	2970	2970	2970	2970	0
5	20250106	192300	108962270	2970	2970	2970	2970	0
6	20250106	192200	108962270	2970	2970	2970	2970	0
7	20250106	192100	108962270	2970	2970	2970	2970	0
8	20250106	192000	108962270	2970	2970	2970	2970	0
9	20250106	191900	108962270	2970	2970	2970	2970	0
10	20250106	191800	108962270	2970	2970	2970	2970	0
11	20250106	191700	108962270	2970	2970	2970	2970	0
12	20250106	191600	108962270	2970	2970	2970	2970	0
13	20250106	191500	108962270	2970	2970	2970	2970	0
14	20250106	191400	108962270	2970	2970	2970	2970	0
15	20250106	191300	108962270	2970	2970	2970	2970	0
16	20250106	191200	108962270	2970	2970	2970	2970	0
17	20250106	191100	108962270	2970	2970	2970	2970	0
18	20250106	191000	108962270	2970	2970	2970	2970	0
19	20250106	190900	108962270	2970	2970	2970	2970	0
20	20250106	190800	108962270	2970	2970	2970	2970	0
21	20250106	190700	108962270	2970	2970	2970	2970	0
22	20250106	190600	108962270	2970	2970	2970	2970	0
23	20250106	190500	108962270	2970	2970	2970	2970	0
24	20250106	190400	108962270	2970	2970	2970	2970	0
25	20250106	190300	108962270	2970	2970	2970	2970	0
26	20250106	190200	108962270	2970	2970	2970	2970	0
27	20250106	190100	108962270	2970	2970	2970	2970	0
28	20250106	190000	108962270	2970	2970	2970	2970	0
29	20250106	185900	108962270	2970	2970	2970	2970	0
30	20250106	185800	108962270	2970	2970	2970	2970	0
31	20250106	185700	108962270	2970	2970	2970	2970	0
32	20250106	185600	108962270	2970	2970	2970	2970	221
33	20250106	185500	108962270	2970	2970	2970	2970	0
34	20250106	185400	108962270	2970	2970	2970	2970	0
35	20250106	185300	108962270	2970	2970	2970	2970	0
36	20250106	185200	108962270	2970	2970	2970	2970	0
37	20250106	185100	108962270	2970	2970	2970	2970	0
38	20250106	185000	108962270	2970	2970	2970	2970	0
39	20250106	184900	108962270	2970	2970	2970	2970	0
40	20250106	184800	108962270	2970	2970	2970	2970	0
41	20250106	184700	108962270	2970	2970	2970	2970	0
42	20250106	184600	108962270	2970	2970	2970	2970	0
43	20250106	184500	108962270	2970	2970	2970	2970	0
44	20250106	184400	108962270	2970	2970	2970	2970	0
45	20250106	184300	108962270	2970	2970	2970	2970	0
46	20250106	184200	108962270	2970	2970	2970	2970	0
47	20250106	184100	108962270	2970	2970	2970	2970	0
48	20250106	184000	108962270	2970	2970	2970	2970	0
49	20250106	183900	108962270	2970	2970	2970	2970	0
50	20250106	183800	108962270	2970	2970	2970	2970	0
51	20250106	183700	108962270	2970	2970	2970	2970	0
52	20250106	183600	108962270	2970	2970	2970	2970	0
53	20250106	183500	108962270	2970	2970	2970	2970	0
54	20250106	183400	108962270	2970	2970	2970	2970	0
55	20250106	183300	108962270	2970	2970	2970	2970	0
56	20250106	183200	108962270	2970	2970	2970	2970	0
57	20250106	183100	108962270	2970	2970	2970	2970	0
58	20250106	183000	108962270	2970	2970	2970	2970	0
59	20250106	182900	108962270	2970	2970	2970	2970	0
60	20250106	182800	108962270	2970	2970	2970	2970	0
61	20250106	182700	108962270	2970	2970	2970	2970	0
62	20250106	182600	108962270	2970	2970	2970	2970	221
63	20250106	182500	108962270	2970	2970	2970	2970	0
64	20250106	182400	108962270	2970	2970	2970	2970	0
65	20250106	182300	108962270	2970	2970	2970	2970	0
66	20250106	182200	108962270	2970	2970	2970	2970	0
67	20250106	182100	108962270	2970	2970	2970	2970	0
68	20250106	182000	108962270	2970	2970	2970	2970	0
69	20250106	181900	108962270	2970	2970	2970	2970	0
70	20250106	181800	108962270	2970	2970	2970	2970	0
71	20250106	181700	108962270	2970	2970	2970	2970	0
72	20250106	181600	108962270	2970	2970	2970	2970	0
73	20250106	181500	108962270	2970	2970	2970	2970	0
74	20250106	181400	108962270	2970	2970	2970	2970	0
75	20250106	181300	108962270	2970	2970	2970	2970	0
76	20250106	181200	108962270	2970	2970	2970	2970	0
77	20250106	181100	108962270	2970	2970	2970	2970	0
78	20250106	181000	108962270	2970	2970	2970	2970	0
79	20250106	180900	108962270	2970	2970	2970	2970	0
80	20250106	180800	108962270	2970	2970	2970	2970	0
81	20250106	180700	108962270	2970	2970	2970	2970	0
82	20250106	180600	108962270	2970	2970	2970	2970	0
83	20250106	180500	108962270	2970	2970	2970	2970	0
84	20250106	180400	108962270	2970	2970	2970	2970	0
85	20250106	180300	108962270	2970	2970	2970	2970	0
86	20250106	180200	108962270	2970	2970	2970	2970	0
87	20250106	180100	108962270	2970	2970	2970	2970	0
88	20250106	180000	108962270	2970	2970	2970	2970	0
89	20250106	175900	108962270	2970	2970	2970	2970	0
90	20250106	175800	108962270	2970	2970	2970	2970	0
91	20250106	175700	108962270	2970	2970	2970	2970	0
92	20250106	175600	108962270	2970	2970	2970	2970	221
93	20250106	175500	108962270	2970	2970	2970	2970	0
94	20250106	175400	108962270	2970	2970	2970	2970	0
95	20250106	175300	108962270	2970	2970	2970	2970	0
96	20250106	175200	108962270	2970	2970	2970	2970	0
97	20250106	175100	108962270	2970	2970	2970	2970	0
98	20250106	175000	108962270	2970	2970	2970	2970	0
99	20250106	174900	108962270	2970	2970	2970	2970	0
100	20250106	174800	108962270	2970	2970	2970	2970	0
101	20250106	174700	108962270	2970	2970	2970	2970	0
102	20250106	174600	108962270	2970	2970	2970	2970	0
103	20250106	174500	108962270	2970	2970	2970	2970	0
104	20250106	174400	108962270	2970	2970	2970	2970	0
105	20250106	174300	108962270	2970	2970	2970	2970	0
106	20250106	174200	108962270	2970	2970	2970	2970	0
107	20250106	174100	108962270	2970	2970	2970	2970	0
108	20250106	174000	108962270	2970	2970	2970	2970	0
109	20250106	173900	108962270	2970	2970	2970	2970	0
110	20250106	173800	108962270	2970	2970	2970	2970	0
111	20250106	173700	108962270	2970	2970	2970	2970	0
112	20250106	173600	108962270	2970	2970	2970	2970	0
113	20250106	173500	108962270	2970	2970	2970	2970	0
114	20250106	173400	108962270	2970	2970	2970	2970	0
115	20250106	173300	108962270	2970	2970	2970	2970	0
116	20250106	173200	108962270	2970	2970	2970	2970	0
117	20250106	173100	108962270	2970	2970	2970	2970	0
118	20250106	173000	108962270	2970	2970	2970	2970	0
119	20250106	172900	108962270	2970	2970	2970	2970	0
120	20250106	172800	108962270	2970	2970	2970	2970	0
121	20250106	172700	108962270	2970	2970	2970	2970	0
122	20250106	172600	108962270	2970	2970	2970	2970	221
123	20250106	172500	108962270	2970	2970	2970	2970	0
124	20250106	172400	108962270	2970	2970	2970	2970	0
125	20250106	172300	108962270	2970	2970	2970	2970	0
126	20250106	172200	108962270	2970	2970	2970	2970	0
127	20250106	172100	108962270	2970	2970	2970	2970	0
128	20250106	172000	108962270	2970	2970	2970	2970	0
129	20250106	171900	108962270	2970	2970	2970	2970	0
130	20250106	171800	108962270	2970	2970	2970	2970	0
131	20250106	171700	108962270	2970	2970	2970	2970	0
132	20250106	171600	108962270	2970	2970	2970	2970	0
133	20250106	171500	108962270	2970	2970	2970	2970	0
134	20250106	171400	108962270	2970	2970	2970	2970	0
135	20250106	171300	108962270	2970	2970	2970	2970	0
136	20250106	171200	108962270	2970	2970	2970	2970	0
137	20250106	171100	108962270	2970	2970	2970	2970	0
138	20250106	171000	108962270	2970	2970	2970	2970	0
139	20250106	170900	108962270	2970	2970	2970	2970	0
140	20250106	170800	108962270	2970	2970	2970	2970	0
141	20250106	170700	108962270	2970	2970	2970	2970	0
142	20250106	170600	108962270	2970	2970	2970	2970	0
143	20250106	170500	108962270	2970	2970	2970	2970	0
144	20250106	170400	108962270	2970	2970	2970	2970	0
145	20250106	170300	108962270	2970	2970	2970	2970	0
146	20250106	170200	108962270	2970	2970	2970	2970	0
147	20250106	170100	108962270	2970	2970	2970	2970	0
148	20250106	170000	108962270	2970	2970	2970	2970	0
149	20250106	165900	108962270	2970	2970	2970	2970	0
150	20250106	165800	108962270	2970	2970	2970	2970	0
151	20250106	165700	108962270	2970	2970	2970	2970	0
152	20250106	165600	108962270	2970	2970	2970	2970	221
153	20250106	165500	108962270	2970	2970	2970	2970	0
154	20250106	165400	108962270	2970	2970	2970	2970	0
155	20250106	165300	108962270	2970	2970	2970	2970	0
156	20250106	165200	108962270	2970	2970	2970	2970	0
157	20250106	165100	108962270	2970	2970	2970	2970	0
158	20250106	165000	108962270	2970	2970	2970	2970	0
159	20250106	164900	108962270	2970	2970	2970	2970	0
160	20250106	164800	108962270	2970	2970	2970	2970	0
161	20250106	164700	108962270	2970	2970	2970	2970	0
162	20250106	164600	108962270	2970	2970	2970	2970	0
163	20250106	164500	108962270	2970	2970	2970	2970	0
164	20250106	164400	108962270	2970	2970	2970	2970	0
165	20250106	164300	108962270	2970	2970	2970	2970	0
166	20250106	164200	108962270	2970	2970	2970	2970	0
167	20250106	164100	108962270	2970	2970	2970	2970	0
168	20250106	164000	108962270	2970	2970	2970	2970	0
169	20250106	163900	108962270	2970	2970	2970	2970	0
170	20250106	163800	108962270	2970	2970	2970	2970	0
171	20250106	163700	108962270	2970	2970	2970	2970	0
172	20250106	163600	108962270	2970	2970	2970	2970	0
173	20250106	163500	108962270	2970	2970	2970	2970	0
174	20250106	163400	108962270	2970	2970	2970	2970	0
175	20250106	163300	108962270	2970	2970	2970	2970	0
176	20250106	163200	108962270	2970	2970	2970	2970	0
177	20250106	163100	108962270	2970	2970	2970	2970	0
178	20250106	163000	108962270	2970	2970	2970	2970	0
179	20250106	162900	108962270	2970	2970	2970	2970	0
180	20250106	162800	108962270	2970	2970	2970	2970	0
181	20250106	162700	108962270	2970	2970	2970	2970	0
182	20250106	162600	108962270	2970	2970	2970	2970	221
183	20250106	162500	108962270	2970	2970	2970	2970	0
184	20250106	162400	108962270	2970	2970	2970	2970	0
185	20250106	162300	108962270	2970	2970	2970	2970	0
186	20250106	162200	108962270	2970	2970	2970	2970	0
187	20250106	162100	108962270	2970	2970	2970	2970	0
188	20250106	162000	108962270	2970	2970	2970	2970	0
189	20250106	161900	108962270	2970	2970	2970	2970	0
190	20250106	161800	108962270	2970	2970	2970	2970	0
191	20250106	161700	108962270	2970	2970	2970	2970	0
192	20250106	161600	108962270	2970	2970	2970	2970	0
193	20250106	161500	108962270	2970	2970	2970	2970	0
194	20250106	161400	108962270	2970	2970	2970	2970	0
195	20250106	161300	108962270	2970	2970	2970	2970	0
196	20250106	161200	108962270	2970	2970	2970	2970	0
197	20250106	161100	108962270	2970	2970	2970	2970	0
198	20250106	161000	108962270	2970	2970	2970	2970	0
199	20250106	160900	108962270	2970	2970	2970	2970	0
200	20250106	160800	108962270	2970	2970	2970	2970	0
201	20250106	160700	108962270	2970	2970	2970	2970	0
202	20250106	160600	108962270	2970	2970	2970	2970	0
203	20250106	160500	108962270	2970	2970	2970	2970	0
204	20250106	160400	108962270	2970	2970	2970	2970	0
205	20250106	160300	108962270	2970	2970	2970	2970	0
206	20250106	160200	108962270	2970	2970	2970	2970	0
207	20250106	160100	108962270	2970	2970	2970	2970	0
208	20250106	160000	108962270	2970	2970	2970	2970	0
209	20250106	155900	108962270	2970	2970	2970	2970	0
210	20250106	155800	108962270	2970	2970	2970	2970	0
211	20250106	155700	108962270	2970	2970	2970	2970	0
212	20250106	155600	108962270	2970	2970	2970	2970	221
213	20250106	155500	108962270	2970	2970	2970	2970	0
214	20250106	155400	108962270	2970	2970	2970	2970	0
215	20250106	155300	108962270	2970	2970	2970	2970	0
216	20250106	155200	108962270	2970	2970	2970	2970	0
217	20250106	155100	108962270	2970	2970	2970	2970	0
218	20250106	155000	108962270	2970	2970	2970	2970	0
219	20250106	154900	108962270	2970	2970	2970	2970	0
220	20250106	154800	108962270	2970	2970	2970	2970	0
221	20250106	154700	108962270	2970	2970	2970	2970	0
222	20250106	154600	108962270	2970	2970	2970	2970	0
223	20250106	154500	108962270	2970	2970	2970	2970	0
224	20250106	154400	108962270	2970	2970	2970	2970	0
225	20250106	154300	108962270	2970	2970	2970	2970	0
226	20250106	154200	108962270	2970	2970	2970	2970	0
227	20250106	154100	108962270	2970	2970	2970	2970	0
228	20250106	154000	108962270	2970	2970	2970	2970	0
229	20250106	153900	108962270	2970	2970	2970	2970	0
230	20250106	153800	108962270	2970	2970	2970	2970	0
231	20250106	153700	108962270	2970	2970	2970	2970	0
232	20250106	153600	108962270	2970	2970	2970	2970	0
233	20250106	153500	108962270	2970	2970	2970	2970	0
234	20250106	153400	108962270	2970	2970	2970	2970	0
235	20250106	153300	108962270	2970	2970	2970	2970	0
236	20250106	153200	108962270	2970	2970	2970	2970	0
237	20250106	153100	108962270	2970	2970	2970	2970	0
238	20250106	153000	108962270	2970	2970	2970	2970	221
239	20250106	152900	108305900	2970	2970	2970	2970	0
240	20250106	152800	108305900	2970	2970	2970	2970	0
241	20250106	152700	108305900	2970	2970	2970	2970	0
242	20250106	152600	108305900	2970	2970	2970	2970	0
243	20250106	152500	108305900	2970	2970	2970	2970	0
244	20250106	152400	108305900	2970	2970	2970	2970	0
245	20250106	152300	108305900	2970	2970	2970	2970	0
246	20250106	152200	108305900	2970	2970	2970	2970	0
247	20250106	152100	108305900	2970	2970	2970	2970	0
248	20250106	152000	108305900	2970	2970	2970	2970	0
249	20250106	151900	108305900	2970	2970	2970	2970	72
250	20250106	151800	108092060	2970	2970	2970	2970	40
251	20250106	151700	107973260	2970	2970	2970	2970	20
252	20250106	151600	107913860	2970	2970	2970	2970	84
253	20250106	151500	107664380	2970	2970	2970	2970	58
254	20250106	151400	107492120	2970	2970	2975	2970	136
255	20250106	151300	107088150	2970	2970	2975	2970	113
256	20250106	151200	106752115	2970	2970	2970	2970	70
257	20250106	151100	106544215	2970	2970	2970	2970	30
258	20250106	151000	106455115	2970	2970	2970	2970	10
259	20250106	150900	106425415	2975	2975	2975	2975	101
260	20250106	150800	106124940	2975	2970	2975	2970	442
261	20250106	150700	104811800	2970	2970	2970	2970	40
262	20250106	150600	104693000	2960	2965	2965	2960	64
263	20250106	150500	104503405	2960	2960	2960	2960	30
264	20250106	150400	104414605	2965	2965	2965	2965	0
265	20250106	150300	104414605	2965	2965	2965	2965	200
266	20250106	150200	103821605	2965	2965	2965	2965	0
267	20250106	150100	103821605	2965	2965	2965	2965	0
268	20250106	150000	103821605	2965	2965	2965	2965	36
269	20250106	145900	103714865	2965	2965	2965	2965	20
270	20250106	145800	103655565	2965	2965	2965	2965	0
271	20250106	145700	103655565	2965	2965	2965	2965	0
272	20250106	145600	103655565	2965	2965	2965	2965	0
273	20250106	145500	103655565	2965	2965	2965	2965	50
274	20250106	145400	103507315	2965	2965	2965	2960	122
275	20250106	145300	103145625	2960	2960	2960	2960	0
276	20250106	145200	103145625	2960	2960	2960	2960	0
277	20250106	145100	103145625	2960	2960	2960	2960	0
278	20250106	145000	103145625	2960	2960	2960	2960	0
279	20250106	144900	103145625	2960	2960	2960	2960	1
280	20250106	144800	103142665	2965	2965	2965	2965	1
281	20250106	144700	103139700	2965	2965	2965	2965	0
282	20250106	144600	103139700	2965	2965	2965	2965	0
283	20250106	144500	103139700	2965	2965	2965	2965	2
284	20250106	144400	103133770	2965	2965	2965	2965	0
285	20250106	144300	103133770	2965	2965	2965	2965	36
286	20250106	144200	103027030	2960	2960	2960	2960	0
287	20250106	144100	103027030	2960	2960	2960	2960	0
288	20250106	144000	103027030	2960	2960	2960	2960	0
289	20250106	143900	103027030	2960	2960	2960	2960	0
290	20250106	143800	103027030	2960	2960	2960	2960	1338
291	20250106	143700	99066550	2960	2960	2960	2960	0
292	20250106	143600	99066550	2960	2960	2960	2960	0
293	20250106	143500	99066550	2960	2960	2960	2960	0
294	20250106	143400	99066550	2960	2960	2960	2960	0
295	20250106	143300	99066550	2960	2960	2960	2960	0
296	20250106	143200	99066550	2960	2960	2960	2960	1
297	20250106	143100	99063590	2960	2960	2960	2960	4
298	20250106	143000	99051750	2950	2950	2950	2950	0
299	20250106	142900	99051750	2950	2950	2950	2950	128
300	20250106	142800	98674150	2955	2955	2955	2955	0
301	20250106	142700	98674150	2955	2955	2955	2955	72
302	20250106	142600	98461390	2955	2955	2955	2955	40
303	20250106	142500	98343190	2960	2960	2960	2960	12
304	20250106	142400	98307670	2955	2955	2955	2955	40
305	20250106	142300	98189470	2960	2960	2960	2960	0
306	20250106	142200	98189470	2960	2960	2960	2960	0
307	20250106	142100	98189470	2960	2960	2960	2960	3
308	20250106	142000	98180590	2960	2960	2960	2960	129
309	20250106	141900	97798750	2955	2955	2955	2955	40
310	20250106	141800	97680550	2955	2955	2955	2955	40
311	20250106	141700	97562350	2955	2955	2955	2955	0
312	20250106	141600	97562350	2955	2955	2955	2955	1040
313	20250106	141500	94489150	2955	2955	2955	2955	40
314	20250106	141400	94370950	2955	2955	2955	2955	80
315	20250106	141300	94134550	2955	2955	2955	2955	0
316	20250106	141200	94134550	2955	2955	2955	2955	0
317	20250106	141100	94134550	2955	2950	2955	2950	828
318	20250106	141000	91688010	2950	2950	2950	2950	0
319	20250106	140900	91688010	2950	2950	2950	2950	40
320	20250106	140800	91570010	2950	2950	2950	2950	40
321	20250106	140700	91452010	2950	2950	2950	2950	40
322	20250106	140600	91334010	2950	2950	2950	2950	0
323	20250106	140500	91334010	2950	2950	2950	2950	80
324	20250106	140400	91098010	2950	2950	2950	2950	80
325	20250106	140300	90862010	2950	2950	2950	2950	40
326	20250106	140200	90744010	2950	2950	2950	2950	300
327	20250106	140100	89859010	2955	2955	2955	2955	0
328	20250106	140000	89859010	2955	2955	2955	2955	200
329	20250106	135900	89268010	2955	2955	2955	2955	338
330	20250106	135800	88269220	2950	2950	2950	2950	40
331	20250106	135700	88151220	2950	2950	2950	2950	80
332	20250106	135600	87915220	2950	2950	2950	2950	0
333	20250106	135500	87915220	2950	2950	2950	2950	20
334	20250106	135400	87856220	2950	2950	2950	2950	20
335	20250106	135300	87797220	2950	2950	2950	2950	40
336	20250106	135200	87679220	2950	2950	2950	2950	70
337	20250106	135100	87472720	2950	2950	2950	2950	0
338	20250106	135000	87472720	2950	2950	2950	2950	50
339	20250106	134900	87325220	2950	2950	2950	2950	0
340	20250106	134800	87325220	2950	2950	2950	2950	40
341	20250106	134700	87207220	2950	2950	2950	2950	117
342	20250106	134600	86862070	2950	2950	2950	2950	0
343	20250106	134500	86862070	2950	2950	2950	2950	0
344	20250106	134400	86862070	2950	2950	2950	2950	0
345	20250106	134300	86862070	2950	2945	2950	2945	43
346	20250106	134200	86735420	2950	2950	2950	2950	67
347	20250106	134100	86537770	2950	2950	2950	2950	13
348	20250106	134000	86499420	2950	2950	2950	2950	0
349	20250106	133900	86499420	2950	2955	2955	2950	110
350	20250106	133800	86174570	2950	2950	2950	2950	147
351	20250106	133700	85740920	2945	2945	2945	2945	40
352	20250106	133600	85623120	2950	2950	2950	2950	3
353	20250106	133500	85614270	2950	2950	2950	2950	10
354	20250106	133400	85584770	2955	2955	2955	2955	50
355	20250106	133300	85437020	2955	2955	2955	2955	50
356	20250106	133200	85289270	2955	2955	2955	2955	0
357	20250106	133100	85289270	2955	2955	2955	2955	4
358	20250106	133000	85277450	2950	2950	2950	2950	40
359	20250106	132900	85159450	2950	2950	2950	2950	0
360	20250106	132800	85159450	2950	2950	2955	2950	68
361	20250106	132700	84958840	2950	2950	2950	2950	12
362	20250106	132600	84923440	2950	2955	2955	2950	40
363	20250106	132500	84805435	2950	2950	2950	2950	0
364	20250106	132400	84805435	2950	2950	2950	2950	40
365	20250106	132300	84687435	2950	2950	2950	2950	40
366	20250106	132200	84569435	2950	2950	2950	2950	40
367	20250106	132100	84451435	2955	2955	2955	2955	32
368	20250106	132000	84356875	2955	2955	2955	2955	0
369	20250106	131900	84356875	2955	2955	2955	2955	305
370	20250106	131800	83455600	2950	2950	2950	2950	0
371	20250106	131700	83455600	2950	2950	2950	2950	0
372	20250106	131600	83455600	2950	2950	2950	2950	0
373	20250106	131500	83455600	2950	2950	2950	2950	1475
374	20250106	131400	79104350	2955	2955	2955	2955	0
375	20250106	131300	79104350	2955	2955	2955	2955	2
376	20250106	131200	79098440	2955	2955	2955	2955	10
377	20250106	131100	79068890	2955	2955	2955	2955	0
378	20250106	131000	79068890	2955	2955	2955	2955	0
379	20250106	130900	79068890	2955	2955	2955	2955	20
380	20250106	130800	79009790	2955	2955	2955	2955	0
381	20250106	130700	79009790	2955	2955	2955	2955	0
382	20250106	130600	79009790	2955	2955	2955	2955	71
383	20250106	130500	78799985	2955	2955	2955	2955	0
384	20250106	130400	78799985	2955	2955	2955	2955	0
385	20250106	130300	78799985	2955	2955	2955	2955	20
386	20250106	130200	78740885	2955	2955	2955	2955	3
387	20250106	130100	78732020	2955	2955	2955	2955	0
388	20250106	130000	78732020	2955	2955	2955	2955	0
389	20250106	125900	78732020	2955	2955	2955	2955	37
390	20250106	125800	78622685	2955	2955	2955	2955	575
391	20250106	125700	76923560	2955	2955	2955	2955	0
392	20250106	125600	76923560	2955	2955	2955	2955	0
393	20250106	125500	76923560	2955	2955	2955	2955	0
394	20250106	125400	76923560	2955	2955	2955	2955	0
395	20250106	125300	76923560	2955	2955	2955	2955	0
396	20250106	125200	76923560	2955	2955	2955	2955	1455
397	20250106	125100	72624035	2955	2955	2955	2955	0
398	20250106	125000	72624035	2955	2955	2955	2955	20
399	20250106	124900	72564935	2955	2955	2955	2955	6
400	20250106	124800	72547205	2955	2955	2955	2955	377
401	20250106	124700	71433170	2955	2955	2955	2955	0
402	20250106	124600	71433170	2955	2955	2955	2955	35
403	20250106	124500	71329745	2955	2955	2955	2955	0
404	20250106	124400	71329745	2955	2955	2955	2955	0
405	20250106	124300	71329745	2955	2955	2955	2955	0
406	20250106	124200	71329745	2955	2955	2955	2955	0
407	20250106	124100	71329745	2955	2955	2955	2955	10
408	20250106	124000	71300195	2955	2955	2955	2955	1
409	20250106	123900	71297240	2960	2960	2960	2960	10
410	20250106	123800	71267640	2960	2960	2960	2960	10
411	20250106	123700	71238040	2955	2955	2955	2955	30
412	20250106	123600	71149390	2955	2955	2955	2955	0
413	20250106	123500	71149390	2955	2955	2955	2955	0
414	20250106	123400	71149390	2955	2955	2955	2955	0
415	20250106	123300	71149390	2955	2955	2955	2955	0
416	20250106	123200	71149390	2955	2955	2955	2955	0
417	20250106	123100	71149390	2955	2960	2960	2955	22
418	20250106	123000	71084365	2960	2960	2960	2960	0
419	20250106	122900	71084365	2960	2960	2960	2960	200
420	20250106	122800	70492365	2960	2960	2960	2960	0
421	20250106	122700	70492365	2960	2960	2960	2960	0
422	20250106	122600	70492365	2960	2960	2960	2960	100
423	20250106	122500	70196365	2955	2955	2955	2955	0
424	20250106	122400	70196365	2955	2955	2955	2955	0
425	20250106	122300	70196365	2955	2955	2955	2955	0
426	20250106	122200	70196365	2955	2955	2955	2955	0
427	20250106	122100	70196365	2955	2955	2955	2955	0
428	20250106	122000	70196365	2955	2955	2955	2955	0
429	20250106	121900	70196365	2955	2955	2955	2955	0
430	20250106	121800	70196365	2955	2955	2955	2955	0
431	20250106	121700	70196365	2955	2955	2955	2955	135
432	20250106	121600	69797440	2960	2960	2960	2960	0
433	20250106	121500	69797440	2960	2960	2960	2960	0
434	20250106	121400	69797440	2960	2960	2960	2960	0
435	20250106	121300	69797440	2960	2960	2960	2960	0
436	20250106	121200	69797440	2960	2960	2960	2960	0
437	20250106	121100	69797440	2960	2960	2960	2960	0
438	20250106	121000	69797440	2960	2960	2960	2960	0
439	20250106	120900	69797440	2960	2960	2960	2960	614
440	20250106	120800	67980000	2960	2960	2960	2960	1
441	20250106	120700	67977040	2960	2960	2960	2960	30
442	20250106	120600	67888240	2960	2960	2960	2960	0
443	20250106	120500	67888240	2960	2960	2960	2960	100
444	20250106	120400	67592240	2960	2960	2960	2960	0
445	20250106	120300	67592240	2960	2960	2965	2960	101
446	20250106	120200	67293000	2950	2950	2950	2950	0
447	20250106	120100	67293000	2950	2950	2950	2950	0
448	20250106	120000	67293000	2950	2950	2950	2950	0
449	20250106	115900	67293000	2950	2950	2950	2950	503
450	20250106	115800	65809150	2950	2950	2950	2950	0
451	20250106	115700	65809150	2950	2950	2950	2950	47
452	20250106	115600	65670500	2945	2945	2945	2945	0
453	20250106	115500	65670500	2945	2945	2945	2945	0
454	20250106	115400	65670500	2945	2945	2945	2945	0
455	20250106	115300	65670500	2945	2945	2945	2945	0
456	20250106	115200	65670500	2945	2945	2945	2945	0
457	20250106	115100	65670500	2945	2950	2950	2945	2100
458	20250106	115000	59484985	2950	2950	2950	2950	0
459	20250106	114900	59484985	2950	2950	2950	2950	0
460	20250106	114800	59484985	2950	2950	2950	2950	0
461	20250106	114700	59484985	2950	2950	2950	2950	0
462	20250106	114600	59484985	2950	2950	2950	2950	0
463	20250106	114500	59484985	2950	2950	2950	2950	0
464	20250106	114400	59484985	2950	2950	2950	2950	0
465	20250106	114300	59484985	2950	2950	2950	2950	1
466	20250106	114200	59482035	2950	2950	2950	2950	0
467	20250106	114100	59482035	2950	2955	2955	2950	17
468	20250106	114000	59431870	2955	2955	2955	2955	0
469	20250106	113900	59431870	2955	2955	2955	2955	0
470	20250106	113800	59431870	2955	2955	2955	2955	0
471	20250106	113700	59431870	2955	2955	2955	2955	0
472	20250106	113600	59431870	2955	2955	2955	2955	0
473	20250106	113500	59431870	2955	2955	2955	2955	0
474	20250106	113400	59431870	2955	2955	2955	2955	0
475	20250106	113300	59431870	2955	2955	2955	2955	186
476	20250106	113200	58882240	2955	2955	2955	2955	1
477	20250106	113100	58879285	2955	2955	2955	2955	0
478	20250106	113000	58879285	2955	2955	2955	2955	0
479	20250106	112900	58879285	2955	2955	2955	2955	0
480	20250106	112800	58879285	2955	2955	2955	2955	3
481	20250106	112700	58870420	2955	2955	2955	2955	0
482	20250106	112600	58870420	2955	2955	2955	2955	115
483	20250106	112500	58530595	2960	2960	2960	2960	26
484	20250106	112400	58453635	2960	2960	2960	2960	2
485	20250106	112300	58447715	2965	2965	2965	2965	2
486	20250106	112200	58441785	2965	2965	2965	2965	0
487	20250106	112100	58441785	2965	2965	2965	2965	17
488	20250106	112000	58391380	2965	2965	2965	2965	0
489	20250106	111900	58391380	2965	2965	2965	2965	0
490	20250106	111800	58391380	2965	2965	2965	2965	1
491	20250106	111700	58388415	2965	2965	2965	2965	0
492	20250106	111600	58388415	2965	2965	2965	2965	0
493	20250106	111500	58388415	2965	2965	2965	2965	100
494	20250106	111400	58091915	2965	2965	2965	2965	11
495	20250106	111300	58059300	2965	2965	2965	2965	0
496	20250106	111200	58059300	2965	2965	2965	2965	5
497	20250106	111100	58044475	2965	2965	2965	2965	6
498	20250106	111000	58026685	2970	2970	2970	2970	300
499	20250106	110900	57135685	2970	2970	2970	2970	342
500	20250106	110800	56119945	2970	2970	2970	2970	6
501	20250106	110700	56102125	2975	2955	2975	2955	2175
502	20250106	110600	49674980	2955	2955	2955	2955	0
503	20250106	110500	49674980	2955	2955	2955	2955	0
504	20250106	110400	49674980	2955	2955	2955	2955	0
505	20250106	110300	49674980	2955	2955	2955	2955	28
506	20250106	110200	49592240	2955	2955	2955	2955	0
507	20250106	110100	49592240	2955	2955	2955	2955	0
508	20250106	110000	49592240	2955	2955	2955	2955	0
509	20250106	105900	49592240	2955	2955	2955	2955	0
510	20250106	105800	49592240	2955	2955	2955	2955	135
511	20250106	105700	49193315	2955	2955	2955	2955	0
512	20250106	105600	49193315	2955	2955	2955	2955	0
513	20250106	105500	49193315	2955	2955	2955	2955	0
514	20250106	105400	49193315	2955	2955	2955	2955	0
515	20250106	105300	49193315	2955	2955	2955	2955	0
516	20250106	105200	49193315	2955	2955	2955	2955	12
517	20250106	105100	49157855	2955	2955	2955	2955	3
518	20250106	105000	49148990	2955	2955	2955	2955	17
519	20250106	104900	49098755	2955	2955	2955	2955	208
520	20250106	104800	48484115	2955	2955	2955	2955	0
521	20250106	104700	48484115	2955	2955	2955	2955	0
522	20250106	104600	48484115	2955	2955	2955	2955	339
523	20250106	104500	47482370	2955	2955	2955	2955	4
524	20250106	104400	47470550	2955	2955	2955	2955	22
525	20250106	104300	47405540	2945	2945	2945	2945	0
526	20250106	104200	47405540	2945	2945	2945	2945	0
527	20250106	104100	47405540	2945	2945	2945	2945	0
528	20250106	104000	47405540	2945	2945	2945	2945	800
529	20250106	103900	45049540	2945	2945	2945	2945	40
530	20250106	103800	44931740	2945	2945	2945	2945	0
531	20250106	103700	44931740	2945	2945	2945	2945	0
532	20250106	103600	44931740	2945	2945	2945	2945	0
533	20250106	103500	44931740	2945	2945	2945	2945	395
534	20250106	103400	43768465	2945	2950	2950	2945	1300
535	20250106	103300	39939250	2955	2955	2955	2955	0
536	20250106	103200	39939250	2955	2955	2955	2955	0
537	20250106	103100	39939250	2955	2955	2955	2955	0
538	20250106	103000	39939250	2955	2955	2955	2955	0
539	20250106	102900	39939250	2955	2955	2955	2955	0
540	20250106	102800	39939250	2955	2955	2955	2955	8
541	20250106	102700	39915610	2955	2955	2955	2955	1
542	20250106	102600	39912655	2950	2950	2950	2950	1
543	20250106	102500	39909705	2950	2950	2950	2950	1
544	20250106	102400	39906755	2945	2950	2950	2945	420
545	20250106	102300	38669315	2955	2955	2955	2955	0
546	20250106	102200	38669315	2955	2955	2955	2955	1
547	20250106	102100	38666360	2955	2955	2955	2955	0
548	20250106	102000	38666360	2955	2955	2955	2955	0
549	20250106	101900	38666360	2955	2955	2955	2955	0
550	20250106	101800	38666360	2955	2950	2955	2950	42
551	20250106	101700	38542450	2955	2955	2955	2955	300
552	20250106	101600	37655950	2955	2955	2955	2955	33
553	20250106	101500	37558435	2955	2955	2955	2955	4
554	20250106	101400	37546615	2955	2955	2955	2955	0
555	20250106	101300	37546615	2955	2955	2955	2955	0
556	20250106	101200	37546615	2955	2955	2955	2955	0
557	20250106	101100	37546615	2955	2955	2955	2955	0
558	20250106	101000	37546615	2955	2955	2955	2955	1
559	20250106	100900	37543660	2950	2950	2950	2950	0
560	20250106	100800	37543660	2950	2950	2950	2950	0
561	20250106	100700	37543660	2950	2950	2950	2950	0
562	20250106	100600	37543660	2950	2950	2950	2950	2680
563	20250106	100500	29637660	2950	2950	2950	2950	1
564	20250106	100400	29634710	2945	2945	2945	2945	2500
565	20250106	100300	22272210	2950	2950	2950	2950	1
566	20250106	100200	22269260	2950	2950	2950	2950	30
567	20250106	100100	22180760	2955	2950	2955	2950	518
568	20250106	100000	20652655	2950	2950	2950	2950	700
569	20250106	095900	18587655	2950	2950	2950	2950	1290
570	20250106	095800	14782155	2950	2950	2950	2950	40
571	20250106	095700	14664155	2950	2950	2950	2950	0
572	20250106	095600	14664155	2950	2950	2950	2950	0
573	20250106	095500	14664155	2950	2950	2950	2950	0
574	20250106	095400	14664155	2950	2950	2950	2950	420
575	20250106	095300	13425155	2945	2945	2945	2945	0
576	20250106	095200	13425155	2945	2945	2945	2945	0
577	20250106	095100	13425155	2945	2945	2945	2945	0
578	20250106	095000	13425155	2945	2945	2945	2945	0
579	20250106	094900	13425155	2945	2945	2945	2945	0
580	20250106	094800	13425155	2945	2945	2945	2945	0
581	20250106	094700	13425155	2945	2945	2945	2945	0
582	20250106	094600	13425155	2945	2945	2945	2945	0
583	20250106	094500	13425155	2945	2945	2945	2945	10
584	20250106	094400	13395705	2945	2945	2945	2945	3
585	20250106	094300	13386870	2945	2940	2945	2940	101
586	20250106	094200	13089430	2945	2945	2945	2945	120
587	20250106	094100	12736030	2945	2945	2945	2945	2
588	20250106	094000	12730140	2945	2945	2945	2945	0
589	20250106	093900	12730140	2945	2945	2945	2945	22
590	20250106	093800	12665350	2945	2945	2945	2945	185
591	20250106	093700	12120525	2950	2950	2950	2950	0
592	20250106	093600	12120525	2950	2950	2950	2950	0
593	20250106	093500	12120525	2950	2950	2950	2950	2
594	20250106	093400	12114625	2945	2945	2945	2945	0
595	20250106	093300	12114625	2945	2945	2945	2945	0
596	20250106	093200	12114625	2945	2945	2945	2945	0
597	20250106	093100	12114625	2945	2945	2945	2945	0
598	20250106	093000	12114625	2945	2945	2945	2945	0
599	20250106	092900	12114625	2945	2945	2945	2945	30
600	20250106	092800	12026275	2945	2945	2945	2945	0
601	20250106	092700	12026275	2945	2945	2945	2945	221
602	20250106	092600	11375430	2945	2945	2945	2945	0
603	20250106	092500	11375430	2945	2950	2950	2945	8
604	20250106	092400	11351850	2950	2950	2950	2950	3
605	20250106	092300	11343000	2950	2950	2950	2950	0
606	20250106	092200	11343000	2950	2950	2950	2950	232
607	20250106	092100	10658600	2950	2950	2950	2950	1
608	20250106	092000	10655650	2950	2950	2950	2950	0
609	20250106	091900	10655650	2950	2950	2950	2950	0
610	20250106	091800	10655650	2950	2950	2950	2950	3
611	20250106	091700	10646800	2950	2950	2950	2950	2
612	20250106	091600	10640900	2950	2945	2950	2945	806
613	20250106	091500	8267040	2945	2945	2945	2945	0
614	20250106	091400	8267040	2945	2945	2945	2945	0
615	20250106	091300	8267040	2945	2945	2945	2945	1357
616	20250106	091200	4270675	2945	2945	2945	2945	423
617	20250106	091100	3024940	2945	2945	2945	2945	0
618	20250106	091000	3024940	2945	2945	2945	2945	18
619	20250106	090900	2971930	2945	2960	2960	2945	887
620	20250106	090800	352160	2960	2960	2960	2960	0
621	20250106	090700	352160	2960	2960	2960	2960	0
622	20250106	090600	352160	2960	2980	2980	2955	50
623	20250106	090500	203895	2955	2955	2955	2955	0
624	20250106	090400	203895	2955	2955	2955	2955	0
625	20250106	090300	203895	2955	2955	2955	2955	0
626	20250106	090200	203895	2955	2955	2955	2955	0
627	20250106	090100	203895	2955	2955	2955	2955	10
628	20250106	090000	174345	2955	2955	2955	2955	59