KissMeData/058730/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194000	190625175	2970	2970	2970	2970	3176
3	20250106	193900	190625175	2970	2970	2970	2970	0
4	20250106	193800	190625175	2970	2970	2970	2970	0
5	20250106	193700	190625175	2970	2970	2970	2970	0
6	20250106	193600	190625175	2970	2970	2970	2970	0
7	20250106	193500	190625175	2970	2970	2970	2970	0
8	20250106	193400	190625175	2970	2970	2970	2970	0
9	20250106	193300	190625175	2970	2970	2970	2970	0
10	20250106	193200	190625175	2970	2970	2970	2970	0
11	20250106	193100	190625175	2970	2970	2970	2970	0
12	20250106	193000	190625175	2970	2970	2970	2970	0
13	20250106	192900	190625175	2970	2970	2970	2970	0
14	20250106	192800	190625175	2970	2970	2970	2970	0
15	20250106	192700	190625175	2970	2970	2970	2970	0
16	20250106	192600	190625175	2970	2970	2970	2970	0
17	20250106	192500	190625175	2970	2970	2970	2970	0
18	20250106	192400	190625175	2970	2970	2970	2970	0
19	20250106	192300	190625175	2970	2970	2970	2970	0
20	20250106	192200	190625175	2970	2970	2970	2970	0
21	20250106	192100	190625175	2970	2970	2970	2970	0
22	20250106	192000	190625175	2970	2970	2970	2970	0
23	20250106	191900	190625175	2970	2970	2970	2970	0
24	20250106	191800	190625175	2970	2970	2970	2970	0
25	20250106	191700	190625175	2970	2970	2970	2970	0
26	20250106	191600	190625175	2970	2970	2970	2970	0
27	20250106	191500	190625175	2970	2970	2970	2970	0
28	20250106	191400	190625175	2970	2970	2970	2970	0
29	20250106	191300	190625175	2970	2970	2970	2970	0
30	20250106	191200	190625175	2970	2970	2970	2970	0
31	20250106	191100	190625175	2970	2970	2970	2970	0
32	20250106	191000	190625175	2970	2970	2970	2970	3176
33	20250106	190900	190625175	2970	2970	2970	2970	0
34	20250106	190800	190625175	2970	2970	2970	2970	0
35	20250106	190700	190625175	2970	2970	2970	2970	0
36	20250106	190600	190625175	2970	2970	2970	2970	0
37	20250106	190500	190625175	2970	2970	2970	2970	0
38	20250106	190400	190625175	2970	2970	2970	2970	0
39	20250106	190300	190625175	2970	2970	2970	2970	0
40	20250106	190200	190625175	2970	2970	2970	2970	0
41	20250106	190100	190625175	2970	2970	2970	2970	0
42	20250106	190000	190625175	2970	2970	2970	2970	0
43	20250106	185900	190625175	2970	2970	2970	2970	0
44	20250106	185800	190625175	2970	2970	2970	2970	0
45	20250106	185700	190625175	2970	2970	2970	2970	0
46	20250106	185600	190625175	2970	2970	2970	2970	0
47	20250106	185500	190625175	2970	2970	2970	2970	0
48	20250106	185400	190625175	2970	2970	2970	2970	0
49	20250106	185300	190625175	2970	2970	2970	2970	0
50	20250106	185200	190625175	2970	2970	2970	2970	0
51	20250106	185100	190625175	2970	2970	2970	2970	0
52	20250106	185000	190625175	2970	2970	2970	2970	0
53	20250106	184900	190625175	2970	2970	2970	2970	0
54	20250106	184800	190625175	2970	2970	2970	2970	0
55	20250106	184700	190625175	2970	2970	2970	2970	0
56	20250106	184600	190625175	2970	2970	2970	2970	0
57	20250106	184500	190625175	2970	2970	2970	2970	0
58	20250106	184400	190625175	2970	2970	2970	2970	0
59	20250106	184300	190625175	2970	2970	2970	2970	0
60	20250106	184200	190625175	2970	2970	2970	2970	0
61	20250106	184100	190625175	2970	2970	2970	2970	0
62	20250106	184000	190625175	2970	2970	2970	2970	3176
63	20250106	183900	190625175	2970	2970	2970	2970	0
64	20250106	183800	190625175	2970	2970	2970	2970	0
65	20250106	183700	190625175	2970	2970	2970	2970	0
66	20250106	183600	190625175	2970	2970	2970	2970	0
67	20250106	183500	190625175	2970	2970	2970	2970	0
68	20250106	183400	190625175	2970	2970	2970	2970	0
69	20250106	183300	190625175	2970	2970	2970	2970	0
70	20250106	183200	190625175	2970	2970	2970	2970	0
71	20250106	183100	190625175	2970	2970	2970	2970	0
72	20250106	183000	190625175	2970	2970	2970	2970	0
73	20250106	182900	190625175	2970	2970	2970	2970	0
74	20250106	182800	190625175	2970	2970	2970	2970	0
75	20250106	182700	190625175	2970	2970	2970	2970	0
76	20250106	182600	190625175	2970	2970	2970	2970	0
77	20250106	182500	190625175	2970	2970	2970	2970	0
78	20250106	182400	190625175	2970	2970	2970	2970	0
79	20250106	182300	190625175	2970	2970	2970	2970	0
80	20250106	182200	190625175	2970	2970	2970	2970	0
81	20250106	182100	190625175	2970	2970	2970	2970	0
82	20250106	182000	190625175	2970	2970	2970	2970	0
83	20250106	181900	190625175	2970	2970	2970	2970	0
84	20250106	181800	190625175	2970	2970	2970	2970	0
85	20250106	181700	190625175	2970	2970	2970	2970	0
86	20250106	181600	190625175	2970	2970	2970	2970	0
87	20250106	181500	190625175	2970	2970	2970	2970	0
88	20250106	181400	190625175	2970	2970	2970	2970	0
89	20250106	181300	190625175	2970	2970	2970	2970	0
90	20250106	181200	190625175	2970	2970	2970	2970	0
91	20250106	181100	190625175	2970	2970	2970	2970	0
92	20250106	181000	190625175	2970	2970	2970	2970	3176
93	20250106	180900	190625175	2970	2970	2970	2970	0
94	20250106	180800	190625175	2970	2970	2970	2970	0
95	20250106	180700	190625175	2970	2970	2970	2970	0
96	20250106	180600	190625175	2970	2970	2970	2970	0
97	20250106	180500	190625175	2970	2970	2970	2970	0
98	20250106	180400	190625175	2970	2970	2970	2970	0
99	20250106	180300	190625175	2970	2970	2970	2970	0
100	20250106	180200	190625175	2970	2970	2970	2970	0
101	20250106	180100	190625175	2970	2970	2970	2970	0
102	20250106	180000	190625175	2970	2970	2970	2970	0
103	20250106	175900	190625175	2970	2970	2970	2970	0
104	20250106	175800	190625175	2970	2970	2970	2970	0
105	20250106	175700	190625175	2970	2970	2970	2970	0
106	20250106	175600	190625175	2970	2970	2970	2970	0
107	20250106	175500	190625175	2970	2970	2970	2970	0
108	20250106	175400	190625175	2970	2970	2970	2970	0
109	20250106	175300	190625175	2970	2970	2970	2970	0
110	20250106	175200	190625175	2970	2970	2970	2970	0
111	20250106	175100	190625175	2970	2970	2970	2970	0
112	20250106	175000	190625175	2970	2970	2970	2970	0
113	20250106	174900	190625175	2970	2970	2970	2970	0
114	20250106	174800	190625175	2970	2970	2970	2970	0
115	20250106	174700	190625175	2970	2970	2970	2970	0
116	20250106	174600	190625175	2970	2970	2970	2970	0
117	20250106	174500	190625175	2970	2970	2970	2970	0
118	20250106	174400	190625175	2970	2970	2970	2970	0
119	20250106	174300	190625175	2970	2970	2970	2970	0
120	20250106	174200	190625175	2970	2970	2970	2970	0
121	20250106	174100	190625175	2970	2970	2970	2970	0
122	20250106	174000	190625175	2970	2970	2970	2970	3176
123	20250106	173900	190625175	2970	2970	2970	2970	0
124	20250106	173800	190625175	2970	2970	2970	2970	0
125	20250106	173700	190625175	2970	2970	2970	2970	0
126	20250106	173600	190625175	2970	2970	2970	2970	0
127	20250106	173500	190625175	2970	2970	2970	2970	0
128	20250106	173400	190625175	2970	2970	2970	2970	0
129	20250106	173300	190625175	2970	2970	2970	2970	0
130	20250106	173200	190625175	2970	2970	2970	2970	0
131	20250106	173100	190625175	2970	2970	2970	2970	0
132	20250106	173000	190625175	2970	2970	2970	2970	0
133	20250106	172900	190625175	2970	2970	2970	2970	0
134	20250106	172800	190625175	2970	2970	2970	2970	0
135	20250106	172700	190625175	2970	2970	2970	2970	0
136	20250106	172600	190625175	2970	2970	2970	2970	0
137	20250106	172500	190625175	2970	2970	2970	2970	0
138	20250106	172400	190625175	2970	2970	2970	2970	0
139	20250106	172300	190625175	2970	2970	2970	2970	0
140	20250106	172200	190625175	2970	2970	2970	2970	0
141	20250106	172100	190625175	2970	2970	2970	2970	0
142	20250106	172000	190625175	2970	2970	2970	2970	0
143	20250106	171900	190625175	2970	2970	2970	2970	0
144	20250106	171800	190625175	2970	2970	2970	2970	0
145	20250106	171700	190625175	2970	2970	2970	2970	0
146	20250106	171600	190625175	2970	2970	2970	2970	0
147	20250106	171500	190625175	2970	2970	2970	2970	0
148	20250106	171400	190625175	2970	2970	2970	2970	0
149	20250106	171300	190625175	2970	2970	2970	2970	0
150	20250106	171200	190625175	2970	2970	2970	2970	0
151	20250106	171100	190625175	2970	2970	2970	2970	0
152	20250106	171000	190625175	2970	2970	2970	2970	3176
153	20250106	170900	190625175	2970	2970	2970	2970	0
154	20250106	170800	190625175	2970	2970	2970	2970	0
155	20250106	170700	190625175	2970	2970	2970	2970	0
156	20250106	170600	190625175	2970	2970	2970	2970	0
157	20250106	170500	190625175	2970	2970	2970	2970	0
158	20250106	170400	190625175	2970	2970	2970	2970	0
159	20250106	170300	190625175	2970	2970	2970	2970	0
160	20250106	170200	190625175	2970	2970	2970	2970	0
161	20250106	170100	190625175	2970	2970	2970	2970	0
162	20250106	170000	190625175	2970	2970	2970	2970	0
163	20250106	165900	190625175	2970	2970	2970	2970	0
164	20250106	165800	190625175	2970	2970	2970	2970	0
165	20250106	165700	190625175	2970	2970	2970	2970	0
166	20250106	165600	190625175	2970	2970	2970	2970	0
167	20250106	165500	190625175	2970	2970	2970	2970	0
168	20250106	165400	190625175	2970	2970	2970	2970	0
169	20250106	165300	190625175	2970	2970	2970	2970	0
170	20250106	165200	190625175	2970	2970	2970	2970	0
171	20250106	165100	190625175	2970	2970	2970	2970	0
172	20250106	165000	190625175	2970	2970	2970	2970	0
173	20250106	164900	190625175	2970	2970	2970	2970	0
174	20250106	164800	190625175	2970	2970	2970	2970	0
175	20250106	164700	190625175	2970	2970	2970	2970	0
176	20250106	164600	190625175	2970	2970	2970	2970	0
177	20250106	164500	190625175	2970	2970	2970	2970	0
178	20250106	164400	190625175	2970	2970	2970	2970	0
179	20250106	164300	190625175	2970	2970	2970	2970	0
180	20250106	164200	190625175	2970	2970	2970	2970	0
181	20250106	164100	190625175	2970	2970	2970	2970	0
182	20250106	164000	190625175	2970	2970	2970	2970	3176
183	20250106	163900	190625175	2970	2970	2970	2970	0
184	20250106	163800	190625175	2970	2970	2970	2970	0
185	20250106	163700	190625175	2970	2970	2970	2970	0
186	20250106	163600	190625175	2970	2970	2970	2970	0
187	20250106	163500	190625175	2970	2970	2970	2970	0
188	20250106	163400	190625175	2970	2970	2970	2970	0
189	20250106	163300	190625175	2970	2970	2970	2970	0
190	20250106	163200	190625175	2970	2970	2970	2970	0
191	20250106	163100	190625175	2970	2970	2970	2970	0
192	20250106	163000	190625175	2970	2970	2970	2970	0
193	20250106	162900	190625175	2970	2970	2970	2970	0
194	20250106	162800	190625175	2970	2970	2970	2970	0
195	20250106	162700	190625175	2970	2970	2970	2970	0
196	20250106	162600	190625175	2970	2970	2970	2970	0
197	20250106	162500	190625175	2970	2970	2970	2970	0
198	20250106	162400	190625175	2970	2970	2970	2970	0
199	20250106	162300	190625175	2970	2970	2970	2970	0
200	20250106	162200	190625175	2970	2970	2970	2970	0
201	20250106	162100	190625175	2970	2970	2970	2970	0
202	20250106	162000	190625175	2970	2970	2970	2970	0
203	20250106	161900	190625175	2970	2970	2970	2970	0
204	20250106	161800	190625175	2970	2970	2970	2970	0
205	20250106	161700	190625175	2970	2970	2970	2970	0
206	20250106	161600	190625175	2970	2970	2970	2970	0
207	20250106	161500	190625175	2970	2970	2970	2970	0
208	20250106	161400	190625175	2970	2970	2970	2970	0
209	20250106	161300	190625175	2970	2970	2970	2970	0
210	20250106	161200	190625175	2970	2970	2970	2970	0
211	20250106	161100	190625175	2970	2970	2970	2970	0
212	20250106	161000	190625175	2970	2970	2970	2970	3176
213	20250106	160900	190625175	2970	2970	2970	2970	0
214	20250106	160800	190625175	2970	2970	2970	2970	0
215	20250106	160700	190625175	2970	2970	2970	2970	0
216	20250106	160600	190625175	2970	2970	2970	2970	0
217	20250106	160500	190625175	2970	2970	2970	2970	0
218	20250106	160400	190625175	2970	2970	2970	2970	0
219	20250106	160300	190625175	2970	2970	2970	2970	0
220	20250106	160200	190625175	2970	2970	2970	2970	0
221	20250106	160100	190625175	2970	2970	2970	2970	0
222	20250106	160000	190625175	2970	2970	2970	2970	0
223	20250106	155900	190625175	2970	2970	2970	2970	0
224	20250106	155800	190625175	2970	2970	2970	2970	0
225	20250106	155700	190625175	2970	2970	2970	2970	0
226	20250106	155600	190625175	2970	2970	2970	2970	0
227	20250106	155500	190625175	2970	2970	2970	2970	0
228	20250106	155400	190625175	2970	2970	2970	2970	0
229	20250106	155300	190625175	2970	2970	2970	2970	0
230	20250106	155200	190625175	2970	2970	2970	2970	0
231	20250106	155100	190625175	2970	2970	2970	2970	0
232	20250106	155000	190625175	2970	2970	2970	2970	0
233	20250106	154900	190625175	2970	2970	2970	2970	0
234	20250106	154800	190625175	2970	2970	2970	2970	0
235	20250106	154700	190625175	2970	2970	2970	2970	0
236	20250106	154600	190625175	2970	2970	2970	2970	0
237	20250106	154500	190625175	2970	2970	2970	2970	0
238	20250106	154400	190625175	2970	2970	2970	2970	0
239	20250106	154300	190625175	2970	2970	2970	2970	0
240	20250106	154200	190625175	2970	2970	2970	2970	0
241	20250106	154100	190625175	2970	2970	2970	2970	0
242	20250106	154000	190625175	2970	2970	2970	2970	3176
243	20250106	153900	190625175	2970	2970	2970	2970	0
244	20250106	153800	190625175	2970	2970	2970	2970	0
245	20250106	153700	190625175	2970	2970	2970	2970	0
246	20250106	153600	190625175	2970	2970	2970	2970	0
247	20250106	153500	190625175	2970	2970	2970	2970	0
248	20250106	153400	190625175	2970	2970	2970	2970	0
249	20250106	153300	190625175	2970	2970	2970	2970	0
250	20250106	153200	190625175	2970	2970	2970	2970	0
251	20250106	153100	190625175	2970	2970	2970	2970	0
252	20250106	153000	190625175	2970	2970	2970	2970	3176
253	20250106	152900	181192455	2965	2965	2965	2965	0
254	20250106	152800	181192455	2965	2965	2965	2965	0
255	20250106	152700	181192455	2965	2965	2965	2965	0
256	20250106	152600	181192455	2965	2965	2965	2965	0
257	20250106	152500	181192455	2965	2965	2965	2965	0
258	20250106	152400	181192455	2965	2965	2965	2965	0
259	20250106	152300	181192455	2965	2965	2965	2965	0
260	20250106	152200	181192455	2965	2965	2965	2965	0
261	20250106	152100	181192455	2965	2965	2965	2965	0
262	20250106	152000	181192455	2965	2965	2965	2965	0
263	20250106	151900	181192455	2965	2965	2970	2965	97
264	20250106	151800	180904800	2965	2965	2970	2965	128
265	20250106	151700	180525180	2965	2965	2965	2965	40
266	20250106	151600	180406580	2970	2965	2970	2965	50
267	20250106	151500	180258325	2965	2965	2970	2965	353
268	20250106	151400	179210080	2965	2970	2970	2965	22
269	20250106	151300	179144750	2970	2960	2970	2960	2137
270	20250106	151200	172803525	2970	2965	2970	2950	335
271	20250106	151100	171810150	2950	2950	2950	2950	21
272	20250106	151000	171748200	2950	2950	2950	2950	21
273	20250106	150900	171686250	2950	2960	2965	2950	209
274	20250106	150800	171067085	2960	2950	2960	2950	135
275	20250106	150700	170668175	2950	2950	2960	2950	1031
276	20250106	150600	167626165	2950	2965	2965	2950	394
277	20250106	150500	166458090	2945	2960	2965	2945	588
278	20250106	150400	164715685	2945	2945	2945	2945	22
279	20250106	150300	164650895	2945	2955	2955	2945	81
280	20250106	150200	164411590	2945	2945	2945	2945	18
281	20250106	150100	164358580	2945	2945	2945	2945	15
282	20250106	150000	164314405	2945	2945	2945	2945	18
283	20250106	145900	164261395	2945	2955	2955	2945	517
284	20250106	145800	162735405	2950	2950	2950	2950	1515
285	20250106	145700	158266155	2950	2950	2950	2950	14
286	20250106	145600	158224855	2950	2950	2950	2950	13
287	20250106	145500	158186505	2950	2950	2950	2950	16
288	20250106	145400	158139305	2950	2950	2950	2950	13
289	20250106	145300	158100955	2950	2950	2950	2950	15
290	20250106	145200	158056705	2960	2965	2965	2950	46
291	20250106	145100	157920690	2950	2950	2950	2950	50
292	20250106	145000	157773190	2950	2950	2950	2950	14
293	20250106	144900	157731890	2950	2950	2965	2950	19
294	20250106	144800	157675825	2965	2950	2965	2950	18
295	20250106	144700	157622710	2955	2955	2960	2955	2714
296	20250106	144600	149602795	2955	2960	2960	2955	13
297	20250106	144500	149564370	2955	2955	2955	2955	13
298	20250106	144400	149525955	2950	2950	2950	2950	13
299	20250106	144300	149487605	2950	2950	2950	2950	12
300	20250106	144200	149452205	2950	2950	2950	2950	14
301	20250106	144100	149410905	2950	2950	2950	2950	16
302	20250106	144000	149363705	2950	2960	2960	2950	417
303	20250106	143900	148129405	2950	2950	2950	2950	12
304	20250106	143800	148094005	2950	2950	2950	2950	19
305	20250106	143700	148037955	2950	2955	2955	2950	12
306	20250106	143600	148002545	2950	2950	2950	2950	12
307	20250106	143500	147967145	2960	2960	2960	2960	0
308	20250106	143400	147967145	2960	2960	2960	2960	441
309	20250106	143300	146661785	2960	2960	2960	2960	22
310	20250106	143200	146596665	2960	2955	2960	2955	193
311	20250106	143100	146025445	2950	2950	2950	2950	13
312	20250106	143000	145987095	2950	2950	2950	2950	13
313	20250106	142900	145948745	2960	2950	2960	2950	20
314	20250106	142800	145889655	2950	2950	2950	2950	10
315	20250106	142700	145860155	2950	2960	2960	2950	5
316	20250106	142600	145845395	2950	2955	2960	2950	70
317	20250106	142500	145638555	2950	2960	2960	2950	13
318	20250106	142400	145600195	2950	2960	2960	2950	15
319	20250106	142300	145555935	2950	2950	2950	2950	5
320	20250106	142200	145541185	2955	2955	2955	2955	125
321	20250106	142100	145171810	2955	2955	2955	2955	250
322	20250106	142000	144433060	2965	2965	2965	2965	0
323	20250106	141900	144433060	2965	2960	2965	2960	401
324	20250106	141800	143246095	2955	2955	2955	2955	10
325	20250106	141700	143216545	2955	2955	2955	2955	19
326	20250106	141600	143160400	2955	2955	2955	2955	7
327	20250106	141500	143139715	2965	2965	2965	2965	0
328	20250106	141400	143139715	2965	2965	2965	2965	0
329	20250106	141300	143139715	2965	2960	2965	2960	750
330	20250106	141200	140917650	2955	2955	2955	2955	10
331	20250106	141100	140888100	2955	2955	2955	2955	11
332	20250106	141000	140855595	2960	2955	2960	2955	31
333	20250106	140900	140763890	2955	2955	2955	2955	8
334	20250106	140800	140740250	2955	2960	2960	2955	13
335	20250106	140700	140701830	2955	2955	2955	2955	0
336	20250106	140600	140701830	2955	2955	2960	2955	80
337	20250106	140500	140465380	2955	2955	2955	2955	836
338	20250106	140400	137995000	2950	2950	2950	2950	1
339	20250106	140300	137992050	2950	2950	2950	2950	28
340	20250106	140200	137909450	2950	2950	2950	2950	2
341	20250106	140100	137903550	2950	2950	2950	2950	2
342	20250106	140000	137897650	2955	2955	2955	2950	34
343	20250106	135900	137797340	2950	2945	2950	2945	11
344	20250106	135800	137764940	2955	2945	2955	2945	12
345	20250106	135700	137729590	2955	2955	2955	2945	13
346	20250106	135600	137691285	2945	2955	2955	2945	3012
347	20250106	135500	128820935	2940	2940	2940	2940	11
348	20250106	135400	128788595	2955	2940	2955	2940	10
349	20250106	135300	128759180	2940	2940	2940	2940	10
350	20250106	135200	128729780	2955	2940	2955	2940	11
351	20250106	135100	128697425	2940	2945	2945	2940	155
352	20250106	135000	128241000	2945	2945	2945	2945	10
353	20250106	134900	128211550	2945	2945	2945	2945	11
354	20250106	134800	128179155	2940	2940	2940	2940	9
355	20250106	134700	128152695	2940	2940	2940	2940	10
356	20250106	134600	128123295	2950	2955	2955	2950	434
357	20250106	134500	126842895	2955	2950	2955	2950	102
358	20250106	134400	126541495	2950	2950	2950	2950	202
359	20250106	134300	125945595	2950	2950	2950	2950	1
360	20250106	134200	125942645	2950	2950	2950	2950	29
361	20250106	134100	125857095	2950	2950	2950	2950	0
362	20250106	134000	125857095	2950	2950	2950	2950	30
363	20250106	133900	125768595	2955	2940	2955	2940	1323
364	20250106	133800	121866040	2940	2940	2940	2940	10
365	20250106	133700	121836640	2940	2940	2940	2940	9
366	20250106	133600	121810180	2940	2940	2940	2940	6
367	20250106	133500	121792540	2945	2945	2945	2945	4
368	20250106	133400	121780760	2945	2945	2945	2945	0
369	20250106	133300	121780760	2945	2945	2945	2945	66
370	20250106	133200	121586390	2940	2940	2940	2940	141
371	20250106	133100	121171850	2935	2935	2935	2935	8
372	20250106	133000	121148370	2935	2940	2940	2935	13
373	20250106	132900	121110205	2935	2935	2935	2935	11
374	20250106	132800	121077920	2940	2940	2940	2940	0
375	20250106	132700	121077920	2940	2940	2940	2940	0
376	20250106	132600	121077920	2940	2940	2940	2940	0
377	20250106	132500	121077920	2940	2940	2940	2940	0
378	20250106	132400	121077920	2940	2935	2940	2935	35
379	20250106	132300	120975145	2935	2940	2940	2935	110
380	20250106	132200	120651795	2940	2935	2940	2935	8
381	20250106	132100	120628310	2935	2935	2940	2935	11
382	20250106	132000	120596020	2935	2935	2935	2935	7
383	20250106	131900	120575475	2935	2935	2935	2935	8
384	20250106	131800	120551995	2935	2935	2935	2935	9
385	20250106	131700	120525580	2935	2935	2935	2935	9
386	20250106	131600	120499165	2950	2940	2950	2940	5779
387	20250106	131500	103508195	2940	2940	2940	2940	8
388	20250106	131400	103484675	2940	2940	2940	2940	7
389	20250106	131300	103464095	2935	2935	2935	2935	8
390	20250106	131200	103440615	2935	2935	2935	2935	308
391	20250106	131100	102536635	2935	2935	2935	2935	9
392	20250106	131000	102510220	2935	2935	2935	2935	10
393	20250106	130900	102480870	2935	2935	2935	2935	9
394	20250106	130800	102454455	2935	2935	2935	2935	8
395	20250106	130700	102430975	2935	2935	2935	2935	6
396	20250106	130600	102413365	2935	2935	2935	2935	0
397	20250106	130500	102413365	2935	2935	2935	2935	0
398	20250106	130400	102413365	2935	2935	2935	2935	1
399	20250106	130300	102410430	2950	2945	2950	2945	340
400	20250106	130200	101407570	2935	2935	2935	2935	6
401	20250106	130100	101389960	2935	2935	2935	2935	6
402	20250106	130000	101372350	2935	2935	2935	2935	8
403	20250106	125900	101348870	2935	2935	2935	2935	9
404	20250106	125800	101322455	2935	2940	2940	2935	7
405	20250106	125700	101301895	2940	2940	2940	2940	8
406	20250106	125600	101278375	2940	2940	2940	2940	8
407	20250106	125500	101254855	2940	2940	2940	2940	5
408	20250106	125400	101240155	2940	2940	2940	2940	8
409	20250106	125300	101216635	2940	2940	2940	2940	6
410	20250106	125200	101198995	2940	2940	2940	2940	7
411	20250106	125100	101178415	2940	2940	2940	2940	8
412	20250106	125000	101154895	2940	2940	2940	2940	7
413	20250106	124900	101134315	2940	2940	2940	2940	6
414	20250106	124800	101116675	2940	2940	2940	2940	177
415	20250106	124700	100596295	2940	2940	2940	2940	8
416	20250106	124600	100572775	2940	2940	2940	2940	6
417	20250106	124500	100555135	2940	2940	2940	2940	7
418	20250106	124400	100534555	2950	2940	2950	2940	13
419	20250106	124300	100496285	2940	2940	2940	2940	6
420	20250106	124200	100478645	2940	2940	2940	2940	8
421	20250106	124100	100455125	2940	2940	2940	2940	6
422	20250106	124000	100437485	2940	2940	2940	2940	8
423	20250106	123900	100413965	2940	2940	2940	2940	12
424	20250106	123800	100378685	2950	2950	2950	2950	0
425	20250106	123700	100378685	2950	2950	2950	2950	6
426	20250106	123600	100360985	2950	2950	2950	2950	5
427	20250106	123500	100346235	2940	2940	2940	2940	74
428	20250106	123400	100128675	2945	2945	2945	2945	0
429	20250106	123300	100128675	2945	2945	2945	2945	915
430	20250106	123200	97434000	2945	2945	2945	2945	0
431	20250106	123100	97434000	2945	2945	2945	2945	0
432	20250106	123000	97434000	2945	2945	2945	2945	294
433	20250106	122900	96568170	2950	2950	2950	2950	0
434	20250106	122800	96568170	2950	2950	2950	2950	0
435	20250106	122700	96568170	2950	2950	2950	2950	50
436	20250106	122600	96420670	2950	2950	2950	2950	0
437	20250106	122500	96420670	2950	2950	2950	2950	0
438	20250106	122400	96420670	2950	2950	2950	2950	19
439	20250106	122300	96364620	2950	2950	2950	2950	0
440	20250106	122200	96364620	2950	2950	2950	2950	0
441	20250106	122100	96364620	2950	2950	2950	2950	0
442	20250106	122000	96364620	2950	2950	2950	2950	0
443	20250106	121900	96364620	2950	2950	2950	2950	1
444	20250106	121800	96361670	2930	2930	2930	2930	0
445	20250106	121700	96361670	2930	2930	2930	2930	0
446	20250106	121600	96361670	2930	2930	2930	2930	0
447	20250106	121500	96361670	2930	2930	2930	2930	0
448	20250106	121400	96361670	2930	2930	2930	2930	0
449	20250106	121300	96361670	2930	2930	2930	2930	0
450	20250106	121200	96361670	2930	2930	2930	2930	10
451	20250106	121100	96332370	2930	2930	2930	2930	28
452	20250106	121000	96250330	2930	2940	2945	2930	16
453	20250106	120900	96203275	2940	2940	2940	2940	0
454	20250106	120800	96203275	2940	2940	2940	2940	0
455	20250106	120700	96203275	2940	2940	2940	2940	0
456	20250106	120600	96203275	2940	2940	2940	2940	1
457	20250106	120500	96200335	2940	2940	2940	2940	29
458	20250106	120400	96115075	2940	2940	2940	2940	0
459	20250106	120300	96115075	2940	2940	2940	2940	0
460	20250106	120200	96115075	2940	2940	2940	2940	0
461	20250106	120100	96115075	2940	2940	2940	2940	3003
462	20250106	120000	87286255	2940	2940	2940	2940	29
463	20250106	115900	87200995	2940	2940	2940	2940	2
464	20250106	115800	87195115	2940	2940	2940	2940	3
465	20250106	115700	87186295	2945	2945	2945	2945	0
466	20250106	115600	87186295	2945	2945	2945	2945	603
467	20250106	115500	85410460	2945	2945	2945	2945	28
468	20250106	115400	85328000	2945	2955	2955	2945	93
469	20250106	115300	85054060	2945	2945	2945	2945	0
470	20250106	115200	85054060	2945	2945	2945	2945	2
471	20250106	115100	85048170	2950	2950	2950	2950	40
472	20250106	115000	84930170	2950	2950	2950	2950	0
473	20250106	114900	84930170	2950	2950	2950	2950	3
474	20250106	114800	84921320	2950	2950	2950	2950	2
475	20250106	114700	84915420	2950	2950	2950	2950	27
476	20250106	114600	84835770	2950	2950	2950	2950	29
477	20250106	114500	84750220	2950	2950	2950	2950	2
478	20250106	114400	84744320	2950	2955	2955	2950	68
479	20250106	114300	84543715	2950	2955	2955	2950	770
480	20250106	114200	82268710	2955	2955	2955	2955	2
481	20250106	114100	82262800	2955	2955	2955	2955	245
482	20250106	114000	81538825	2955	2955	2955	2955	3
483	20250106	113900	81529960	2955	2955	2955	2955	25
484	20250106	113800	81456085	2955	2955	2955	2955	3
485	20250106	113700	81447220	2955	2955	2955	2955	0
486	20250106	113600	81447220	2955	2960	2960	2955	413
487	20250106	113500	80226540	2965	2965	2965	2965	1
488	20250106	113400	80223575	2960	2960	2960	2960	52
489	20250106	113300	80069655	2960	2960	2960	2960	40
490	20250106	113200	79951255	2960	2960	2960	2960	0
491	20250106	113100	79951255	2960	2960	2960	2960	1
492	20250106	113000	79948295	2965	2965	2965	2960	12
493	20250106	112900	79912720	2965	2965	2965	2965	0
494	20250106	112800	79912720	2965	2965	2965	2965	128
495	20250106	112700	79533200	2965	2965	2965	2965	0
496	20250106	112600	79533200	2965	2965	2965	2965	0
497	20250106	112500	79533200	2965	2955	2965	2955	504
498	20250106	112400	78042160	2955	2955	2955	2955	0
499	20250106	112300	78042160	2955	2955	2955	2955	1
500	20250106	112200	78039205	2950	2950	2950	2950	19
501	20250106	112100	77983155	2950	2955	2955	2950	165
502	20250106	112000	77495585	2950	2950	2950	2950	60
503	20250106	111900	77318585	2955	2955	2955	2955	0
504	20250106	111800	77318585	2955	2955	2955	2955	0
505	20250106	111700	77318585	2955	2955	2955	2955	1
506	20250106	111600	77315630	2950	2950	2950	2950	47
507	20250106	111500	77176980	2955	2955	2955	2955	0
508	20250106	111400	77176980	2955	2955	2955	2955	18
509	20250106	111300	77123790	2955	2955	2955	2955	2
510	20250106	111200	77117880	2955	2955	2955	2955	0
511	20250106	111100	77117880	2955	2955	2955	2955	2
512	20250106	111000	77111970	2950	2950	2950	2950	0
513	20250106	110900	77111970	2950	2950	2950	2940	321
514	20250106	110800	76165330	2950	2950	2950	2950	9
515	20250106	110700	76138780	2950	2950	2950	2950	19
516	20250106	110600	76082730	2940	2940	2940	2940	121
517	20250106	110500	75726990	2940	2940	2940	2940	501
518	20250106	110400	74254050	2935	2935	2935	2935	0
519	20250106	110300	74254050	2935	2935	2935	2935	0
520	20250106	110200	74254050	2935	2935	2935	2935	211
521	20250106	110100	73634765	2935	2935	2935	2935	1
522	20250106	110000	73631830	2935	2935	2935	2935	0
523	20250106	105900	73631830	2935	2935	2935	2935	0
524	20250106	105800	73631830	2935	2935	2935	2935	388
525	20250106	105700	72493050	2940	2940	2940	2940	0
526	20250106	105600	72493050	2940	2940	2940	2940	0
527	20250106	105500	72493050	2940	2940	2940	2940	1
528	20250106	105400	72490110	2940	2940	2940	2940	2
529	20250106	105300	72484230	2940	2940	2940	2940	0
530	20250106	105200	72484230	2940	2935	2940	2935	432
531	20250106	105100	71216150	2920	2920	2920	2920	40
532	20250106	105000	71099350	2920	2920	2920	2920	0
533	20250106	104900	71099350	2920	2920	2920	2920	0
534	20250106	104800	71099350	2920	2920	2920	2920	0
535	20250106	104700	71099350	2920	2920	2920	2920	25
536	20250106	104600	71026350	2920	2920	2920	2920	0
537	20250106	104500	71026350	2920	2920	2920	2920	95
538	20250106	104400	70748950	2935	2935	2935	2935	0
539	20250106	104300	70748950	2935	2935	2935	2935	0
540	20250106	104200	70748950	2935	2935	2935	2935	5
541	20250106	104100	70734275	2935	2935	2935	2935	0
542	20250106	104000	70734275	2935	2935	2935	2935	0
543	20250106	103900	70734275	2935	2935	2935	2935	0
544	20250106	103800	70734275	2935	2935	2935	2935	20
545	20250106	103700	70675575	2935	2935	2935	2935	0
546	20250106	103600	70675575	2935	2935	2935	2935	0
547	20250106	103500	70675575	2935	2915	2935	2915	668
548	20250106	103400	68717835	2920	2920	2920	2920	0
549	20250106	103300	68717835	2920	2920	2920	2920	418
550	20250106	103200	67497275	2920	2920	2920	2920	0
551	20250106	103100	67497275	2920	2920	2920	2920	0
552	20250106	103000	67497275	2920	2920	2920	2920	0
553	20250106	102900	67497275	2920	2920	2920	2920	26
554	20250106	102800	67421355	2920	2920	2920	2920	133
555	20250106	102700	67032995	2935	2935	2935	2935	0
556	20250106	102600	67032995	2935	2935	2935	2935	0
557	20250106	102500	67032995	2935	2935	2935	2935	0
558	20250106	102400	67032995	2935	2935	2935	2935	0
559	20250106	102300	67032995	2935	2935	2935	2935	0
560	20250106	102200	67032995	2935	2935	2935	2935	0
561	20250106	102100	67032995	2935	2935	2935	2935	0
562	20250106	102000	67032995	2935	2935	2935	2935	0
563	20250106	101900	67032995	2935	2935	2935	2935	22
564	20250106	101800	66968425	2935	2920	2935	2920	1112
565	20250106	101700	63711575	2910	2910	2910	2910	0
566	20250106	101600	63711575	2910	2910	2910	2910	0
567	20250106	101500	63711575	2910	2910	2910	2910	0
568	20250106	101400	63711575	2910	2910	2910	2910	99
569	20250106	101300	63423485	2910	2915	2915	2910	215
570	20250106	101200	62797275	2915	2915	2915	2915	0
571	20250106	101100	62797275	2915	2915	2915	2915	22
572	20250106	101000	62733145	2920	2920	2920	2920	0
573	20250106	100900	62733145	2920	2920	2920	2920	0
574	20250106	100800	62733145	2920	2910	2920	2910	4003
575	20250106	100700	51084385	2910	2910	2910	2910	648
576	20250106	100600	49198705	2930	2930	2930	2930	0
577	20250106	100500	49198705	2930	2930	2930	2930	2
578	20250106	100400	49192845	2925	2925	2925	2925	70
579	20250106	100300	48988095	2910	2910	2910	2910	84
580	20250106	100200	48743655	2910	2910	2910	2910	0
581	20250106	100100	48743655	2910	2910	2910	2910	0
582	20250106	100000	48743655	2910	2910	2910	2910	0
583	20250106	095900	48743655	2910	2910	2910	2910	0
584	20250106	095800	48743655	2910	2925	2925	2905	5097
585	20250106	095700	33915285	2925	2925	2925	2925	0
586	20250106	095600	33915285	2925	2925	2925	2925	0
587	20250106	095500	33915285	2925	2925	2925	2925	281
588	20250106	095400	33093360	2925	2925	2925	2925	0
589	20250106	095300	33093360	2925	2915	2925	2915	2724
590	20250106	095200	25145650	2915	2915	2915	2915	0
591	20250106	095100	25145650	2915	2915	2915	2915	174
592	20250106	095000	24638440	2915	2915	2915	2915	73
593	20250106	094900	24425645	2915	2915	2915	2915	27
594	20250106	094800	24346940	2915	2915	2915	2915	0
595	20250106	094700	24346940	2915	2920	2920	2915	1305
596	20250106	094600	20541365	2930	2930	2930	2930	0
597	20250106	094500	20541365	2930	2915	2930	2915	33
598	20250106	094400	20445155	2915	2915	2915	2915	0
599	20250106	094300	20445155	2915	2915	2915	2915	111
600	20250106	094200	20121590	2930	2930	2930	2930	0
601	20250106	094100	20121590	2930	2930	2930	2930	5
602	20250106	094000	20106940	2915	2915	2915	2915	1
603	20250106	093900	20104025	2930	2915	2930	2915	102
604	20250106	093800	19806665	2930	2930	2930	2930	1
605	20250106	093700	19803735	2930	2930	2930	2930	0
606	20250106	093600	19803735	2930	2930	2930	2930	14
607	20250106	093500	19762715	2915	2915	2915	2915	264
608	20250106	093400	18993155	2915	2915	2915	2915	0
609	20250106	093300	18993155	2915	2915	2915	2915	135
610	20250106	093200	18599630	2915	2915	2915	2915	65
611	20250106	093100	18410155	2920	2920	2925	2920	433
612	20250106	093000	17145540	2920	2920	2920	2920	0
613	20250106	092900	17145540	2920	2920	2920	2920	0
614	20250106	092800	17145540	2920	2920	2920	2920	0
615	20250106	092700	17145540	2920	2920	2920	2920	0
616	20250106	092600	17145540	2920	2920	2920	2920	330
617	20250106	092500	16181940	2910	2910	2910	2910	0
618	20250106	092400	16181940	2910	2910	2910	2910	0
619	20250106	092300	16181940	2910	2910	2910	2910	200
620	20250106	092200	15599940	2910	2910	2910	2910	122
621	20250106	092100	15244920	2915	2915	2915	2915	413
622	20250106	092000	14041025	2920	2920	2920	2920	0
623	20250106	091900	14041025	2920	2920	2920	2920	324
624	20250106	091800	13094945	2920	2920	2920	2920	0
625	20250106	091700	13094945	2920	2920	2920	2920	117
626	20250106	091600	12753305	2920	2920	2920	2920	0
627	20250106	091500	12753305	2920	2920	2920	2920	140
628	20250106	091400	12344505	2920	2920	2920	2920	1
629	20250106	091300	12341585	2925	2925	2925	2925	1
630	20250106	091200	12338660	2930	2930	2930	2930	0
631	20250106	091100	12338660	2930	2930	2930	2930	170
632	20250106	091000	11840560	2920	2930	2935	2920	574
633	20250106	090900	10159180	2930	2930	2930	2930	0
634	20250106	090800	10159180	2930	2930	2930	2930	671
635	20250106	090700	8193150	2930	2930	2930	2930	305
636	20250106	090600	7299500	2935	2935	2935	2935	2
637	20250106	090500	7293630	2920	2920	2920	2920	137
638	20250106	090400	6893590	2920	2910	2920	2910	190
639	20250106	090300	6340590	2910	2910	2910	2910	483
640	20250106	090200	4935060	2905	2910	2910	2905	562
641	20250106	090100	3299925	2915	2915	2915	2915	1103
642	20250106	090000	84680	2920	2920	2920	2920	29