KissMeData/067730/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194700	47461100	2860	2860	2860	2860	166
3	20250103	194600	47461100	2860	2860	2860	2860	0
4	20250103	194500	47461100	2860	2860	2860	2860	0
5	20250103	194400	47461100	2860	2860	2860	2860	0
6	20250103	194300	47461100	2860	2860	2860	2860	0
7	20250103	194200	47461100	2860	2860	2860	2860	0
8	20250103	194100	47461100	2860	2860	2860	2860	0
9	20250103	194000	47461100	2860	2860	2860	2860	0
10	20250103	193900	47461100	2860	2860	2860	2860	0
11	20250103	193800	47461100	2860	2860	2860	2860	0
12	20250103	193700	47461100	2860	2860	2860	2860	0
13	20250103	193600	47461100	2860	2860	2860	2860	0
14	20250103	193500	47461100	2860	2860	2860	2860	0
15	20250103	193400	47461100	2860	2860	2860	2860	0
16	20250103	193300	47461100	2860	2860	2860	2860	0
17	20250103	193200	47461100	2860	2860	2860	2860	0
18	20250103	193100	47461100	2860	2860	2860	2860	0
19	20250103	193000	47461100	2860	2860	2860	2860	0
20	20250103	192900	47461100	2860	2860	2860	2860	0
21	20250103	192800	47461100	2860	2860	2860	2860	0
22	20250103	192700	47461100	2860	2860	2860	2860	0
23	20250103	192600	47461100	2860	2860	2860	2860	0
24	20250103	192500	47461100	2860	2860	2860	2860	0
25	20250103	192400	47461100	2860	2860	2860	2860	0
26	20250103	192300	47461100	2860	2860	2860	2860	0
27	20250103	192200	47461100	2860	2860	2860	2860	0
28	20250103	192100	47461100	2860	2860	2860	2860	0
29	20250103	192000	47461100	2860	2860	2860	2860	0
30	20250103	191900	47461100	2860	2860	2860	2860	0
31	20250103	191800	47461100	2860	2860	2860	2860	0
32	20250103	191700	47461100	2860	2860	2860	2860	166
33	20250103	191600	47461100	2860	2860	2860	2860	0
34	20250103	191500	47461100	2860	2860	2860	2860	0
35	20250103	191400	47461100	2860	2860	2860	2860	0
36	20250103	191300	47461100	2860	2860	2860	2860	0
37	20250103	191200	47461100	2860	2860	2860	2860	0
38	20250103	191100	47461100	2860	2860	2860	2860	0
39	20250103	191000	47461100	2860	2860	2860	2860	0
40	20250103	190900	47461100	2860	2860	2860	2860	0
41	20250103	190800	47461100	2860	2860	2860	2860	0
42	20250103	190700	47461100	2860	2860	2860	2860	0
43	20250103	190600	47461100	2860	2860	2860	2860	0
44	20250103	190500	47461100	2860	2860	2860	2860	0
45	20250103	190400	47461100	2860	2860	2860	2860	0
46	20250103	190300	47461100	2860	2860	2860	2860	0
47	20250103	190200	47461100	2860	2860	2860	2860	0
48	20250103	190100	47461100	2860	2860	2860	2860	0
49	20250103	190000	47461100	2860	2860	2860	2860	0
50	20250103	185900	47461100	2860	2860	2860	2860	0
51	20250103	185800	47461100	2860	2860	2860	2860	0
52	20250103	185700	47461100	2860	2860	2860	2860	0
53	20250103	185600	47461100	2860	2860	2860	2860	0
54	20250103	185500	47461100	2860	2860	2860	2860	0
55	20250103	185400	47461100	2860	2860	2860	2860	0
56	20250103	185300	47461100	2860	2860	2860	2860	0
57	20250103	185200	47461100	2860	2860	2860	2860	0
58	20250103	185100	47461100	2860	2860	2860	2860	0
59	20250103	185000	47461100	2860	2860	2860	2860	0
60	20250103	184900	47461100	2860	2860	2860	2860	0
61	20250103	184800	47461100	2860	2860	2860	2860	0
62	20250103	184700	47461100	2860	2860	2860	2860	166
63	20250103	184600	47461100	2860	2860	2860	2860	0
64	20250103	184500	47461100	2860	2860	2860	2860	0
65	20250103	184400	47461100	2860	2860	2860	2860	0
66	20250103	184300	47461100	2860	2860	2860	2860	0
67	20250103	184200	47461100	2860	2860	2860	2860	0
68	20250103	184100	47461100	2860	2860	2860	2860	0
69	20250103	184000	47461100	2860	2860	2860	2860	0
70	20250103	183900	47461100	2860	2860	2860	2860	0
71	20250103	183800	47461100	2860	2860	2860	2860	0
72	20250103	183700	47461100	2860	2860	2860	2860	0
73	20250103	183600	47461100	2860	2860	2860	2860	0
74	20250103	183500	47461100	2860	2860	2860	2860	0
75	20250103	183400	47461100	2860	2860	2860	2860	0
76	20250103	183300	47461100	2860	2860	2860	2860	0
77	20250103	183200	47461100	2860	2860	2860	2860	0
78	20250103	183100	47461100	2860	2860	2860	2860	0
79	20250103	183000	47461100	2860	2860	2860	2860	0
80	20250103	182900	47461100	2860	2860	2860	2860	0
81	20250103	182800	47461100	2860	2860	2860	2860	0
82	20250103	182700	47461100	2860	2860	2860	2860	0
83	20250103	182600	47461100	2860	2860	2860	2860	0
84	20250103	182500	47461100	2860	2860	2860	2860	0
85	20250103	182400	47461100	2860	2860	2860	2860	0
86	20250103	182300	47461100	2860	2860	2860	2860	0
87	20250103	182200	47461100	2860	2860	2860	2860	0
88	20250103	182100	47461100	2860	2860	2860	2860	0
89	20250103	182000	47461100	2860	2860	2860	2860	0
90	20250103	181900	47461100	2860	2860	2860	2860	0
91	20250103	181800	47461100	2860	2860	2860	2860	0
92	20250103	181700	47461100	2860	2860	2860	2860	166
93	20250103	181600	47461100	2860	2860	2860	2860	0
94	20250103	181500	47461100	2860	2860	2860	2860	0
95	20250103	181400	47461100	2860	2860	2860	2860	0
96	20250103	181300	47461100	2860	2860	2860	2860	0
97	20250103	181200	47461100	2860	2860	2860	2860	0
98	20250103	181100	47461100	2860	2860	2860	2860	0
99	20250103	181000	47461100	2860	2860	2860	2860	0
100	20250103	180900	47461100	2860	2860	2860	2860	0
101	20250103	180800	47461100	2860	2860	2860	2860	0
102	20250103	180700	47461100	2860	2860	2860	2860	0
103	20250103	180600	47461100	2860	2860	2860	2860	0
104	20250103	180500	47461100	2860	2860	2860	2860	0
105	20250103	180400	47461100	2860	2860	2860	2860	0
106	20250103	180300	47461100	2860	2860	2860	2860	0
107	20250103	180200	47461100	2860	2860	2860	2860	0
108	20250103	180100	47461100	2860	2860	2860	2860	0
109	20250103	180000	47461100	2860	2860	2860	2860	0
110	20250103	175900	47461100	2860	2860	2860	2860	0
111	20250103	175800	47461100	2860	2860	2860	2860	0
112	20250103	175700	47461100	2860	2860	2860	2860	0
113	20250103	175600	47461100	2860	2860	2860	2860	0
114	20250103	175500	47461100	2860	2860	2860	2860	0
115	20250103	175400	47461100	2860	2860	2860	2860	0
116	20250103	175300	47461100	2860	2860	2860	2860	0
117	20250103	175200	47461100	2860	2860	2860	2860	0
118	20250103	175100	47461100	2860	2860	2860	2860	0
119	20250103	175000	47461100	2860	2860	2860	2860	0
120	20250103	174900	47461100	2860	2860	2860	2860	0
121	20250103	174800	47461100	2860	2860	2860	2860	0
122	20250103	174700	47461100	2860	2860	2860	2860	166
123	20250103	174600	47461100	2860	2860	2860	2860	0
124	20250103	174500	47461100	2860	2860	2860	2860	0
125	20250103	174400	47461100	2860	2860	2860	2860	0
126	20250103	174300	47461100	2860	2860	2860	2860	0
127	20250103	174200	47461100	2860	2860	2860	2860	0
128	20250103	174100	47461100	2860	2860	2860	2860	0
129	20250103	174000	47461100	2860	2860	2860	2860	0
130	20250103	173900	47461100	2860	2860	2860	2860	0
131	20250103	173800	47461100	2860	2860	2860	2860	0
132	20250103	173700	47461100	2860	2860	2860	2860	0
133	20250103	173600	47461100	2860	2860	2860	2860	0
134	20250103	173500	47461100	2860	2860	2860	2860	0
135	20250103	173400	47461100	2860	2860	2860	2860	0
136	20250103	173300	47461100	2860	2860	2860	2860	0
137	20250103	173200	47461100	2860	2860	2860	2860	0
138	20250103	173100	47461100	2860	2860	2860	2860	0
139	20250103	173000	47461100	2860	2860	2860	2860	0
140	20250103	172900	47461100	2860	2860	2860	2860	0
141	20250103	172800	47461100	2860	2860	2860	2860	0
142	20250103	172700	47461100	2860	2860	2860	2860	0
143	20250103	172600	47461100	2860	2860	2860	2860	0
144	20250103	172500	47461100	2860	2860	2860	2860	0
145	20250103	172400	47461100	2860	2860	2860	2860	0
146	20250103	172300	47461100	2860	2860	2860	2860	0
147	20250103	172200	47461100	2860	2860	2860	2860	0
148	20250103	172100	47461100	2860	2860	2860	2860	0
149	20250103	172000	47461100	2860	2860	2860	2860	0
150	20250103	171900	47461100	2860	2860	2860	2860	0
151	20250103	171800	47461100	2860	2860	2860	2860	0
152	20250103	171700	47461100	2860	2860	2860	2860	166
153	20250103	171600	47461100	2860	2860	2860	2860	0
154	20250103	171500	47461100	2860	2860	2860	2860	0
155	20250103	171400	47461100	2860	2860	2860	2860	0
156	20250103	171300	47461100	2860	2860	2860	2860	0
157	20250103	171200	47461100	2860	2860	2860	2860	0
158	20250103	171100	47461100	2860	2860	2860	2860	0
159	20250103	171000	47461100	2860	2860	2860	2860	0
160	20250103	170900	47461100	2860	2860	2860	2860	0
161	20250103	170800	47461100	2860	2860	2860	2860	0
162	20250103	170700	47461100	2860	2860	2860	2860	0
163	20250103	170600	47461100	2860	2860	2860	2860	0
164	20250103	170500	47461100	2860	2860	2860	2860	0
165	20250103	170400	47461100	2860	2860	2860	2860	0
166	20250103	170300	47461100	2860	2860	2860	2860	0
167	20250103	170200	47461100	2860	2860	2860	2860	0
168	20250103	170100	47461100	2860	2860	2860	2860	0
169	20250103	170000	47461100	2860	2860	2860	2860	0
170	20250103	165900	47461100	2860	2860	2860	2860	0
171	20250103	165800	47461100	2860	2860	2860	2860	0
172	20250103	165700	47461100	2860	2860	2860	2860	0
173	20250103	165600	47461100	2860	2860	2860	2860	0
174	20250103	165500	47461100	2860	2860	2860	2860	0
175	20250103	165400	47461100	2860	2860	2860	2860	0
176	20250103	165300	47461100	2860	2860	2860	2860	0
177	20250103	165200	47461100	2860	2860	2860	2860	0
178	20250103	165100	47461100	2860	2860	2860	2860	0
179	20250103	165000	47461100	2860	2860	2860	2860	0
180	20250103	164900	47461100	2860	2860	2860	2860	0
181	20250103	164800	47461100	2860	2860	2860	2860	0
182	20250103	164700	47461100	2860	2860	2860	2860	166
183	20250103	164600	47461100	2860	2860	2860	2860	0
184	20250103	164500	47461100	2860	2860	2860	2860	0
185	20250103	164400	47461100	2860	2860	2860	2860	0
186	20250103	164300	47461100	2860	2860	2860	2860	0
187	20250103	164200	47461100	2860	2860	2860	2860	0
188	20250103	164100	47461100	2860	2860	2860	2860	0
189	20250103	164000	47461100	2860	2860	2860	2860	0
190	20250103	163900	47461100	2860	2860	2860	2860	0
191	20250103	163800	47461100	2860	2860	2860	2860	0
192	20250103	163700	47461100	2860	2860	2860	2860	0
193	20250103	163600	47461100	2860	2860	2860	2860	0
194	20250103	163500	47461100	2860	2860	2860	2860	0
195	20250103	163400	47461100	2860	2860	2860	2860	0
196	20250103	163300	47461100	2860	2860	2860	2860	0
197	20250103	163200	47461100	2860	2860	2860	2860	0
198	20250103	163100	47461100	2860	2860	2860	2860	0
199	20250103	163000	47461100	2860	2860	2860	2860	0
200	20250103	162900	47461100	2860	2860	2860	2860	0
201	20250103	162800	47461100	2860	2860	2860	2860	0
202	20250103	162700	47461100	2860	2860	2860	2860	0
203	20250103	162600	47461100	2860	2860	2860	2860	0
204	20250103	162500	47461100	2860	2860	2860	2860	0
205	20250103	162400	47461100	2860	2860	2860	2860	0
206	20250103	162300	47461100	2860	2860	2860	2860	0
207	20250103	162200	47461100	2860	2860	2860	2860	0
208	20250103	162100	47461100	2860	2860	2860	2860	0
209	20250103	162000	47461100	2860	2860	2860	2860	0
210	20250103	161900	47461100	2860	2860	2860	2860	0
211	20250103	161800	47461100	2860	2860	2860	2860	0
212	20250103	161700	47461100	2860	2860	2860	2860	166
213	20250103	161600	47461100	2860	2860	2860	2860	0
214	20250103	161500	47461100	2860	2860	2860	2860	0
215	20250103	161400	47461100	2860	2860	2860	2860	0
216	20250103	161300	47461100	2860	2860	2860	2860	0
217	20250103	161200	47461100	2860	2860	2860	2860	0
218	20250103	161100	47461100	2860	2860	2860	2860	0
219	20250103	161000	47461100	2860	2860	2860	2860	0
220	20250103	160900	47461100	2860	2860	2860	2860	0
221	20250103	160800	47461100	2860	2860	2860	2860	0
222	20250103	160700	47461100	2860	2860	2860	2860	0
223	20250103	160600	47461100	2860	2860	2860	2860	0
224	20250103	160500	47461100	2860	2860	2860	2860	0
225	20250103	160400	47461100	2860	2860	2860	2860	0
226	20250103	160300	47461100	2860	2860	2860	2860	0
227	20250103	160200	47461100	2860	2860	2860	2860	0
228	20250103	160100	47461100	2860	2860	2860	2860	0
229	20250103	160000	47461100	2860	2860	2860	2860	0
230	20250103	155900	47461100	2860	2860	2860	2860	0
231	20250103	155800	47461100	2860	2860	2860	2860	0
232	20250103	155700	47461100	2860	2860	2860	2860	0
233	20250103	155600	47461100	2860	2860	2860	2860	0
234	20250103	155500	47461100	2860	2860	2860	2860	0
235	20250103	155400	47461100	2860	2860	2860	2860	0
236	20250103	155300	47461100	2860	2860	2860	2860	0
237	20250103	155200	47461100	2860	2860	2860	2860	0
238	20250103	155100	47461100	2860	2860	2860	2860	0
239	20250103	155000	47461100	2860	2860	2860	2860	0
240	20250103	154900	47461100	2860	2860	2860	2860	0
241	20250103	154800	47461100	2860	2860	2860	2860	0
242	20250103	154700	47461100	2860	2860	2860	2860	166
243	20250103	154600	47461100	2860	2860	2860	2860	0
244	20250103	154500	47461100	2860	2860	2860	2860	0
245	20250103	154400	47461100	2860	2860	2860	2860	0
246	20250103	154300	47461100	2860	2860	2860	2860	0
247	20250103	154200	47461100	2860	2860	2860	2860	0
248	20250103	154100	47461100	2860	2860	2860	2860	0
249	20250103	154000	47461100	2860	2860	2860	2860	0
250	20250103	153900	47461100	2860	2860	2860	2860	0
251	20250103	153800	47461100	2860	2860	2860	2860	0
252	20250103	153700	47461100	2860	2860	2860	2860	0
253	20250103	153600	47461100	2860	2860	2860	2860	0
254	20250103	153500	47461100	2860	2860	2860	2860	0
255	20250103	153400	47461100	2860	2860	2860	2860	0
256	20250103	153300	47461100	2860	2860	2860	2860	0
257	20250103	153200	47461100	2860	2860	2860	2860	0
258	20250103	153100	47461100	2860	2860	2860	2860	0
259	20250103	153000	47461100	2860	2860	2860	2860	166
260	20250103	152900	46986340	2860	2860	2860	2860	0
261	20250103	152800	46986340	2860	2860	2860	2860	0
262	20250103	152700	46986340	2860	2860	2860	2860	0
263	20250103	152600	46986340	2860	2860	2860	2860	0
264	20250103	152500	46986340	2860	2860	2860	2860	0
265	20250103	152400	46986340	2860	2860	2860	2860	0
266	20250103	152300	46986340	2860	2860	2860	2860	0
267	20250103	152200	46986340	2860	2860	2860	2860	0
268	20250103	152100	46986340	2860	2860	2860	2860	0
269	20250103	152000	46986340	2860	2860	2860	2860	0
270	20250103	151900	46986340	2860	2860	2860	2860	0
271	20250103	151800	46986340	2860	2860	2860	2860	0
272	20250103	151700	46986340	2860	2860	2860	2860	0
273	20250103	151600	46986340	2860	2860	2860	2860	1
274	20250103	151500	46983480	2850	2850	2850	2850	0
275	20250103	151400	46983480	2850	2840	2850	2840	3
276	20250103	151300	46974950	2820	2840	2840	2820	228
277	20250103	151200	46329800	2860	2860	2860	2860	0
278	20250103	151100	46329800	2860	2860	2860	2860	0
279	20250103	151000	46329800	2860	2860	2860	2860	1
280	20250103	150900	46326940	2850	2840	2850	2840	4
281	20250103	150800	46315570	2845	2845	2845	2845	0
282	20250103	150700	46315570	2845	2835	2845	2835	2
283	20250103	150600	46309890	2820	2850	2850	2820	1027
284	20250103	150500	43405520	2860	2860	2860	2860	0
285	20250103	150400	43405520	2860	2860	2860	2860	0
286	20250103	150300	43405520	2860	2860	2860	2860	0
287	20250103	150200	43405520	2860	2845	2860	2845	6
288	20250103	150100	43388435	2845	2845	2845	2845	0
289	20250103	150000	43388435	2845	2845	2845	2845	0
290	20250103	145900	43388435	2845	2845	2845	2845	26
291	20250103	145800	43314465	2845	2845	2845	2845	40
292	20250103	145700	43200665	2860	2860	2860	2860	0
293	20250103	145600	43200665	2860	2860	2860	2860	0
294	20250103	145500	43200665	2860	2845	2860	2845	3
295	20250103	145400	43192115	2845	2845	2845	2845	0
296	20250103	145300	43192115	2845	2845	2845	2845	3
297	20250103	145200	43183580	2865	2865	2865	2865	0
298	20250103	145100	43183580	2865	2865	2865	2865	0
299	20250103	145000	43183580	2865	2865	2865	2865	0
300	20250103	144900	43183580	2865	2865	2865	2865	0
301	20250103	144800	43183580	2865	2865	2865	2865	0
302	20250103	144700	43183580	2865	2865	2865	2865	0
303	20250103	144600	43183580	2865	2845	2865	2845	17
304	20250103	144500	43135195	2845	2845	2845	2845	0
305	20250103	144400	43135195	2845	2845	2845	2845	53
306	20250103	144300	42984410	2845	2845	2845	2845	0
307	20250103	144200	42984410	2845	2845	2845	2845	0
308	20250103	144100	42984410	2845	2845	2845	2845	14
309	20250103	144000	42944580	2845	2845	2845	2845	0
310	20250103	143900	42944580	2845	2845	2845	2845	0
311	20250103	143800	42944580	2845	2845	2845	2845	0
312	20250103	143700	42944580	2845	2845	2845	2845	0
313	20250103	143600	42944580	2845	2845	2845	2845	15
314	20250103	143500	42901905	2845	2845	2845	2845	3
315	20250103	143400	42893370	2865	2865	2865	2865	1
316	20250103	143300	42890505	2845	2845	2845	2845	0
317	20250103	143200	42890505	2845	2845	2845	2845	0
318	20250103	143100	42890505	2845	2850	2850	2845	15
319	20250103	143000	42847785	2870	2870	2870	2870	0
320	20250103	142900	42847785	2870	2850	2870	2850	3
321	20250103	142800	42839215	2850	2850	2850	2850	0
322	20250103	142700	42839215	2850	2850	2850	2850	0
323	20250103	142600	42839215	2850	2850	2850	2850	18
324	20250103	142500	42787915	2850	2855	2855	2850	600
325	20250103	142400	41076595	2855	2855	2855	2855	0
326	20250103	142300	41076595	2855	2855	2855	2855	0
327	20250103	142200	41076595	2855	2855	2855	2855	0
328	20250103	142100	41076595	2855	2855	2855	2855	15
329	20250103	142000	41033770	2855	2855	2855	2855	0
330	20250103	141900	41033770	2855	2855	2855	2855	0
331	20250103	141800	41033770	2855	2855	2855	2855	0
332	20250103	141700	41033770	2855	2870	2870	2855	60
333	20250103	141600	40861615	2870	2855	2870	2855	16
334	20250103	141500	40815920	2870	2870	2870	2870	2
335	20250103	141400	40810180	2870	2870	2870	2870	2
336	20250103	141300	40804440	2870	2870	2870	2870	0
337	20250103	141200	40804440	2870	2870	2875	2870	973
338	20250103	141100	38011920	2855	2860	2860	2855	15
339	20250103	141000	37969040	2860	2860	2860	2860	0
340	20250103	140900	37969040	2860	2860	2860	2860	0
341	20250103	140800	37969040	2860	2860	2860	2860	3
342	20250103	140700	37960460	2875	2875	2875	2875	1
343	20250103	140600	37957585	2870	2860	2870	2860	19
344	20250103	140500	37903205	2870	2870	2870	2870	0
345	20250103	140400	37903205	2870	2870	2870	2870	0
346	20250103	140300	37903205	2870	2870	2870	2870	1
347	20250103	140200	37900335	2860	2860	2860	2860	0
348	20250103	140100	37900335	2860	2860	2860	2860	15
349	20250103	140000	37857435	2855	2855	2855	2855	0
350	20250103	135900	37857435	2855	2855	2855	2855	3
351	20250103	135800	37848870	2870	2870	2870	2870	0
352	20250103	135700	37848870	2870	2870	2870	2870	0
353	20250103	135600	37848870	2870	2855	2870	2850	16
354	20250103	135500	37803210	2870	2870	2870	2870	0
355	20250103	135400	37803210	2870	2870	2870	2870	0
356	20250103	135300	37803210	2870	2855	2870	2855	3
357	20250103	135200	37794630	2850	2850	2850	2850	0
358	20250103	135100	37794630	2850	2865	2865	2850	15
359	20250103	135000	37751805	2865	2865	2865	2865	3
360	20250103	134900	37743210	2870	2870	2870	2870	3
361	20250103	134800	37734600	2875	2875	2875	2875	290
362	20250103	134700	36900850	2875	2875	2875	2875	0
363	20250103	134600	36900850	2875	2860	2875	2860	16
364	20250103	134500	36855075	2865	2865	2865	2865	0
365	20250103	134400	36855075	2865	2865	2865	2865	0
366	20250103	134300	36855075	2865	2865	2865	2865	0
367	20250103	134200	36855075	2865	2865	2865	2865	1194
368	20250103	134100	33434265	2865	2865	2865	2865	18
369	20250103	134000	33382695	2865	2865	2865	2865	324
370	20250103	133900	32454435	2875	2875	2875	2875	0
371	20250103	133800	32454435	2875	2865	2875	2865	3
372	20250103	133700	32445830	2865	2865	2865	2865	848
373	20250103	133600	30016310	2870	2870	2870	2870	15
374	20250103	133500	29973260	2875	2875	2875	2875	0
375	20250103	133400	29973260	2875	2875	2875	2875	300
376	20250103	133300	29110760	2875	2870	2875	2870	35
377	20250103	133200	29010305	2875	2870	2875	2870	6
378	20250103	133100	28993080	2865	2865	2865	2865	15
379	20250103	133000	28950105	2865	2865	2865	2865	0
380	20250103	132900	28950105	2865	2865	2865	2865	0
381	20250103	132800	28950105	2865	2865	2865	2865	107
382	20250103	132700	28643550	2865	2865	2865	2865	0
383	20250103	132600	28643550	2865	2865	2870	2865	463
384	20250103	132500	27317045	2870	2870	2870	2870	0
385	20250103	132400	27317045	2870	2870	2870	2870	539
386	20250103	132300	25770115	2865	2865	2865	2865	3
387	20250103	132200	25761520	2870	2870	2870	2870	0
388	20250103	132100	25761520	2870	2865	2870	2865	20
389	20250103	132000	25704195	2870	2870	2870	2870	0
390	20250103	131900	25704195	2870	2870	2870	2870	0
391	20250103	131800	25704195	2870	2870	2870	2870	0
392	20250103	131700	25704195	2870	2870	2870	2870	2
393	20250103	131600	25698455	2865	2865	2870	2865	58
394	20250103	131500	25532270	2870	2870	2870	2870	2
395	20250103	131400	25526530	2870	2865	2870	2865	4
396	20250103	131300	25515065	2870	2870	2870	2870	0
397	20250103	131200	25515065	2870	2870	2870	2870	3
398	20250103	131100	25506455	2870	2865	2870	2865	124
399	20250103	131000	25150650	2870	2870	2870	2870	0
400	20250103	130900	25150650	2870	2865	2870	2865	6
401	20250103	130800	25133445	2865	2865	2865	2865	0
402	20250103	130700	25133445	2865	2865	2865	2865	0
403	20250103	130600	25133445	2865	2865	2865	2865	0
404	20250103	130500	25133445	2865	2865	2865	2865	3
405	20250103	130400	25124850	2870	2870	2870	2870	22
406	20250103	130300	25061710	2870	2870	2870	2870	5
407	20250103	130200	25047360	2870	2870	2870	2870	0
408	20250103	130100	25047360	2870	2870	2870	2870	164
409	20250103	130000	24576680	2870	2870	2870	2870	84
410	20250103	125900	24335600	2870	2870	2870	2870	0
411	20250103	125800	24335600	2870	2870	2870	2870	2
412	20250103	125700	24329860	2865	2865	2865	2865	0
413	20250103	125600	24329860	2865	2865	2865	2865	3
414	20250103	125500	24321265	2870	2870	2870	2870	0
415	20250103	125400	24321265	2870	2870	2870	2870	0
416	20250103	125300	24321265	2870	2870	2870	2870	2
417	20250103	125200	24315525	2870	2870	2870	2870	0
418	20250103	125100	24315525	2870	2870	2870	2870	2
419	20250103	125000	24309785	2870	2870	2870	2870	0
420	20250103	124900	24309785	2870	2870	2870	2870	0
421	20250103	124800	24309785	2870	2870	2870	2870	2
422	20250103	124700	24304045	2865	2865	2865	2865	3
423	20250103	124600	24295450	2870	2870	2870	2870	0
424	20250103	124500	24295450	2870	2870	2870	2870	0
425	20250103	124400	24295450	2870	2870	2870	2870	0
426	20250103	124300	24295450	2870	2870	2870	2870	0
427	20250103	124200	24295450	2870	2870	2870	2870	2
428	20250103	124100	24289710	2865	2865	2865	2865	0
429	20250103	124000	24289710	2865	2865	2865	2865	0
430	20250103	123900	24289710	2865	2865	2865	2865	3
431	20250103	123800	24281115	2870	2870	2870	2870	3
432	20250103	123700	24272505	2865	2865	2865	2865	5
433	20250103	123600	24258180	2870	2870	2870	2870	0
434	20250103	123500	24258180	2870	2870	2870	2870	0
435	20250103	123400	24258180	2870	2870	2870	2870	0
436	20250103	123300	24258180	2870	2870	2870	2870	21
437	20250103	123200	24197910	2870	2870	2870	2870	0
438	20250103	123100	24197910	2870	2870	2870	2870	27
439	20250103	123000	24120420	2865	2865	2865	2865	4
440	20250103	122900	24108960	2870	2870	2870	2870	0
441	20250103	122800	24108960	2870	2870	2870	2870	0
442	20250103	122700	24108960	2870	2870	2870	2870	0
443	20250103	122600	24108960	2870	2870	2870	2870	2
444	20250103	122500	24103220	2865	2865	2865	2865	3
445	20250103	122400	24094625	2870	2870	2870	2870	0
446	20250103	122300	24094625	2870	2870	2870	2870	2
447	20250103	122200	24088885	2865	2865	2865	2865	0
448	20250103	122100	24088885	2865	2865	2865	2865	4
449	20250103	122000	24077425	2870	2870	2870	2870	0
450	20250103	121900	24077425	2870	2870	2870	2870	0
451	20250103	121800	24077425	2870	2870	2870	2870	8
452	20250103	121700	24054465	2870	2870	2870	2870	0
453	20250103	121600	24054465	2870	2870	2870	2870	0
454	20250103	121500	24054465	2870	2865	2870	2865	3
455	20250103	121400	24045860	2865	2865	2865	2865	0
456	20250103	121300	24045860	2865	2865	2865	2865	0
457	20250103	121200	24045860	2865	2865	2865	2865	4
458	20250103	121100	24034400	2870	2870	2870	2870	3
459	20250103	121000	24025790	2860	2865	2865	2860	1000
460	20250103	120900	21165775	2870	2870	2870	2870	0
461	20250103	120800	21165775	2870	2870	2870	2870	0
462	20250103	120700	21165775	2870	2875	2875	2870	17
463	20250103	120600	21116970	2875	2875	2875	2875	4
464	20250103	120500	21105470	2870	2870	2870	2870	0
465	20250103	120400	21105470	2870	2870	2870	2870	2
466	20250103	120300	21099730	2870	2870	2870	2870	0
467	20250103	120200	21099730	2870	2870	2870	2870	2
468	20250103	120100	21093990	2865	2865	2865	2865	0
469	20250103	120000	21093990	2865	2865	2865	2865	0
470	20250103	115900	21093990	2865	2865	2865	2865	0
471	20250103	115800	21093990	2865	2865	2865	2865	141
472	20250103	115700	20690025	2865	2865	2865	2865	0
473	20250103	115600	20690025	2865	2865	2865	2865	0
474	20250103	115500	20690025	2865	2860	2865	2860	2
475	20250103	115400	20684300	2860	2860	2860	2860	0
476	20250103	115300	20684300	2860	2860	2860	2860	0
477	20250103	115200	20684300	2860	2860	2860	2860	66
478	20250103	115100	20495540	2860	2860	2860	2860	177
479	20250103	115000	19989320	2860	2860	2860	2860	0
480	20250103	114900	19989320	2860	2860	2860	2860	0
481	20250103	114800	19989320	2860	2860	2860	2860	0
482	20250103	114700	19989320	2860	2860	2860	2860	0
483	20250103	114600	19989320	2860	2860	2860	2860	2
484	20250103	114500	19983600	2860	2860	2860	2860	0
485	20250103	114400	19983600	2860	2860	2860	2860	0
486	20250103	114300	19983600	2860	2860	2860	2860	0
487	20250103	114200	19983600	2860	2860	2860	2860	0
488	20250103	114100	19983600	2860	2860	2860	2860	2
489	20250103	114000	19977880	2860	2860	2860	2860	0
490	20250103	113900	19977880	2860	2860	2860	2860	0
491	20250103	113800	19977880	2860	2860	2860	2860	0
492	20250103	113700	19977880	2860	2860	2860	2860	0
493	20250103	113600	19977880	2860	2860	2860	2860	2
494	20250103	113500	19972160	2860	2860	2860	2860	0
495	20250103	113400	19972160	2860	2860	2860	2860	0
496	20250103	113300	19972160	2860	2860	2860	2860	0
497	20250103	113200	19972160	2860	2860	2860	2860	0
498	20250103	113100	19972160	2860	2860	2860	2860	2
499	20250103	113000	19966440	2860	2860	2860	2860	0
500	20250103	112900	19966440	2860	2860	2860	2860	0
501	20250103	112800	19966440	2860	2860	2860	2860	0
502	20250103	112700	19966440	2860	2860	2860	2860	0
503	20250103	112600	19966440	2860	2860	2860	2860	2
504	20250103	112500	19960720	2860	2860	2860	2860	0
505	20250103	112400	19960720	2860	2860	2860	2860	0
506	20250103	112300	19960720	2860	2860	2860	2860	0
507	20250103	112200	19960720	2860	2860	2860	2860	0
508	20250103	112100	19960720	2860	2860	2860	2860	2
509	20250103	112000	19955000	2860	2860	2860	2860	0
510	20250103	111900	19955000	2860	2860	2860	2860	0
511	20250103	111800	19955000	2860	2860	2860	2860	0
512	20250103	111700	19955000	2860	2860	2860	2860	0
513	20250103	111600	19955000	2860	2860	2860	2860	3
514	20250103	111500	19946420	2860	2860	2860	2860	2
515	20250103	111400	19940700	2860	2860	2860	2860	0
516	20250103	111300	19940700	2860	2860	2860	2860	3
517	20250103	111200	19932120	2860	2860	2860	2860	0
518	20250103	111100	19932120	2860	2860	2860	2860	0
519	20250103	111000	19932120	2860	2860	2860	2860	0
520	20250103	110900	19932120	2860	2860	2860	2860	0
521	20250103	110800	19932120	2860	2860	2860	2860	0
522	20250103	110700	19932120	2860	2860	2860	2860	0
523	20250103	110600	19932120	2860	2860	2860	2860	3
524	20250103	110500	19923540	2850	2850	2850	2850	0
525	20250103	110400	19923540	2850	2850	2850	2850	0
526	20250103	110300	19923540	2850	2855	2855	2850	55
527	20250103	110200	19766755	2855	2855	2855	2855	0
528	20250103	110100	19766755	2855	2855	2855	2855	0
529	20250103	110000	19766755	2855	2855	2855	2855	1
530	20250103	105900	19763900	2860	2860	2860	2860	0
531	20250103	105800	19763900	2860	2860	2860	2860	0
532	20250103	105700	19763900	2860	2860	2860	2860	0
533	20250103	105600	19763900	2860	2860	2860	2860	2
534	20250103	105500	19758180	2860	2860	2860	2860	0
535	20250103	105400	19758180	2860	2860	2860	2860	2
536	20250103	105300	19752460	2850	2850	2850	2850	0
537	20250103	105200	19752460	2850	2850	2850	2850	0
538	20250103	105100	19752460	2850	2850	2850	2850	0
539	20250103	105000	19752460	2850	2850	2850	2850	0
540	20250103	104900	19752460	2850	2850	2850	2850	0
541	20250103	104800	19752460	2850	2850	2850	2850	0
542	20250103	104700	19752460	2850	2850	2850	2850	0
543	20250103	104600	19752460	2850	2850	2850	2850	0
544	20250103	104500	19752460	2850	2850	2850	2850	0
545	20250103	104400	19752460	2850	2850	2850	2850	0
546	20250103	104300	19752460	2850	2850	2850	2850	0
547	20250103	104200	19752460	2850	2850	2850	2850	0
548	20250103	104100	19752460	2850	2850	2850	2850	0
549	20250103	104000	19752460	2850	2850	2850	2850	0
550	20250103	103900	19752460	2850	2850	2850	2850	0
551	20250103	103800	19752460	2850	2850	2850	2850	0
552	20250103	103700	19752460	2850	2850	2850	2850	428
553	20250103	103600	18532660	2845	2845	2845	2845	0
554	20250103	103500	18532660	2845	2845	2845	2845	51
555	20250103	103400	18387565	2845	2845	2845	2845	0
556	20250103	103300	18387565	2845	2850	2850	2845	4
557	20250103	103200	18376170	2855	2855	2855	2855	2
558	20250103	103100	18370460	2860	2860	2860	2860	934
559	20250103	103000	15699220	2865	2860	2865	2860	109
560	20250103	102900	15387475	2860	2860	2860	2860	0
561	20250103	102800	15387475	2860	2860	2860	2860	0
562	20250103	102700	15387475	2860	2860	2860	2860	0
563	20250103	102600	15387475	2860	2860	2860	2860	4
564	20250103	102500	15376035	2860	2860	2860	2860	0
565	20250103	102400	15376035	2860	2860	2860	2860	0
566	20250103	102300	15376035	2860	2860	2860	2860	0
567	20250103	102200	15376035	2860	2860	2860	2860	0
568	20250103	102100	15376035	2860	2860	2860	2860	100
569	20250103	102000	15090035	2860	2860	2860	2860	0
570	20250103	101900	15090035	2860	2860	2860	2860	0
571	20250103	101800	15090035	2860	2860	2860	2860	100
572	20250103	101700	14804035	2860	2860	2860	2860	0
573	20250103	101600	14804035	2860	2860	2860	2860	0
574	20250103	101500	14804035	2860	2860	2860	2860	2
575	20250103	101400	14798315	2860	2860	2860	2860	0
576	20250103	101300	14798315	2860	2860	2860	2860	0
577	20250103	101200	14798315	2860	2850	2860	2850	11
578	20250103	101100	14766905	2850	2850	2850	2850	1
579	20250103	101000	14764055	2845	2845	2845	2845	0
580	20250103	100900	14764055	2845	2845	2845	2845	0
581	20250103	100800	14764055	2845	2840	2845	2840	2
582	20250103	100700	14758370	2835	2835	2835	2835	1
583	20250103	100600	14755535	2830	2830	2830	2830	0
584	20250103	100500	14755535	2830	2855	2855	2800	1501
585	20250103	100400	10539565	2855	2855	2855	2855	0
586	20250103	100300	10539565	2855	2855	2855	2855	0
587	20250103	100200	10539565	2855	2855	2855	2855	0
588	20250103	100100	10539565	2855	2870	2870	2855	23
589	20250103	100000	10473855	2875	2875	2875	2875	0
590	20250103	095900	10473855	2875	2875	2875	2875	0
591	20250103	095800	10473855	2875	2875	2875	2875	0
592	20250103	095700	10473855	2875	2875	2875	2875	0
593	20250103	095600	10473855	2875	2875	2875	2875	2
594	20250103	095500	10468105	2875	2875	2875	2875	0
595	20250103	095400	10468105	2875	2875	2875	2875	0
596	20250103	095300	10468105	2875	2875	2875	2875	2
597	20250103	095200	10462355	2875	2875	2875	2875	0
598	20250103	095100	10462355	2875	2875	2875	2875	5
599	20250103	095000	10447980	2875	2875	2875	2875	0
600	20250103	094900	10447980	2875	2875	2875	2875	0
601	20250103	094800	10447980	2875	2875	2875	2875	0
602	20250103	094700	10447980	2875	2875	2875	2875	0
603	20250103	094600	10447980	2875	2875	2875	2875	0
604	20250103	094500	10447980	2875	2875	2875	2875	1
605	20250103	094400	10445105	2875	2875	2875	2875	0
606	20250103	094300	10445105	2875	2875	2875	2875	1
607	20250103	094200	10442230	2855	2855	2855	2855	0
608	20250103	094100	10442230	2855	2855	2855	2855	0
609	20250103	094000	10442230	2855	2855	2855	2855	0
610	20250103	093900	10442230	2855	2855	2855	2855	0
611	20250103	093800	10442230	2855	2870	2870	2855	35
612	20250103	093700	10342205	2875	2875	2875	2875	2
613	20250103	093600	10336455	2875	2875	2875	2875	0
614	20250103	093500	10336455	2875	2875	2875	2875	0
615	20250103	093400	10336455	2875	2875	2875	2875	5
616	20250103	093300	10322080	2880	2880	2880	2880	0
617	20250103	093200	10322080	2880	2880	2880	2880	7
618	20250103	093100	10301920	2885	2885	2885	2885	2
619	20250103	093000	10296150	2890	2890	2890	2890	0
620	20250103	092900	10296150	2890	2890	2890	2890	0
621	20250103	092800	10296150	2890	2865	2890	2865	731
622	20250103	092700	8192385	2855	2860	2860	2855	50
623	20250103	092600	8049605	2865	2870	2870	2865	79
624	20250103	092500	7823260	2870	2870	2870	2870	0
625	20250103	092400	7823260	2870	2870	2870	2870	0
626	20250103	092300	7823260	2870	2870	2870	2870	0
627	20250103	092200	7823260	2870	2870	2870	2870	0
628	20250103	092100	7823260	2870	2870	2870	2870	3
629	20250103	092000	7814650	2870	2870	2870	2870	0
630	20250103	091900	7814650	2870	2870	2870	2870	0
631	20250103	091800	7814650	2870	2870	2870	2870	5
632	20250103	091700	7800300	2875	2875	2875	2875	8
633	20250103	091600	7777300	2875	2875	2875	2875	0
634	20250103	091500	7777300	2875	2875	2875	2875	0
635	20250103	091400	7777300	2875	2875	2875	2875	0
636	20250103	091300	7777300	2875	2875	2875	2875	3
637	20250103	091200	7768675	2875	2875	2875	2875	0
638	20250103	091100	7768675	2875	2875	2875	2875	0
639	20250103	091000	7768675	2875	2875	2875	2875	0
640	20250103	090900	7768675	2875	2875	2875	2875	71
641	20250103	090800	7564550	2865	2870	2870	2865	37
642	20250103	090700	7458450	2875	2875	2875	2875	9
643	20250103	090600	7432575	2880	2880	2880	2880	0
644	20250103	090500	7432575	2880	2880	2880	2880	7
645	20250103	090400	7412415	2880	2840	2880	2840	515
646	20250103	090300	5944485	2840	2845	2845	2840	36
647	20250103	090200	5842240	2845	2830	2845	2830	18
648	20250103	090100	5791045	2845	2845	2845	2845	0
649	20250103	090000	5791045	2845	2860	2860	2845	2030