KissMeData/038500/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192300	259455335	3010	3010	3010	3010	1848
3	20250110	192200	259455335	3010	3010	3010	3010	0
4	20250110	192100	259455335	3010	3010	3010	3010	0
5	20250110	192000	259455335	3010	3010	3010	3010	0
6	20250110	191900	259455335	3010	3010	3010	3010	0
7	20250110	191800	259455335	3010	3010	3010	3010	0
8	20250110	191700	259455335	3010	3010	3010	3010	0
9	20250110	191600	259455335	3010	3010	3010	3010	0
10	20250110	191500	259455335	3010	3010	3010	3010	0
11	20250110	191400	259455335	3010	3010	3010	3010	0
12	20250110	191300	259455335	3010	3010	3010	3010	0
13	20250110	191200	259455335	3010	3010	3010	3010	0
14	20250110	191100	259455335	3010	3010	3010	3010	0
15	20250110	191000	259455335	3010	3010	3010	3010	0
16	20250110	190900	259455335	3010	3010	3010	3010	0
17	20250110	190800	259455335	3010	3010	3010	3010	0
18	20250110	190700	259455335	3010	3010	3010	3010	0
19	20250110	190600	259455335	3010	3010	3010	3010	0
20	20250110	190500	259455335	3010	3010	3010	3010	0
21	20250110	190400	259455335	3010	3010	3010	3010	0
22	20250110	190300	259455335	3010	3010	3010	3010	0
23	20250110	190200	259455335	3010	3010	3010	3010	0
24	20250110	190100	259455335	3010	3010	3010	3010	0
25	20250110	190000	259455335	3010	3010	3010	3010	0
26	20250110	185900	259455335	3010	3010	3010	3010	0
27	20250110	185800	259455335	3010	3010	3010	3010	0
28	20250110	185700	259455335	3010	3010	3010	3010	0
29	20250110	185600	259455335	3010	3010	3010	3010	0
30	20250110	185500	259455335	3010	3010	3010	3010	0
31	20250110	185400	259455335	3010	3010	3010	3010	0
32	20250110	185300	259455335	3010	3010	3010	3010	1848
33	20250110	185200	259455335	3010	3010	3010	3010	0
34	20250110	185100	259455335	3010	3010	3010	3010	0
35	20250110	185000	259455335	3010	3010	3010	3010	0
36	20250110	184900	259455335	3010	3010	3010	3010	0
37	20250110	184800	259455335	3010	3010	3010	3010	0
38	20250110	184700	259455335	3010	3010	3010	3010	0
39	20250110	184600	259455335	3010	3010	3010	3010	0
40	20250110	184500	259455335	3010	3010	3010	3010	0
41	20250110	184400	259455335	3010	3010	3010	3010	0
42	20250110	184300	259455335	3010	3010	3010	3010	0
43	20250110	184200	259455335	3010	3010	3010	3010	0
44	20250110	184100	259455335	3010	3010	3010	3010	0
45	20250110	184000	259455335	3010	3010	3010	3010	0
46	20250110	183900	259455335	3010	3010	3010	3010	0
47	20250110	183800	259455335	3010	3010	3010	3010	0
48	20250110	183700	259455335	3010	3010	3010	3010	0
49	20250110	183600	259455335	3010	3010	3010	3010	0
50	20250110	183500	259455335	3010	3010	3010	3010	0
51	20250110	183400	259455335	3010	3010	3010	3010	0
52	20250110	183300	259455335	3010	3010	3010	3010	0
53	20250110	183200	259455335	3010	3010	3010	3010	0
54	20250110	183100	259455335	3010	3010	3010	3010	0
55	20250110	183000	259455335	3010	3010	3010	3010	0
56	20250110	182900	259455335	3010	3010	3010	3010	0
57	20250110	182800	259455335	3010	3010	3010	3010	0
58	20250110	182700	259455335	3010	3010	3010	3010	0
59	20250110	182600	259455335	3010	3010	3010	3010	0
60	20250110	182500	259455335	3010	3010	3010	3010	0
61	20250110	182400	259455335	3010	3010	3010	3010	0
62	20250110	182300	259455335	3010	3010	3010	3010	1848
63	20250110	182200	259455335	3010	3010	3010	3010	0
64	20250110	182100	259455335	3010	3010	3010	3010	0
65	20250110	182000	259455335	3010	3010	3010	3010	0
66	20250110	181900	259455335	3010	3010	3010	3010	0
67	20250110	181800	259455335	3010	3010	3010	3010	0
68	20250110	181700	259455335	3010	3010	3010	3010	0
69	20250110	181600	259455335	3010	3010	3010	3010	0
70	20250110	181500	259455335	3010	3010	3010	3010	0
71	20250110	181400	259455335	3010	3010	3010	3010	0
72	20250110	181300	259455335	3010	3010	3010	3010	0
73	20250110	181200	259455335	3010	3010	3010	3010	0
74	20250110	181100	259455335	3010	3010	3010	3010	0
75	20250110	181000	259455335	3010	3010	3010	3010	0
76	20250110	180900	259455335	3010	3010	3010	3010	0
77	20250110	180800	259455335	3010	3010	3010	3010	0
78	20250110	180700	259455335	3010	3010	3010	3010	0
79	20250110	180600	259455335	3010	3010	3010	3010	0
80	20250110	180500	259455335	3010	3010	3010	3010	0
81	20250110	180400	259455335	3010	3010	3010	3010	0
82	20250110	180300	259455335	3010	3010	3010	3010	0
83	20250110	180200	259455335	3010	3010	3010	3010	0
84	20250110	180100	259455335	3010	3010	3010	3010	0
85	20250110	180000	259455335	3010	3010	3010	3010	0
86	20250110	175900	259455335	3010	3010	3010	3010	0
87	20250110	175800	259455335	3010	3010	3010	3010	0
88	20250110	175700	259455335	3010	3010	3010	3010	0
89	20250110	175600	259455335	3010	3010	3010	3010	0
90	20250110	175500	259455335	3010	3010	3010	3010	0
91	20250110	175400	259455335	3010	3010	3010	3010	0
92	20250110	175300	259455335	3010	3010	3010	3010	1848
93	20250110	175200	259455335	3010	3010	3010	3010	0
94	20250110	175100	259455335	3010	3010	3010	3010	0
95	20250110	175000	259455335	3010	3010	3010	3010	0
96	20250110	174900	259455335	3010	3010	3010	3010	0
97	20250110	174800	259455335	3010	3010	3010	3010	0
98	20250110	174700	259455335	3010	3010	3010	3010	0
99	20250110	174600	259455335	3010	3010	3010	3010	0
100	20250110	174500	259455335	3010	3010	3010	3010	0
101	20250110	174400	259455335	3010	3010	3010	3010	0
102	20250110	174300	259455335	3010	3010	3010	3010	0
103	20250110	174200	259455335	3010	3010	3010	3010	0
104	20250110	174100	259455335	3010	3010	3010	3010	0
105	20250110	174000	259455335	3010	3010	3010	3010	0
106	20250110	173900	259455335	3010	3010	3010	3010	0
107	20250110	173800	259455335	3010	3010	3010	3010	0
108	20250110	173700	259455335	3010	3010	3010	3010	0
109	20250110	173600	259455335	3010	3010	3010	3010	0
110	20250110	173500	259455335	3010	3010	3010	3010	0
111	20250110	173400	259455335	3010	3010	3010	3010	0
112	20250110	173300	259455335	3010	3010	3010	3010	0
113	20250110	173200	259455335	3010	3010	3010	3010	0
114	20250110	173100	259455335	3010	3010	3010	3010	0
115	20250110	173000	259455335	3010	3010	3010	3010	0
116	20250110	172900	259455335	3010	3010	3010	3010	0
117	20250110	172800	259455335	3010	3010	3010	3010	0
118	20250110	172700	259455335	3010	3010	3010	3010	0
119	20250110	172600	259455335	3010	3010	3010	3010	0
120	20250110	172500	259455335	3010	3010	3010	3010	0
121	20250110	172400	259455335	3010	3010	3010	3010	0
122	20250110	172300	259455335	3010	3010	3010	3010	1848
123	20250110	172200	259455335	3010	3010	3010	3010	0
124	20250110	172100	259455335	3010	3010	3010	3010	0
125	20250110	172000	259455335	3010	3010	3010	3010	0
126	20250110	171900	259455335	3010	3010	3010	3010	0
127	20250110	171800	259455335	3010	3010	3010	3010	0
128	20250110	171700	259455335	3010	3010	3010	3010	0
129	20250110	171600	259455335	3010	3010	3010	3010	0
130	20250110	171500	259455335	3010	3010	3010	3010	0
131	20250110	171400	259455335	3010	3010	3010	3010	0
132	20250110	171300	259455335	3010	3010	3010	3010	0
133	20250110	171200	259455335	3010	3010	3010	3010	0
134	20250110	171100	259455335	3010	3010	3010	3010	0
135	20250110	171000	259455335	3010	3010	3010	3010	0
136	20250110	170900	259455335	3010	3010	3010	3010	0
137	20250110	170800	259455335	3010	3010	3010	3010	0
138	20250110	170700	259455335	3010	3010	3010	3010	0
139	20250110	170600	259455335	3010	3010	3010	3010	0
140	20250110	170500	259455335	3010	3010	3010	3010	0
141	20250110	170400	259455335	3010	3010	3010	3010	0
142	20250110	170300	259455335	3010	3010	3010	3010	0
143	20250110	170200	259455335	3010	3010	3010	3010	0
144	20250110	170100	259455335	3010	3010	3010	3010	0
145	20250110	170000	259455335	3010	3010	3010	3010	0
146	20250110	165900	259455335	3010	3010	3010	3010	0
147	20250110	165800	259455335	3010	3010	3010	3010	0
148	20250110	165700	259455335	3010	3010	3010	3010	0
149	20250110	165600	259455335	3010	3010	3010	3010	0
150	20250110	165500	259455335	3010	3010	3010	3010	0
151	20250110	165400	259455335	3010	3010	3010	3010	0
152	20250110	165300	259455335	3010	3010	3010	3010	1848
153	20250110	165200	259455335	3010	3010	3010	3010	0
154	20250110	165100	259455335	3010	3010	3010	3010	0
155	20250110	165000	259455335	3010	3010	3010	3010	0
156	20250110	164900	259455335	3010	3010	3010	3010	0
157	20250110	164800	259455335	3010	3010	3010	3010	0
158	20250110	164700	259455335	3010	3010	3010	3010	0
159	20250110	164600	259455335	3010	3010	3010	3010	0
160	20250110	164500	259455335	3010	3010	3010	3010	0
161	20250110	164400	259455335	3010	3010	3010	3010	0
162	20250110	164300	259455335	3010	3010	3010	3010	0
163	20250110	164200	259455335	3010	3010	3010	3010	0
164	20250110	164100	259455335	3010	3010	3010	3010	0
165	20250110	164000	259455335	3010	3010	3010	3010	0
166	20250110	163900	259455335	3010	3010	3010	3010	0
167	20250110	163800	259455335	3010	3010	3010	3010	0
168	20250110	163700	259455335	3010	3010	3010	3010	0
169	20250110	163600	259455335	3010	3010	3010	3010	0
170	20250110	163500	259455335	3010	3010	3010	3010	0
171	20250110	163400	259455335	3010	3010	3010	3010	0
172	20250110	163300	259455335	3010	3010	3010	3010	0
173	20250110	163200	259455335	3010	3010	3010	3010	0
174	20250110	163100	259455335	3010	3010	3010	3010	0
175	20250110	163000	259455335	3010	3010	3010	3010	0
176	20250110	162900	259455335	3010	3010	3010	3010	0
177	20250110	162800	259455335	3010	3010	3010	3010	0
178	20250110	162700	259455335	3010	3010	3010	3010	0
179	20250110	162600	259455335	3010	3010	3010	3010	0
180	20250110	162500	259455335	3010	3010	3010	3010	0
181	20250110	162400	259455335	3010	3010	3010	3010	0
182	20250110	162300	259455335	3010	3010	3010	3010	1848
183	20250110	162200	259455335	3010	3010	3010	3010	0
184	20250110	162100	259455335	3010	3010	3010	3010	0
185	20250110	162000	259455335	3010	3010	3010	3010	0
186	20250110	161900	259455335	3010	3010	3010	3010	0
187	20250110	161800	259455335	3010	3010	3010	3010	0
188	20250110	161700	259455335	3010	3010	3010	3010	0
189	20250110	161600	259455335	3010	3010	3010	3010	0
190	20250110	161500	259455335	3010	3010	3010	3010	0
191	20250110	161400	259455335	3010	3010	3010	3010	0
192	20250110	161300	259455335	3010	3010	3010	3010	0
193	20250110	161200	259455335	3010	3010	3010	3010	0
194	20250110	161100	259455335	3010	3010	3010	3010	0
195	20250110	161000	259455335	3010	3010	3010	3010	0
196	20250110	160900	259455335	3010	3010	3010	3010	0
197	20250110	160800	259455335	3010	3010	3010	3010	0
198	20250110	160700	259455335	3010	3010	3010	3010	0
199	20250110	160600	259455335	3010	3010	3010	3010	0
200	20250110	160500	259455335	3010	3010	3010	3010	0
201	20250110	160400	259455335	3010	3010	3010	3010	0
202	20250110	160300	259455335	3010	3010	3010	3010	0
203	20250110	160200	259455335	3010	3010	3010	3010	0
204	20250110	160100	259455335	3010	3010	3010	3010	0
205	20250110	160000	259455335	3010	3010	3010	3010	0
206	20250110	155900	259455335	3010	3010	3010	3010	0
207	20250110	155800	259455335	3010	3010	3010	3010	0
208	20250110	155700	259455335	3010	3010	3010	3010	0
209	20250110	155600	259455335	3010	3010	3010	3010	0
210	20250110	155500	259455335	3010	3010	3010	3010	0
211	20250110	155400	259455335	3010	3010	3010	3010	0
212	20250110	155300	259455335	3010	3010	3010	3010	1848
213	20250110	155200	259455335	3010	3010	3010	3010	0
214	20250110	155100	259455335	3010	3010	3010	3010	0
215	20250110	155000	259455335	3010	3010	3010	3010	0
216	20250110	154900	259455335	3010	3010	3010	3010	0
217	20250110	154800	259455335	3010	3010	3010	3010	0
218	20250110	154700	259455335	3010	3010	3010	3010	0
219	20250110	154600	259455335	3010	3010	3010	3010	0
220	20250110	154500	259455335	3010	3010	3010	3010	0
221	20250110	154400	259455335	3010	3010	3010	3010	0
222	20250110	154300	259455335	3010	3010	3010	3010	0
223	20250110	154200	259455335	3010	3010	3010	3010	0
224	20250110	154100	259455335	3010	3010	3010	3010	0
225	20250110	154000	259455335	3010	3010	3010	3010	0
226	20250110	153900	259455335	3010	3010	3010	3010	0
227	20250110	153800	259455335	3010	3010	3010	3010	0
228	20250110	153700	259455335	3010	3010	3010	3010	0
229	20250110	153600	259455335	3010	3010	3010	3010	0
230	20250110	153500	259455335	3010	3010	3010	3010	0
231	20250110	153400	259455335	3010	3010	3010	3010	0
232	20250110	153300	259455335	3010	3010	3010	3010	0
233	20250110	153200	259455335	3010	3010	3010	3010	0
234	20250110	153100	259455335	3010	3010	3010	3010	0
235	20250110	153000	259455335	3010	3010	3010	3010	1848
236	20250110	152900	253892855	3010	3010	3010	3010	0
237	20250110	152800	253892855	3010	3010	3010	3010	0
238	20250110	152700	253892855	3010	3010	3010	3010	0
239	20250110	152600	253892855	3010	3010	3010	3010	0
240	20250110	152500	253892855	3010	3010	3010	3010	0
241	20250110	152400	253892855	3010	3010	3010	3010	0
242	20250110	152300	253892855	3010	3010	3010	3010	0
243	20250110	152200	253892855	3010	3010	3010	3010	0
244	20250110	152100	253892855	3010	3010	3010	3010	0
245	20250110	152000	253892855	3010	3010	3010	3010	0
246	20250110	151900	253892855	3010	3000	3010	3000	901
247	20250110	151800	251188830	3000	3000	3000	2995	830
248	20250110	151700	248698835	2995	2995	2995	2995	350
249	20250110	151600	247650585	2995	2995	2995	2995	90
250	20250110	151500	247381035	2995	2995	3000	2995	361
251	20250110	151400	246299785	3000	3000	3000	3000	140
252	20250110	151300	245879785	2995	2995	2995	2995	33
253	20250110	151200	245780950	3000	3000	3000	3000	0
254	20250110	151100	245780950	3000	3000	3000	3000	0
255	20250110	151000	245780950	3000	3000	3000	3000	161
256	20250110	150900	245297950	3000	3000	3000	3000	100
257	20250110	150800	244997950	3005	3005	3010	2980	1102
258	20250110	150700	241699415	3005	3005	3005	3005	193
259	20250110	150600	241119450	3005	3005	3005	3005	0
260	20250110	150500	241119450	3005	3005	3005	3005	30
261	20250110	150400	241029300	3005	2995	3005	2985	1134
262	20250110	150300	237627165	3005	3005	3005	3005	0
263	20250110	150200	237627165	3005	3005	3005	3005	5
264	20250110	150100	237612140	3000	3000	3005	3000	102
265	20250110	150000	237305640	3005	3000	3005	3000	3451
266	20250110	145900	226945500	3000	2995	3000	2995	1003
267	20250110	145800	223941510	3000	3000	3000	3000	0
268	20250110	145700	223941510	3000	2990	3000	2990	4930
269	20250110	145600	209180685	2985	2985	2985	2985	0
270	20250110	145500	209180685	2985	2985	2985	2985	0
271	20250110	145400	209180685	2985	2985	2985	2985	100
272	20250110	145300	208882185	2990	2990	2990	2990	3
273	20250110	145200	208873215	2990	2990	2990	2990	989
274	20250110	145100	205916105	2990	2990	2990	2990	0
275	20250110	145000	205916105	2990	2990	2990	2990	1000
276	20250110	144900	202926105	2990	2990	2990	2990	0
277	20250110	144800	202926105	2990	2990	2990	2990	0
278	20250110	144700	202926105	2990	2990	2990	2990	100
279	20250110	144600	202627105	2990	2985	2990	2985	560
280	20250110	144500	200952790	2985	2985	2985	2985	2
281	20250110	144400	200946820	2990	2990	2990	2990	0
282	20250110	144300	200946820	2990	2990	2990	2990	0
283	20250110	144200	200946820	2990	2990	2990	2990	1
284	20250110	144100	200943830	2990	2990	2990	2990	20
285	20250110	144000	200884030	2985	2985	2985	2985	0
286	20250110	143900	200884030	2985	2985	2985	2985	0
287	20250110	143800	200884030	2985	2985	2985	2985	0
288	20250110	143700	200884030	2985	2985	2985	2985	2
289	20250110	143600	200878060	2985	2985	2985	2985	342
290	20250110	143500	199857190	2985	2985	2985	2985	1184
291	20250110	143400	196322950	2985	2985	2985	2985	25
292	20250110	143300	196248325	2990	2990	2990	2990	0
293	20250110	143200	196248325	2990	2990	2990	2990	40
294	20250110	143100	196128725	2990	2990	2990	2990	0
295	20250110	143000	196128725	2990	2990	2990	2990	0
296	20250110	142900	196128725	2990	2990	2990	2990	896
297	20250110	142800	193449685	2990	2990	2990	2990	0
298	20250110	142700	193449685	2990	2990	2990	2990	0
299	20250110	142600	193449685	2990	2990	2990	2990	10
300	20250110	142500	193419785	2990	2990	2995	2990	2275
301	20250110	142400	186617425	2985	2985	2985	2985	0
302	20250110	142300	186617425	2985	2985	2985	2985	0
303	20250110	142200	186617425	2985	2985	2985	2985	4
304	20250110	142100	186605485	2985	2985	2985	2985	0
305	20250110	142000	186605485	2985	2985	2985	2985	0
306	20250110	141900	186605485	2985	2985	2985	2985	13
307	20250110	141800	186566680	2985	2985	2985	2985	0
308	20250110	141700	186566680	2985	2985	2985	2985	100
309	20250110	141600	186268180	2990	2990	2990	2990	0
310	20250110	141500	186268180	2990	2990	2990	2990	0
311	20250110	141400	186268180	2990	2990	2990	2990	0
312	20250110	141300	186268180	2990	2990	2990	2990	0
313	20250110	141200	186268180	2990	2990	2990	2990	1
314	20250110	141100	186265190	2990	2990	2990	2990	0
315	20250110	141000	186265190	2990	2990	2990	2990	20
316	20250110	140900	186205390	2990	2985	2990	2985	221
317	20250110	140800	185545475	2985	2990	2990	2985	4
318	20250110	140700	185533525	2990	2990	2990	2990	26
319	20250110	140600	185455785	2990	2990	2990	2990	0
320	20250110	140500	185455785	2990	2990	2990	2990	668
321	20250110	140400	183458465	2990	2990	2990	2990	0
322	20250110	140300	183458465	2990	2990	2990	2990	0
323	20250110	140200	183458465	2990	2985	2990	2985	4651
324	20250110	140100	169572200	2985	2985	2985	2985	964
325	20250110	140000	166694660	2990	2990	2990	2990	20
326	20250110	135900	166634860	2990	2990	2990	2990	0
327	20250110	135800	166634860	2990	2990	2990	2990	0
328	20250110	135700	166634860	2990	2990	2990	2990	3
329	20250110	135600	166625890	2990	2990	2990	2990	5
330	20250110	135500	166610940	2985	2985	2985	2985	199
331	20250110	135400	166016925	2980	2985	2985	2980	645
332	20250110	135300	164093600	2990	2990	2990	2990	0
333	20250110	135200	164093600	2990	2990	2990	2990	0
334	20250110	135100	164093600	2990	2990	2990	2990	0
335	20250110	135000	164093600	2990	2990	2990	2990	5
336	20250110	134900	164078650	2990	2990	2990	2990	0
337	20250110	134800	164078650	2990	2990	2990	2990	25
338	20250110	134700	164003900	2990	2990	2990	2990	0
339	20250110	134600	164003900	2990	2990	2990	2990	20
340	20250110	134500	163944100	2990	2990	2990	2990	0
341	20250110	134400	163944100	2990	2990	2990	2990	0
342	20250110	134300	163944100	2990	2990	2990	2990	0
343	20250110	134200	163944100	2990	2990	2990	2990	6
344	20250110	134100	163926160	2990	2985	2990	2985	478
345	20250110	134000	162497225	2985	2985	2985	2985	1
346	20250110	133900	162494240	2990	2990	2990	2990	6
347	20250110	133800	162476300	2990	2990	2990	2990	0
348	20250110	133700	162476300	2990	2985	2990	2980	892
349	20250110	133600	159813680	2980	2980	2985	2980	704
350	20250110	133500	157712255	2980	2980	2980	2980	1760
351	20250110	133400	152467455	2980	2980	2980	2980	0
352	20250110	133300	152467455	2980	2980	2980	2980	0
353	20250110	133200	152467455	2980	2980	2980	2980	33
354	20250110	133100	152369115	2980	2980	2980	2980	0
355	20250110	133000	152369115	2980	2980	2980	2980	0
356	20250110	132900	152369115	2980	2980	2980	2980	0
357	20250110	132800	152369115	2980	2980	2980	2980	0
358	20250110	132700	152369115	2980	2980	2980	2980	2
359	20250110	132600	152363155	2980	2980	2980	2980	0
360	20250110	132500	152363155	2980	2980	2980	2980	600
361	20250110	132400	150575155	2975	2975	2975	2975	0
362	20250110	132300	150575155	2975	2975	2975	2975	502
363	20250110	132200	149081705	2975	2975	2975	2975	0
364	20250110	132100	149081705	2975	2975	2975	2975	0
365	20250110	132000	149081705	2975	2975	2975	2975	0
366	20250110	131900	149081705	2975	2975	2975	2975	0
367	20250110	131800	149081705	2975	2975	2975	2975	0
368	20250110	131700	149081705	2975	2975	2975	2975	0
369	20250110	131600	149081705	2975	2975	2975	2975	0
370	20250110	131500	149081705	2975	2975	2975	2975	1
371	20250110	131400	149078730	2975	2980	2980	2975	215
372	20250110	131300	148438880	2975	2975	2975	2975	0
373	20250110	131200	148438880	2975	2980	2980	2975	206
374	20250110	131100	147826000	2980	2985	2985	2980	164
375	20250110	131000	147336970	2980	2980	2985	2980	99
376	20250110	130900	147041915	2980	2975	2980	2975	2021
377	20250110	130800	141019340	2975	2975	2975	2975	984
378	20250110	130700	138091940	2970	2970	2970	2970	0
379	20250110	130600	138091940	2970	2970	2970	2970	0
380	20250110	130500	138091940	2970	2970	2970	2970	0
381	20250110	130400	138091940	2970	2970	2970	2970	10
382	20250110	130300	138062240	2970	2970	2970	2970	30
383	20250110	130200	137973140	2975	2975	2975	2975	3
384	20250110	130100	137964215	2970	2970	2970	2970	50
385	20250110	130000	137815715	2970	2970	2970	2970	20
386	20250110	125900	137756315	2970	2970	2970	2970	5
387	20250110	125800	137741465	2970	2975	2975	2970	55
388	20250110	125700	137577865	2975	2975	2975	2975	8
389	20250110	125600	137554065	2975	2975	2975	2975	0
390	20250110	125500	137554065	2975	2980	2980	2975	181
391	20250110	125400	137015535	2980	2980	2980	2980	100
392	20250110	125300	136717535	2980	2980	2980	2980	0
393	20250110	125200	136717535	2980	2975	2980	2975	174
394	20250110	125100	136199355	2975	2975	2975	2975	60
395	20250110	125000	136020855	2975	2975	2975	2975	0
396	20250110	124900	136020855	2975	2975	2975	2975	0
397	20250110	124800	136020855	2975	2975	2975	2975	0
398	20250110	124700	136020855	2975	2975	2975	2975	0
399	20250110	124600	136020855	2975	2975	2975	2975	0
400	20250110	124500	136020855	2975	2975	2975	2975	0
401	20250110	124400	136020855	2975	2975	2975	2975	0
402	20250110	124300	136020855	2975	2975	2975	2975	0
403	20250110	124200	136020855	2975	2975	2975	2975	254
404	20250110	124100	135265205	2975	2975	2975	2975	0
405	20250110	124000	135265205	2975	2975	2975	2975	0
406	20250110	123900	135265205	2975	2975	2975	2975	2
407	20250110	123800	135259255	2975	2975	2975	2975	500
408	20250110	123700	133771755	2975	2975	2975	2975	0
409	20250110	123600	133771755	2975	2975	2975	2975	210
410	20250110	123500	133147005	2970	2970	2970	2970	0
411	20250110	123400	133147005	2970	2970	2970	2970	0
412	20250110	123300	133147005	2970	2970	2970	2970	2
413	20250110	123200	133141065	2970	2970	2970	2970	0
414	20250110	123100	133141065	2970	2970	2970	2970	0
415	20250110	123000	133141065	2970	2970	2970	2970	0
416	20250110	122900	133141065	2970	2970	2970	2970	0
417	20250110	122800	133141065	2970	2970	2970	2970	0
418	20250110	122700	133141065	2970	2970	2970	2970	0
419	20250110	122600	133141065	2970	2970	2970	2970	0
420	20250110	122500	133141065	2970	2970	2970	2970	0
421	20250110	122400	133141065	2970	2970	2970	2970	0
422	20250110	122300	133141065	2970	2970	2970	2970	0
423	20250110	122200	133141065	2970	2970	2970	2970	28
424	20250110	122100	133057905	2970	2970	2970	2970	0
425	20250110	122000	133057905	2970	2970	2970	2970	0
426	20250110	121900	133057905	2970	2970	2970	2970	11
427	20250110	121800	133025235	2970	2970	2970	2970	52
428	20250110	121700	132870795	2970	2970	2970	2970	0
429	20250110	121600	132870795	2970	2970	2970	2970	0
430	20250110	121500	132870795	2970	2970	2970	2970	100
431	20250110	121400	132573795	2970	2970	2970	2970	0
432	20250110	121300	132573795	2970	2970	2970	2970	0
433	20250110	121200	132573795	2970	2970	2970	2970	0
434	20250110	121100	132573795	2970	2970	2970	2970	0
435	20250110	121000	132573795	2970	2970	2970	2970	0
436	20250110	120900	132573795	2970	2970	2970	2970	1721
437	20250110	120800	127462425	2970	2970	2970	2970	0
438	20250110	120700	127462425	2970	2970	2970	2970	0
439	20250110	120600	127462425	2970	2970	2970	2970	0
440	20250110	120500	127462425	2970	2970	2970	2970	0
441	20250110	120400	127462425	2970	2970	2970	2970	0
442	20250110	120300	127462425	2970	2970	2970	2970	0
443	20250110	120200	127462425	2970	2970	2970	2965	3
444	20250110	120100	127453520	2965	2965	2965	2965	188
445	20250110	120000	126896100	2960	2960	2960	2960	0
446	20250110	115900	126896100	2960	2960	2960	2960	0
447	20250110	115800	126896100	2960	2960	2960	2960	0
448	20250110	115700	126896100	2960	2960	2960	2960	0
449	20250110	115600	126896100	2960	2960	2960	2960	0
450	20250110	115500	126896100	2960	2960	2960	2960	501
451	20250110	115400	125413140	2965	2965	2965	2965	0
452	20250110	115300	125413140	2965	2965	2965	2965	0
453	20250110	115200	125413140	2965	2965	2965	2965	11
454	20250110	115100	125380525	2965	2965	2965	2965	0
455	20250110	115000	125380525	2965	2965	2965	2965	1
456	20250110	114900	125377560	2965	2965	2965	2965	0
457	20250110	114800	125377560	2965	2965	2965	2965	0
458	20250110	114700	125377560	2965	2965	2965	2965	0
459	20250110	114600	125377560	2965	2960	2965	2960	2
460	20250110	114500	125371635	2965	2965	2965	2965	0
461	20250110	114400	125371635	2965	2965	2965	2965	17
462	20250110	114300	125321230	2965	2965	2965	2965	0
463	20250110	114200	125321230	2965	2960	2965	2960	7437
464	20250110	114100	103307695	2965	2965	2965	2965	0
465	20250110	114000	103307695	2965	2965	2965	2965	0
466	20250110	113900	103307695	2965	2965	2965	2965	0
467	20250110	113800	103307695	2965	2965	2965	2965	0
468	20250110	113700	103307695	2965	2965	2965	2965	0
469	20250110	113600	103307695	2965	2965	2965	2965	0
470	20250110	113500	103307695	2965	2965	2965	2965	0
471	20250110	113400	103307695	2965	2965	2965	2965	82
472	20250110	113300	103064565	2965	2965	2965	2965	319
473	20250110	113200	102118730	2965	2965	2965	2965	0
474	20250110	113100	102118730	2965	2965	2965	2965	32
475	20250110	113000	102023850	2965	2965	2965	2965	0
476	20250110	112900	102023850	2965	2965	2965	2965	0
477	20250110	112800	102023850	2965	2965	2965	2965	2
478	20250110	112700	102017920	2965	2965	2965	2965	0
479	20250110	112600	102017920	2965	2965	2965	2965	30
480	20250110	112500	101928970	2965	2965	2965	2965	0
481	20250110	112400	101928970	2965	2965	2965	2965	0
482	20250110	112300	101928970	2965	2965	2965	2965	0
483	20250110	112200	101928970	2965	2965	2965	2965	0
484	20250110	112100	101928970	2965	2965	2965	2965	0
485	20250110	112000	101928970	2965	2965	2965	2965	0
486	20250110	111900	101928970	2965	2965	2965	2965	6
487	20250110	111800	101911180	2960	2960	2960	2960	7038
488	20250110	111700	81078700	2960	2960	2960	2960	100
489	20250110	111600	80782700	2960	2960	2960	2960	358
490	20250110	111500	79723020	2960	2960	2960	2960	317
491	20250110	111400	78784700	2960	2960	2965	2960	408
492	20250110	111300	77577015	2960	2960	2960	2960	0
493	20250110	111200	77577015	2960	2960	2960	2960	0
494	20250110	111100	77577015	2960	2960	2960	2960	192
495	20250110	111000	77008695	2960	2960	2960	2960	0
496	20250110	110900	77008695	2960	2960	2960	2960	500
497	20250110	110800	75528695	2960	2960	2960	2960	0
498	20250110	110700	75528695	2960	2960	2960	2960	0
499	20250110	110600	75528695	2960	2960	2960	2960	0
500	20250110	110500	75528695	2960	2960	2960	2960	0
501	20250110	110400	75528695	2960	2960	2960	2960	0
502	20250110	110300	75528695	2960	2960	2960	2960	47
503	20250110	110200	75389575	2960	2960	2960	2960	40
504	20250110	110100	75271175	2960	2960	2960	2960	0
505	20250110	110000	75271175	2960	2960	2960	2960	1000
506	20250110	105900	72311175	2965	2965	2965	2965	0
507	20250110	105800	72311175	2965	2965	2965	2965	0
508	20250110	105700	72311175	2965	2965	2965	2965	279
509	20250110	105600	71483940	2965	2965	2965	2965	0
510	20250110	105500	71483940	2965	2960	2965	2960	3
511	20250110	105400	71475050	2965	2965	2965	2965	0
512	20250110	105300	71475050	2965	2965	2965	2965	13
513	20250110	105200	71436505	2970	2970	2970	2970	0
514	20250110	105100	71436505	2970	2970	2970	2970	0
515	20250110	105000	71436505	2970	2970	2970	2970	0
516	20250110	104900	71436505	2970	2970	2970	2970	0
517	20250110	104800	71436505	2970	2970	2970	2970	2
518	20250110	104700	71430565	2965	2965	2965	2965	0
519	20250110	104600	71430565	2965	2965	2965	2965	500
520	20250110	104500	69948065	2965	2965	2965	2965	0
521	20250110	104400	69948065	2965	2970	2970	2965	7
522	20250110	104300	69927295	2965	2965	2965	2965	1
523	20250110	104200	69924330	2970	2970	2970	2970	0
524	20250110	104100	69924330	2970	2970	2970	2970	0
525	20250110	104000	69924330	2970	2970	2970	2970	0
526	20250110	103900	69924330	2970	2965	2970	2965	5
527	20250110	103800	69909500	2965	2965	2965	2965	0
528	20250110	103700	69909500	2965	2965	2965	2965	29
529	20250110	103600	69823515	2965	2965	2965	2965	323
530	20250110	103500	68865820	2970	2970	2970	2970	0
531	20250110	103400	68865820	2970	2970	2970	2970	0
532	20250110	103300	68865820	2970	2970	2970	2970	0
533	20250110	103200	68865820	2970	2970	2970	2970	3
534	20250110	103100	68856910	2970	2970	2970	2970	3
535	20250110	103000	68848000	2970	2970	2970	2970	1
536	20250110	102900	68845030	2965	2965	2965	2965	0
537	20250110	102800	68845030	2965	2965	2965	2965	209
538	20250110	102700	68225345	2970	2970	2970	2970	0
539	20250110	102600	68225345	2970	2970	2970	2970	107
540	20250110	102500	67907555	2970	2970	2970	2970	0
541	20250110	102400	67907555	2970	2970	2970	2970	0
542	20250110	102300	67907555	2970	2970	2970	2970	0
543	20250110	102200	67907555	2970	2970	2970	2970	0
544	20250110	102100	67907555	2970	2970	2970	2970	2
545	20250110	102000	67901615	2970	2970	2970	2970	0
546	20250110	101900	67901615	2970	2970	2970	2970	337
547	20250110	101800	66900725	2970	2970	2970	2970	0
548	20250110	101700	66900725	2970	2970	2970	2970	2
549	20250110	101600	66894785	2970	2970	2970	2970	70
550	20250110	101500	66686885	2970	2970	2970	2970	0
551	20250110	101400	66686885	2970	2970	2970	2970	0
552	20250110	101300	66686885	2970	2970	2970	2970	0
553	20250110	101200	66686885	2970	2970	2970	2970	29
554	20250110	101100	66600755	2970	2970	2970	2970	1
555	20250110	101000	66597785	2975	2975	2975	2975	50
556	20250110	100900	66449035	2975	2975	2975	2975	0
557	20250110	100800	66449035	2975	2975	2975	2975	0
558	20250110	100700	66449035	2975	2975	2975	2975	1675
559	20250110	100600	61465910	2975	2975	2975	2975	15
560	20250110	100500	61421285	2975	2975	2975	2975	1
561	20250110	100400	61418310	2975	2975	2975	2975	1
562	20250110	100300	61415335	2975	2975	2975	2975	3145
563	20250110	100200	52058960	2975	2975	2975	2975	0
564	20250110	100100	52058960	2975	2975	2975	2975	0
565	20250110	100000	52058960	2975	2975	2975	2975	49
566	20250110	095900	51913185	2970	2970	2970	2970	0
567	20250110	095800	51913185	2970	2970	2970	2970	56
568	20250110	095700	51746865	2970	2970	2970	2970	0
569	20250110	095600	51746865	2970	2970	2970	2970	1300
570	20250110	095500	47885865	2970	2970	2970	2970	9
571	20250110	095400	47859135	2970	2970	2970	2970	0
572	20250110	095300	47859135	2970	2970	2970	2970	1
573	20250110	095200	47856165	2970	2970	2970	2970	300
574	20250110	095100	46965165	2975	2975	2975	2975	1053
575	20250110	095000	43832490	2970	2975	2975	2970	5
576	20250110	094900	43817635	2975	2970	2975	2960	1965
577	20250110	094800	37991800	2970	2970	2970	2970	103
578	20250110	094700	37685890	2970	2970	2970	2970	11
579	20250110	094600	37653220	2970	2970	2970	2970	6
580	20250110	094500	37635400	2970	2965	2970	2965	991
581	20250110	094400	34694640	2960	2960	2965	2960	426
582	20250110	094300	33433665	2960	2960	2960	2960	10
583	20250110	094200	33404065	2955	2955	2955	2955	0
584	20250110	094100	33404065	2955	2955	2955	2955	44
585	20250110	094000	33274045	2955	2955	2955	2955	1
586	20250110	093900	33271090	2955	2955	2955	2955	1
587	20250110	093800	33268135	2955	2955	2955	2955	101
588	20250110	093700	32969680	2955	2955	2955	2955	900
589	20250110	093600	30310180	2955	2955	2955	2955	639
590	20250110	093500	28421935	2955	2955	2955	2955	2
591	20250110	093400	28416025	2955	2955	2955	2955	35
592	20250110	093300	28312600	2950	2950	2950	2950	0
593	20250110	093200	28312600	2950	2950	2950	2950	0
594	20250110	093100	28312600	2950	2950	2950	2950	0
595	20250110	093000	28312600	2950	2950	2950	2950	1
596	20250110	092900	28309650	2945	2950	2955	2945	431
597	20250110	092800	27038340	2950	2950	2950	2950	1141
598	20250110	092700	23672390	2950	2950	2950	2950	0
599	20250110	092600	23672390	2950	2950	2950	2950	1
600	20250110	092500	23669440	2955	2955	2955	2955	1
601	20250110	092400	23666485	2950	2950	2950	2950	594
602	20250110	092300	21914185	2955	2955	2955	2955	50
603	20250110	092200	21766435	2955	2955	2960	2955	179
604	20250110	092100	21237190	2955	2955	2955	2955	5
605	20250110	092000	21222415	2955	2955	2955	2955	0
606	20250110	091900	21222415	2955	2945	2955	2945	236
607	20250110	091800	20526215	2940	2940	2940	2940	84
608	20250110	091700	20279255	2940	2940	2940	2940	50
609	20250110	091600	20132255	2940	2945	2945	2940	127
610	20250110	091500	19758780	2950	2950	2950	2950	0
611	20250110	091400	19758780	2950	2945	2950	2945	178
612	20250110	091300	19234560	2950	2950	2950	2940	2002
613	20250110	091200	13345165	2955	2950	2955	2950	605
614	20250110	091100	11560410	2950	2950	2950	2950	264
615	20250110	091000	10781610	2955	2955	2955	2955	0
616	20250110	090900	10781610	2955	2955	2955	2955	98
617	20250110	090800	10492020	2955	2960	2960	2955	4
618	20250110	090700	10480195	2960	2960	2960	2960	1
619	20250110	090600	10477235	2950	2950	2950	2950	0
620	20250110	090500	10477235	2950	2950	2950	2950	1
621	20250110	090400	10474285	2960	2960	2960	2950	1490
622	20250110	090300	6071150	2955	2955	2955	2955	0
623	20250110	090200	6071150	2955	2955	2955	2955	150
624	20250110	090100	5627900	2960	2955	2960	2955	1396
625	20250110	090000	1500720	2960	2960	2960	2960	507