KissMeData/038500/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192000	326419010	2960	2960	2960	2960	3832
3	20250102	191900	326419010	2960	2960	2960	2960	0
4	20250102	191800	326419010	2960	2960	2960	2960	0
5	20250102	191700	326419010	2960	2960	2960	2960	0
6	20250102	191600	326419010	2960	2960	2960	2960	0
7	20250102	191500	326419010	2960	2960	2960	2960	0
8	20250102	191400	326419010	2960	2960	2960	2960	0
9	20250102	191300	326419010	2960	2960	2960	2960	0
10	20250102	191200	326419010	2960	2960	2960	2960	0
11	20250102	191100	326419010	2960	2960	2960	2960	0
12	20250102	191000	326419010	2960	2960	2960	2960	0
13	20250102	190900	326419010	2960	2960	2960	2960	0
14	20250102	190800	326419010	2960	2960	2960	2960	0
15	20250102	190700	326419010	2960	2960	2960	2960	0
16	20250102	190600	326419010	2960	2960	2960	2960	0
17	20250102	190500	326419010	2960	2960	2960	2960	0
18	20250102	190400	326419010	2960	2960	2960	2960	0
19	20250102	190300	326419010	2960	2960	2960	2960	0
20	20250102	190200	326419010	2960	2960	2960	2960	0
21	20250102	190100	326419010	2960	2960	2960	2960	0
22	20250102	190000	326419010	2960	2960	2960	2960	0
23	20250102	185900	326419010	2960	2960	2960	2960	0
24	20250102	185800	326419010	2960	2960	2960	2960	0
25	20250102	185700	326419010	2960	2960	2960	2960	0
26	20250102	185600	326419010	2960	2960	2960	2960	0
27	20250102	185500	326419010	2960	2960	2960	2960	0
28	20250102	185400	326419010	2960	2960	2960	2960	0
29	20250102	185300	326419010	2960	2960	2960	2960	0
30	20250102	185200	326419010	2960	2960	2960	2960	0
31	20250102	185100	326419010	2960	2960	2960	2960	0
32	20250102	185000	326419010	2960	2960	2960	2960	3832
33	20250102	184900	326419010	2960	2960	2960	2960	0
34	20250102	184800	326419010	2960	2960	2960	2960	0
35	20250102	184700	326419010	2960	2960	2960	2960	0
36	20250102	184600	326419010	2960	2960	2960	2960	0
37	20250102	184500	326419010	2960	2960	2960	2960	0
38	20250102	184400	326419010	2960	2960	2960	2960	0
39	20250102	184300	326419010	2960	2960	2960	2960	0
40	20250102	184200	326419010	2960	2960	2960	2960	0
41	20250102	184100	326419010	2960	2960	2960	2960	0
42	20250102	184000	326419010	2960	2960	2960	2960	0
43	20250102	183900	326419010	2960	2960	2960	2960	0
44	20250102	183800	326419010	2960	2960	2960	2960	0
45	20250102	183700	326419010	2960	2960	2960	2960	0
46	20250102	183600	326419010	2960	2960	2960	2960	0
47	20250102	183500	326419010	2960	2960	2960	2960	0
48	20250102	183400	326419010	2960	2960	2960	2960	0
49	20250102	183300	326419010	2960	2960	2960	2960	0
50	20250102	183200	326419010	2960	2960	2960	2960	0
51	20250102	183100	326419010	2960	2960	2960	2960	0
52	20250102	183000	326419010	2960	2960	2960	2960	0
53	20250102	182900	326419010	2960	2960	2960	2960	0
54	20250102	182800	326419010	2960	2960	2960	2960	0
55	20250102	182700	326419010	2960	2960	2960	2960	0
56	20250102	182600	326419010	2960	2960	2960	2960	0
57	20250102	182500	326419010	2960	2960	2960	2960	0
58	20250102	182400	326419010	2960	2960	2960	2960	0
59	20250102	182300	326419010	2960	2960	2960	2960	0
60	20250102	182200	326419010	2960	2960	2960	2960	0
61	20250102	182100	326419010	2960	2960	2960	2960	0
62	20250102	182000	326419010	2960	2960	2960	2960	3832
63	20250102	181900	326419010	2960	2960	2960	2960	0
64	20250102	181800	326419010	2960	2960	2960	2960	0
65	20250102	181700	326419010	2960	2960	2960	2960	0
66	20250102	181600	326419010	2960	2960	2960	2960	0
67	20250102	181500	326419010	2960	2960	2960	2960	0
68	20250102	181400	326419010	2960	2960	2960	2960	0
69	20250102	181300	326419010	2960	2960	2960	2960	0
70	20250102	181200	326419010	2960	2960	2960	2960	0
71	20250102	181100	326419010	2960	2960	2960	2960	0
72	20250102	181000	326419010	2960	2960	2960	2960	0
73	20250102	180900	326419010	2960	2960	2960	2960	0
74	20250102	180800	326419010	2960	2960	2960	2960	0
75	20250102	180700	326419010	2960	2960	2960	2960	0
76	20250102	180600	326419010	2960	2960	2960	2960	0
77	20250102	180500	326419010	2960	2960	2960	2960	0
78	20250102	180400	326419010	2960	2960	2960	2960	0
79	20250102	180300	326419010	2960	2960	2960	2960	0
80	20250102	180200	326419010	2960	2960	2960	2960	0
81	20250102	180100	326419010	2960	2960	2960	2960	0
82	20250102	180000	326419010	2960	2960	2960	2960	0
83	20250102	175900	326419010	2960	2960	2960	2960	0
84	20250102	175800	326419010	2960	2960	2960	2960	0
85	20250102	175700	326419010	2960	2960	2960	2960	0
86	20250102	175600	326419010	2960	2960	2960	2960	0
87	20250102	175500	326419010	2960	2960	2960	2960	0
88	20250102	175400	326419010	2960	2960	2960	2960	0
89	20250102	175300	326419010	2960	2960	2960	2960	0
90	20250102	175200	326419010	2960	2960	2960	2960	0
91	20250102	175100	326419010	2960	2960	2960	2960	0
92	20250102	175000	326419010	2960	2960	2960	2960	3832
93	20250102	174900	326419010	2960	2960	2960	2960	0
94	20250102	174800	326419010	2960	2960	2960	2960	0
95	20250102	174700	326419010	2960	2960	2960	2960	0
96	20250102	174600	326419010	2960	2960	2960	2960	0
97	20250102	174500	326419010	2960	2960	2960	2960	0
98	20250102	174400	326419010	2960	2960	2960	2960	0
99	20250102	174300	326419010	2960	2960	2960	2960	0
100	20250102	174200	326419010	2960	2960	2960	2960	0
101	20250102	174100	326419010	2960	2960	2960	2960	0
102	20250102	174000	326419010	2960	2960	2960	2960	0
103	20250102	173900	326419010	2960	2960	2960	2960	0
104	20250102	173800	326419010	2960	2960	2960	2960	0
105	20250102	173700	326419010	2960	2960	2960	2960	0
106	20250102	173600	326419010	2960	2960	2960	2960	0
107	20250102	173500	326419010	2960	2960	2960	2960	0
108	20250102	173400	326419010	2960	2960	2960	2960	0
109	20250102	173300	326419010	2960	2960	2960	2960	0
110	20250102	173200	326419010	2960	2960	2960	2960	0
111	20250102	173100	326419010	2960	2960	2960	2960	0
112	20250102	173000	326419010	2960	2960	2960	2960	0
113	20250102	172900	326419010	2960	2960	2960	2960	0
114	20250102	172800	326419010	2960	2960	2960	2960	0
115	20250102	172700	326419010	2960	2960	2960	2960	0
116	20250102	172600	326419010	2960	2960	2960	2960	0
117	20250102	172500	326419010	2960	2960	2960	2960	0
118	20250102	172400	326419010	2960	2960	2960	2960	0
119	20250102	172300	326419010	2960	2960	2960	2960	0
120	20250102	172200	326419010	2960	2960	2960	2960	0
121	20250102	172100	326419010	2960	2960	2960	2960	0
122	20250102	172000	326419010	2960	2960	2960	2960	3832
123	20250102	171900	326419010	2960	2960	2960	2960	0
124	20250102	171800	326419010	2960	2960	2960	2960	0
125	20250102	171700	326419010	2960	2960	2960	2960	0
126	20250102	171600	326419010	2960	2960	2960	2960	0
127	20250102	171500	326419010	2960	2960	2960	2960	0
128	20250102	171400	326419010	2960	2960	2960	2960	0
129	20250102	171300	326419010	2960	2960	2960	2960	0
130	20250102	171200	326419010	2960	2960	2960	2960	0
131	20250102	171100	326419010	2960	2960	2960	2960	0
132	20250102	171000	326419010	2960	2960	2960	2960	0
133	20250102	170900	326419010	2960	2960	2960	2960	0
134	20250102	170800	326419010	2960	2960	2960	2960	0
135	20250102	170700	326419010	2960	2960	2960	2960	0
136	20250102	170600	326419010	2960	2960	2960	2960	0
137	20250102	170500	326419010	2960	2960	2960	2960	0
138	20250102	170400	326419010	2960	2960	2960	2960	0
139	20250102	170300	326419010	2960	2960	2960	2960	0
140	20250102	170200	326419010	2960	2960	2960	2960	0
141	20250102	170100	326419010	2960	2960	2960	2960	0
142	20250102	170000	326419010	2960	2960	2960	2960	0
143	20250102	165900	326419010	2960	2960	2960	2960	0
144	20250102	165800	326419010	2960	2960	2960	2960	0
145	20250102	165700	326419010	2960	2960	2960	2960	0
146	20250102	165600	326419010	2960	2960	2960	2960	0
147	20250102	165500	326419010	2960	2960	2960	2960	0
148	20250102	165400	326419010	2960	2960	2960	2960	0
149	20250102	165300	326419010	2960	2960	2960	2960	0
150	20250102	165200	326419010	2960	2960	2960	2960	0
151	20250102	165100	326419010	2960	2960	2960	2960	0
152	20250102	165000	326419010	2960	2960	2960	2960	3832
153	20250102	164900	326419010	2960	2960	2960	2960	0
154	20250102	164800	326419010	2960	2960	2960	2960	0
155	20250102	164700	326419010	2960	2960	2960	2960	0
156	20250102	164600	326419010	2960	2960	2960	2960	0
157	20250102	164500	326419010	2960	2960	2960	2960	0
158	20250102	164400	326419010	2960	2960	2960	2960	0
159	20250102	164300	326419010	2960	2960	2960	2960	0
160	20250102	164200	326419010	2960	2960	2960	2960	0
161	20250102	164100	326419010	2960	2960	2960	2960	0
162	20250102	164000	326419010	2960	2960	2960	2960	0
163	20250102	163900	326419010	2960	2960	2960	2960	0
164	20250102	163800	326419010	2960	2960	2960	2960	0
165	20250102	163700	326419010	2960	2960	2960	2960	0
166	20250102	163600	326419010	2960	2960	2960	2960	0
167	20250102	163500	326419010	2960	2960	2960	2960	0
168	20250102	163400	326419010	2960	2960	2960	2960	0
169	20250102	163300	326419010	2960	2960	2960	2960	0
170	20250102	163200	326419010	2960	2960	2960	2960	0
171	20250102	163100	326419010	2960	2960	2960	2960	0
172	20250102	163000	326419010	2960	2960	2960	2960	0
173	20250102	162900	326419010	2960	2960	2960	2960	0
174	20250102	162800	326419010	2960	2960	2960	2960	0
175	20250102	162700	326419010	2960	2960	2960	2960	0
176	20250102	162600	326419010	2960	2960	2960	2960	0
177	20250102	162500	326419010	2960	2960	2960	2960	0
178	20250102	162400	326419010	2960	2960	2960	2960	0
179	20250102	162300	326419010	2960	2960	2960	2960	0
180	20250102	162200	326419010	2960	2960	2960	2960	0
181	20250102	162100	326419010	2960	2960	2960	2960	0
182	20250102	162000	326419010	2960	2960	2960	2960	3832
183	20250102	161900	326419010	2960	2960	2960	2960	0
184	20250102	161800	326419010	2960	2960	2960	2960	0
185	20250102	161700	326419010	2960	2960	2960	2960	0
186	20250102	161600	326419010	2960	2960	2960	2960	0
187	20250102	161500	326419010	2960	2960	2960	2960	0
188	20250102	161400	326419010	2960	2960	2960	2960	0
189	20250102	161300	326419010	2960	2960	2960	2960	0
190	20250102	161200	326419010	2960	2960	2960	2960	0
191	20250102	161100	326419010	2960	2960	2960	2960	0
192	20250102	161000	326419010	2960	2960	2960	2960	0
193	20250102	160900	326419010	2960	2960	2960	2960	0
194	20250102	160800	326419010	2960	2960	2960	2960	0
195	20250102	160700	326419010	2960	2960	2960	2960	0
196	20250102	160600	326419010	2960	2960	2960	2960	0
197	20250102	160500	326419010	2960	2960	2960	2960	0
198	20250102	160400	326419010	2960	2960	2960	2960	0
199	20250102	160300	326419010	2960	2960	2960	2960	0
200	20250102	160200	326419010	2960	2960	2960	2960	0
201	20250102	160100	326419010	2960	2960	2960	2960	0
202	20250102	160000	326419010	2960	2960	2960	2960	0
203	20250102	155900	326419010	2960	2960	2960	2960	0
204	20250102	155800	326419010	2960	2960	2960	2960	0
205	20250102	155700	326419010	2960	2960	2960	2960	0
206	20250102	155600	326419010	2960	2960	2960	2960	0
207	20250102	155500	326419010	2960	2960	2960	2960	0
208	20250102	155400	326419010	2960	2960	2960	2960	0
209	20250102	155300	326419010	2960	2960	2960	2960	0
210	20250102	155200	326419010	2960	2960	2960	2960	0
211	20250102	155100	326419010	2960	2960	2960	2960	0
212	20250102	155000	326419010	2960	2960	2960	2960	3832
213	20250102	154900	326419010	2960	2960	2960	2960	0
214	20250102	154800	326419010	2960	2960	2960	2960	0
215	20250102	154700	326419010	2960	2960	2960	2960	0
216	20250102	154600	326419010	2960	2960	2960	2960	0
217	20250102	154500	326419010	2960	2960	2960	2960	0
218	20250102	154400	326419010	2960	2960	2960	2960	0
219	20250102	154300	326419010	2960	2960	2960	2960	0
220	20250102	154200	326419010	2960	2960	2960	2960	0
221	20250102	154100	326419010	2960	2960	2960	2960	0
222	20250102	154000	326419010	2960	2960	2960	2960	0
223	20250102	153900	326419010	2960	2960	2960	2960	0
224	20250102	153800	326419010	2960	2960	2960	2960	0
225	20250102	153700	326419010	2960	2960	2960	2960	0
226	20250102	153600	326419010	2960	2960	2960	2960	0
227	20250102	153500	326419010	2960	2960	2960	2960	0
228	20250102	153400	326419010	2960	2960	2960	2960	0
229	20250102	153300	326419010	2960	2960	2960	2960	0
230	20250102	153200	326419010	2960	2960	2960	2960	0
231	20250102	153100	326419010	2960	2960	2960	2960	0
232	20250102	153000	326419010	2960	2960	2960	2960	3832
233	20250102	152900	315076290	2960	2960	2960	2960	0
234	20250102	152800	315076290	2960	2960	2960	2960	0
235	20250102	152700	315076290	2960	2960	2960	2960	0
236	20250102	152600	315076290	2960	2960	2960	2960	0
237	20250102	152500	315076290	2960	2960	2960	2960	0
238	20250102	152400	315076290	2960	2960	2960	2960	0
239	20250102	152300	315076290	2960	2960	2960	2960	0
240	20250102	152200	315076290	2960	2960	2960	2960	0
241	20250102	152100	315076290	2960	2960	2960	2960	0
242	20250102	152000	315076290	2960	2960	2960	2960	0
243	20250102	151900	315076290	2960	2960	2960	2960	0
244	20250102	151800	315076290	2960	2960	2960	2960	0
245	20250102	151700	315076290	2960	2955	2960	2955	69
246	20250102	151600	314872085	2950	2950	2950	2950	0
247	20250102	151500	314872085	2950	2950	2950	2950	300
248	20250102	151400	313987085	2955	2955	2955	2950	863
249	20250102	151300	311441080	2950	2950	2950	2950	622
250	20250102	151200	309606180	2960	2955	2960	2955	11
251	20250102	151100	309573625	2960	2960	2960	2960	0
252	20250102	151000	309573625	2960	2960	2960	2960	169
253	20250102	150900	309073385	2955	2955	2955	2955	50
254	20250102	150800	308925635	2955	2955	2955	2955	600
255	20250102	150700	307152635	2955	2955	2955	2955	0
256	20250102	150600	307152635	2955	2955	2955	2955	0
257	20250102	150500	307152635	2955	2955	2955	2950	147
258	20250102	150400	306718255	2955	2955	2955	2955	416
259	20250102	150300	305488975	2955	2955	2955	2955	945
260	20250102	150200	302696500	2955	2955	2955	2955	0
261	20250102	150100	302696500	2955	2955	2955	2955	400
262	20250102	150000	301514500	2960	2955	2960	2955	1041
263	20250102	145900	298438340	2955	2955	2955	2955	1433
264	20250102	145800	294203825	2955	2955	2955	2955	0
265	20250102	145700	294203825	2955	2955	2955	2955	33
266	20250102	145600	294106310	2955	2955	2955	2955	3
267	20250102	145500	294097445	2955	2955	2955	2955	1
268	20250102	145400	294094490	2955	2955	2955	2955	2331
269	20250102	145300	287206385	2950	2950	2950	2950	0
270	20250102	145200	287206385	2950	2950	2950	2950	19
271	20250102	145100	287150335	2955	2955	2955	2955	0
272	20250102	145000	287150335	2955	2955	2955	2955	0
273	20250102	144900	287150335	2955	2955	2955	2955	0
274	20250102	144800	287150335	2955	2955	2955	2955	0
275	20250102	144700	287150335	2955	2955	2955	2955	0
276	20250102	144600	287150335	2955	2955	2955	2955	84
277	20250102	144500	286902115	2950	2950	2950	2950	0
278	20250102	144400	286902115	2950	2950	2950	2950	0
279	20250102	144300	286902115	2950	2950	2950	2950	15
280	20250102	144200	286857865	2950	2950	2950	2950	0
281	20250102	144100	286857865	2950	2950	2950	2950	0
282	20250102	144000	286857865	2950	2950	2950	2950	0
283	20250102	143900	286857865	2950	2950	2950	2950	0
284	20250102	143800	286857865	2950	2950	2950	2950	200
285	20250102	143700	286267865	2950	2950	2950	2950	0
286	20250102	143600	286267865	2950	2950	2950	2950	0
287	20250102	143500	286267865	2950	2950	2950	2950	56
288	20250102	143400	286102665	2955	2955	2955	2955	0
289	20250102	143300	286102665	2955	2955	2955	2955	0
290	20250102	143200	286102665	2955	2955	2955	2955	26
291	20250102	143100	286025835	2955	2955	2955	2955	5
292	20250102	143000	286011060	2955	2955	2955	2955	0
293	20250102	142900	286011060	2955	2955	2955	2955	0
294	20250102	142800	286011060	2955	2955	2955	2955	0
295	20250102	142700	286011060	2955	2955	2955	2955	1
296	20250102	142600	286008105	2955	2955	2955	2955	0
297	20250102	142500	286008105	2955	2955	2955	2955	1
298	20250102	142400	286005150	2960	2960	2960	2960	0
299	20250102	142300	286005150	2960	2955	2960	2955	8
300	20250102	142200	285981490	2960	2950	2960	2950	881
301	20250102	142100	283378160	2955	2955	2955	2955	0
302	20250102	142000	283378160	2955	2950	2955	2945	1392
303	20250102	141900	279278700	2955	2955	2955	2955	1
304	20250102	141800	279275745	2950	2950	2950	2950	32
305	20250102	141700	279181345	2945	2950	2950	2945	482
306	20250102	141600	277759455	2950	2950	2950	2950	31
307	20250102	141500	277668005	2950	2950	2950	2950	0
308	20250102	141400	277668005	2950	2950	2950	2950	5
309	20250102	141300	277653255	2950	2950	2950	2950	5
310	20250102	141200	277638505	2945	2945	2945	2945	0
311	20250102	141100	277638505	2945	2945	2945	2945	0
312	20250102	141000	277638505	2945	2945	2945	2945	1000
313	20250102	140900	274693505	2950	2950	2950	2950	500
314	20250102	140800	273218505	2950	2950	2950	2950	0
315	20250102	140700	273218505	2950	2950	2950	2950	2
316	20250102	140600	273212605	2955	2945	2955	2945	979
317	20250102	140500	270329030	2945	2945	2945	2945	0
318	20250102	140400	270329030	2945	2945	2945	2945	0
319	20250102	140300	270329030	2945	2945	2945	2945	20
320	20250102	140200	270270130	2945	2945	2945	2945	0
321	20250102	140100	270270130	2945	2945	2945	2945	0
322	20250102	140000	270270130	2945	2940	2945	2940	137
323	20250102	135900	269867250	2945	2945	2945	2945	340
324	20250102	135800	268865950	2945	2945	2945	2945	30
325	20250102	135700	268777600	2945	2940	2945	2935	34
326	20250102	135600	268677765	2945	2945	2945	2945	11
327	20250102	135500	268645370	2945	2945	2945	2945	24
328	20250102	135400	268574690	2945	2945	2945	2945	0
329	20250102	135300	268574690	2945	2945	2945	2945	24
330	20250102	135200	268504010	2950	2945	2950	2940	53
331	20250102	135100	268347810	2950	2955	2955	2940	3
332	20250102	135000	268338965	2940	2955	2960	2940	23987
333	20250102	134900	197730760	2960	2960	2960	2960	0
334	20250102	134800	197730760	2960	2960	2960	2960	0
335	20250102	134700	197730760	2960	2960	2960	2960	0
336	20250102	134600	197730760	2960	2960	2960	2960	0
337	20250102	134500	197730760	2960	2960	2960	2960	0
338	20250102	134400	197730760	2960	2960	2960	2960	0
339	20250102	134300	197730760	2960	2960	2960	2960	0
340	20250102	134200	197730760	2960	2960	2960	2960	50
341	20250102	134100	197582760	2960	2960	2960	2960	100
342	20250102	134000	197286760	2965	2965	2965	2965	0
343	20250102	133900	197286760	2965	2965	2965	2965	1
344	20250102	133800	197283795	2965	2965	2965	2965	0
345	20250102	133700	197283795	2965	2965	2965	2965	1023
346	20250102	133600	194250600	2960	2960	2960	2960	0
347	20250102	133500	194250600	2960	2960	2960	2960	0
348	20250102	133400	194250600	2960	2960	2960	2960	1401
349	20250102	133300	190103640	2950	2950	2950	2950	207
350	20250102	133200	189492990	2950	2950	2950	2950	1465
351	20250102	133100	185171240	2950	2950	2950	2950	0
352	20250102	133000	185171240	2950	2950	2950	2950	0
353	20250102	132900	185171240	2950	2950	2950	2950	0
354	20250102	132800	185171240	2950	2950	2950	2950	0
355	20250102	132700	185171240	2950	2950	2950	2950	0
356	20250102	132600	185171240	2950	2950	2950	2950	0
357	20250102	132500	185171240	2950	2950	2950	2950	400
358	20250102	132400	183991240	2945	2945	2945	2945	0
359	20250102	132300	183991240	2945	2945	2945	2945	0
360	20250102	132200	183991240	2945	2945	2945	2945	0
361	20250102	132100	183991240	2945	2945	2945	2945	0
362	20250102	132000	183991240	2945	2945	2945	2945	0
363	20250102	131900	183991240	2945	2945	2945	2945	0
364	20250102	131800	183991240	2945	2945	2945	2945	0
365	20250102	131700	183991240	2945	2945	2945	2945	0
366	20250102	131600	183991240	2945	2945	2945	2945	0
367	20250102	131500	183991240	2945	2945	2945	2945	0
368	20250102	131400	183991240	2945	2945	2945	2945	527
369	20250102	131300	182439225	2945	2945	2945	2945	0
370	20250102	131200	182439225	2945	2945	2945	2945	0
371	20250102	131100	182439225	2945	2945	2945	2945	0
372	20250102	131000	182439225	2945	2945	2945	2945	0
373	20250102	130900	182439225	2945	2945	2945	2945	0
374	20250102	130800	182439225	2945	2945	2945	2945	0
375	20250102	130700	182439225	2945	2945	2945	2945	0
376	20250102	130600	182439225	2945	2945	2945	2945	0
377	20250102	130500	182439225	2945	2945	2945	2945	21
378	20250102	130400	182377380	2945	2940	2945	2940	86
379	20250102	130300	182124125	2945	2945	2950	2945	528
380	20250102	130200	180569160	2945	2945	2945	2945	20
381	20250102	130100	180510260	2945	2940	2945	2940	605
382	20250102	130000	178731535	2945	2945	2945	2945	122
383	20250102	125900	178372245	2945	2945	2945	2945	4
384	20250102	125800	178360465	2945	2945	2945	2945	30
385	20250102	125700	178272115	2945	2945	2945	2945	20
386	20250102	125600	178213215	2945	2945	2945	2945	0
387	20250102	125500	178213215	2945	2940	2945	2940	21
388	20250102	125400	178151375	2945	2945	2945	2945	0
389	20250102	125300	178151375	2945	2945	2945	2945	0
390	20250102	125200	178151375	2945	2945	2945	2945	220
391	20250102	125100	177503475	2945	2945	2945	2945	0
392	20250102	125000	177503475	2945	2945	2945	2945	20
393	20250102	124900	177444575	2940	2940	2940	2940	70
394	20250102	124800	177238775	2940	2940	2940	2940	1690
395	20250102	124700	172270175	2945	2945	2945	2945	20
396	20250102	124600	172211275	2945	2945	2945	2945	1
397	20250102	124500	172208330	2945	2945	2950	2945	22
398	20250102	124400	172143535	2950	2945	2950	2945	6
399	20250102	124300	172125860	2950	2945	2950	2945	24
400	20250102	124200	172055175	2945	2945	2945	2945	1
401	20250102	124100	172052230	2950	2945	2950	2945	576
402	20250102	124000	170355900	2950	2950	2950	2950	0
403	20250102	123900	170355900	2950	2950	2950	2950	0
404	20250102	123800	170355900	2950	2950	2950	2950	152
405	20250102	123700	169907500	2945	2945	2945	2945	11
406	20250102	123600	169875105	2945	2945	2945	2945	0
407	20250102	123500	169875105	2945	2945	2945	2945	41
408	20250102	123400	169754360	2945	2945	2945	2945	0
409	20250102	123300	169754360	2945	2945	2945	2945	301
410	20250102	123200	168867915	2945	2945	2945	2945	0
411	20250102	123100	168867915	2945	2945	2945	2945	0
412	20250102	123000	168867915	2945	2945	2945	2945	9
413	20250102	122900	168841410	2945	2945	2945	2945	0
414	20250102	122800	168841410	2945	2950	2950	2945	472
415	20250102	122700	167451210	2945	2945	2945	2945	0
416	20250102	122600	167451210	2945	2945	2945	2945	866
417	20250102	122500	164900840	2945	2945	2945	2945	0
418	20250102	122400	164900840	2945	2945	2945	2945	498
419	20250102	122300	163434230	2945	2945	2945	2945	0
420	20250102	122200	163434230	2945	2945	2945	2945	1502
421	20250102	122100	159010840	2950	2950	2950	2950	0
422	20250102	122000	159010840	2950	2950	2950	2950	0
423	20250102	121900	159010840	2950	2950	2950	2950	20
424	20250102	121800	158951840	2950	2950	2950	2950	6
425	20250102	121700	158934140	2950	2950	2950	2950	2
426	20250102	121600	158928240	2950	2950	2950	2950	0
427	20250102	121500	158928240	2950	2950	2950	2950	0
428	20250102	121400	158928240	2950	2950	2950	2945	3124
429	20250102	121300	149717440	2950	2950	2950	2950	1
430	20250102	121200	149714490	2950	2950	2950	2950	0
431	20250102	121100	149714490	2950	2950	2950	2950	5
432	20250102	121000	149699740	2945	2945	2945	2945	723
433	20250102	120900	147570505	2945	2945	2945	2945	20
434	20250102	120800	147511605	2945	2945	2945	2945	0
435	20250102	120700	147511605	2945	2940	2945	2940	1442
436	20250102	120600	143272120	2940	2940	2940	2940	0
437	20250102	120500	143272120	2940	2940	2940	2940	0
438	20250102	120400	143272120	2940	2940	2940	2940	122
439	20250102	120300	142913440	2945	2945	2945	2945	1
440	20250102	120200	142910495	2940	2945	2945	2940	198
441	20250102	120100	142328275	2945	2945	2945	2945	0
442	20250102	120000	142328275	2945	2945	2945	2945	0
443	20250102	115900	142328275	2945	2945	2945	2945	20
444	20250102	115800	142269375	2945	2945	2945	2945	2
445	20250102	115700	142263485	2945	2940	2945	2940	21
446	20250102	115600	142201645	2940	2940	2940	2940	1000
447	20250102	115500	139261645	2945	2940	2945	2940	334
448	20250102	115400	138278020	2945	2940	2945	2940	21
449	20250102	115300	138216180	2945	2945	2945	2945	0
450	20250102	115200	138216180	2945	2945	2945	2945	299
451	20250102	115100	137335625	2945	2945	2945	2945	0
452	20250102	115000	137335625	2945	2945	2945	2945	0
453	20250102	114900	137335625	2945	2945	2945	2945	80
454	20250102	114800	137100025	2945	2945	2945	2945	0
455	20250102	114700	137100025	2945	2945	2945	2945	20
456	20250102	114600	137041125	2945	2945	2945	2945	0
457	20250102	114500	137041125	2945	2945	2945	2945	0
458	20250102	114400	137041125	2945	2940	2945	2940	30
459	20250102	114300	136952825	2945	2945	2945	2945	3
460	20250102	114200	136943990	2945	2940	2945	2940	186
461	20250102	114100	136397035	2940	2940	2940	2935	1304
462	20250102	114000	132567390	2940	2940	2940	2940	603
463	20250102	113900	130794570	2945	2945	2945	2945	20
464	20250102	113800	130735670	2945	2945	2945	2945	0
465	20250102	113700	130735670	2945	2945	2945	2945	20
466	20250102	113600	130676770	2940	2940	2940	2940	202
467	20250102	113500	130082890	2940	2940	2940	2940	453
468	20250102	113400	128751070	2945	2945	2945	2945	20
469	20250102	113300	128692170	2945	2945	2945	2945	0
470	20250102	113200	128692170	2945	2945	2945	2945	20
471	20250102	113100	128633270	2945	2940	2945	2940	33
472	20250102	113000	128536245	2945	2945	2945	2945	0
473	20250102	112900	128536245	2945	2945	2945	2945	20
474	20250102	112800	128477345	2940	2940	2940	2940	0
475	20250102	112700	128477345	2940	2945	2945	2940	459
476	20250102	112600	127127880	2940	2940	2945	2935	504
477	20250102	112500	125647605	2945	2945	2945	2940	14
478	20250102	112400	125606395	2940	2940	2940	2940	212
479	20250102	112300	124983115	2940	2940	2940	2940	2
480	20250102	112200	124977235	2940	2940	2940	2940	20
481	20250102	112100	124918435	2940	2940	2940	2940	1
482	20250102	112000	124915495	2940	2940	2940	2940	0
483	20250102	111900	124915495	2940	2940	2940	2940	21
484	20250102	111800	124853755	2940	2940	2940	2940	6
485	20250102	111700	124836115	2940	2940	2940	2935	3201
486	20250102	111600	115434875	2945	2945	2945	2945	176
487	20250102	111500	114916555	2950	2945	2950	2945	71
488	20250102	111400	114707455	2945	2945	2945	2945	65
489	20250102	111300	114516030	2950	2950	2950	2950	0
490	20250102	111200	114516030	2950	2955	2955	2950	188
491	20250102	111100	113961200	2950	2950	2950	2950	0
492	20250102	111000	113961200	2950	2950	2955	2950	352
493	20250102	110900	112922790	2950	2945	2950	2945	9
494	20250102	110800	112896245	2940	2945	2945	2940	242
495	20250102	110700	112183575	2945	2945	2945	2945	18
496	20250102	110600	112130565	2945	2940	2945	2940	29
497	20250102	110500	112045205	2945	2945	2945	2945	23
498	20250102	110400	111977470	2940	2940	2940	2940	0
499	20250102	110300	111977470	2940	2940	2940	2940	447
500	20250102	110200	110663290	2940	2940	2940	2935	1083
501	20250102	110100	107482535	2940	2945	2950	2940	5
502	20250102	110000	107467805	2950	2950	2950	2950	0
503	20250102	105900	107467805	2950	2950	2950	2950	0
504	20250102	105800	107467805	2950	2950	2950	2950	0
505	20250102	105700	107467805	2950	2950	2950	2950	0
506	20250102	105600	107467805	2950	2950	2950	2950	2
507	20250102	105500	107461905	2950	2950	2950	2950	51
508	20250102	105400	107311455	2950	2950	2950	2950	0
509	20250102	105300	107311455	2950	2960	2960	2945	204
510	20250102	105200	106709630	2950	2945	2965	2945	1005
511	20250102	105100	103745785	2945	2940	2945	2940	25
512	20250102	105000	103672235	2945	2945	2945	2945	4
513	20250102	104900	103660455	2945	2945	2945	2945	210
514	20250102	104800	103042005	2945	2955	2955	2945	12
515	20250102	104700	103006655	2940	2945	2945	2935	1224
516	20250102	104600	99407470	2950	2960	2960	2950	491
517	20250102	104500	97959010	2950	2960	2960	2940	15877
518	20250102	104400	51193130	2955	2955	2955	2955	369
519	20250102	104300	50102735	2955	2960	2960	2955	694
520	20250102	104200	48050160	2960	2965	2965	2960	2149
521	20250102	104100	41686620	2965	2965	2965	2965	0
522	20250102	104000	41686620	2965	2965	2965	2965	4
523	20250102	103900	41674760	2965	2965	2965	2965	0
524	20250102	103800	41674760	2965	2965	2965	2965	3
525	20250102	103700	41665865	2960	2960	2960	2960	1
526	20250102	103600	41662905	2970	2960	2975	2960	296
527	20250102	103500	40786720	2965	2965	2965	2965	0
528	20250102	103400	40786720	2965	2960	2965	2960	1423
529	20250102	103300	36574635	2960	2960	2960	2960	0
530	20250102	103200	36574635	2960	2960	2960	2960	0
531	20250102	103100	36574635	2960	2960	2960	2960	1211
532	20250102	103000	32990075	2960	2970	2975	2960	2695
533	20250102	102900	25008995	2975	2970	2975	2970	12
534	20250102	102800	24973345	2975	2970	2975	2970	5
535	20250102	102700	24958475	2975	2975	2975	2975	1
536	20250102	102600	24955500	2970	2970	2970	2970	156
537	20250102	102500	24492180	2970	2970	2970	2970	40
538	20250102	102400	24373380	2970	2970	2970	2970	0
539	20250102	102300	24373380	2970	2970	2970	2970	0
540	20250102	102200	24373380	2970	2970	2970	2970	0
541	20250102	102100	24373380	2970	2970	2970	2970	50
542	20250102	102000	24224880	2970	2965	2970	2965	24
543	20250102	101900	24153715	2970	2970	2970	2970	34
544	20250102	101800	24052735	2960	2970	2970	2960	1004
545	20250102	101700	21079850	2970	2970	2970	2970	1
546	20250102	101600	21076880	2975	2975	2975	2975	0
547	20250102	101500	21076880	2975	2975	2975	2975	1
548	20250102	101400	21073905	2965	2965	2975	2960	203
549	20250102	101300	20472995	2975	2965	2975	2960	1060
550	20250102	101200	17331370	2975	2970	2975	2970	96
551	20250102	101100	17045785	2980	2980	2980	2965	5
552	20250102	101000	17030910	2955	2955	2955	2955	0
553	20250102	100900	17030910	2955	2955	2955	2955	0
554	20250102	100800	17030910	2955	2955	2955	2955	135
555	20250102	100700	16631985	2955	2955	2955	2955	12
556	20250102	100600	16596525	2980	2980	2980	2980	12
557	20250102	100500	16560765	2955	2980	2980	2955	1179
558	20250102	100400	13051155	2980	2980	2980	2980	26
559	20250102	100300	12973675	2985	2960	2985	2960	28
560	20250102	100200	12890420	2965	2965	2965	2965	0
561	20250102	100100	12890420	2965	2970	2990	2965	1032
562	20250102	100000	9815050	2995	2955	2995	2955	3267