KissMeData/038500/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	192300	292488585	2960	2960	2960	2960	1205
3	20250103	192200	292488585	2960	2960	2960	2960	0
4	20250103	192100	292488585	2960	2960	2960	2960	0
5	20250103	192000	292488585	2960	2960	2960	2960	0
6	20250103	191900	292488585	2960	2960	2960	2960	0
7	20250103	191800	292488585	2960	2960	2960	2960	0
8	20250103	191700	292488585	2960	2960	2960	2960	0
9	20250103	191600	292488585	2960	2960	2960	2960	0
10	20250103	191500	292488585	2960	2960	2960	2960	0
11	20250103	191400	292488585	2960	2960	2960	2960	0
12	20250103	191300	292488585	2960	2960	2960	2960	0
13	20250103	191200	292488585	2960	2960	2960	2960	0
14	20250103	191100	292488585	2960	2960	2960	2960	0
15	20250103	191000	292488585	2960	2960	2960	2960	0
16	20250103	190900	292488585	2960	2960	2960	2960	0
17	20250103	190800	292488585	2960	2960	2960	2960	0
18	20250103	190700	292488585	2960	2960	2960	2960	0
19	20250103	190600	292488585	2960	2960	2960	2960	0
20	20250103	190500	292488585	2960	2960	2960	2960	0
21	20250103	190400	292488585	2960	2960	2960	2960	0
22	20250103	190300	292488585	2960	2960	2960	2960	0
23	20250103	190200	292488585	2960	2960	2960	2960	0
24	20250103	190100	292488585	2960	2960	2960	2960	0
25	20250103	190000	292488585	2960	2960	2960	2960	0
26	20250103	185900	292488585	2960	2960	2960	2960	0
27	20250103	185800	292488585	2960	2960	2960	2960	0
28	20250103	185700	292488585	2960	2960	2960	2960	0
29	20250103	185600	292488585	2960	2960	2960	2960	0
30	20250103	185500	292488585	2960	2960	2960	2960	0
31	20250103	185400	292488585	2960	2960	2960	2960	0
32	20250103	185300	292488585	2960	2960	2960	2960	1205
33	20250103	185200	292488585	2960	2960	2960	2960	0
34	20250103	185100	292488585	2960	2960	2960	2960	0
35	20250103	185000	292488585	2960	2960	2960	2960	0
36	20250103	184900	292488585	2960	2960	2960	2960	0
37	20250103	184800	292488585	2960	2960	2960	2960	0
38	20250103	184700	292488585	2960	2960	2960	2960	0
39	20250103	184600	292488585	2960	2960	2960	2960	0
40	20250103	184500	292488585	2960	2960	2960	2960	0
41	20250103	184400	292488585	2960	2960	2960	2960	0
42	20250103	184300	292488585	2960	2960	2960	2960	0
43	20250103	184200	292488585	2960	2960	2960	2960	0
44	20250103	184100	292488585	2960	2960	2960	2960	0
45	20250103	184000	292488585	2960	2960	2960	2960	0
46	20250103	183900	292488585	2960	2960	2960	2960	0
47	20250103	183800	292488585	2960	2960	2960	2960	0
48	20250103	183700	292488585	2960	2960	2960	2960	0
49	20250103	183600	292488585	2960	2960	2960	2960	0
50	20250103	183500	292488585	2960	2960	2960	2960	0
51	20250103	183400	292488585	2960	2960	2960	2960	0
52	20250103	183300	292488585	2960	2960	2960	2960	0
53	20250103	183200	292488585	2960	2960	2960	2960	0
54	20250103	183100	292488585	2960	2960	2960	2960	0
55	20250103	183000	292488585	2960	2960	2960	2960	0
56	20250103	182900	292488585	2960	2960	2960	2960	0
57	20250103	182800	292488585	2960	2960	2960	2960	0
58	20250103	182700	292488585	2960	2960	2960	2960	0
59	20250103	182600	292488585	2960	2960	2960	2960	0
60	20250103	182500	292488585	2960	2960	2960	2960	0
61	20250103	182400	292488585	2960	2960	2960	2960	0
62	20250103	182300	292488585	2960	2960	2960	2960	1205
63	20250103	182200	292488585	2960	2960	2960	2960	0
64	20250103	182100	292488585	2960	2960	2960	2960	0
65	20250103	182000	292488585	2960	2960	2960	2960	0
66	20250103	181900	292488585	2960	2960	2960	2960	0
67	20250103	181800	292488585	2960	2960	2960	2960	0
68	20250103	181700	292488585	2960	2960	2960	2960	0
69	20250103	181600	292488585	2960	2960	2960	2960	0
70	20250103	181500	292488585	2960	2960	2960	2960	0
71	20250103	181400	292488585	2960	2960	2960	2960	0
72	20250103	181300	292488585	2960	2960	2960	2960	0
73	20250103	181200	292488585	2960	2960	2960	2960	0
74	20250103	181100	292488585	2960	2960	2960	2960	0
75	20250103	181000	292488585	2960	2960	2960	2960	0
76	20250103	180900	292488585	2960	2960	2960	2960	0
77	20250103	180800	292488585	2960	2960	2960	2960	0
78	20250103	180700	292488585	2960	2960	2960	2960	0
79	20250103	180600	292488585	2960	2960	2960	2960	0
80	20250103	180500	292488585	2960	2960	2960	2960	0
81	20250103	180400	292488585	2960	2960	2960	2960	0
82	20250103	180300	292488585	2960	2960	2960	2960	0
83	20250103	180200	292488585	2960	2960	2960	2960	0
84	20250103	180100	292488585	2960	2960	2960	2960	0
85	20250103	180000	292488585	2960	2960	2960	2960	0
86	20250103	175900	292488585	2960	2960	2960	2960	0
87	20250103	175800	292488585	2960	2960	2960	2960	0
88	20250103	175700	292488585	2960	2960	2960	2960	0
89	20250103	175600	292488585	2960	2960	2960	2960	0
90	20250103	175500	292488585	2960	2960	2960	2960	0
91	20250103	175400	292488585	2960	2960	2960	2960	0
92	20250103	175300	292488585	2960	2960	2960	2960	1205
93	20250103	175200	292488585	2960	2960	2960	2960	0
94	20250103	175100	292488585	2960	2960	2960	2960	0
95	20250103	175000	292488585	2960	2960	2960	2960	0
96	20250103	174900	292488585	2960	2960	2960	2960	0
97	20250103	174800	292488585	2960	2960	2960	2960	0
98	20250103	174700	292488585	2960	2960	2960	2960	0
99	20250103	174600	292488585	2960	2960	2960	2960	0
100	20250103	174500	292488585	2960	2960	2960	2960	0
101	20250103	174400	292488585	2960	2960	2960	2960	0
102	20250103	174300	292488585	2960	2960	2960	2960	0
103	20250103	174200	292488585	2960	2960	2960	2960	0
104	20250103	174100	292488585	2960	2960	2960	2960	0
105	20250103	174000	292488585	2960	2960	2960	2960	0
106	20250103	173900	292488585	2960	2960	2960	2960	0
107	20250103	173800	292488585	2960	2960	2960	2960	0
108	20250103	173700	292488585	2960	2960	2960	2960	0
109	20250103	173600	292488585	2960	2960	2960	2960	0
110	20250103	173500	292488585	2960	2960	2960	2960	0
111	20250103	173400	292488585	2960	2960	2960	2960	0
112	20250103	173300	292488585	2960	2960	2960	2960	0
113	20250103	173200	292488585	2960	2960	2960	2960	0
114	20250103	173100	292488585	2960	2960	2960	2960	0
115	20250103	173000	292488585	2960	2960	2960	2960	0
116	20250103	172900	292488585	2960	2960	2960	2960	0
117	20250103	172800	292488585	2960	2960	2960	2960	0
118	20250103	172700	292488585	2960	2960	2960	2960	0
119	20250103	172600	292488585	2960	2960	2960	2960	0
120	20250103	172500	292488585	2960	2960	2960	2960	0
121	20250103	172400	292488585	2960	2960	2960	2960	0
122	20250103	172300	292488585	2960	2960	2960	2960	1205
123	20250103	172200	292488585	2960	2960	2960	2960	0
124	20250103	172100	292488585	2960	2960	2960	2960	0
125	20250103	172000	292488585	2960	2960	2960	2960	0
126	20250103	171900	292488585	2960	2960	2960	2960	0
127	20250103	171800	292488585	2960	2960	2960	2960	0
128	20250103	171700	292488585	2960	2960	2960	2960	0
129	20250103	171600	292488585	2960	2960	2960	2960	0
130	20250103	171500	292488585	2960	2960	2960	2960	0
131	20250103	171400	292488585	2960	2960	2960	2960	0
132	20250103	171300	292488585	2960	2960	2960	2960	0
133	20250103	171200	292488585	2960	2960	2960	2960	0
134	20250103	171100	292488585	2960	2960	2960	2960	0
135	20250103	171000	292488585	2960	2960	2960	2960	0
136	20250103	170900	292488585	2960	2960	2960	2960	0
137	20250103	170800	292488585	2960	2960	2960	2960	0
138	20250103	170700	292488585	2960	2960	2960	2960	0
139	20250103	170600	292488585	2960	2960	2960	2960	0
140	20250103	170500	292488585	2960	2960	2960	2960	0
141	20250103	170400	292488585	2960	2960	2960	2960	0
142	20250103	170300	292488585	2960	2960	2960	2960	0
143	20250103	170200	292488585	2960	2960	2960	2960	0
144	20250103	170100	292488585	2960	2960	2960	2960	0
145	20250103	170000	292488585	2960	2960	2960	2960	0
146	20250103	165900	292488585	2960	2960	2960	2960	0
147	20250103	165800	292488585	2960	2960	2960	2960	0
148	20250103	165700	292488585	2960	2960	2960	2960	0
149	20250103	165600	292488585	2960	2960	2960	2960	0
150	20250103	165500	292488585	2960	2960	2960	2960	0
151	20250103	165400	292488585	2960	2960	2960	2960	0
152	20250103	165300	292488585	2960	2960	2960	2960	1205
153	20250103	165200	292488585	2960	2960	2960	2960	0
154	20250103	165100	292488585	2960	2960	2960	2960	0
155	20250103	165000	292488585	2960	2960	2960	2960	0
156	20250103	164900	292488585	2960	2960	2960	2960	0
157	20250103	164800	292488585	2960	2960	2960	2960	0
158	20250103	164700	292488585	2960	2960	2960	2960	0
159	20250103	164600	292488585	2960	2960	2960	2960	0
160	20250103	164500	292488585	2960	2960	2960	2960	0
161	20250103	164400	292488585	2960	2960	2960	2960	0
162	20250103	164300	292488585	2960	2960	2960	2960	0
163	20250103	164200	292488585	2960	2960	2960	2960	0
164	20250103	164100	292488585	2960	2960	2960	2960	0
165	20250103	164000	292488585	2960	2960	2960	2960	0
166	20250103	163900	292488585	2960	2960	2960	2960	0
167	20250103	163800	292488585	2960	2960	2960	2960	0
168	20250103	163700	292488585	2960	2960	2960	2960	0
169	20250103	163600	292488585	2960	2960	2960	2960	0
170	20250103	163500	292488585	2960	2960	2960	2960	0
171	20250103	163400	292488585	2960	2960	2960	2960	0
172	20250103	163300	292488585	2960	2960	2960	2960	0
173	20250103	163200	292488585	2960	2960	2960	2960	0
174	20250103	163100	292488585	2960	2960	2960	2960	0
175	20250103	163000	292488585	2960	2960	2960	2960	0
176	20250103	162900	292488585	2960	2960	2960	2960	0
177	20250103	162800	292488585	2960	2960	2960	2960	0
178	20250103	162700	292488585	2960	2960	2960	2960	0
179	20250103	162600	292488585	2960	2960	2960	2960	0
180	20250103	162500	292488585	2960	2960	2960	2960	0
181	20250103	162400	292488585	2960	2960	2960	2960	0
182	20250103	162300	292488585	2960	2960	2960	2960	1205
183	20250103	162200	292488585	2960	2960	2960	2960	0
184	20250103	162100	292488585	2960	2960	2960	2960	0
185	20250103	162000	292488585	2960	2960	2960	2960	0
186	20250103	161900	292488585	2960	2960	2960	2960	0
187	20250103	161800	292488585	2960	2960	2960	2960	0
188	20250103	161700	292488585	2960	2960	2960	2960	0
189	20250103	161600	292488585	2960	2960	2960	2960	0
190	20250103	161500	292488585	2960	2960	2960	2960	0
191	20250103	161400	292488585	2960	2960	2960	2960	0
192	20250103	161300	292488585	2960	2960	2960	2960	0
193	20250103	161200	292488585	2960	2960	2960	2960	0
194	20250103	161100	292488585	2960	2960	2960	2960	0
195	20250103	161000	292488585	2960	2960	2960	2960	0
196	20250103	160900	292488585	2960	2960	2960	2960	0
197	20250103	160800	292488585	2960	2960	2960	2960	0
198	20250103	160700	292488585	2960	2960	2960	2960	0
199	20250103	160600	292488585	2960	2960	2960	2960	0
200	20250103	160500	292488585	2960	2960	2960	2960	0
201	20250103	160400	292488585	2960	2960	2960	2960	0
202	20250103	160300	292488585	2960	2960	2960	2960	0
203	20250103	160200	292488585	2960	2960	2960	2960	0
204	20250103	160100	292488585	2960	2960	2960	2960	0
205	20250103	160000	292488585	2960	2960	2960	2960	0
206	20250103	155900	292488585	2960	2960	2960	2960	0
207	20250103	155800	292488585	2960	2960	2960	2960	0
208	20250103	155700	292488585	2960	2960	2960	2960	0
209	20250103	155600	292488585	2960	2960	2960	2960	0
210	20250103	155500	292488585	2960	2960	2960	2960	0
211	20250103	155400	292488585	2960	2960	2960	2960	0
212	20250103	155300	292488585	2960	2960	2960	2960	1205
213	20250103	155200	292488585	2960	2960	2960	2960	0
214	20250103	155100	292488585	2960	2960	2960	2960	0
215	20250103	155000	292488585	2960	2960	2960	2960	0
216	20250103	154900	292488585	2960	2960	2960	2960	0
217	20250103	154800	292488585	2960	2960	2960	2960	0
218	20250103	154700	292488585	2960	2960	2960	2960	0
219	20250103	154600	292488585	2960	2960	2960	2960	0
220	20250103	154500	292488585	2960	2960	2960	2960	0
221	20250103	154400	292488585	2960	2960	2960	2960	0
222	20250103	154300	292488585	2960	2960	2960	2960	0
223	20250103	154200	292488585	2960	2960	2960	2960	0
224	20250103	154100	292488585	2960	2960	2960	2960	0
225	20250103	154000	292488585	2960	2960	2960	2960	0
226	20250103	153900	292488585	2960	2960	2960	2960	0
227	20250103	153800	292488585	2960	2960	2960	2960	0
228	20250103	153700	292488585	2960	2960	2960	2960	0
229	20250103	153600	292488585	2960	2960	2960	2960	0
230	20250103	153500	292488585	2960	2960	2960	2960	0
231	20250103	153400	292488585	2960	2960	2960	2960	0
232	20250103	153300	292488585	2960	2960	2960	2960	0
233	20250103	153200	292488585	2960	2960	2960	2960	0
234	20250103	153100	292488585	2960	2960	2960	2960	0
235	20250103	153000	292488585	2960	2960	2960	2960	1205
236	20250103	152900	288921785	2960	2960	2960	2960	0
237	20250103	152800	288921785	2960	2960	2960	2960	0
238	20250103	152700	288921785	2960	2960	2960	2960	0
239	20250103	152600	288921785	2960	2960	2960	2960	0
240	20250103	152500	288921785	2960	2960	2960	2960	0
241	20250103	152400	288921785	2960	2960	2960	2960	0
242	20250103	152300	288921785	2960	2960	2960	2960	0
243	20250103	152200	288921785	2960	2960	2960	2960	0
244	20250103	152100	288921785	2960	2960	2960	2960	0
245	20250103	152000	288921785	2960	2960	2960	2960	0
246	20250103	151900	288921785	2960	2960	2960	2955	15
247	20250103	151800	288877395	2950	2950	2950	2950	0
248	20250103	151700	288877395	2950	2960	2960	2950	1468
249	20250103	151600	284540735	2960	2960	2960	2960	0
250	20250103	151500	284540735	2960	2960	2960	2960	0
251	20250103	151400	284540735	2960	2960	2960	2960	100
252	20250103	151300	284244735	2960	2960	2960	2960	0
253	20250103	151200	284244735	2960	2960	2960	2960	0
254	20250103	151100	284244735	2960	2960	2960	2960	0
255	20250103	151000	284244735	2960	2960	2960	2960	0
256	20250103	150900	284244735	2960	2960	2960	2960	0
257	20250103	150800	284244735	2960	2960	2960	2960	0
258	20250103	150700	284244735	2960	2960	2960	2960	6
259	20250103	150600	284226975	2960	2960	2960	2960	0
260	20250103	150500	284226975	2960	2960	2960	2960	81
261	20250103	150400	283987215	2960	2960	2960	2960	0
262	20250103	150300	283987215	2960	2960	2960	2955	706
263	20250103	150200	281899455	2960	2960	2960	2960	533
264	20250103	150100	280321775	2955	2955	2955	2955	0
265	20250103	150000	280321775	2955	2955	2955	2955	100
266	20250103	145900	280026275	2960	2960	2960	2960	4
267	20250103	145800	280014435	2955	2955	2955	2955	0
268	20250103	145700	280014435	2955	2955	2955	2955	0
269	20250103	145600	280014435	2955	2955	2955	2955	34
270	20250103	145500	279913965	2955	2955	2955	2955	0
271	20250103	145400	279913965	2955	2955	2955	2955	700
272	20250103	145300	277845465	2960	2960	2960	2960	0
273	20250103	145200	277845465	2960	2960	2960	2960	0
274	20250103	145100	277845465	2960	2960	2960	2960	0
275	20250103	145000	277845465	2960	2960	2960	2960	0
276	20250103	144900	277845465	2960	2960	2960	2960	25
277	20250103	144800	277771465	2960	2960	2960	2960	0
278	20250103	144700	277771465	2960	2955	2960	2950	6027
279	20250103	144600	259991670	2960	2960	2960	2960	4
280	20250103	144500	259979830	2960	2955	2960	2955	1002
281	20250103	144400	257018915	2960	2960	2960	2960	20
282	20250103	144300	256959715	2960	2960	2960	2955	2224
283	20250103	144200	250386680	2965	2965	2965	2965	0
284	20250103	144100	250386680	2965	2965	2965	2965	0
285	20250103	144000	250386680	2965	2965	2965	2965	17
286	20250103	143900	250336275	2965	2965	2965	2965	0
287	20250103	143800	250336275	2965	2960	2965	2960	51
288	20250103	143700	250185310	2960	2960	2960	2960	628
289	20250103	143600	248326430	2960	2960	2960	2960	0
290	20250103	143500	248326430	2960	2960	2960	2960	0
291	20250103	143400	248326430	2960	2960	2960	2960	51
292	20250103	143300	248175470	2960	2960	2960	2960	2
293	20250103	143200	248169550	2960	2960	2960	2960	0
294	20250103	143100	248169550	2960	2960	2960	2960	78
295	20250103	143000	247938670	2965	2965	2965	2965	0
296	20250103	142900	247938670	2965	2965	2965	2965	0
297	20250103	142800	247938670	2965	2965	2965	2965	0
298	20250103	142700	247938670	2965	2960	2965	2955	505
299	20250103	142600	246445310	2960	2960	2960	2960	0
300	20250103	142500	246445310	2960	2960	2960	2960	0
301	20250103	142400	246445310	2960	2960	2960	2960	371
302	20250103	142300	245347150	2960	2960	2960	2960	0
303	20250103	142200	245347150	2960	2960	2960	2960	828
304	20250103	142100	242896270	2965	2965	2965	2965	0
305	20250103	142000	242896270	2965	2965	2965	2965	0
306	20250103	141900	242896270	2965	2965	2965	2965	0
307	20250103	141800	242896270	2965	2965	2965	2965	3028
308	20250103	141700	233918250	2965	2965	2965	2965	0
309	20250103	141600	233918250	2965	2965	2965	2965	0
310	20250103	141500	233918250	2965	2965	2965	2965	0
311	20250103	141400	233918250	2965	2965	2965	2965	92
312	20250103	141300	233645470	2960	2960	2960	2960	0
313	20250103	141200	233645470	2960	2960	2960	2960	0
314	20250103	141100	233645470	2960	2960	2960	2960	0
315	20250103	141000	233645470	2960	2960	2960	2960	0
316	20250103	140900	233645470	2960	2960	2960	2960	0
317	20250103	140800	233645470	2960	2960	2965	2955	711
318	20250103	140700	231542590	2960	2960	2960	2960	0
319	20250103	140600	231542590	2960	2960	2960	2960	0
320	20250103	140500	231542590	2960	2960	2960	2960	2
321	20250103	140400	231536670	2960	2960	2960	2960	81
322	20250103	140300	231296910	2960	2960	2960	2960	16
323	20250103	140200	231249550	2960	2960	2960	2960	1
324	20250103	140100	231246590	2955	2955	2955	2955	1
325	20250103	140000	231243635	2955	2955	2955	2955	0
326	20250103	135900	231243635	2955	2955	2955	2955	89
327	20250103	135800	230980640	2960	2960	2960	2960	0
328	20250103	135700	230980640	2960	2960	2960	2960	211
329	20250103	135600	230356080	2965	2965	2965	2965	15
330	20250103	135500	230311605	2965	2965	2965	2965	0
331	20250103	135400	230311605	2965	2965	2965	2965	0
332	20250103	135300	230311605	2965	2965	2965	2965	0
333	20250103	135200	230311605	2965	2965	2965	2965	0
334	20250103	135100	230311605	2965	2965	2965	2965	0
335	20250103	135000	230311605	2965	2965	2965	2965	0
336	20250103	134900	230311605	2965	2965	2965	2965	0
337	20250103	134800	230311605	2965	2960	2965	2960	62
338	20250103	134700	230128080	2960	2960	2960	2960	0
339	20250103	134600	230128080	2960	2960	2960	2960	0
340	20250103	134500	230128080	2960	2960	2960	2960	0
341	20250103	134400	230128080	2960	2960	2960	2960	0
342	20250103	134300	230128080	2960	2965	2965	2960	649
343	20250103	134200	228204540	2965	2965	2965	2965	0
344	20250103	134100	228204540	2965	2960	2965	2960	1522
345	20250103	134000	223699415	2960	2960	2960	2960	300
346	20250103	133900	222811415	2965	2965	2965	2965	0
347	20250103	133800	222811415	2965	2965	2965	2965	3
348	20250103	133700	222802520	2965	2965	2970	2965	2474
349	20250103	133600	215467065	2975	2970	2975	2970	624
350	20250103	133500	213613780	2975	2975	2975	2975	13
351	20250103	133400	213575105	2975	2975	2975	2975	0
352	20250103	133300	213575105	2975	2975	2975	2975	7
353	20250103	133200	213554280	2975	2975	2975	2975	50
354	20250103	133100	213405530	2975	2975	2975	2975	0
355	20250103	133000	213405530	2975	2975	2975	2975	0
356	20250103	132900	213405530	2975	2975	2975	2975	1
357	20250103	132800	213402555	2970	2970	2970	2970	0
358	20250103	132700	213402555	2970	2970	2970	2970	0
359	20250103	132600	213402555	2970	2970	2970	2970	0
360	20250103	132500	213402555	2970	2970	2970	2970	0
361	20250103	132400	213402555	2970	2970	2970	2970	0
362	20250103	132300	213402555	2970	2970	2970	2970	136
363	20250103	132200	212998635	2965	2965	2965	2965	0
364	20250103	132100	212998635	2965	2965	2965	2965	75
365	20250103	132000	212776260	2970	2970	2970	2970	0
366	20250103	131900	212776260	2970	2970	2970	2970	3
367	20250103	131800	212767350	2970	2970	2970	2970	7
368	20250103	131700	212746560	2970	2970	2970	2970	0
369	20250103	131600	212746560	2970	2970	2970	2970	53
370	20250103	131500	212589150	2975	2970	2975	2970	781
371	20250103	131400	210269530	2965	2965	2965	2965	400
372	20250103	131300	209083530	2970	2965	2970	2965	101
373	20250103	131200	208784060	2970	2970	2970	2970	0
374	20250103	131100	208784060	2970	2970	2970	2970	100
375	20250103	131000	208487060	2970	2970	2970	2965	6
376	20250103	130900	208469245	2975	2975	2975	2975	33
377	20250103	130800	208371070	2975	2975	2975	2975	0
378	20250103	130700	208371070	2975	2975	2975	2975	0
379	20250103	130600	208371070	2975	2975	2975	2975	0
380	20250103	130500	208371070	2975	2970	2975	2960	1546
381	20250103	130400	203788115	2975	2975	2975	2975	0
382	20250103	130300	203788115	2975	2975	2975	2975	0
383	20250103	130200	203788115	2975	2975	2975	2975	0
384	20250103	130100	203788115	2975	2975	2975	2975	0
385	20250103	130000	203788115	2975	2975	2975	2975	0
386	20250103	125900	203788115	2975	2975	2975	2975	100
387	20250103	125800	203490615	2975	2975	2975	2975	16
388	20250103	125700	203443015	2970	2970	2970	2970	0
389	20250103	125600	203443015	2970	2970	2970	2970	0
390	20250103	125500	203443015	2970	2970	2970	2970	0
391	20250103	125400	203443015	2970	2970	2970	2970	0
392	20250103	125300	203443015	2970	2970	2970	2970	34
393	20250103	125200	203342035	2975	2975	2975	2975	0
394	20250103	125100	203342035	2975	2970	2975	2970	95
395	20250103	125000	203059880	2970	2975	2975	2970	9
396	20250103	124900	203033145	2975	2975	2975	2970	102
397	20250103	124800	202729830	2970	2970	2970	2970	251
398	20250103	124700	201984360	2970	2970	2970	2970	20
399	20250103	124600	201924960	2970	2970	2970	2970	1
400	20250103	124500	201921990	2970	2970	2975	2970	1002
401	20250103	124400	198946045	2970	2970	2970	2970	432
402	20250103	124300	197663005	2970	2970	2970	2970	0
403	20250103	124200	197663005	2970	2970	2970	2970	0
404	20250103	124100	197663005	2970	2970	2970	2970	134
405	20250103	124000	197265025	2970	2970	2970	2970	0
406	20250103	123900	197265025	2970	2970	2970	2970	0
407	20250103	123800	197265025	2970	2970	2970	2970	1
408	20250103	123700	197262055	2965	2965	2965	2965	1
409	20250103	123600	197259090	2970	2970	2970	2970	0
410	20250103	123500	197259090	2970	2970	2970	2970	4
411	20250103	123400	197247210	2970	2970	2970	2970	0
412	20250103	123300	197247210	2970	2970	2970	2970	50
413	20250103	123200	197098710	2970	2970	2970	2970	1
414	20250103	123100	197095740	2970	2970	2970	2970	0
415	20250103	123000	197095740	2970	2970	2970	2970	0
416	20250103	122900	197095740	2970	2970	2970	2970	7
417	20250103	122800	197074950	2970	2970	2970	2970	2
418	20250103	122700	197069010	2970	2970	2970	2970	0
419	20250103	122600	197069010	2970	2970	2970	2970	0
420	20250103	122500	197069010	2970	2970	2970	2970	0
421	20250103	122400	197069010	2970	2970	2970	2970	357
422	20250103	122300	196008720	2970	2970	2970	2970	57
423	20250103	122200	195839430	2970	2970	2970	2970	0
424	20250103	122100	195839430	2970	2970	2970	2970	10
425	20250103	122000	195809730	2965	2965	2965	2965	0
426	20250103	121900	195809730	2965	2970	2970	2965	6
427	20250103	121800	195791935	2975	2970	2975	2970	102
428	20250103	121700	195488990	2970	2970	2970	2970	30
429	20250103	121600	195399890	2975	2975	2975	2975	0
430	20250103	121500	195399890	2975	2975	2975	2975	0
431	20250103	121400	195399890	2975	2975	2975	2975	0
432	20250103	121300	195399890	2975	2970	2975	2970	251
433	20250103	121200	194654415	2970	2970	2970	2970	40
434	20250103	121100	194535615	2965	2965	2965	2965	0
435	20250103	121000	194535615	2965	2965	2965	2965	0
436	20250103	120900	194535615	2965	2965	2965	2965	0
437	20250103	120800	194535615	2965	2965	2965	2965	0
438	20250103	120700	194535615	2965	2965	2965	2965	526
439	20250103	120600	192976025	2965	2965	2965	2965	0
440	20250103	120500	192976025	2965	2965	2965	2965	0
441	20250103	120400	192976025	2965	2965	2965	2965	0
442	20250103	120300	192976025	2965	2965	2965	2965	0
443	20250103	120200	192976025	2965	2965	2965	2965	105
444	20250103	120100	192664700	2965	2965	2965	2965	0
445	20250103	120000	192664700	2965	2965	2965	2965	0
446	20250103	115900	192664700	2965	2965	2965	2965	0
447	20250103	115800	192664700	2965	2965	2965	2965	26
448	20250103	115700	192587610	2965	2965	2965	2965	0
449	20250103	115600	192587610	2965	2965	2965	2965	2
450	20250103	115500	192581680	2965	2965	2965	2965	0
451	20250103	115400	192581680	2965	2965	2965	2965	0
452	20250103	115300	192581680	2965	2965	2965	2965	0
453	20250103	115200	192581680	2965	2965	2970	2965	514
454	20250103	115100	191057660	2965	2965	2965	2965	1270
455	20250103	115000	187292110	2970	2970	2970	2970	0
456	20250103	114900	187292110	2970	2970	2970	2970	0
457	20250103	114800	187292110	2970	2970	2970	2970	66
458	20250103	114700	187096090	2965	2965	2965	2965	1
459	20250103	114600	187093125	2970	2970	2970	2970	0
460	20250103	114500	187093125	2970	2970	2970	2970	255
461	20250103	114400	186335775	2970	2970	2970	2970	59
462	20250103	114300	186160545	2970	2970	2970	2970	0
463	20250103	114200	186160545	2970	2970	2970	2970	0
464	20250103	114100	186160545	2970	2970	2970	2970	0
465	20250103	114000	186160545	2970	2970	2970	2970	0
466	20250103	113900	186160545	2970	2970	2970	2970	0
467	20250103	113800	186160545	2970	2970	2970	2970	0
468	20250103	113700	186160545	2970	2970	2970	2970	0
469	20250103	113600	186160545	2970	2970	2970	2970	0
470	20250103	113500	186160545	2970	2970	2970	2970	0
471	20250103	113400	186160545	2970	2970	2970	2970	0
472	20250103	113300	186160545	2970	2970	2970	2970	0
473	20250103	113200	186160545	2970	2970	2970	2970	0
474	20250103	113100	186160545	2970	2970	2970	2970	0
475	20250103	113000	186160545	2970	2970	2970	2970	6
476	20250103	112900	186142725	2970	2970	2970	2970	0
477	20250103	112800	186142725	2970	2970	2970	2970	0
478	20250103	112700	186142725	2970	2970	2970	2970	0
479	20250103	112600	186142725	2970	2970	2970	2970	0
480	20250103	112500	186142725	2970	2970	2970	2970	50
481	20250103	112400	185994225	2965	2965	2965	2965	0
482	20250103	112300	185994225	2965	2965	2965	2965	0
483	20250103	112200	185994225	2965	2965	2965	2965	900
484	20250103	112100	183325725	2965	2965	2965	2965	0
485	20250103	112000	183325725	2965	2965	2965	2965	0
486	20250103	111900	183325725	2965	2965	2965	2965	0
487	20250103	111800	183325725	2965	2965	2965	2965	195
488	20250103	111700	182747550	2970	2970	2970	2970	320
489	20250103	111600	181797150	2970	2970	2970	2970	1
490	20250103	111500	181794180	2970	2970	2970	2970	0
491	20250103	111400	181794180	2970	2970	2970	2970	0
492	20250103	111300	181794180	2970	2970	2970	2970	0
493	20250103	111200	181794180	2970	2970	2970	2970	300
494	20250103	111100	180903180	2970	2970	2970	2970	0
495	20250103	111000	180903180	2970	2970	2970	2970	0
496	20250103	110900	180903180	2970	2970	2970	2970	0
497	20250103	110800	180903180	2970	2970	2970	2970	0
498	20250103	110700	180903180	2970	2970	2970	2970	26
499	20250103	110600	180825960	2970	2970	2970	2970	0
500	20250103	110500	180825960	2970	2970	2970	2970	60
501	20250103	110400	180647760	2970	2970	2970	2970	350
502	20250103	110300	179608260	2970	2970	2970	2970	0
503	20250103	110200	179608260	2970	2970	2970	2970	306
504	20250103	110100	178699440	2970	2970	2970	2970	500
505	20250103	110000	177214440	2965	2965	2965	2965	1
506	20250103	105900	177211475	2965	2965	2965	2965	2
507	20250103	105800	177205545	2970	2970	2970	2970	359
508	20250103	105700	176139315	2970	2970	2970	2970	84
509	20250103	105600	175889835	2970	2970	2970	2970	0
510	20250103	105500	175889835	2970	2970	2970	2970	1
511	20250103	105400	175886865	2975	2975	2975	2975	0
512	20250103	105300	175886865	2975	2975	2975	2975	1
513	20250103	105200	175883890	2975	2975	2975	2975	1
514	20250103	105100	175880915	2970	2965	2975	2965	1396
515	20250103	105000	171736175	2960	2965	2965	2960	2
516	20250103	104900	171730250	2970	2970	2970	2970	0
517	20250103	104800	171730250	2970	2965	2970	2960	508
518	20250103	104700	170224190	2970	2970	2970	2970	0
519	20250103	104600	170224190	2970	2970	2970	2970	0
520	20250103	104500	170224190	2970	2965	2970	2960	2602
521	20250103	104400	162522215	2965	2965	2965	2965	392
522	20250103	104300	161359935	2965	2965	2965	2965	796
523	20250103	104200	158999795	2970	2970	2970	2970	0
524	20250103	104100	158999795	2970	2970	2970	2970	960
525	20250103	104000	156148595	2970	2970	2970	2970	0
526	20250103	103900	156148595	2970	2970	2970	2970	89
527	20250103	103800	155884265	2970	2970	2970	2970	771
528	20250103	103700	153594395	2970	2970	2970	2970	0
529	20250103	103600	153594395	2970	2970	2970	2970	500
530	20250103	103500	152109395	2965	2965	2965	2965	0
531	20250103	103400	152109395	2965	2970	2970	2965	21
532	20250103	103300	152047030	2970	2970	2970	2970	0
533	20250103	103200	152047030	2970	2970	2970	2970	3
534	20250103	103100	152038120	2965	2965	2965	2965	249
535	20250103	103000	151299835	2965	2965	2965	2965	0
536	20250103	102900	151299835	2965	2965	2965	2965	0
537	20250103	102800	151299835	2965	2965	2965	2965	35
538	20250103	102700	151196060	2970	2970	2970	2970	0
539	20250103	102600	151196060	2970	2970	2970	2970	0
540	20250103	102500	151196060	2970	2970	2970	2970	143
541	20250103	102400	150771350	2975	2975	2975	2975	0
542	20250103	102300	150771350	2975	2975	2975	2975	33
543	20250103	102200	150673175	2975	2975	2975	2975	0
544	20250103	102100	150673175	2975	2975	2975	2975	0
545	20250103	102000	150673175	2975	2970	2975	2970	2032
546	20250103	101900	144638130	2970	2970	2970	2970	2
547	20250103	101800	144632190	2965	2965	2965	2965	870
548	20250103	101700	142052640	2970	2970	2970	2970	0
549	20250103	101600	142052640	2970	2970	2970	2970	0
550	20250103	101500	142052640	2970	2970	2970	2970	0
551	20250103	101400	142052640	2970	2970	2970	2970	98
552	20250103	101300	141761580	2970	2975	2975	2970	998
553	20250103	101200	138797000	2975	2975	2975	2975	0
554	20250103	101100	138797000	2975	2975	2975	2975	3
555	20250103	101000	138788075	2970	2970	2975	2970	219
556	20250103	100900	138137265	2970	2970	2970	2970	0
557	20250103	100800	138137265	2970	2970	2970	2970	0
558	20250103	100700	138137265	2970	2970	2970	2970	459
559	20250103	100600	136774035	2975	2975	2975	2975	0
560	20250103	100500	136774035	2975	2975	2975	2975	1
561	20250103	100400	136771060	2975	2970	2975	2970	3014
562	20250103	100300	127819475	2970	2965	2970	2965	287
563	20250103	100200	126968370	2970	2965	2970	2965	268
564	20250103	100100	126172910	2965	2965	2965	2965	55
565	20250103	100000	126009835	2970	2970	2970	2970	0
566	20250103	095900	126009835	2970	2970	2970	2970	2
567	20250103	095800	126003895	2970	2970	2970	2970	771
568	20250103	095700	123714025	2965	2965	2965	2965	0
569	20250103	095600	123714025	2965	2965	2965	2965	0
570	20250103	095500	123714025	2965	2965	2965	2965	0
571	20250103	095400	123714025	2965	2965	2965	2965	1814
572	20250103	095300	118335515	2970	2970	2970	2970	84
573	20250103	095200	118086035	2965	2965	2965	2965	105
574	20250103	095100	117774710	2965	2965	2965	2965	520
575	20250103	095000	116232910	2965	2965	2965	2965	0
576	20250103	094900	116232910	2965	2965	2965	2965	0
577	20250103	094800	116232910	2965	2965	2965	2965	0
578	20250103	094700	116232910	2965	2970	2970	2965	2256
579	20250103	094600	109532765	2965	2965	2965	2965	1
580	20250103	094500	109529800	2970	2965	2970	2965	280
581	20250103	094400	108698570	2970	2970	2970	2970	4
582	20250103	094300	108686690	2970	2970	2970	2970	0
583	20250103	094200	108686690	2970	2965	2970	2965	89
584	20250103	094100	108422765	2970	2970	2970	2965	5
585	20250103	094000	108407925	2965	2965	2970	2965	3
586	20250103	093900	108399025	2965	2965	2965	2965	171
587	20250103	093800	107892010	2965	2965	2965	2965	833
588	20250103	093700	105422165	2965	2965	2965	2965	0
589	20250103	093600	105422165	2965	2965	2965	2965	114
590	20250103	093500	105084155	2970	2970	2970	2970	3
591	20250103	093400	105075245	2970	2970	2970	2970	500
592	20250103	093300	103590245	2970	2970	2970	2970	2
593	20250103	093200	103584305	2965	2965	2970	2960	504
594	20250103	093100	102089945	2970	2965	2970	2950	7850
595	20250103	093000	78842670	2965	2965	2965	2965	0
596	20250103	092900	78842670	2965	2965	2965	2965	0
597	20250103	092800	78842670	2965	2955	2965	2955	1559
598	20250103	092700	74227805	2960	2960	2960	2960	0
599	20250103	092600	74227805	2960	2955	2960	2955	270
600	20250103	092500	73429950	2955	2955	2955	2950	193
601	20250103	092400	72859705	2960	2960	2960	2960	105
602	20250103	092300	72548905	2960	2950	2960	2950	1716
603	20250103	092200	67478095	2950	2950	2955	2945	683
604	20250103	092100	65463245	2955	2955	2955	2955	18
605	20250103	092000	65410055	2955	2955	2955	2955	708
606	20250103	091900	63317915	2940	2940	2940	2940	280
607	20250103	091800	62494715	2940	2940	2940	2940	35
608	20250103	091700	62391815	2940	2960	2960	2940	8366
609	20250103	091600	37731015	2965	2965	2965	2965	0
610	20250103	091500	37731015	2965	2965	2965	2965	31
611	20250103	091400	37639100	2960	2965	2965	2960	401
612	20250103	091300	36452135	2965	2965	2965	2965	48
613	20250103	091200	36309815	2965	2965	2970	2965	266
614	20250103	091100	35521115	2965	2960	2965	2960	39
615	20250103	091000	35405485	2970	2945	2970	2930	8943
616	20250103	090900	8984390	2960	2960	2960	2960	1
617	20250103	090800	8981430	2960	2955	2960	2945	585
618	20250103	090700	7252250	2960	2950	2960	2950	403
619	20250103	090600	6063380	2950	2955	2955	2950	346
620	20250103	090500	5042490	2950	2950	2950	2950	316
621	20250103	090400	4110290	2950	2950	2950	2950	0
622	20250103	090300	4110290	2950	2950	2950	2950	56
623	20250103	090200	3945090	2945	2940	2945	2940	34
624	20250103	090100	3844965	2945	2945	2945	2945	367
625	20250103	090000	2764150	2950	2950	2950	2950	937