KissMeData/038500/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192300	214524815	2960	2960	2960	2960	1290
3	20250108	192200	214524815	2960	2960	2960	2960	0
4	20250108	192100	214524815	2960	2960	2960	2960	0
5	20250108	192000	214524815	2960	2960	2960	2960	0
6	20250108	191900	214524815	2960	2960	2960	2960	0
7	20250108	191800	214524815	2960	2960	2960	2960	0
8	20250108	191700	214524815	2960	2960	2960	2960	0
9	20250108	191600	214524815	2960	2960	2960	2960	0
10	20250108	191500	214524815	2960	2960	2960	2960	0
11	20250108	191400	214524815	2960	2960	2960	2960	0
12	20250108	191300	214524815	2960	2960	2960	2960	0
13	20250108	191200	214524815	2960	2960	2960	2960	0
14	20250108	191100	214524815	2960	2960	2960	2960	0
15	20250108	191000	214524815	2960	2960	2960	2960	0
16	20250108	190900	214524815	2960	2960	2960	2960	0
17	20250108	190800	214524815	2960	2960	2960	2960	0
18	20250108	190700	214524815	2960	2960	2960	2960	0
19	20250108	190600	214524815	2960	2960	2960	2960	0
20	20250108	190500	214524815	2960	2960	2960	2960	0
21	20250108	190400	214524815	2960	2960	2960	2960	0
22	20250108	190300	214524815	2960	2960	2960	2960	0
23	20250108	190200	214524815	2960	2960	2960	2960	0
24	20250108	190100	214524815	2960	2960	2960	2960	0
25	20250108	190000	214524815	2960	2960	2960	2960	0
26	20250108	185900	214524815	2960	2960	2960	2960	0
27	20250108	185800	214524815	2960	2960	2960	2960	0
28	20250108	185700	214524815	2960	2960	2960	2960	0
29	20250108	185600	214524815	2960	2960	2960	2960	0
30	20250108	185500	214524815	2960	2960	2960	2960	0
31	20250108	185400	214524815	2960	2960	2960	2960	0
32	20250108	185300	214524815	2960	2960	2960	2960	1290
33	20250108	185200	214524815	2960	2960	2960	2960	0
34	20250108	185100	214524815	2960	2960	2960	2960	0
35	20250108	185000	214524815	2960	2960	2960	2960	0
36	20250108	184900	214524815	2960	2960	2960	2960	0
37	20250108	184800	214524815	2960	2960	2960	2960	0
38	20250108	184700	214524815	2960	2960	2960	2960	0
39	20250108	184600	214524815	2960	2960	2960	2960	0
40	20250108	184500	214524815	2960	2960	2960	2960	0
41	20250108	184400	214524815	2960	2960	2960	2960	0
42	20250108	184300	214524815	2960	2960	2960	2960	0
43	20250108	184200	214524815	2960	2960	2960	2960	0
44	20250108	184100	214524815	2960	2960	2960	2960	0
45	20250108	184000	214524815	2960	2960	2960	2960	0
46	20250108	183900	214524815	2960	2960	2960	2960	0
47	20250108	183800	214524815	2960	2960	2960	2960	0
48	20250108	183700	214524815	2960	2960	2960	2960	0
49	20250108	183600	214524815	2960	2960	2960	2960	0
50	20250108	183500	214524815	2960	2960	2960	2960	0
51	20250108	183400	214524815	2960	2960	2960	2960	0
52	20250108	183300	214524815	2960	2960	2960	2960	0
53	20250108	183200	214524815	2960	2960	2960	2960	0
54	20250108	183100	214524815	2960	2960	2960	2960	0
55	20250108	183000	214524815	2960	2960	2960	2960	0
56	20250108	182900	214524815	2960	2960	2960	2960	0
57	20250108	182800	214524815	2960	2960	2960	2960	0
58	20250108	182700	214524815	2960	2960	2960	2960	0
59	20250108	182600	214524815	2960	2960	2960	2960	0
60	20250108	182500	214524815	2960	2960	2960	2960	0
61	20250108	182400	214524815	2960	2960	2960	2960	0
62	20250108	182300	214524815	2960	2960	2960	2960	1290
63	20250108	182200	214524815	2960	2960	2960	2960	0
64	20250108	182100	214524815	2960	2960	2960	2960	0
65	20250108	182000	214524815	2960	2960	2960	2960	0
66	20250108	181900	214524815	2960	2960	2960	2960	0
67	20250108	181800	214524815	2960	2960	2960	2960	0
68	20250108	181700	214524815	2960	2960	2960	2960	0
69	20250108	181600	214524815	2960	2960	2960	2960	0
70	20250108	181500	214524815	2960	2960	2960	2960	0
71	20250108	181400	214524815	2960	2960	2960	2960	0
72	20250108	181300	214524815	2960	2960	2960	2960	0
73	20250108	181200	214524815	2960	2960	2960	2960	0
74	20250108	181100	214524815	2960	2960	2960	2960	0
75	20250108	181000	214524815	2960	2960	2960	2960	0
76	20250108	180900	214524815	2960	2960	2960	2960	0
77	20250108	180800	214524815	2960	2960	2960	2960	0
78	20250108	180700	214524815	2960	2960	2960	2960	0
79	20250108	180600	214524815	2960	2960	2960	2960	0
80	20250108	180500	214524815	2960	2960	2960	2960	0
81	20250108	180400	214524815	2960	2960	2960	2960	0
82	20250108	180300	214524815	2960	2960	2960	2960	0
83	20250108	180200	214524815	2960	2960	2960	2960	0
84	20250108	180100	214524815	2960	2960	2960	2960	0
85	20250108	180000	214524815	2960	2960	2960	2960	0
86	20250108	175900	214524815	2960	2960	2960	2960	0
87	20250108	175800	214524815	2960	2960	2960	2960	0
88	20250108	175700	214524815	2960	2960	2960	2960	0
89	20250108	175600	214524815	2960	2960	2960	2960	0
90	20250108	175500	214524815	2960	2960	2960	2960	0
91	20250108	175400	214524815	2960	2960	2960	2960	0
92	20250108	175300	214524815	2960	2960	2960	2960	1290
93	20250108	175200	214524815	2960	2960	2960	2960	0
94	20250108	175100	214524815	2960	2960	2960	2960	0
95	20250108	175000	214524815	2960	2960	2960	2960	0
96	20250108	174900	214524815	2960	2960	2960	2960	0
97	20250108	174800	214524815	2960	2960	2960	2960	0
98	20250108	174700	214524815	2960	2960	2960	2960	0
99	20250108	174600	214524815	2960	2960	2960	2960	0
100	20250108	174500	214524815	2960	2960	2960	2960	0
101	20250108	174400	214524815	2960	2960	2960	2960	0
102	20250108	174300	214524815	2960	2960	2960	2960	0
103	20250108	174200	214524815	2960	2960	2960	2960	0
104	20250108	174100	214524815	2960	2960	2960	2960	0
105	20250108	174000	214524815	2960	2960	2960	2960	0
106	20250108	173900	214524815	2960	2960	2960	2960	0
107	20250108	173800	214524815	2960	2960	2960	2960	0
108	20250108	173700	214524815	2960	2960	2960	2960	0
109	20250108	173600	214524815	2960	2960	2960	2960	0
110	20250108	173500	214524815	2960	2960	2960	2960	0
111	20250108	173400	214524815	2960	2960	2960	2960	0
112	20250108	173300	214524815	2960	2960	2960	2960	0
113	20250108	173200	214524815	2960	2960	2960	2960	0
114	20250108	173100	214524815	2960	2960	2960	2960	0
115	20250108	173000	214524815	2960	2960	2960	2960	0
116	20250108	172900	214524815	2960	2960	2960	2960	0
117	20250108	172800	214524815	2960	2960	2960	2960	0
118	20250108	172700	214524815	2960	2960	2960	2960	0
119	20250108	172600	214524815	2960	2960	2960	2960	0
120	20250108	172500	214524815	2960	2960	2960	2960	0
121	20250108	172400	214524815	2960	2960	2960	2960	0
122	20250108	172300	214524815	2960	2960	2960	2960	1290
123	20250108	172200	214524815	2960	2960	2960	2960	0
124	20250108	172100	214524815	2960	2960	2960	2960	0
125	20250108	172000	214524815	2960	2960	2960	2960	0
126	20250108	171900	214524815	2960	2960	2960	2960	0
127	20250108	171800	214524815	2960	2960	2960	2960	0
128	20250108	171700	214524815	2960	2960	2960	2960	0
129	20250108	171600	214524815	2960	2960	2960	2960	0
130	20250108	171500	214524815	2960	2960	2960	2960	0
131	20250108	171400	214524815	2960	2960	2960	2960	0
132	20250108	171300	214524815	2960	2960	2960	2960	0
133	20250108	171200	214524815	2960	2960	2960	2960	0
134	20250108	171100	214524815	2960	2960	2960	2960	0
135	20250108	171000	214524815	2960	2960	2960	2960	0
136	20250108	170900	214524815	2960	2960	2960	2960	0
137	20250108	170800	214524815	2960	2960	2960	2960	0
138	20250108	170700	214524815	2960	2960	2960	2960	0
139	20250108	170600	214524815	2960	2960	2960	2960	0
140	20250108	170500	214524815	2960	2960	2960	2960	0
141	20250108	170400	214524815	2960	2960	2960	2960	0
142	20250108	170300	214524815	2960	2960	2960	2960	0
143	20250108	170200	214524815	2960	2960	2960	2960	0
144	20250108	170100	214524815	2960	2960	2960	2960	0
145	20250108	170000	214524815	2960	2960	2960	2960	0
146	20250108	165900	214524815	2960	2960	2960	2960	0
147	20250108	165800	214524815	2960	2960	2960	2960	0
148	20250108	165700	214524815	2960	2960	2960	2960	0
149	20250108	165600	214524815	2960	2960	2960	2960	0
150	20250108	165500	214524815	2960	2960	2960	2960	0
151	20250108	165400	214524815	2960	2960	2960	2960	0
152	20250108	165300	214524815	2960	2960	2960	2960	1290
153	20250108	165200	214524815	2960	2960	2960	2960	0
154	20250108	165100	214524815	2960	2960	2960	2960	0
155	20250108	165000	214524815	2960	2960	2960	2960	0
156	20250108	164900	214524815	2960	2960	2960	2960	0
157	20250108	164800	214524815	2960	2960	2960	2960	0
158	20250108	164700	214524815	2960	2960	2960	2960	0
159	20250108	164600	214524815	2960	2960	2960	2960	0
160	20250108	164500	214524815	2960	2960	2960	2960	0
161	20250108	164400	214524815	2960	2960	2960	2960	0
162	20250108	164300	214524815	2960	2960	2960	2960	0
163	20250108	164200	214524815	2960	2960	2960	2960	0
164	20250108	164100	214524815	2960	2960	2960	2960	0
165	20250108	164000	214524815	2960	2960	2960	2960	0
166	20250108	163900	214524815	2960	2960	2960	2960	0
167	20250108	163800	214524815	2960	2960	2960	2960	0
168	20250108	163700	214524815	2960	2960	2960	2960	0
169	20250108	163600	214524815	2960	2960	2960	2960	0
170	20250108	163500	214524815	2960	2960	2960	2960	0
171	20250108	163400	214524815	2960	2960	2960	2960	0
172	20250108	163300	214524815	2960	2960	2960	2960	0
173	20250108	163200	214524815	2960	2960	2960	2960	0
174	20250108	163100	214524815	2960	2960	2960	2960	0
175	20250108	163000	214524815	2960	2960	2960	2960	0
176	20250108	162900	214524815	2960	2960	2960	2960	0
177	20250108	162800	214524815	2960	2960	2960	2960	0
178	20250108	162700	214524815	2960	2960	2960	2960	0
179	20250108	162600	214524815	2960	2960	2960	2960	0
180	20250108	162500	214524815	2960	2960	2960	2960	0
181	20250108	162400	214524815	2960	2960	2960	2960	0
182	20250108	162300	214524815	2960	2960	2960	2960	1290
183	20250108	162200	214524815	2960	2960	2960	2960	0
184	20250108	162100	214524815	2960	2960	2960	2960	0
185	20250108	162000	214524815	2960	2960	2960	2960	0
186	20250108	161900	214524815	2960	2960	2960	2960	0
187	20250108	161800	214524815	2960	2960	2960	2960	0
188	20250108	161700	214524815	2960	2960	2960	2960	0
189	20250108	161600	214524815	2960	2960	2960	2960	0
190	20250108	161500	214524815	2960	2960	2960	2960	0
191	20250108	161400	214524815	2960	2960	2960	2960	0
192	20250108	161300	214524815	2960	2960	2960	2960	0
193	20250108	161200	214524815	2960	2960	2960	2960	0
194	20250108	161100	214524815	2960	2960	2960	2960	0
195	20250108	161000	214524815	2960	2960	2960	2960	0
196	20250108	160900	214524815	2960	2960	2960	2960	0
197	20250108	160800	214524815	2960	2960	2960	2960	0
198	20250108	160700	214524815	2960	2960	2960	2960	0
199	20250108	160600	214524815	2960	2960	2960	2960	0
200	20250108	160500	214524815	2960	2960	2960	2960	0
201	20250108	160400	214524815	2960	2960	2960	2960	0
202	20250108	160300	214524815	2960	2960	2960	2960	0
203	20250108	160200	214524815	2960	2960	2960	2960	0
204	20250108	160100	214524815	2960	2960	2960	2960	0
205	20250108	160000	214524815	2960	2960	2960	2960	0
206	20250108	155900	214524815	2960	2960	2960	2960	0
207	20250108	155800	214524815	2960	2960	2960	2960	0
208	20250108	155700	214524815	2960	2960	2960	2960	0
209	20250108	155600	214524815	2960	2960	2960	2960	0
210	20250108	155500	214524815	2960	2960	2960	2960	0
211	20250108	155400	214524815	2960	2960	2960	2960	0
212	20250108	155300	214524815	2960	2960	2960	2960	1290
213	20250108	155200	214524815	2960	2960	2960	2960	0
214	20250108	155100	214524815	2960	2960	2960	2960	0
215	20250108	155000	214524815	2960	2960	2960	2960	0
216	20250108	154900	214524815	2960	2960	2960	2960	0
217	20250108	154800	214524815	2960	2960	2960	2960	0
218	20250108	154700	214524815	2960	2960	2960	2960	0
219	20250108	154600	214524815	2960	2960	2960	2960	0
220	20250108	154500	214524815	2960	2960	2960	2960	0
221	20250108	154400	214524815	2960	2960	2960	2960	0
222	20250108	154300	214524815	2960	2960	2960	2960	0
223	20250108	154200	214524815	2960	2960	2960	2960	0
224	20250108	154100	214524815	2960	2960	2960	2960	0
225	20250108	154000	214524815	2960	2960	2960	2960	0
226	20250108	153900	214524815	2960	2960	2960	2960	0
227	20250108	153800	214524815	2960	2960	2960	2960	0
228	20250108	153700	214524815	2960	2960	2960	2960	0
229	20250108	153600	214524815	2960	2960	2960	2960	0
230	20250108	153500	214524815	2960	2960	2960	2960	0
231	20250108	153400	214524815	2960	2960	2960	2960	0
232	20250108	153300	214524815	2960	2960	2960	2960	0
233	20250108	153200	214524815	2960	2960	2960	2960	0
234	20250108	153100	214524815	2960	2960	2960	2960	0
235	20250108	153000	214524815	2960	2960	2960	2960	1290
236	20250108	152900	210706415	2955	2955	2955	2955	0
237	20250108	152800	210706415	2955	2955	2955	2955	0
238	20250108	152700	210706415	2955	2955	2955	2955	0
239	20250108	152600	210706415	2955	2955	2955	2955	0
240	20250108	152500	210706415	2955	2955	2955	2955	0
241	20250108	152400	210706415	2955	2955	2955	2955	0
242	20250108	152300	210706415	2955	2955	2955	2955	0
243	20250108	152200	210706415	2955	2955	2955	2955	0
244	20250108	152100	210706415	2955	2955	2955	2955	0
245	20250108	152000	210706415	2955	2955	2955	2955	0
246	20250108	151900	210706415	2955	2955	2960	2955	80
247	20250108	151800	210470010	2960	2955	2960	2955	592
248	20250108	151700	208720595	2955	2955	2955	2955	350
249	20250108	151600	207686345	2960	2960	2960	2955	875
250	20250108	151500	205100435	2960	2960	2960	2960	0
251	20250108	151400	205100435	2960	2960	2960	2960	4
252	20250108	151300	205088595	2960	2960	2960	2960	0
253	20250108	151200	205088595	2960	2960	2960	2960	77
254	20250108	151100	204860675	2960	2960	2960	2960	0
255	20250108	151000	204860675	2960	2960	2960	2960	0
256	20250108	150900	204860675	2960	2960	2960	2960	20
257	20250108	150800	204801475	2960	2960	2960	2960	0
258	20250108	150700	204801475	2960	2960	2960	2960	1
259	20250108	150600	204798515	2955	2955	2955	2955	0
260	20250108	150500	204798515	2955	2960	2960	2955	21
261	20250108	150400	204736360	2955	2955	2955	2955	0
262	20250108	150300	204736360	2955	2955	2955	2955	0
263	20250108	150200	204736360	2955	2955	2955	2955	325
264	20250108	150100	203775985	2960	2960	2960	2960	40
265	20250108	150000	203657585	2955	2955	2955	2955	0
266	20250108	145900	203657585	2955	2955	2955	2955	100
267	20250108	145800	203362085	2955	2955	2955	2955	1186
268	20250108	145700	199857455	2960	2960	2960	2960	20
269	20250108	145600	199798255	2955	2955	2955	2955	0
270	20250108	145500	199798255	2955	2955	2955	2955	365
271	20250108	145400	198719680	2960	2960	2960	2960	0
272	20250108	145300	198719680	2960	2960	2960	2960	20
273	20250108	145200	198660480	2960	2960	2960	2960	0
274	20250108	145100	198660480	2960	2960	2960	2955	1501
275	20250108	145000	194220985	2960	2960	2960	2960	194
276	20250108	144900	193646745	2960	2960	2960	2960	100
277	20250108	144800	193350745	2960	2960	2960	2960	100
278	20250108	144700	193054745	2960	2960	2960	2960	0
279	20250108	144600	193054745	2960	2960	2960	2960	30
280	20250108	144500	192965945	2960	2960	2960	2960	0
281	20250108	144400	192965945	2960	2960	2960	2960	0
282	20250108	144300	192965945	2960	2960	2960	2960	0
283	20250108	144200	192965945	2960	2960	2960	2960	20
284	20250108	144100	192906745	2955	2955	2955	2955	0
285	20250108	144000	192906745	2955	2955	2955	2955	1000
286	20250108	143900	189951745	2955	2960	2960	2955	3300
287	20250108	143800	180198535	2965	2965	2965	2965	0
288	20250108	143700	180198535	2965	2965	2965	2965	0
289	20250108	143600	180198535	2965	2965	2965	2965	0
290	20250108	143500	180198535	2965	2965	2965	2965	100
291	20250108	143400	179902035	2960	2960	2960	2960	0
292	20250108	143300	179902035	2960	2960	2960	2960	10
293	20250108	143200	179872435	2960	2960	2960	2960	0
294	20250108	143100	179872435	2960	2960	2960	2960	0
295	20250108	143000	179872435	2960	2965	2965	2960	2024
296	20250108	142900	173879810	2965	2960	2965	2960	938
297	20250108	142800	171102855	2965	2965	2965	2965	0
298	20250108	142700	171102855	2965	2965	2965	2965	0
299	20250108	142600	171102855	2965	2965	2965	2965	337
300	20250108	142500	170103650	2965	2965	2965	2965	329
301	20250108	142400	169128165	2965	2965	2965	2965	0
302	20250108	142300	169128165	2965	2965	2965	2965	0
303	20250108	142200	169128165	2965	2965	2965	2965	0
304	20250108	142100	169128165	2965	2965	2965	2965	0
305	20250108	142000	169128165	2965	2965	2965	2965	0
306	20250108	141900	169128165	2965	2965	2965	2965	0
307	20250108	141800	169128165	2965	2965	2965	2965	10
308	20250108	141700	169098515	2965	2965	2965	2965	0
309	20250108	141600	169098515	2965	2965	2965	2965	101
310	20250108	141500	168799050	2965	2965	2965	2965	0
311	20250108	141400	168799050	2965	2965	2965	2965	241
312	20250108	141300	168084485	2965	2965	2965	2965	0
313	20250108	141200	168084485	2965	2965	2965	2965	10
314	20250108	141100	168054835	2965	2965	2965	2965	0
315	20250108	141000	168054835	2965	2965	2965	2965	0
316	20250108	140900	168054835	2965	2965	2965	2965	0
317	20250108	140800	168054835	2965	2965	2965	2965	0
318	20250108	140700	168054835	2965	2965	2965	2965	50
319	20250108	140600	167906585	2965	2965	2965	2965	184
320	20250108	140500	167361025	2965	2965	2965	2965	3
321	20250108	140400	167352130	2965	2965	2965	2965	0
322	20250108	140300	167352130	2965	2965	2965	2965	100
323	20250108	140200	167055630	2965	2965	2965	2965	0
324	20250108	140100	167055630	2965	2965	2965	2965	0
325	20250108	140000	167055630	2965	2965	2965	2965	0
326	20250108	135900	167055630	2965	2965	2965	2965	0
327	20250108	135800	167055630	2965	2965	2965	2965	0
328	20250108	135700	167055630	2965	2965	2965	2965	6
329	20250108	135600	167037840	2965	2965	2965	2965	0
330	20250108	135500	167037840	2965	2965	2965	2965	1393
331	20250108	135400	162907595	2960	2960	2960	2960	0
332	20250108	135300	162907595	2960	2960	2960	2960	350
333	20250108	135200	161871595	2965	2965	2965	2965	0
334	20250108	135100	161871595	2965	2965	2965	2965	54
335	20250108	135000	161711485	2960	2960	2960	2960	0
336	20250108	134900	161711485	2960	2960	2960	2960	0
337	20250108	134800	161711485	2960	2960	2960	2960	1
338	20250108	134700	161708525	2965	2965	2965	2965	0
339	20250108	134600	161708525	2965	2965	2965	2965	0
340	20250108	134500	161708525	2965	2965	2965	2965	0
341	20250108	134400	161708525	2965	2965	2965	2965	0
342	20250108	134300	161708525	2965	2965	2965	2965	0
343	20250108	134200	161708525	2965	2965	2965	2965	0
344	20250108	134100	161708525	2965	2965	2965	2965	100
345	20250108	134000	161412025	2965	2965	2965	2965	0
346	20250108	133900	161412025	2965	2965	2965	2965	0
347	20250108	133800	161412025	2965	2965	2965	2965	0
348	20250108	133700	161412025	2965	2965	2965	2965	0
349	20250108	133600	161412025	2965	2965	2965	2965	0
350	20250108	133500	161412025	2965	2965	2965	2965	0
351	20250108	133400	161412025	2965	2965	2965	2965	0
352	20250108	133300	161412025	2965	2965	2965	2965	0
353	20250108	133200	161412025	2965	2965	2965	2965	0
354	20250108	133100	161412025	2965	2965	2965	2965	68
355	20250108	133000	161210405	2960	2960	2960	2960	63
356	20250108	132900	161023925	2965	2965	2965	2965	0
357	20250108	132800	161023925	2965	2965	2965	2965	0
358	20250108	132700	161023925	2965	2965	2965	2965	0
359	20250108	132600	161023925	2965	2965	2965	2965	0
360	20250108	132500	161023925	2965	2965	2965	2965	0
361	20250108	132400	161023925	2965	2965	2965	2965	0
362	20250108	132300	161023925	2965	2965	2965	2965	0
363	20250108	132200	161023925	2965	2965	2965	2965	0
364	20250108	132100	161023925	2965	2965	2965	2965	690
365	20250108	132000	158978075	2965	2960	2965	2960	4312
366	20250108	131900	146194055	2960	2960	2960	2960	0
367	20250108	131800	146194055	2960	2960	2960	2960	22
368	20250108	131700	146128935	2960	2960	2960	2960	0
369	20250108	131600	146128935	2960	2960	2960	2960	10
370	20250108	131500	146099335	2960	2960	2960	2960	0
371	20250108	131400	146099335	2960	2960	2960	2960	829
372	20250108	131300	143645495	2965	2965	2965	2965	0
373	20250108	131200	143645495	2965	2965	2965	2965	0
374	20250108	131100	143645495	2965	2965	2965	2965	10
375	20250108	131000	143615845	2965	2965	2965	2965	50
376	20250108	130900	143467595	2965	2965	2965	2965	0
377	20250108	130800	143467595	2965	2965	2965	2965	0
378	20250108	130700	143467595	2965	2965	2965	2965	10
379	20250108	130600	143437945	2965	2965	2965	2965	0
380	20250108	130500	143437945	2965	2965	2965	2965	0
381	20250108	130400	143437945	2965	2965	2965	2965	0
382	20250108	130300	143437945	2965	2965	2965	2965	0
383	20250108	130200	143437945	2965	2965	2965	2965	174
384	20250108	130100	142922035	2965	2965	2965	2965	0
385	20250108	130000	142922035	2965	2965	2965	2965	0
386	20250108	125900	142922035	2965	2965	2965	2965	0
387	20250108	125800	142922035	2965	2965	2965	2965	0
388	20250108	125700	142922035	2965	2965	2965	2965	0
389	20250108	125600	142922035	2965	2965	2965	2965	884
390	20250108	125500	140300975	2960	2965	2965	2960	100
391	20250108	125400	140004925	2965	2965	2965	2965	0
392	20250108	125300	140004925	2965	2965	2965	2965	135
393	20250108	125200	139604650	2965	2965	2965	2965	0
394	20250108	125100	139604650	2965	2965	2965	2965	0
395	20250108	125000	139604650	2965	2965	2965	2965	0
396	20250108	124900	139604650	2965	2965	2965	2965	0
397	20250108	124800	139604650	2965	2965	2965	2965	100
398	20250108	124700	139308150	2960	2960	2960	2960	0
399	20250108	124600	139308150	2960	2960	2960	2960	0
400	20250108	124500	139308150	2960	2960	2960	2960	2930
401	20250108	124400	130635350	2960	2960	2960	2960	0
402	20250108	124300	130635350	2960	2960	2960	2960	20
403	20250108	124200	130576150	2960	2960	2960	2960	10
404	20250108	124100	130546550	2960	2960	2960	2960	0
405	20250108	124000	130546550	2960	2960	2960	2960	20
406	20250108	123900	130487350	2960	2960	2960	2960	0
407	20250108	123800	130487350	2960	2960	2960	2960	0
408	20250108	123700	130487350	2960	2960	2960	2960	0
409	20250108	123600	130487350	2960	2960	2960	2960	20
410	20250108	123500	130428150	2955	2955	2955	2955	0
411	20250108	123400	130428150	2955	2955	2955	2955	0
412	20250108	123300	130428150	2955	2955	2955	2955	1
413	20250108	123200	130425195	2960	2960	2960	2960	32
414	20250108	123100	130330475	2960	2960	2960	2960	0
415	20250108	123000	130330475	2960	2960	2960	2960	0
416	20250108	122900	130330475	2960	2960	2960	2960	0
417	20250108	122800	130330475	2960	2960	2960	2960	20
418	20250108	122700	130271275	2955	2955	2955	2955	0
419	20250108	122600	130271275	2955	2955	2955	2955	144
420	20250108	122500	129845755	2960	2960	2960	2960	0
421	20250108	122400	129845755	2960	2960	2960	2960	20
422	20250108	122300	129786555	2960	2960	2960	2960	30
423	20250108	122200	129697755	2960	2960	2960	2960	214
424	20250108	122100	129064315	2960	2960	2960	2960	120
425	20250108	122000	128709115	2960	2960	2960	2960	10
426	20250108	121900	128679515	2960	2960	2960	2960	50
427	20250108	121800	128531515	2960	2960	2960	2960	0
428	20250108	121700	128531515	2960	2960	2960	2960	53
429	20250108	121600	128374635	2960	2960	2960	2960	0
430	20250108	121500	128374635	2960	2960	2960	2960	0
431	20250108	121400	128374635	2960	2960	2960	2960	0
432	20250108	121300	128374635	2960	2960	2960	2960	20
433	20250108	121200	128315435	2960	2960	2960	2960	0
434	20250108	121100	128315435	2960	2960	2960	2960	0
435	20250108	121000	128315435	2960	2960	2960	2960	3
436	20250108	120900	128306555	2960	2960	2960	2960	25
437	20250108	120800	128232555	2960	2960	2960	2960	1
438	20250108	120700	128229595	2960	2960	2960	2960	1
439	20250108	120600	128226635	2955	2960	2960	2955	434
440	20250108	120500	126944155	2960	2960	2960	2960	20
441	20250108	120400	126884955	2960	2960	2960	2960	8
442	20250108	120300	126861275	2960	2960	2960	2960	0
443	20250108	120200	126861275	2960	2960	2960	2960	2
444	20250108	120100	126855355	2960	2955	2960	2955	21
445	20250108	120000	126793200	2955	2955	2955	2955	343
446	20250108	115900	125779635	2955	2955	2955	2955	0
447	20250108	115800	125779635	2955	2955	2955	2955	20
448	20250108	115700	125720535	2955	2955	2955	2955	6269
449	20250108	115600	107195640	2955	2955	2955	2955	0
450	20250108	115500	107195640	2955	2955	2955	2955	1
451	20250108	115400	107192685	2960	2960	2960	2960	36
452	20250108	115300	107086125	2960	2960	2960	2960	0
453	20250108	115200	107086125	2960	2960	2960	2960	0
454	20250108	115100	107086125	2960	2960	2960	2960	0
455	20250108	115000	107086125	2960	2960	2960	2960	20
456	20250108	114900	107026925	2960	2960	2960	2960	0
457	20250108	114800	107026925	2960	2960	2960	2960	0
458	20250108	114700	107026925	2960	2960	2960	2960	0
459	20250108	114600	107026925	2960	2955	2960	2955	371
460	20250108	114500	105930520	2955	2955	2955	2955	0
461	20250108	114400	105930520	2955	2955	2955	2955	0
462	20250108	114300	105930520	2955	2955	2955	2955	438
463	20250108	114200	104636230	2955	2950	2955	2950	61
464	20250108	114100	104456175	2950	2950	2950	2950	847
465	20250108	114000	101957525	2950	2950	2950	2950	153
466	20250108	113900	101506175	2955	2960	2960	2955	50
467	20250108	113800	101358325	2965	2965	2965	2965	0
468	20250108	113700	101358325	2965	2965	2965	2965	0
469	20250108	113600	101358325	2965	2965	2965	2965	0
470	20250108	113500	101358325	2965	2965	2965	2955	25
471	20250108	113400	101284330	2955	2960	2960	2945	6312
472	20250108	113300	82670410	2965	2965	2965	2965	0
473	20250108	113200	82670410	2965	2965	2965	2965	0
474	20250108	113100	82670410	2965	2965	2965	2965	0
475	20250108	113000	82670410	2965	2965	2965	2965	10
476	20250108	112900	82640760	2965	2965	2965	2965	5
477	20250108	112800	82625935	2965	2965	2965	2965	0
478	20250108	112700	82625935	2965	2965	2965	2965	0
479	20250108	112600	82625935	2965	2965	2965	2965	0
480	20250108	112500	82625935	2965	2965	2965	2965	0
481	20250108	112400	82625935	2965	2965	2965	2965	0
482	20250108	112300	82625935	2965	2965	2965	2965	0
483	20250108	112200	82625935	2965	2965	2965	2965	0
484	20250108	112100	82625935	2965	2965	2965	2965	0
485	20250108	112000	82625935	2965	2965	2965	2965	0
486	20250108	111900	82625935	2965	2965	2965	2965	0
487	20250108	111800	82625935	2965	2960	2965	2960	6006
488	20250108	111700	64818175	2965	2965	2965	2965	0
489	20250108	111600	64818175	2965	2965	2965	2965	1
490	20250108	111500	64815210	2960	2960	2960	2960	0
491	20250108	111400	64815210	2960	2960	2960	2960	40
492	20250108	111300	64696810	2960	2960	2960	2960	0
493	20250108	111200	64696810	2960	2960	2960	2960	426
494	20250108	111100	63435850	2955	2955	2955	2955	0
495	20250108	111000	63435850	2955	2960	2960	2955	1120
496	20250108	110900	60125650	2960	2960	2960	2960	101
497	20250108	110800	59826690	2960	2960	2960	2960	20
498	20250108	110700	59767490	2960	2960	2960	2960	5
499	20250108	110600	59752690	2960	2960	2960	2960	0
500	20250108	110500	59752690	2960	2960	2960	2960	0
501	20250108	110400	59752690	2960	2960	2960	2960	20
502	20250108	110300	59693490	2960	2960	2960	2960	5
503	20250108	110200	59678690	2965	2965	2965	2960	1073
504	20250108	110100	56502595	2960	2960	2960	2960	1
505	20250108	110000	56499635	2965	2965	2965	2965	0
506	20250108	105900	56499635	2965	2965	2965	2965	0
507	20250108	105800	56499635	2965	2965	2965	2965	0
508	20250108	105700	56499635	2965	2965	2965	2965	0
509	20250108	105600	56499635	2965	2965	2965	2965	0
510	20250108	105500	56499635	2965	2965	2965	2965	0
511	20250108	105400	56499635	2965	2965	2965	2965	12
512	20250108	105300	56464055	2970	2970	2970	2970	0
513	20250108	105200	56464055	2970	2970	2970	2970	1
514	20250108	105100	56461085	2970	2970	2970	2970	0
515	20250108	105000	56461085	2970	2970	2970	2970	0
516	20250108	104900	56461085	2970	2970	2970	2970	0
517	20250108	104800	56461085	2970	2970	2970	2970	1
518	20250108	104700	56458115	2965	2965	2965	2965	0
519	20250108	104600	56458115	2965	2965	2965	2965	0
520	20250108	104500	56458115	2965	2965	2965	2965	0
521	20250108	104400	56458115	2965	2965	2965	2965	0
522	20250108	104300	56458115	2965	2965	2965	2965	0
523	20250108	104200	56458115	2965	2965	2965	2965	0
524	20250108	104100	56458115	2965	2965	2965	2965	571
525	20250108	104000	54765100	2960	2960	2960	2960	0
526	20250108	103900	54765100	2960	2960	2960	2960	0
527	20250108	103800	54765100	2960	2960	2960	2960	0
528	20250108	103700	54765100	2960	2960	2960	2960	283
529	20250108	103600	53927420	2960	2960	2960	2960	0
530	20250108	103500	53927420	2960	2960	2960	2960	0
531	20250108	103400	53927420	2960	2960	2960	2960	21
532	20250108	103300	53865260	2960	2960	2960	2960	1
533	20250108	103200	53862300	2960	2960	2960	2960	0
534	20250108	103100	53862300	2960	2960	2960	2960	0
535	20250108	103000	53862300	2960	2960	2960	2960	45
536	20250108	102900	53729100	2960	2960	2960	2960	195
537	20250108	102800	53151900	2960	2960	2960	2960	0
538	20250108	102700	53151900	2960	2960	2960	2960	0
539	20250108	102600	53151900	2960	2960	2960	2960	0
540	20250108	102500	53151900	2960	2960	2960	2960	0
541	20250108	102400	53151900	2960	2960	2960	2960	0
542	20250108	102300	53151900	2960	2960	2960	2960	0
543	20250108	102200	53151900	2960	2960	2960	2960	0
544	20250108	102100	53151900	2960	2960	2960	2960	0
545	20250108	102000	53151900	2960	2960	2960	2960	0
546	20250108	101900	53151900	2960	2960	2960	2960	1
547	20250108	101800	53148940	2965	2965	2965	2960	251
548	20250108	101700	52405965	2965	2965	2965	2965	0
549	20250108	101600	52405965	2965	2965	2965	2965	33
550	20250108	101500	52308120	2965	2965	2965	2965	1
551	20250108	101400	52305155	2965	2960	2965	2960	15
552	20250108	101300	52260730	2960	2960	2960	2960	0
553	20250108	101200	52260730	2960	2965	2965	2960	156
554	20250108	101100	51798950	2965	2965	2965	2965	0
555	20250108	101000	51798950	2965	2965	2965	2965	901
556	20250108	100900	49127485	2965	2965	2965	2965	3
557	20250108	100800	49118590	2970	2970	2970	2970	0
558	20250108	100700	49118590	2970	2970	2970	2970	0
559	20250108	100600	49118590	2970	2970	2970	2970	4
560	20250108	100500	49106710	2970	2970	2970	2970	0
561	20250108	100400	49106710	2970	2970	2970	2970	0
562	20250108	100300	49106710	2970	2970	2970	2970	0
563	20250108	100200	49106710	2970	2970	2970	2970	5
564	20250108	100100	49091860	2975	2975	2975	2975	1
565	20250108	100000	49088885	2965	2970	2975	2965	433
566	20250108	095900	47804310	2970	2970	2970	2970	36
567	20250108	095800	47697390	2985	2985	2985	2985	0
568	20250108	095700	47697390	2985	2985	2985	2985	0
569	20250108	095600	47697390	2985	2975	2990	2965	1174
570	20250108	095500	44198890	2970	2970	2980	2965	128
571	20250108	095400	43818325	2975	2970	2975	2965	2685
572	20250108	095300	35830885	2975	2960	2975	2960	1402
573	20250108	095200	31663010	2965	2960	2965	2960	21
574	20250108	095100	31600845	2965	2960	2965	2960	68
575	20250108	095000	31399555	2960	2960	2960	2960	1505
576	20250108	094900	26944755	2965	2965	2965	2965	1
577	20250108	094800	26941790	2970	2965	2970	2965	2
578	20250108	094700	26935855	2970	2970	2970	2970	0
579	20250108	094600	26935855	2970	2970	2970	2970	0
580	20250108	094500	26935855	2970	2965	2970	2965	7
581	20250108	094400	26915075	2965	2965	2965	2960	125
582	20250108	094300	26544455	2965	2965	2965	2965	1
583	20250108	094200	26541490	2965	2965	2965	2960	13
584	20250108	094100	26502955	2960	2960	2960	2960	25
585	20250108	094000	26428955	2960	2960	2960	2960	0
586	20250108	093900	26428955	2960	2960	2960	2960	1
587	20250108	093800	26425995	2965	2965	2965	2965	1
588	20250108	093700	26423030	2955	2960	2960	2955	40
589	20250108	093600	26304730	2960	2960	2960	2960	1
590	20250108	093500	26301770	2960	2965	2965	2955	154
591	20250108	093400	25846320	2965	2965	2965	2965	0
592	20250108	093300	25846320	2965	2965	2965	2965	1
593	20250108	093200	25843355	2960	2960	2960	2960	286
594	20250108	093100	24996795	2965	2965	2965	2965	175
595	20250108	093000	24477920	2965	2965	2965	2965	1
596	20250108	092900	24474955	2960	2960	2960	2960	0
597	20250108	092800	24474955	2960	2960	2960	2960	20
598	20250108	092700	24415755	2965	2960	2965	2960	113
599	20250108	092600	24081265	2960	2960	2960	2960	0
600	20250108	092500	24081265	2960	2960	2960	2960	0
601	20250108	092400	24081265	2960	2960	2960	2960	60
602	20250108	092300	23903665	2960	2960	2960	2960	0
603	20250108	092200	23903665	2960	2960	2960	2960	217
604	20250108	092100	23261345	2960	2960	2960	2960	22
605	20250108	092000	23196225	2960	2960	2960	2960	23
606	20250108	091900	23128145	2965	2965	2965	2965	0
607	20250108	091800	23128145	2965	2965	2965	2965	100
608	20250108	091700	22831645	2965	2965	2965	2965	8
609	20250108	091600	22807925	2965	2965	2965	2965	1
610	20250108	091500	22804960	2965	2965	2965	2965	10
611	20250108	091400	22775310	2965	2960	2965	2960	34
612	20250108	091300	22674505	2960	2960	2960	2960	20
613	20250108	091200	22615305	2955	2955	2955	2955	175
614	20250108	091100	22098180	2950	2950	2950	2950	90
615	20250108	091000	21832680	2950	2960	2965	2950	129
616	20250108	090900	21451910	2965	2965	2965	2955	5
617	20250108	090800	21437105	2945	2955	2955	2945	950
618	20250108	090700	18636460	2950	2950	2950	2950	0
619	20250108	090600	18636460	2950	2960	2960	2950	1002
620	20250108	090500	15679110	2950	2950	2950	2950	0
621	20250108	090400	15679110	2950	2955	2955	2950	300
622	20250108	090300	14793905	2955	2965	2965	2955	1530
623	20250108	090200	10272675	2960	2955	2960	2955	13
624	20250108	090100	10234245	2955	2960	2960	2955	325
625	20250108	090000	9272320	2960	2980	2980	2960	3125