KissMeData/046210/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193000	340897790	2940	2940	2940	2940	2209
3	20250106	192900	340897790	2940	2940	2940	2940	0
4	20250106	192800	340897790	2940	2940	2940	2940	0
5	20250106	192700	340897790	2940	2940	2940	2940	0
6	20250106	192600	340897790	2940	2940	2940	2940	0
7	20250106	192500	340897790	2940	2940	2940	2940	0
8	20250106	192400	340897790	2940	2940	2940	2940	0
9	20250106	192300	340897790	2940	2940	2940	2940	0
10	20250106	192200	340897790	2940	2940	2940	2940	0
11	20250106	192100	340897790	2940	2940	2940	2940	0
12	20250106	192000	340897790	2940	2940	2940	2940	0
13	20250106	191900	340897790	2940	2940	2940	2940	0
14	20250106	191800	340897790	2940	2940	2940	2940	0
15	20250106	191700	340897790	2940	2940	2940	2940	0
16	20250106	191600	340897790	2940	2940	2940	2940	0
17	20250106	191500	340897790	2940	2940	2940	2940	0
18	20250106	191400	340897790	2940	2940	2940	2940	0
19	20250106	191300	340897790	2940	2940	2940	2940	0
20	20250106	191200	340897790	2940	2940	2940	2940	0
21	20250106	191100	340897790	2940	2940	2940	2940	0
22	20250106	191000	340897790	2940	2940	2940	2940	0
23	20250106	190900	340897790	2940	2940	2940	2940	0
24	20250106	190800	340897790	2940	2940	2940	2940	0
25	20250106	190700	340897790	2940	2940	2940	2940	0
26	20250106	190600	340897790	2940	2940	2940	2940	0
27	20250106	190500	340897790	2940	2940	2940	2940	0
28	20250106	190400	340897790	2940	2940	2940	2940	0
29	20250106	190300	340897790	2940	2940	2940	2940	0
30	20250106	190200	340897790	2940	2940	2940	2940	0
31	20250106	190100	340897790	2940	2940	2940	2940	0
32	20250106	190000	340897790	2940	2940	2940	2940	2209
33	20250106	185900	340897790	2940	2940	2940	2940	0
34	20250106	185800	340897790	2940	2940	2940	2940	0
35	20250106	185700	340897790	2940	2940	2940	2940	0
36	20250106	185600	340897790	2940	2940	2940	2940	0
37	20250106	185500	340897790	2940	2940	2940	2940	0
38	20250106	185400	340897790	2940	2940	2940	2940	0
39	20250106	185300	340897790	2940	2940	2940	2940	0
40	20250106	185200	340897790	2940	2940	2940	2940	0
41	20250106	185100	340897790	2940	2940	2940	2940	0
42	20250106	185000	340897790	2940	2940	2940	2940	0
43	20250106	184900	340897790	2940	2940	2940	2940	0
44	20250106	184800	340897790	2940	2940	2940	2940	0
45	20250106	184700	340897790	2940	2940	2940	2940	0
46	20250106	184600	340897790	2940	2940	2940	2940	0
47	20250106	184500	340897790	2940	2940	2940	2940	0
48	20250106	184400	340897790	2940	2940	2940	2940	0
49	20250106	184300	340897790	2940	2940	2940	2940	0
50	20250106	184200	340897790	2940	2940	2940	2940	0
51	20250106	184100	340897790	2940	2940	2940	2940	0
52	20250106	184000	340897790	2940	2940	2940	2940	0
53	20250106	183900	340897790	2940	2940	2940	2940	0
54	20250106	183800	340897790	2940	2940	2940	2940	0
55	20250106	183700	340897790	2940	2940	2940	2940	0
56	20250106	183600	340897790	2940	2940	2940	2940	0
57	20250106	183500	340897790	2940	2940	2940	2940	0
58	20250106	183400	340897790	2940	2940	2940	2940	0
59	20250106	183300	340897790	2940	2940	2940	2940	0
60	20250106	183200	340897790	2940	2940	2940	2940	0
61	20250106	183100	340897790	2940	2940	2940	2940	0
62	20250106	183000	340897790	2940	2940	2940	2940	2209
63	20250106	182900	340897790	2940	2940	2940	2940	0
64	20250106	182800	340897790	2940	2940	2940	2940	0
65	20250106	182700	340897790	2940	2940	2940	2940	0
66	20250106	182600	340897790	2940	2940	2940	2940	0
67	20250106	182500	340897790	2940	2940	2940	2940	0
68	20250106	182400	340897790	2940	2940	2940	2940	0
69	20250106	182300	340897790	2940	2940	2940	2940	0
70	20250106	182200	340897790	2940	2940	2940	2940	0
71	20250106	182100	340897790	2940	2940	2940	2940	0
72	20250106	182000	340897790	2940	2940	2940	2940	0
73	20250106	181900	340897790	2940	2940	2940	2940	0
74	20250106	181800	340897790	2940	2940	2940	2940	0
75	20250106	181700	340897790	2940	2940	2940	2940	0
76	20250106	181600	340897790	2940	2940	2940	2940	0
77	20250106	181500	340897790	2940	2940	2940	2940	0
78	20250106	181400	340897790	2940	2940	2940	2940	0
79	20250106	181300	340897790	2940	2940	2940	2940	0
80	20250106	181200	340897790	2940	2940	2940	2940	0
81	20250106	181100	340897790	2940	2940	2940	2940	0
82	20250106	181000	340897790	2940	2940	2940	2940	0
83	20250106	180900	340897790	2940	2940	2940	2940	0
84	20250106	180800	340897790	2940	2940	2940	2940	0
85	20250106	180700	340897790	2940	2940	2940	2940	0
86	20250106	180600	340897790	2940	2940	2940	2940	0
87	20250106	180500	340897790	2940	2940	2940	2940	0
88	20250106	180400	340897790	2940	2940	2940	2940	0
89	20250106	180300	340897790	2940	2940	2940	2940	0
90	20250106	180200	340897790	2940	2940	2940	2940	0
91	20250106	180100	340897790	2940	2940	2940	2940	0
92	20250106	180000	340897790	2940	2940	2940	2940	2209
93	20250106	175900	340897790	2940	2940	2940	2940	0
94	20250106	175800	340897790	2940	2940	2940	2940	0
95	20250106	175700	340897790	2940	2940	2940	2940	0
96	20250106	175600	340897790	2940	2940	2940	2940	0
97	20250106	175500	340897790	2940	2940	2940	2940	0
98	20250106	175400	340897790	2940	2940	2940	2940	0
99	20250106	175300	340897790	2940	2940	2940	2940	0
100	20250106	175200	340897790	2940	2940	2940	2940	0
101	20250106	175100	340897790	2940	2940	2940	2940	0
102	20250106	175000	340897790	2940	2940	2940	2940	0
103	20250106	174900	340897790	2940	2940	2940	2940	0
104	20250106	174800	340897790	2940	2940	2940	2940	0
105	20250106	174700	340897790	2940	2940	2940	2940	0
106	20250106	174600	340897790	2940	2940	2940	2940	0
107	20250106	174500	340897790	2940	2940	2940	2940	0
108	20250106	174400	340897790	2940	2940	2940	2940	0
109	20250106	174300	340897790	2940	2940	2940	2940	0
110	20250106	174200	340897790	2940	2940	2940	2940	0
111	20250106	174100	340897790	2940	2940	2940	2940	0
112	20250106	174000	340897790	2940	2940	2940	2940	0
113	20250106	173900	340897790	2940	2940	2940	2940	0
114	20250106	173800	340897790	2940	2940	2940	2940	0
115	20250106	173700	340897790	2940	2940	2940	2940	0
116	20250106	173600	340897790	2940	2940	2940	2940	0
117	20250106	173500	340897790	2940	2940	2940	2940	0
118	20250106	173400	340897790	2940	2940	2940	2940	0
119	20250106	173300	340897790	2940	2940	2940	2940	0
120	20250106	173200	340897790	2940	2940	2940	2940	0
121	20250106	173100	340897790	2940	2940	2940	2940	0
122	20250106	173000	340897790	2940	2940	2940	2940	2209
123	20250106	172900	340897790	2940	2940	2940	2940	0
124	20250106	172800	340897790	2940	2940	2940	2940	0
125	20250106	172700	340897790	2940	2940	2940	2940	0
126	20250106	172600	340897790	2940	2940	2940	2940	0
127	20250106	172500	340897790	2940	2940	2940	2940	0
128	20250106	172400	340897790	2940	2940	2940	2940	0
129	20250106	172300	340897790	2940	2940	2940	2940	0
130	20250106	172200	340897790	2940	2940	2940	2940	0
131	20250106	172100	340897790	2940	2940	2940	2940	0
132	20250106	172000	340897790	2940	2940	2940	2940	0
133	20250106	171900	340897790	2940	2940	2940	2940	0
134	20250106	171800	340897790	2940	2940	2940	2940	0
135	20250106	171700	340897790	2940	2940	2940	2940	0
136	20250106	171600	340897790	2940	2940	2940	2940	0
137	20250106	171500	340897790	2940	2940	2940	2940	0
138	20250106	171400	340897790	2940	2940	2940	2940	0
139	20250106	171300	340897790	2940	2940	2940	2940	0
140	20250106	171200	340897790	2940	2940	2940	2940	0
141	20250106	171100	340897790	2940	2940	2940	2940	0
142	20250106	171000	340897790	2940	2940	2940	2940	0
143	20250106	170900	340897790	2940	2940	2940	2940	0
144	20250106	170800	340897790	2940	2940	2940	2940	0
145	20250106	170700	340897790	2940	2940	2940	2940	0
146	20250106	170600	340897790	2940	2940	2940	2940	0
147	20250106	170500	340897790	2940	2940	2940	2940	0
148	20250106	170400	340897790	2940	2940	2940	2940	0
149	20250106	170300	340897790	2940	2940	2940	2940	0
150	20250106	170200	340897790	2940	2940	2940	2940	0
151	20250106	170100	340897790	2940	2940	2940	2940	0
152	20250106	170000	340897790	2940	2940	2940	2940	2209
153	20250106	165900	340897790	2940	2940	2940	2940	0
154	20250106	165800	340897790	2940	2940	2940	2940	0
155	20250106	165700	340897790	2940	2940	2940	2940	0
156	20250106	165600	340897790	2940	2940	2940	2940	0
157	20250106	165500	340897790	2940	2940	2940	2940	0
158	20250106	165400	340897790	2940	2940	2940	2940	0
159	20250106	165300	340897790	2940	2940	2940	2940	0
160	20250106	165200	340897790	2940	2940	2940	2940	0
161	20250106	165100	340897790	2940	2940	2940	2940	0
162	20250106	165000	340897790	2940	2940	2940	2940	0
163	20250106	164900	340897790	2940	2940	2940	2940	0
164	20250106	164800	340897790	2940	2940	2940	2940	0
165	20250106	164700	340897790	2940	2940	2940	2940	0
166	20250106	164600	340897790	2940	2940	2940	2940	0
167	20250106	164500	340897790	2940	2940	2940	2940	0
168	20250106	164400	340897790	2940	2940	2940	2940	0
169	20250106	164300	340897790	2940	2940	2940	2940	0
170	20250106	164200	340897790	2940	2940	2940	2940	0
171	20250106	164100	340897790	2940	2940	2940	2940	0
172	20250106	164000	340897790	2940	2940	2940	2940	0
173	20250106	163900	340897790	2940	2940	2940	2940	0
174	20250106	163800	340897790	2940	2940	2940	2940	0
175	20250106	163700	340897790	2940	2940	2940	2940	0
176	20250106	163600	340897790	2940	2940	2940	2940	0
177	20250106	163500	340897790	2940	2940	2940	2940	0
178	20250106	163400	340897790	2940	2940	2940	2940	0
179	20250106	163300	340897790	2940	2940	2940	2940	0
180	20250106	163200	340897790	2940	2940	2940	2940	0
181	20250106	163100	340897790	2940	2940	2940	2940	0
182	20250106	163000	340897790	2940	2940	2940	2940	2209
183	20250106	162900	340897790	2940	2940	2940	2940	0
184	20250106	162800	340897790	2940	2940	2940	2940	0
185	20250106	162700	340897790	2940	2940	2940	2940	0
186	20250106	162600	340897790	2940	2940	2940	2940	0
187	20250106	162500	340897790	2940	2940	2940	2940	0
188	20250106	162400	340897790	2940	2940	2940	2940	0
189	20250106	162300	340897790	2940	2940	2940	2940	0
190	20250106	162200	340897790	2940	2940	2940	2940	0
191	20250106	162100	340897790	2940	2940	2940	2940	0
192	20250106	162000	340897790	2940	2940	2940	2940	0
193	20250106	161900	340897790	2940	2940	2940	2940	0
194	20250106	161800	340897790	2940	2940	2940	2940	0
195	20250106	161700	340897790	2940	2940	2940	2940	0
196	20250106	161600	340897790	2940	2940	2940	2940	0
197	20250106	161500	340897790	2940	2940	2940	2940	0
198	20250106	161400	340897790	2940	2940	2940	2940	0
199	20250106	161300	340897790	2940	2940	2940	2940	0
200	20250106	161200	340897790	2940	2940	2940	2940	0
201	20250106	161100	340897790	2940	2940	2940	2940	0
202	20250106	161000	340897790	2940	2940	2940	2940	0
203	20250106	160900	340897790	2940	2940	2940	2940	0
204	20250106	160800	340897790	2940	2940	2940	2940	0
205	20250106	160700	340897790	2940	2940	2940	2940	0
206	20250106	160600	340897790	2940	2940	2940	2940	0
207	20250106	160500	340897790	2940	2940	2940	2940	0
208	20250106	160400	340897790	2940	2940	2940	2940	0
209	20250106	160300	340897790	2940	2940	2940	2940	0
210	20250106	160200	340897790	2940	2940	2940	2940	0
211	20250106	160100	340897790	2940	2940	2940	2940	0
212	20250106	160000	340897790	2940	2940	2940	2940	2209
213	20250106	155900	340897790	2940	2940	2940	2940	0
214	20250106	155800	340897790	2940	2940	2940	2940	0
215	20250106	155700	340897790	2940	2940	2940	2940	0
216	20250106	155600	340897790	2940	2940	2940	2940	0
217	20250106	155500	340897790	2940	2940	2940	2940	0
218	20250106	155400	340897790	2940	2940	2940	2940	0
219	20250106	155300	340897790	2940	2940	2940	2940	0
220	20250106	155200	340897790	2940	2940	2940	2940	0
221	20250106	155100	340897790	2940	2940	2940	2940	0
222	20250106	155000	340897790	2940	2940	2940	2940	0
223	20250106	154900	340897790	2940	2940	2940	2940	0
224	20250106	154800	340897790	2940	2940	2940	2940	0
225	20250106	154700	340897790	2940	2940	2940	2940	0
226	20250106	154600	340897790	2940	2940	2940	2940	0
227	20250106	154500	340897790	2940	2940	2940	2940	0
228	20250106	154400	340897790	2940	2940	2940	2940	0
229	20250106	154300	340897790	2940	2940	2940	2940	0
230	20250106	154200	340897790	2940	2940	2940	2940	0
231	20250106	154100	340897790	2940	2940	2940	2940	0
232	20250106	154000	340897790	2940	2940	2940	2940	0
233	20250106	153900	340897790	2940	2940	2940	2940	0
234	20250106	153800	340897790	2940	2940	2940	2940	0
235	20250106	153700	340897790	2940	2940	2940	2940	0
236	20250106	153600	340897790	2940	2940	2940	2940	0
237	20250106	153500	340897790	2940	2940	2940	2940	0
238	20250106	153400	340897790	2940	2940	2940	2940	0
239	20250106	153300	340897790	2940	2940	2940	2940	0
240	20250106	153200	340897790	2940	2940	2940	2940	0
241	20250106	153100	340897790	2940	2940	2940	2940	0
242	20250106	153000	340897790	2940	2940	2940	2940	4418
243	20250106	152900	334403330	2945	2945	2945	2945	0
244	20250106	152800	334403330	2945	2945	2945	2945	0
245	20250106	152700	334403330	2945	2945	2945	2945	0
246	20250106	152600	334403330	2945	2945	2945	2945	0
247	20250106	152500	334403330	2945	2945	2945	2945	0
248	20250106	152400	334403330	2945	2945	2945	2945	0
249	20250106	152300	334403330	2945	2945	2945	2945	0
250	20250106	152200	334403330	2945	2945	2945	2945	0
251	20250106	152100	334403330	2945	2945	2945	2945	0
252	20250106	152000	334403330	2945	2945	2945	2945	0
253	20250106	151900	334403330	2945	2945	2945	2945	1
254	20250106	151800	334400385	2945	2950	2950	2945	604
255	20250106	151700	332618605	2950	2950	2950	2950	20
256	20250106	151600	332559605	2950	2950	2950	2950	3
257	20250106	151500	332550755	2945	2945	2945	2945	275
258	20250106	151400	331740880	2945	2945	2945	2945	0
259	20250106	151300	331740880	2945	2945	2945	2945	0
260	20250106	151200	331740880	2945	2945	2945	2945	0
261	20250106	151100	331740880	2945	2950	2950	2945	534
262	20250106	151000	330168245	2955	2950	2955	2950	15
263	20250106	150900	330123940	2945	2950	2950	2945	3
264	20250106	150800	330115100	2945	2945	2945	2945	10
265	20250106	150700	330085650	2945	2950	2950	2945	5
266	20250106	150600	330070920	2945	2945	2945	2945	260
267	20250106	150500	329305220	2945	2945	2945	2945	5
268	20250106	150400	329290495	2950	2950	2950	2950	0
269	20250106	150300	329290495	2950	2950	2950	2950	0
270	20250106	150200	329290495	2950	2950	2950	2950	0
271	20250106	150100	329290495	2950	2960	2960	2950	311
272	20250106	150000	328372045	2960	2955	2960	2955	95
273	20250106	145900	328091070	2950	2960	2960	2950	1318
274	20250106	145800	324191530	2950	2950	2950	2950	355
275	20250106	145700	323144280	2950	2945	2950	2945	743
276	20250106	145600	320954595	2945	2945	2945	2945	0
277	20250106	145500	320954595	2945	2945	2945	2935	506
278	20250106	145400	319469405	2940	2940	2940	2935	752
279	20250106	145300	317261030	2940	2940	2940	2940	40
280	20250106	145200	317143430	2940	2940	2940	2940	340
281	20250106	145100	316143830	2940	2940	2940	2940	0
282	20250106	145000	316143830	2940	2940	2940	2940	5
283	20250106	144900	316129130	2940	2940	2940	2940	102
284	20250106	144800	315829250	2940	2940	2940	2940	3
285	20250106	144700	315820430	2940	2940	2940	2940	4
286	20250106	144600	315808670	2940	2940	2940	2940	10
287	20250106	144500	315779270	2940	2940	2940	2940	0
288	20250106	144400	315779270	2940	2940	2945	2940	42
289	20250106	144300	315655770	2940	2935	2940	2935	1194
290	20250106	144200	312151330	2935	2935	2935	2935	501
291	20250106	144100	310680895	2940	2940	2940	2940	5
292	20250106	144000	310666195	2945	2945	2945	2945	0
293	20250106	143900	310666195	2945	2945	2945	2930	597
294	20250106	143800	308915780	2945	2945	2945	2940	310
295	20250106	143700	308003930	2945	2945	2945	2945	15
296	20250106	143600	307959755	2950	2950	2950	2950	4
297	20250106	143500	307947955	2950	2945	2950	2945	300
298	20250106	143400	307063955	2950	2950	2950	2950	237
299	20250106	143300	306364805	2975	2975	2975	2975	10
300	20250106	143200	306335055	2980	2980	2980	2980	0
301	20250106	143100	306335055	2980	2980	2980	2980	0
302	20250106	143000	306335055	2980	2975	2980	2975	301
303	20250106	142900	305438345	2975	2930	2980	2930	10683
304	20250106	142800	273875545	2930	2930	2930	2930	24
305	20250106	142700	273805225	2930	2925	2930	2925	1120
306	20250106	142600	270523645	2915	2920	2920	2915	10
307	20250106	142500	270494490	2915	2915	2915	2915	0
308	20250106	142400	270494490	2915	2925	2925	2915	1799
309	20250106	142300	265237445	2925	2925	2925	2925	704
310	20250106	142200	263178245	2925	2925	2925	2925	1
311	20250106	142100	263175320	2915	2915	2915	2915	787
312	20250106	142000	260881215	2920	2915	2925	2915	3970
313	20250106	141900	249285640	2915	2915	2915	2915	0
314	20250106	141800	249285640	2915	2915	2915	2915	504
315	20250106	141700	247816480	2930	2930	2930	2930	0
316	20250106	141600	247816480	2930	2930	2930	2930	0
317	20250106	141500	247816480	2930	2930	2930	2930	0
318	20250106	141400	247816480	2930	2930	2930	2930	5
319	20250106	141300	247801830	2925	2915	2925	2910	6101
320	20250106	141200	229977315	2915	2915	2915	2915	504
321	20250106	141100	228508155	2925	2925	2925	2925	7
322	20250106	141000	228487680	2930	2930	2930	2930	0
323	20250106	140900	228487680	2930	2930	2930	2930	0
324	20250106	140800	228487680	2930	2930	2930	2930	2
325	20250106	140700	228481820	2915	2915	2915	2915	0
326	20250106	140600	228481820	2915	2920	2920	2915	378
327	20250106	140500	227379450	2920	2920	2920	2920	100
328	20250106	140400	227087450	2920	2920	2920	2920	0
329	20250106	140300	227087450	2920	2920	2920	2920	25
330	20250106	140200	227014450	2930	2930	2930	2930	0
331	20250106	140100	227014450	2930	2930	2930	2930	0
332	20250106	140000	227014450	2930	2930	2930	2930	20
333	20250106	135900	226955850	2930	2930	2930	2930	2150
334	20250106	135800	220656350	2925	2930	2930	2925	405
335	20250106	135700	219471225	2925	2925	2925	2925	0
336	20250106	135600	219471225	2925	2925	2925	2925	200
337	20250106	135500	218886225	2925	2925	2925	2925	0
338	20250106	135400	218886225	2925	2925	2925	2925	575
339	20250106	135300	217204350	2915	2925	2925	2915	2496
340	20250106	135200	209906880	2925	2925	2925	2925	0
341	20250106	135100	209906880	2925	2925	2925	2925	0
342	20250106	135000	209906880	2925	2925	2925	2925	0
343	20250106	134900	209906880	2925	2925	2925	2925	533
344	20250106	134800	208347855	2915	2920	2920	2915	2777
345	20250106	134700	200239120	2915	2915	2915	2915	0
346	20250106	134600	200239120	2915	2915	2915	2915	50
347	20250106	134500	200093370	2920	2920	2920	2920	0
348	20250106	134400	200093370	2920	2920	2920	2920	10
349	20250106	134300	200064170	2920	2920	2920	2920	1
350	20250106	134200	200061250	2910	2910	2910	2910	0
351	20250106	134100	200061250	2910	2910	2910	2910	930
352	20250106	134000	197354950	2920	2920	2920	2920	0
353	20250106	133900	197354950	2920	2920	2920	2920	0
354	20250106	133800	197354950	2920	2920	2920	2920	195
355	20250106	133700	196785550	2920	2920	2920	2920	601
356	20250106	133600	195030630	2910	2900	2910	2900	15
357	20250106	133500	194987050	2900	2900	2900	2900	0
358	20250106	133400	194987050	2900	2900	2900	2900	341
359	20250106	133300	193998150	2910	2905	2910	2905	200
360	20250106	133200	193417140	2905	2910	2910	2905	56
361	20250106	133100	193254195	2910	2910	2910	2910	6
362	20250106	133000	193236735	2910	2910	2910	2910	0
363	20250106	132900	193236735	2910	2910	2910	2910	16
364	20250106	132800	193190175	2915	2915	2915	2915	2
365	20250106	132700	193184345	2915	2915	2915	2915	0
366	20250106	132600	193184345	2915	2915	2915	2915	81
367	20250106	132500	192948230	2920	2920	2920	2920	0
368	20250106	132400	192948230	2920	2920	2920	2915	80
369	20250106	132300	192714635	2920	2920	2920	2920	0
370	20250106	132200	192714635	2920	2920	2920	2920	0
371	20250106	132100	192714635	2920	2920	2920	2920	0
372	20250106	132000	192714635	2920	2920	2920	2920	0
373	20250106	131900	192714635	2920	2920	2920	2920	0
374	20250106	131800	192714635	2920	2920	2920	2920	0
375	20250106	131700	192714635	2920	2920	2920	2920	1
376	20250106	131600	192711715	2900	2905	2905	2900	50
377	20250106	131500	192566515	2895	2895	2895	2895	0
378	20250106	131400	192566515	2895	2895	2895	2895	0
379	20250106	131300	192566515	2895	2895	2895	2895	0
380	20250106	131200	192566515	2895	2895	2895	2895	0
381	20250106	131100	192566515	2895	2895	2895	2895	0
382	20250106	131000	192566515	2895	2895	2895	2895	0
383	20250106	130900	192566515	2895	2895	2895	2895	0
384	20250106	130800	192566515	2895	2895	2895	2895	0
385	20250106	130700	192566515	2895	2895	2895	2895	0
386	20250106	130600	192566515	2895	2895	2895	2895	1185
387	20250106	130500	189135940	2900	2900	2900	2900	0
388	20250106	130400	189135940	2900	2905	2905	2900	534
389	20250106	130300	187587090	2905	2905	2905	2905	0
390	20250106	130200	187587090	2905	2905	2905	2905	0
391	20250106	130100	187587090	2905	2905	2905	2905	0
392	20250106	130000	187587090	2905	2905	2905	2905	365
393	20250106	125900	186526765	2910	2910	2910	2910	6
394	20250106	125800	186509305	2910	2910	2910	2910	1
395	20250106	125700	186506395	2910	2915	2915	2910	21
396	20250106	125600	186445190	2915	2915	2915	2915	2645
397	20250106	125500	178735015	2915	2915	2915	2915	50
398	20250106	125400	178589265	2915	2915	2915	2915	0
399	20250106	125300	178589265	2915	2915	2915	2915	1
400	20250106	125200	178586350	2915	2915	2915	2915	3
401	20250106	125100	178577605	2915	2915	2915	2915	0
402	20250106	125000	178577605	2915	2915	2915	2915	1
403	20250106	124900	178574690	2915	2915	2915	2915	2
404	20250106	124800	178568860	2910	2910	2910	2910	0
405	20250106	124700	178568860	2910	2910	2910	2910	0
406	20250106	124600	178568860	2910	2910	2910	2910	1155
407	20250106	124500	175207810	2910	2910	2910	2910	2
408	20250106	124400	175201990	2905	2905	2905	2905	0
409	20250106	124300	175201990	2905	2905	2905	2905	0
410	20250106	124200	175201990	2905	2905	2905	2905	0
411	20250106	124100	175201990	2905	2905	2905	2905	0
412	20250106	124000	175201990	2905	2905	2905	2905	70
413	20250106	123900	174998640	2910	2910	2910	2910	0
414	20250106	123800	174998640	2910	2905	2910	2905	175
415	20250106	123700	174489765	2905	2905	2905	2905	363
416	20250106	123600	173435250	2905	2905	2905	2905	2
417	20250106	123500	173429440	2905	2905	2905	2905	10
418	20250106	123400	173400390	2905	2905	2905	2905	0
419	20250106	123300	173400390	2905	2905	2905	2905	0
420	20250106	123200	173400390	2905	2905	2905	2905	10
421	20250106	123100	173371340	2910	2910	2910	2910	81
422	20250106	123000	173135630	2900	2900	2900	2900	80
423	20250106	122900	172903630	2900	2900	2910	2900	1284
424	20250106	122800	169172380	2900	2900	2900	2900	171
425	20250106	122700	168676480	2900	2900	2900	2900	368
426	20250106	122600	167609280	2900	2900	2900	2900	0
427	20250106	122500	167609280	2900	2900	2900	2900	300
428	20250106	122400	166739280	2900	2900	2900	2900	0
429	20250106	122300	166739280	2900	2900	2900	2900	0
430	20250106	122200	166739280	2900	2900	2900	2900	54
431	20250106	122100	166582680	2895	2895	2895	2895	0
432	20250106	122000	166582680	2895	2895	2895	2895	0
433	20250106	121900	166582680	2895	2895	2895	2895	0
434	20250106	121800	166582680	2895	2895	2895	2895	200
435	20250106	121700	166003680	2890	2890	2890	2890	1
436	20250106	121600	166000790	2895	2895	2895	2895	2
437	20250106	121500	165995000	2895	2895	2895	2895	1
438	20250106	121400	165992105	2895	2895	2895	2895	319
439	20250106	121300	165068600	2895	2895	2895	2895	0
440	20250106	121200	165068600	2895	2900	2900	2895	95
441	20250106	121100	164793350	2900	2900	2900	2900	0
442	20250106	121000	164793350	2900	2900	2900	2900	0
443	20250106	120900	164793350	2900	2900	2900	2900	100
444	20250106	120800	164503350	2900	2900	2900	2900	100
445	20250106	120700	164213350	2895	2895	2895	2895	2
446	20250106	120600	164207560	2895	2895	2895	2895	0
447	20250106	120500	164207560	2895	2900	2900	2895	517
448	20250106	120400	162710795	2900	2900	2900	2900	0
449	20250106	120300	162710795	2900	2900	2900	2900	0
450	20250106	120200	162710795	2900	2900	2900	2900	0
451	20250106	120100	162710795	2900	2900	2900	2900	0
452	20250106	120000	162710795	2900	2900	2900	2900	0
453	20250106	115900	162710795	2900	2900	2900	2900	241
454	20250106	115800	162011895	2905	2905	2905	2905	0
455	20250106	115700	162011895	2905	2905	2905	2905	5
456	20250106	115600	161997370	2905	2905	2905	2905	1
457	20250106	115500	161994465	2900	2900	2900	2900	0
458	20250106	115400	161994465	2900	2900	2900	2900	0
459	20250106	115300	161994465	2900	2900	2900	2900	17
460	20250106	115200	161945165	2905	2905	2905	2905	0
461	20250106	115100	161945165	2905	2905	2905	2905	0
462	20250106	115000	161945165	2905	2905	2905	2905	7
463	20250106	114900	161924830	2905	2905	2905	2905	30
464	20250106	114800	161837680	2895	2895	2895	2895	0
465	20250106	114700	161837680	2895	2895	2895	2895	0
466	20250106	114600	161837680	2895	2895	2895	2895	0
467	20250106	114500	161837680	2895	2895	2895	2895	0
468	20250106	114400	161837680	2895	2895	2895	2895	0
469	20250106	114300	161837680	2895	2895	2895	2895	0
470	20250106	114200	161837680	2895	2895	2895	2895	0
471	20250106	114100	161837680	2895	2895	2895	2895	0
472	20250106	114000	161837680	2895	2895	2895	2895	10
473	20250106	113900	161808730	2905	2905	2905	2905	0
474	20250106	113800	161808730	2905	2905	2905	2905	0
475	20250106	113700	161808730	2905	2905	2905	2905	0
476	20250106	113600	161808730	2905	2905	2905	2905	1
477	20250106	113500	161805825	2895	2895	2895	2895	1
478	20250106	113400	161802930	2905	2905	2905	2905	0
479	20250106	113300	161802930	2905	2905	2905	2905	100
480	20250106	113200	161512430	2905	2905	2905	2905	0
481	20250106	113100	161512430	2905	2905	2905	2905	0
482	20250106	113000	161512430	2905	2905	2905	2905	0
483	20250106	112900	161512430	2905	2905	2905	2905	2
484	20250106	112800	161506620	2905	2905	2905	2905	0
485	20250106	112700	161506620	2905	2905	2905	2905	0
486	20250106	112600	161506620	2905	2905	2905	2905	0
487	20250106	112500	161506620	2905	2905	2905	2905	0
488	20250106	112400	161506620	2905	2905	2905	2905	1320
489	20250106	112300	157672020	2905	2905	2905	2905	40
490	20250106	112200	157555820	2905	2905	2905	2905	0
491	20250106	112100	157555820	2905	2905	2905	2905	20
492	20250106	112000	157497720	2905	2905	2905	2905	40
493	20250106	111900	157381520	2905	2905	2905	2905	0
494	20250106	111800	157381520	2905	2905	2905	2905	2
495	20250106	111700	157375710	2905	2905	2905	2905	0
496	20250106	111600	157375710	2905	2905	2905	2905	4
497	20250106	111500	157364090	2905	2905	2905	2905	0
498	20250106	111400	157364090	2905	2905	2905	2905	0
499	20250106	111300	157364090	2905	2905	2905	2905	0
500	20250106	111200	157364090	2905	2905	2905	2905	0
501	20250106	111100	157364090	2905	2905	2905	2905	0
502	20250106	111000	157364090	2905	2905	2905	2905	0
503	20250106	110900	157364090	2905	2905	2905	2905	10
504	20250106	110800	157335040	2890	2890	2890	2890	0
505	20250106	110700	157335040	2890	2890	2890	2890	0
506	20250106	110600	157335040	2890	2890	2890	2890	109
507	20250106	110500	157020030	2880	2885	2885	2880	2203
508	20250106	110400	150674890	2885	2885	2885	2885	0
509	20250106	110300	150674890	2885	2885	2885	2885	450
510	20250106	110200	149376640	2885	2885	2885	2885	0
511	20250106	110100	149376640	2885	2885	2885	2885	0
512	20250106	110000	149376640	2885	2885	2885	2885	0
513	20250106	105900	149376640	2885	2885	2885	2885	0
514	20250106	105800	149376640	2885	2885	2885	2885	105
515	20250106	105700	149073715	2890	2890	2890	2890	0
516	20250106	105600	149073715	2890	2890	2890	2890	278
517	20250106	105500	148270295	2885	2885	2885	2885	54
518	20250106	105400	148114505	2880	2880	2880	2880	0
519	20250106	105300	148114505	2880	2880	2880	2880	526
520	20250106	105200	146599625	2885	2885	2885	2885	51
521	20250106	105100	146452490	2880	2880	2880	2880	0
522	20250106	105000	146452490	2880	2880	2880	2880	2
523	20250106	104900	146446730	2875	2885	2890	2875	2670
524	20250106	104800	138759300	2890	2890	2890	2890	127
525	20250106	104700	138392270	2890	2895	2895	2890	1507
526	20250106	104600	134035035	2900	2890	2900	2890	1589
527	20250106	104500	129427055	2890	2890	2890	2890	105
528	20250106	104400	129123605	2875	2875	2875	2875	1010
529	20250106	104300	126219855	2880	2880	2880	2880	511
530	20250106	104200	124748175	2880	2880	2880	2880	0
531	20250106	104100	124748175	2880	2880	2880	2880	0
532	20250106	104000	124748175	2880	2895	2900	2880	3758
533	20250106	103900	113872315	2895	2895	2895	2895	3095
534	20250106	103800	104912290	2880	2880	2880	2880	0
535	20250106	103700	104912290	2880	2880	2880	2880	29
536	20250106	103600	104828770	2880	2880	2880	2880	416
537	20250106	103500	103630690	2870	2890	2890	2870	10035
538	20250106	103400	74780905	2890	2890	2890	2890	0
539	20250106	103300	74780905	2890	2890	2890	2890	0
540	20250106	103200	74780905	2890	2890	2890	2890	61
541	20250106	103100	74604615	2890	2890	2890	2890	708
542	20250106	103000	72558495	2890	2890	2890	2890	1
543	20250106	102900	72555605	2890	2890	2890	2890	11
544	20250106	102800	72523815	2890	2890	2890	2890	0
545	20250106	102700	72523815	2890	2890	2890	2890	0
546	20250106	102600	72523815	2890	2890	2890	2890	0
547	20250106	102500	72523815	2890	2890	2890	2890	0
548	20250106	102400	72523815	2890	2890	2890	2890	0
549	20250106	102300	72523815	2890	2890	2890	2890	200
550	20250106	102200	71945815	2900	2900	2900	2900	0
551	20250106	102100	71945815	2900	2900	2900	2900	0
552	20250106	102000	71945815	2900	2900	2900	2900	116
553	20250106	101900	71609415	2900	2900	2900	2900	0
554	20250106	101800	71609415	2900	2900	2900	2900	1
555	20250106	101700	71606515	2885	2885	2885	2885	0
556	20250106	101600	71606515	2885	2885	2885	2885	0
557	20250106	101500	71606515	2885	2885	2885	2885	0
558	20250106	101400	71606515	2885	2885	2885	2885	0
559	20250106	101300	71606515	2885	2885	2885	2885	0
560	20250106	101200	71606515	2885	2885	2885	2885	0
561	20250106	101100	71606515	2885	2885	2885	2885	0
562	20250106	101000	71606515	2885	2885	2885	2885	0
563	20250106	100900	71606515	2885	2885	2885	2885	1001
564	20250106	100800	68718630	2890	2890	2890	2890	11
565	20250106	100700	68686840	2900	2900	2900	2900	0
566	20250106	100600	68686840	2900	2900	2900	2900	0
567	20250106	100500	68686840	2900	2900	2900	2900	1
568	20250106	100400	68683940	2885	2885	2885	2885	10
569	20250106	100300	68655090	2885	2885	2885	2885	0
570	20250106	100200	68655090	2885	2885	2885	2885	0
571	20250106	100100	68655090	2885	2890	2890	2885	1656
572	20250106	100000	63871795	2905	2905	2905	2905	0
573	20250106	095900	63871795	2905	2905	2905	2905	38
574	20250106	095800	63761405	2885	2885	2885	2885	300
575	20250106	095700	62895905	2895	2895	2895	2895	104
576	20250106	095600	62594825	2890	2890	2890	2890	24
577	20250106	095500	62525465	2890	2880	2890	2880	172
578	20250106	095400	62029245	2880	2880	2880	2880	28
579	20250106	095300	61948605	2880	2880	2880	2880	4
580	20250106	095200	61937085	2870	2880	2880	2870	640
581	20250106	095100	60097485	2880	2890	2890	2880	2211
582	20250106	095000	53723085	2895	2910	2910	2895	131
583	20250106	094900	53342520	2910	2910	2910	2910	9
584	20250106	094800	53316330	2910	2910	2910	2910	40
585	20250106	094700	53199930	2910	2910	2910	2910	0
586	20250106	094600	53199930	2910	2895	2910	2890	1181
587	20250106	094500	49783280	2900	2900	2900	2900	0
588	20250106	094400	49783280	2900	2900	2900	2900	0
589	20250106	094300	49783280	2900	2900	2900	2900	50
590	20250106	094200	49638280	2905	2905	2905	2905	1
591	20250106	094100	49635375	2905	2905	2905	2905	0
592	20250106	094000	49635375	2905	2910	2910	2905	83
593	20250106	093900	49394095	2910	2915	2915	2910	2983
594	20250106	093800	40699000	2915	2915	2915	2915	11
595	20250106	093700	40666935	2895	2900	2900	2895	65
596	20250106	093600	40478695	2900	2900	2900	2900	249
597	20250106	093500	39756595	2900	2890	2900	2890	165
598	20250106	093400	39278175	2890	2890	2890	2890	0
599	20250106	093300	39278175	2890	2890	2890	2890	134
600	20250106	093200	38890915	2900	2900	2900	2900	0
601	20250106	093100	38890915	2900	2900	2900	2900	200
602	20250106	093000	38310915	2900	2900	2900	2900	20
603	20250106	092900	38252915	2900	2900	2900	2900	52
604	20250106	092800	38102115	2900	2900	2900	2900	606
605	20250106	092700	36344715	2880	2880	2880	2880	0
606	20250106	092600	36344715	2880	2880	2880	2880	0
607	20250106	092500	36344715	2880	2885	2885	2880	3881
608	20250106	092400	25150580	2880	2880	2880	2880	0
609	20250106	092300	25150580	2880	2880	2880	2880	0
610	20250106	092200	25150580	2880	2895	2895	2880	894
611	20250106	092100	22573875	2895	2900	2900	2895	210
612	20250106	092000	21965025	2900	2900	2900	2900	501
613	20250106	091900	20512125	2900	2900	2900	2900	101
614	20250106	091800	20219225	2905	2915	2915	2905	1246
615	20250106	091700	16592280	2915	2915	2915	2915	74
616	20250106	091600	16376570	2915	2925	2925	2915	57
617	20250106	091500	16210370	2920	2935	2935	2920	2608
618	20250106	091400	8573040	2940	2940	2940	2940	1000
619	20250106	091300	5633040	2935	2935	2935	2935	0
620	20250106	091200	5633040	2935	2935	2935	2935	151
621	20250106	091100	5189855	2935	2935	2935	2935	85
622	20250106	091000	4940380	2950	2950	2950	2950	100
623	20250106	090900	4645380	2950	2950	2950	2950	137
624	20250106	090800	4241230	2930	2930	2930	2930	10
625	20250106	090700	4211930	2930	2930	2930	2930	1
626	20250106	090600	4209000	2925	2925	2925	2925	0
627	20250106	090500	4209000	2925	2925	2925	2925	100
628	20250106	090400	3916500	2950	2950	2950	2950	3
629	20250106	090300	3907650	2950	2950	2950	2950	5
630	20250106	090200	3892900	2950	2950	2950	2950	1
631	20250106	090100	3889950	2950	2950	2950	2950	166
632	20250106	090000	3400250	2950	2925	2950	2925	1162