KissMeData/122450/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201300	564579840	2960	2960	2960	2960	2526
3	20250102	201200	564579840	2960	2960	2960	2960	0
4	20250102	201100	564579840	2960	2960	2960	2960	0
5	20250102	201000	564579840	2960	2960	2960	2960	0
6	20250102	200900	564579840	2960	2960	2960	2960	0
7	20250102	200800	564579840	2960	2960	2960	2960	0
8	20250102	200700	564579840	2960	2960	2960	2960	0
9	20250102	200600	564579840	2960	2960	2960	2960	0
10	20250102	200500	564579840	2960	2960	2960	2960	0
11	20250102	200400	564579840	2960	2960	2960	2960	0
12	20250102	200300	564579840	2960	2960	2960	2960	0
13	20250102	200200	564579840	2960	2960	2960	2960	0
14	20250102	200100	564579840	2960	2960	2960	2960	0
15	20250102	200000	564579840	2960	2960	2960	2960	0
16	20250102	195900	564579840	2960	2960	2960	2960	0
17	20250102	195800	564579840	2960	2960	2960	2960	0
18	20250102	195700	564579840	2960	2960	2960	2960	0
19	20250102	195600	564579840	2960	2960	2960	2960	0
20	20250102	195500	564579840	2960	2960	2960	2960	0
21	20250102	195400	564579840	2960	2960	2960	2960	0
22	20250102	195300	564579840	2960	2960	2960	2960	0
23	20250102	195200	564579840	2960	2960	2960	2960	0
24	20250102	195100	564579840	2960	2960	2960	2960	0
25	20250102	195000	564579840	2960	2960	2960	2960	0
26	20250102	194900	564579840	2960	2960	2960	2960	0
27	20250102	194800	564579840	2960	2960	2960	2960	0
28	20250102	194700	564579840	2960	2960	2960	2960	0
29	20250102	194600	564579840	2960	2960	2960	2960	0
30	20250102	194500	564579840	2960	2960	2960	2960	0
31	20250102	194400	564579840	2960	2960	2960	2960	0
32	20250102	194300	564579840	2960	2960	2960	2960	2526
33	20250102	194200	564579840	2960	2960	2960	2960	0
34	20250102	194100	564579840	2960	2960	2960	2960	0
35	20250102	194000	564579840	2960	2960	2960	2960	0
36	20250102	193900	564579840	2960	2960	2960	2960	0
37	20250102	193800	564579840	2960	2960	2960	2960	0
38	20250102	193700	564579840	2960	2960	2960	2960	0
39	20250102	193600	564579840	2960	2960	2960	2960	0
40	20250102	193500	564579840	2960	2960	2960	2960	0
41	20250102	193400	564579840	2960	2960	2960	2960	0
42	20250102	193300	564579840	2960	2960	2960	2960	0
43	20250102	193200	564579840	2960	2960	2960	2960	0
44	20250102	193100	564579840	2960	2960	2960	2960	0
45	20250102	193000	564579840	2960	2960	2960	2960	0
46	20250102	192900	564579840	2960	2960	2960	2960	0
47	20250102	192800	564579840	2960	2960	2960	2960	0
48	20250102	192700	564579840	2960	2960	2960	2960	0
49	20250102	192600	564579840	2960	2960	2960	2960	0
50	20250102	192500	564579840	2960	2960	2960	2960	0
51	20250102	192400	564579840	2960	2960	2960	2960	0
52	20250102	192300	564579840	2960	2960	2960	2960	0
53	20250102	192200	564579840	2960	2960	2960	2960	0
54	20250102	192100	564579840	2960	2960	2960	2960	0
55	20250102	192000	564579840	2960	2960	2960	2960	0
56	20250102	191900	564579840	2960	2960	2960	2960	0
57	20250102	191800	564579840	2960	2960	2960	2960	0
58	20250102	191700	564579840	2960	2960	2960	2960	0
59	20250102	191600	564579840	2960	2960	2960	2960	0
60	20250102	191500	564579840	2960	2960	2960	2960	0
61	20250102	191400	564579840	2960	2960	2960	2960	0
62	20250102	191300	564579840	2960	2960	2960	2960	2526
63	20250102	191200	564579840	2960	2960	2960	2960	0
64	20250102	191100	564579840	2960	2960	2960	2960	0
65	20250102	191000	564579840	2960	2960	2960	2960	0
66	20250102	190900	564579840	2960	2960	2960	2960	0
67	20250102	190800	564579840	2960	2960	2960	2960	0
68	20250102	190700	564579840	2960	2960	2960	2960	0
69	20250102	190600	564579840	2960	2960	2960	2960	0
70	20250102	190500	564579840	2960	2960	2960	2960	0
71	20250102	190400	564579840	2960	2960	2960	2960	0
72	20250102	190300	564579840	2960	2960	2960	2960	0
73	20250102	190200	564579840	2960	2960	2960	2960	0
74	20250102	190100	564579840	2960	2960	2960	2960	0
75	20250102	190000	564579840	2960	2960	2960	2960	0
76	20250102	185900	564579840	2960	2960	2960	2960	0
77	20250102	185800	564579840	2960	2960	2960	2960	0
78	20250102	185700	564579840	2960	2960	2960	2960	0
79	20250102	185600	564579840	2960	2960	2960	2960	0
80	20250102	185500	564579840	2960	2960	2960	2960	0
81	20250102	185400	564579840	2960	2960	2960	2960	0
82	20250102	185300	564579840	2960	2960	2960	2960	0
83	20250102	185200	564579840	2960	2960	2960	2960	0
84	20250102	185100	564579840	2960	2960	2960	2960	0
85	20250102	185000	564579840	2960	2960	2960	2960	0
86	20250102	184900	564579840	2960	2960	2960	2960	0
87	20250102	184800	564579840	2960	2960	2960	2960	0
88	20250102	184700	564579840	2960	2960	2960	2960	0
89	20250102	184600	564579840	2960	2960	2960	2960	0
90	20250102	184500	564579840	2960	2960	2960	2960	0
91	20250102	184400	564579840	2960	2960	2960	2960	0
92	20250102	184300	564579840	2960	2960	2960	2960	2526
93	20250102	184200	564579840	2960	2960	2960	2960	0
94	20250102	184100	564579840	2960	2960	2960	2960	0
95	20250102	184000	564579840	2960	2960	2960	2960	0
96	20250102	183900	564579840	2960	2960	2960	2960	0
97	20250102	183800	564579840	2960	2960	2960	2960	0
98	20250102	183700	564579840	2960	2960	2960	2960	0
99	20250102	183600	564579840	2960	2960	2960	2960	0
100	20250102	183500	564579840	2960	2960	2960	2960	0
101	20250102	183400	564579840	2960	2960	2960	2960	0
102	20250102	183300	564579840	2960	2960	2960	2960	0
103	20250102	183200	564579840	2960	2960	2960	2960	0
104	20250102	183100	564579840	2960	2960	2960	2960	0
105	20250102	183000	564579840	2960	2960	2960	2960	0
106	20250102	182900	564579840	2960	2960	2960	2960	0
107	20250102	182800	564579840	2960	2960	2960	2960	0
108	20250102	182700	564579840	2960	2960	2960	2960	0
109	20250102	182600	564579840	2960	2960	2960	2960	0
110	20250102	182500	564579840	2960	2960	2960	2960	0
111	20250102	182400	564579840	2960	2960	2960	2960	0
112	20250102	182300	564579840	2960	2960	2960	2960	0
113	20250102	182200	564579840	2960	2960	2960	2960	0
114	20250102	182100	564579840	2960	2960	2960	2960	0
115	20250102	182000	564579840	2960	2960	2960	2960	0
116	20250102	181900	564579840	2960	2960	2960	2960	0
117	20250102	181800	564579840	2960	2960	2960	2960	0
118	20250102	181700	564579840	2960	2960	2960	2960	0
119	20250102	181600	564579840	2960	2960	2960	2960	0
120	20250102	181500	564579840	2960	2960	2960	2960	0
121	20250102	181400	564579840	2960	2960	2960	2960	0
122	20250102	181300	564579840	2960	2960	2960	2960	2526
123	20250102	181200	564579840	2960	2960	2960	2960	0
124	20250102	181100	564579840	2960	2960	2960	2960	0
125	20250102	181000	564579840	2960	2960	2960	2960	0
126	20250102	180900	564579840	2960	2960	2960	2960	0
127	20250102	180800	564579840	2960	2960	2960	2960	0
128	20250102	180700	564579840	2960	2960	2960	2960	0
129	20250102	180600	564579840	2960	2960	2960	2960	0
130	20250102	180500	564579840	2960	2960	2960	2960	0
131	20250102	180400	564579840	2960	2960	2960	2960	0
132	20250102	180300	564579840	2960	2960	2960	2960	0
133	20250102	180200	564579840	2960	2960	2960	2960	0
134	20250102	180100	564579840	2960	2960	2960	2960	0
135	20250102	180000	564579840	2960	2960	2960	2960	0
136	20250102	175900	564579840	2960	2960	2960	2960	0
137	20250102	175800	564579840	2960	2960	2960	2960	0
138	20250102	175700	564579840	2960	2960	2960	2960	0
139	20250102	175600	564579840	2960	2960	2960	2960	0
140	20250102	175500	564579840	2960	2960	2960	2960	0
141	20250102	175400	564579840	2960	2960	2960	2960	0
142	20250102	175300	564579840	2960	2960	2960	2960	0
143	20250102	175200	564579840	2960	2960	2960	2960	0
144	20250102	175100	564579840	2960	2960	2960	2960	0
145	20250102	175000	564579840	2960	2960	2960	2960	0
146	20250102	174900	564579840	2960	2960	2960	2960	0
147	20250102	174800	564579840	2960	2960	2960	2960	0
148	20250102	174700	564579840	2960	2960	2960	2960	0
149	20250102	174600	564579840	2960	2960	2960	2960	0
150	20250102	174500	564579840	2960	2960	2960	2960	0
151	20250102	174400	564579840	2960	2960	2960	2960	0
152	20250102	174300	564579840	2960	2960	2960	2960	2526
153	20250102	174200	564579840	2960	2960	2960	2960	0
154	20250102	174100	564579840	2960	2960	2960	2960	0
155	20250102	174000	564579840	2960	2960	2960	2960	0
156	20250102	173900	564579840	2960	2960	2960	2960	0
157	20250102	173800	564579840	2960	2960	2960	2960	0
158	20250102	173700	564579840	2960	2960	2960	2960	0
159	20250102	173600	564579840	2960	2960	2960	2960	0
160	20250102	173500	564579840	2960	2960	2960	2960	0
161	20250102	173400	564579840	2960	2960	2960	2960	0
162	20250102	173300	564579840	2960	2960	2960	2960	0
163	20250102	173200	564579840	2960	2960	2960	2960	0
164	20250102	173100	564579840	2960	2960	2960	2960	0
165	20250102	173000	564579840	2960	2960	2960	2960	0
166	20250102	172900	564579840	2960	2960	2960	2960	0
167	20250102	172800	564579840	2960	2960	2960	2960	0
168	20250102	172700	564579840	2960	2960	2960	2960	0
169	20250102	172600	564579840	2960	2960	2960	2960	0
170	20250102	172500	564579840	2960	2960	2960	2960	0
171	20250102	172400	564579840	2960	2960	2960	2960	0
172	20250102	172300	564579840	2960	2960	2960	2960	0
173	20250102	172200	564579840	2960	2960	2960	2960	0
174	20250102	172100	564579840	2960	2960	2960	2960	0
175	20250102	172000	564579840	2960	2960	2960	2960	0
176	20250102	171900	564579840	2960	2960	2960	2960	0
177	20250102	171800	564579840	2960	2960	2960	2960	0
178	20250102	171700	564579840	2960	2960	2960	2960	0
179	20250102	171600	564579840	2960	2960	2960	2960	0
180	20250102	171500	564579840	2960	2960	2960	2960	0
181	20250102	171400	564579840	2960	2960	2960	2960	0
182	20250102	171300	564579840	2960	2960	2960	2960	2526
183	20250102	171200	564579840	2960	2960	2960	2960	0
184	20250102	171100	564579840	2960	2960	2960	2960	0
185	20250102	171000	564579840	2960	2960	2960	2960	0
186	20250102	170900	564579840	2960	2960	2960	2960	0
187	20250102	170800	564579840	2960	2960	2960	2960	0
188	20250102	170700	564579840	2960	2960	2960	2960	0
189	20250102	170600	564579840	2960	2960	2960	2960	0
190	20250102	170500	564579840	2960	2960	2960	2960	0
191	20250102	170400	564579840	2960	2960	2960	2960	0
192	20250102	170300	564579840	2960	2960	2960	2960	0
193	20250102	170200	564579840	2960	2960	2960	2960	0
194	20250102	170100	564579840	2960	2960	2960	2960	0
195	20250102	170000	564579840	2960	2960	2960	2960	0
196	20250102	165900	564579840	2960	2960	2960	2960	0
197	20250102	165800	564579840	2960	2960	2960	2960	0
198	20250102	165700	564579840	2960	2960	2960	2960	0
199	20250102	165600	564579840	2960	2960	2960	2960	0
200	20250102	165500	564579840	2960	2960	2960	2960	0
201	20250102	165400	564579840	2960	2960	2960	2960	0
202	20250102	165300	564579840	2960	2960	2960	2960	0
203	20250102	165200	564579840	2960	2960	2960	2960	0
204	20250102	165100	564579840	2960	2960	2960	2960	0
205	20250102	165000	564579840	2960	2960	2960	2960	0
206	20250102	164900	564579840	2960	2960	2960	2960	0
207	20250102	164800	564579840	2960	2960	2960	2960	0
208	20250102	164700	564579840	2960	2960	2960	2960	0
209	20250102	164600	564579840	2960	2960	2960	2960	0
210	20250102	164500	564579840	2960	2960	2960	2960	0
211	20250102	164400	564579840	2960	2960	2960	2960	0
212	20250102	164300	564579840	2960	2960	2960	2960	2526
213	20250102	164200	564579840	2960	2960	2960	2960	0
214	20250102	164100	564579840	2960	2960	2960	2960	0
215	20250102	164000	564579840	2960	2960	2960	2960	0
216	20250102	163900	564579840	2960	2960	2960	2960	0
217	20250102	163800	564579840	2960	2960	2960	2960	0
218	20250102	163700	564579840	2960	2960	2960	2960	0
219	20250102	163600	564579840	2960	2960	2960	2960	0
220	20250102	163500	564579840	2960	2960	2960	2960	0
221	20250102	163400	564579840	2960	2960	2960	2960	0
222	20250102	163300	564579840	2960	2960	2960	2960	0
223	20250102	163200	564579840	2960	2960	2960	2960	0
224	20250102	163100	564579840	2960	2960	2960	2960	0
225	20250102	163000	564579840	2960	2960	2960	2960	0
226	20250102	162900	564579840	2960	2960	2960	2960	0
227	20250102	162800	564579840	2960	2960	2960	2960	0
228	20250102	162700	564579840	2960	2960	2960	2960	0
229	20250102	162600	564579840	2960	2960	2960	2960	0
230	20250102	162500	564579840	2960	2960	2960	2960	0
231	20250102	162400	564579840	2960	2960	2960	2960	0
232	20250102	162300	564579840	2960	2960	2960	2960	0
233	20250102	162200	564579840	2960	2960	2960	2960	0
234	20250102	162100	564579840	2960	2960	2960	2960	0
235	20250102	162000	564579840	2960	2960	2960	2960	0
236	20250102	161900	564579840	2960	2960	2960	2960	0
237	20250102	161800	564579840	2960	2960	2960	2960	0
238	20250102	161700	564579840	2960	2960	2960	2960	0
239	20250102	161600	564579840	2960	2960	2960	2960	0
240	20250102	161500	564579840	2960	2960	2960	2960	0
241	20250102	161400	564579840	2960	2960	2960	2960	0
242	20250102	161300	564579840	2960	2960	2960	2960	2526
243	20250102	161200	564579840	2960	2960	2960	2960	0
244	20250102	161100	564579840	2960	2960	2960	2960	0
245	20250102	161000	564579840	2960	2960	2960	2960	0
246	20250102	160900	564579840	2960	2960	2960	2960	0
247	20250102	160800	564579840	2960	2960	2960	2960	0
248	20250102	160700	564579840	2960	2960	2960	2960	0
249	20250102	160600	564579840	2960	2960	2960	2960	0
250	20250102	160500	564579840	2960	2960	2960	2960	0
251	20250102	160400	564579840	2960	2960	2960	2960	0
252	20250102	160300	564579840	2960	2960	2960	2960	0
253	20250102	160200	564579840	2960	2960	2960	2960	0
254	20250102	160100	564579840	2960	2960	2960	2960	0
255	20250102	160000	564579840	2960	2960	2960	2960	0
256	20250102	155900	564579840	2960	2960	2960	2960	0
257	20250102	155800	564579840	2960	2960	2960	2960	0
258	20250102	155700	564579840	2960	2960	2960	2960	0
259	20250102	155600	564579840	2960	2960	2960	2960	0
260	20250102	155500	564579840	2960	2960	2960	2960	0
261	20250102	155400	564579840	2960	2960	2960	2960	0
262	20250102	155300	564579840	2960	2960	2960	2960	0
263	20250102	155200	564579840	2960	2960	2960	2960	0
264	20250102	155100	564579840	2960	2960	2960	2960	0
265	20250102	155000	564579840	2960	2960	2960	2960	0
266	20250102	154900	564579840	2960	2960	2960	2960	0
267	20250102	154800	564579840	2960	2960	2960	2960	0
268	20250102	154700	564579840	2960	2960	2960	2960	0
269	20250102	154600	564579840	2960	2960	2960	2960	0
270	20250102	154500	564579840	2960	2960	2960	2960	0
271	20250102	154400	564579840	2960	2960	2960	2960	0
272	20250102	154300	564579840	2960	2960	2960	2960	2526
273	20250102	154200	564579840	2960	2960	2960	2960	0
274	20250102	154100	564579840	2960	2960	2960	2960	0
275	20250102	154000	564579840	2960	2960	2960	2960	0
276	20250102	153900	564579840	2960	2960	2960	2960	0
277	20250102	153800	564579840	2960	2960	2960	2960	0
278	20250102	153700	564579840	2960	2960	2960	2960	0
279	20250102	153600	564579840	2960	2960	2960	2960	0
280	20250102	153500	564579840	2960	2960	2960	2960	0
281	20250102	153400	564579840	2960	2960	2960	2960	0
282	20250102	153300	564579840	2960	2960	2960	2960	0
283	20250102	153200	564579840	2960	2960	2960	2960	0
284	20250102	153100	564579840	2960	2960	2960	2960	0
285	20250102	153000	564579840	2960	2960	2960	2960	2526
286	20250102	152900	557102880	2960	2960	2960	2960	0
287	20250102	152800	557102880	2960	2960	2960	2960	0
288	20250102	152700	557102880	2960	2960	2960	2960	0
289	20250102	152600	557102880	2960	2960	2960	2960	0
290	20250102	152500	557102880	2960	2960	2960	2960	0
291	20250102	152400	557102880	2960	2960	2960	2960	0
292	20250102	152300	557102880	2960	2960	2960	2960	0
293	20250102	152200	557102880	2960	2960	2960	2960	0
294	20250102	152100	557102880	2960	2960	2960	2960	0
295	20250102	152000	557102880	2960	2960	2960	2960	0
296	20250102	151900	557102880	2960	2960	2960	2960	18
297	20250102	151800	557049600	2960	2960	2960	2960	0
298	20250102	151700	557049600	2960	2960	2960	2960	0
299	20250102	151600	557049600	2960	2960	2960	2960	158
300	20250102	151500	556581920	2960	2960	2960	2960	0
301	20250102	151400	556581920	2960	2960	2960	2960	5
302	20250102	151300	556567120	2960	2960	2960	2960	72
303	20250102	151200	556354000	2960	2960	2960	2960	28
304	20250102	151100	556271120	2960	2960	2960	2960	28
305	20250102	151000	556188240	2965	2965	2965	2965	0
306	20250102	150900	556188240	2965	2965	2965	2965	3
307	20250102	150800	556179345	2965	2960	2965	2960	179
308	20250102	150700	555648615	2965	2965	2965	2965	0
309	20250102	150600	555648615	2965	2960	2965	2960	2
310	20250102	150500	555642690	2970	2970	2970	2960	13
311	20250102	150400	555604190	2970	2960	2970	2950	2723
312	20250102	150300	547554495	2965	2965	2965	2965	0
313	20250102	150200	547554495	2965	2965	2965	2965	297
314	20250102	150100	546673890	2970	2970	2970	2970	51
315	20250102	150000	546522420	2970	2970	2970	2970	61
316	20250102	145900	546341250	2970	2970	2970	2970	20
317	20250102	145800	546281850	2965	2965	2965	2965	1
318	20250102	145700	546278885	2970	2970	2970	2970	0
319	20250102	145600	546278885	2970	2970	2970	2970	42
320	20250102	145500	546154145	2970	2965	2970	2965	82
321	20250102	145400	545911010	2965	2965	2965	2965	0
322	20250102	145300	545911010	2965	2965	2965	2965	10
323	20250102	145200	545881360	2965	2965	2965	2965	18
324	20250102	145100	545827990	2970	2970	2970	2970	0
325	20250102	145000	545827990	2970	2970	2970	2970	0
326	20250102	144900	545827990	2970	2970	2970	2970	0
327	20250102	144800	545827990	2970	2970	2970	2970	0
328	20250102	144700	545827990	2970	2970	2970	2970	0
329	20250102	144600	545827990	2970	2965	2970	2965	2
330	20250102	144500	545822055	2970	2965	2970	2965	11
331	20250102	144400	545789390	2970	2970	2970	2970	0
332	20250102	144300	545789390	2970	2965	2970	2965	21
333	20250102	144200	545727025	2970	2970	2970	2965	14
334	20250102	144100	545685450	2970	2965	2970	2965	101
335	20250102	144000	545385930	2965	2965	2965	2965	3
336	20250102	143900	545377035	2965	2965	2965	2965	28
337	20250102	143800	545294015	2965	2965	2965	2965	0
338	20250102	143700	545294015	2965	2965	2965	2965	38
339	20250102	143600	545181345	2965	2965	2965	2965	11
340	20250102	143500	545148730	2965	2960	2965	2960	1787
341	20250102	143400	539859105	2955	2955	2955	2955	298
342	20250102	143300	538978515	2955	2955	2955	2955	2
343	20250102	143200	538972605	2960	2960	2960	2960	0
344	20250102	143100	538972605	2960	2960	2960	2960	10
345	20250102	143000	538943005	2950	2950	2950	2950	1570
346	20250102	142900	534311505	2960	2960	2960	2960	276
347	20250102	142800	533494545	2960	2960	2960	2960	100
348	20250102	142700	533198545	2960	2960	2960	2960	100
349	20250102	142600	532902545	2960	2960	2960	2960	3080
350	20250102	142500	523785745	2960	2960	2960	2960	0
351	20250102	142400	523785745	2960	2960	2960	2960	10
352	20250102	142300	523756145	2955	2955	2955	2955	1293
353	20250102	142200	519935330	2955	2950	2955	2950	3396
354	20250102	142100	509917080	2950	2950	2950	2950	0
355	20250102	142000	509917080	2950	2950	2950	2950	1
356	20250102	141900	509914130	2950	2950	2950	2950	3
357	20250102	141800	509905280	2950	2950	2950	2950	0
358	20250102	141700	509905280	2950	2950	2950	2950	0
359	20250102	141600	509905280	2950	2950	2950	2950	10
360	20250102	141500	509875780	2945	2945	2945	2945	447
361	20250102	141400	508559365	2945	2945	2945	2945	50
362	20250102	141300	508412115	2940	2940	2940	2940	0
363	20250102	141200	508412115	2940	2940	2940	2940	0
364	20250102	141100	508412115	2940	2940	2940	2940	0
365	20250102	141000	508412115	2940	2940	2940	2940	60
366	20250102	140900	508235715	2930	2930	2930	2930	10
367	20250102	140800	508206415	2940	2940	2940	2940	134
368	20250102	140700	507812455	2935	2940	2940	2935	1700
369	20250102	140600	502821170	2940	2940	2940	2940	0
370	20250102	140500	502821170	2940	2940	2940	2940	0
371	20250102	140400	502821170	2940	2940	2940	2940	0
372	20250102	140300	502821170	2940	2940	2940	2940	0
373	20250102	140200	502821170	2940	2940	2940	2940	1435
374	20250102	140100	498602270	2945	2945	2945	2945	571
375	20250102	140000	496920675	2945	2945	2945	2945	0
376	20250102	135900	496920675	2945	2945	2945	2945	0
377	20250102	135800	496920675	2945	2945	2945	2945	0
378	20250102	135700	496920675	2945	2945	2945	2945	0
379	20250102	135600	496920675	2945	2945	2945	2945	0
380	20250102	135500	496920675	2945	2950	2950	2945	101
381	20250102	135400	496622730	2950	2950	2950	2950	0
382	20250102	135300	496622730	2950	2950	2950	2950	10
383	20250102	135200	496593230	2950	2950	2950	2950	43
384	20250102	135100	496466380	2950	2950	2950	2950	0
385	20250102	135000	496466380	2950	2950	2950	2950	0
386	20250102	134900	496466380	2950	2945	2950	2945	146
387	20250102	134800	496036165	2940	2940	2940	2940	0
388	20250102	134700	496036165	2940	2940	2940	2940	0
389	20250102	134600	496036165	2940	2940	2940	2940	0
390	20250102	134500	496036165	2940	2940	2940	2940	500
391	20250102	134400	494566165	2945	2945	2945	2945	1673
392	20250102	134300	489639180	2950	2950	2950	2950	8
393	20250102	134200	489615580	2950	2950	2950	2950	37
394	20250102	134100	489506430	2950	2950	2950	2950	0
395	20250102	134000	489506430	2950	2950	2950	2950	2
396	20250102	133900	489500530	2950	2950	2950	2950	0
397	20250102	133800	489500530	2950	2950	2950	2950	0
398	20250102	133700	489500530	2950	2950	2950	2950	0
399	20250102	133600	489500530	2950	2950	2950	2950	0
400	20250102	133500	489500530	2950	2950	2950	2950	2
401	20250102	133400	489494630	2945	2945	2945	2945	340
402	20250102	133300	488493330	2945	2945	2945	2945	0
403	20250102	133200	488493330	2945	2945	2945	2945	35
404	20250102	133100	488390255	2950	2950	2950	2950	1
405	20250102	133000	488387305	2950	2950	2950	2950	0
406	20250102	132900	488387305	2950	2950	2950	2950	5
407	20250102	132800	488372555	2945	2945	2945	2945	100
408	20250102	132700	488078055	2945	2945	2945	2945	80
409	20250102	132600	487842455	2945	2945	2945	2945	15
410	20250102	132500	487798280	2945	2940	2945	2940	664
411	20250102	132400	485846070	2940	2940	2940	2940	128
412	20250102	132300	485469750	2940	2935	2940	2935	739
413	20250102	132200	483300780	2935	2935	2935	2935	843
414	20250102	132100	480826575	2935	2935	2935	2935	1279
415	20250102	132000	477072710	2935	2935	2935	2935	3
416	20250102	131900	477063905	2925	2925	2925	2925	2647
417	20250102	131800	469321430	2920	2945	2945	2920	22440
418	20250102	131700	403557795	2950	2955	2955	2950	36
419	20250102	131600	403451520	2955	2950	2955	2945	2033
420	20250102	131500	397463775	2950	2960	2960	2950	10000
421	20250102	131400	367950300	2970	2970	2970	2970	0
422	20250102	131300	367950300	2970	2970	2970	2970	0
423	20250102	131200	367950300	2970	2970	2970	2970	0
424	20250102	131100	367950300	2970	2970	2970	2970	138
425	20250102	131000	367540440	2975	2975	2975	2975	0
426	20250102	130900	367540440	2975	2960	2975	2960	347
427	20250102	130800	366513295	2960	2960	2960	2960	364
428	20250102	130700	365435855	2960	2960	2960	2960	1
429	20250102	130600	365432895	2960	2960	2960	2960	9
430	20250102	130500	365406255	2955	2955	2955	2955	0
431	20250102	130400	365406255	2955	2960	2960	2955	218
432	20250102	130300	364761390	2965	2965	2970	2965	7
433	20250102	130200	364740610	2980	2980	2980	2980	0
434	20250102	130100	364740610	2980	2980	2980	2980	0
435	20250102	130000	364740610	2980	2980	2980	2980	0
436	20250102	125900	364740610	2980	2965	2980	2965	2929
437	20250102	125800	356056065	2965	2975	2975	2950	18575
438	20250102	125700	301173050	2975	2975	2975	2975	2068
439	20250102	125600	295020750	2975	2975	2975	2975	1030
440	20250102	125500	291956500	2975	2975	2975	2975	1821
441	20250102	125400	286539025	2975	2965	2975	2965	844
442	20250102	125300	284034555	2965	2980	2980	2965	6210
443	20250102	125200	265579835	2985	2985	2985	2985	1
444	20250102	125100	265576850	2985	2985	2985	2985	261
445	20250102	125000	264797765	2985	2985	2985	2985	123
446	20250102	124900	264430610	2990	2990	2990	2990	48
447	20250102	124800	264287090	2990	2990	2990	2990	0
448	20250102	124700	264287090	2990	2990	2990	2990	1
449	20250102	124600	264284100	2990	2990	2990	2990	0
450	20250102	124500	264284100	2990	2990	2990	2990	0
451	20250102	124400	264284100	2990	2990	2990	2990	2
452	20250102	124300	264278120	2990	2990	2990	2990	1
453	20250102	124200	264275130	2985	2985	2985	2985	0
454	20250102	124100	264275130	2985	2990	2990	2985	134
455	20250102	124000	263875060	2990	2990	2990	2990	1
456	20250102	123900	263872070	2990	2990	2990	2990	0
457	20250102	123800	263872070	2990	2990	2990	2990	23
458	20250102	123700	263803300	2990	2990	2990	2990	5
459	20250102	123600	263788350	2990	2985	2995	2980	606
460	20250102	123500	261980350	2985	2985	2985	2985	0
461	20250102	123400	261980350	2985	2995	2995	2985	5600
462	20250102	123300	245239250	3000	3000	3000	3000	0
463	20250102	123200	245239250	3000	3000	3000	3000	0
464	20250102	123100	245239250	3000	3000	3000	3000	0
465	20250102	123000	245239250	3000	3000	3000	3000	1
466	20250102	122900	245236250	3000	3000	3000	3000	0
467	20250102	122800	245236250	3000	3000	3000	3000	0
468	20250102	122700	245236250	3000	3000	3000	3000	334
469	20250102	122600	244234250	3005	3005	3005	3005	0
470	20250102	122500	244234250	3005	3005	3005	3005	0
471	20250102	122400	244234250	3005	3005	3005	3005	0
472	20250102	122300	244234250	3005	3000	3005	3000	668
473	20250102	122200	242230245	3000	3000	3000	3000	0
474	20250102	122100	242230245	3000	3000	3000	3000	0
475	20250102	122000	242230245	3000	3000	3000	3000	0
476	20250102	121900	242230245	3000	3000	3000	3000	200
477	20250102	121800	241630245	3005	3005	3005	3005	0
478	20250102	121700	241630245	3005	3005	3005	3005	0
479	20250102	121600	241630245	3005	3005	3005	3005	0
480	20250102	121500	241630245	3005	3005	3005	3005	0
481	20250102	121400	241630245	3005	3005	3005	3005	0
482	20250102	121300	241630245	3005	3005	3005	3005	40
483	20250102	121200	241510045	3005	3005	3005	3005	6
484	20250102	121100	241492015	3005	3005	3005	3005	0
485	20250102	121000	241492015	3005	3005	3005	3005	150
486	20250102	120900	241041265	3000	3000	3000	3000	0
487	20250102	120800	241041265	3000	3000	3000	3000	0
488	20250102	120700	241041265	3000	3000	3000	3000	0
489	20250102	120600	241041265	3000	3000	3000	3000	86
490	20250102	120500	240783265	3005	3005	3005	3005	0
491	20250102	120400	240783265	3005	3005	3005	3005	0
492	20250102	120300	240783265	3005	3005	3005	3005	0
493	20250102	120200	240783265	3005	3005	3005	3005	0
494	20250102	120100	240783265	3005	3005	3005	3005	1
495	20250102	120000	240780260	3005	3005	3005	3005	1
496	20250102	115900	240777255	3005	3005	3005	3005	9
497	20250102	115800	240750210	2995	3000	3000	2995	1667
498	20250102	115700	235754210	3000	3000	3000	3000	1000
499	20250102	115600	232754210	3000	2995	3000	2995	103
500	20250102	115500	232445710	2995	2995	2995	2995	100
501	20250102	115400	232146210	2995	3000	3000	2995	325
502	20250102	115300	231172710	3000	3000	3000	3000	5017
503	20250102	115200	216121710	3000	3000	3000	3000	1041
504	20250102	115100	212998710	3000	3000	3000	3000	4
505	20250102	115000	212986710	3000	3000	3000	3000	6
506	20250102	114900	212968710	3005	3005	3005	3005	0
507	20250102	114800	212968710	3005	2995	3005	2995	293
508	20250102	114700	212091155	2995	3005	3005	2995	920
509	20250102	114600	209335705	3005	3005	3005	3005	0
510	20250102	114500	209335705	3005	3005	3005	3005	0
511	20250102	114400	209335705	3005	3000	3005	2995	5002
512	20250102	114300	194354120	3005	3005	3005	3005	0
513	20250102	114200	194354120	3005	3005	3005	3005	1
514	20250102	114100	194351115	3005	3005	3005	3005	1
515	20250102	114000	194348110	3005	3010	3010	3005	6
516	20250102	113900	194330075	3000	3015	3025	3000	1010
517	20250102	113800	191296400	3020	3005	3025	3005	1007
518	20250102	113700	188270125	3005	3000	3005	3000	636
519	20250102	113600	186362100	3000	3000	3000	3000	8
520	20250102	113500	186338100	3000	3000	3000	3000	22
521	20250102	113400	186272100	3000	3000	3000	3000	35
522	20250102	113300	186167100	3000	3000	3000	3000	10
523	20250102	113200	186137100	3000	3000	3000	3000	2
524	20250102	113100	186131100	3000	3000	3000	3000	1
525	20250102	113000	186128100	3000	3000	3000	3000	3
526	20250102	112900	186119100	3000	3000	3000	3000	3
527	20250102	112800	186110100	3000	3000	3000	3000	0
528	20250102	112700	186110100	3000	3000	3000	3000	0
529	20250102	112600	186110100	3000	3000	3000	3000	1
530	20250102	112500	186107100	3000	3000	3000	3000	0
531	20250102	112400	186107100	3000	2995	3000	2995	100
532	20250102	112300	185807500	2995	2995	2995	2995	43
533	20250102	112200	185678715	3000	2995	3000	2995	1003
534	20250102	112100	182674715	3000	3000	3000	3000	0
535	20250102	112000	182674715	3000	3000	3000	3000	2
536	20250102	111900	182668715	3000	3000	3000	3000	0
537	20250102	111800	182668715	3000	3000	3000	3000	0
538	20250102	111700	182668715	3000	2995	3000	2990	119
539	20250102	111600	182312850	3000	3000	3000	3000	0
540	20250102	111500	182312850	3000	3000	3000	3000	143
541	20250102	111400	181883850	3005	3025	3025	3005	672
542	20250102	111300	179860545	3025	3025	3030	3020	29
543	20250102	111200	179772940	3030	3030	3030	3030	0
544	20250102	111100	179772940	3030	3025	3030	3025	470
545	20250102	111000	178351165	3025	3025	3025	3025	2
546	20250102	110900	178345115	3025	3010	3025	3010	9
547	20250102	110800	178317905	3020	3010	3030	3010	51
548	20250102	110700	178164050	3015	3015	3015	3015	0
549	20250102	110600	178164050	3015	3015	3015	3015	1
550	20250102	110500	178161035	3015	3030	3030	3010	227
551	20250102	110400	177477070	3020	3020	3030	3015	421
552	20250102	110300	176206635	3020	3020	3020	3020	2
553	20250102	110200	176200595	3025	3025	3025	3025	0
554	20250102	110100	176200595	3025	3025	3025	3015	215
555	20250102	110000	175552305	3030	3015	3030	3015	17
556	20250102	105900	175500940	3030	3030	3030	3030	0
557	20250102	105800	175500940	3030	3020	3030	3020	316
558	20250102	105700	174546610	3025	3015	3025	3015	101
559	20250102	105600	174242040	3025	3020	3030	3020	123
560	20250102	105500	173870000	3030	3020	3030	3020	578
561	20250102	105400	172124390	3020	3015	3025	3015	443
562	20250102	105300	170788710	3025	3015	3025	3015	5
563	20250102	105200	170773600	3025	3025	3025	3025	0
564	20250102	105100	170773600	3025	3020	3025	3010	17
565	20250102	105000	170722305	3020	3010	3030	3010	242
566	20250102	104900	169991330	3020	2995	3035	2995	15009
567	20250102	104800	124751440	2995	2995	2995	2995	38
568	20250102	104700	124637630	3000	3000	3000	3000	0
569	20250102	104600	124637630	3000	3000	3000	3000	0
570	20250102	104500	124637630	3000	3000	3000	3000	1
571	20250102	104400	124634630	3000	3000	3000	3000	0
572	20250102	104300	124634630	3000	3005	3005	3000	55
573	20250102	104200	124469585	3005	2995	3005	2995	7
574	20250102	104100	124448600	3005	2995	3005	2995	529
575	20250102	104000	122864215	2995	3000	3005	2995	41
576	20250102	103900	122741385	3005	3005	3005	3005	0
577	20250102	103800	122741385	3005	3005	3005	3005	2
578	20250102	103700	122735375	3005	3005	3005	3005	13
579	20250102	103600	122696310	3010	3000	3010	3000	1012
580	20250102	103500	119660245	3000	2995	3000	2995	458
581	20250102	103400	118287705	3000	3005	3005	3000	104
582	20250102	103300	117975690	3005	3005	3005	3005	5
583	20250102	103200	117960665	3010	3005	3010	3005	5
584	20250102	103100	117945625	3010	3010	3010	3010	0
585	20250102	103000	117945625	3010	3005	3010	3005	2
586	20250102	102900	117939610	3010	3015	3015	3000	2001
587	20250102	102800	111933245	3010	3005	3020	3005	1247
588	20250102	102700	108183075	3005	3005	3005	3005	0
589	20250102	102600	108183075	3005	3020	3020	3000	4672
590	20250102	102500	94154225	3015	3005	3025	3005	18
591	20250102	102400	94099900	3005	3005	3010	2985	3601
592	20250102	102300	83309105	3010	3025	3025	3010	152
593	20250102	102200	82851365	3030	3030	3030	3020	260
594	20250102	102100	82066095	3025	3025	3030	3025	106
595	20250102	102000	81745430	3010	3010	3010	3010	1
596	20250102	101900	81742420	3030	3025	3030	3020	85
597	20250102	101800	81485585	3025	3020	3025	3020	735
598	20250102	101700	79265800	3020	3025	3025	3005	147
599	20250102	101600	78821335	3025	2995	3025	2995	2732
600	20250102	101500	70624660	2995	2990	2995	2990	581
601	20250102	101400	68884570	3000	2985	3000	2985	4565
602	20250102	101300	55237365	2985	2985	2985	2985	0
603	20250102	101200	55237365	2985	2980	2990	2980	19
604	20250102	101100	55180650	2990	2985	2990	2970	148
605	20250102	101000	54740310	2990	2990	2990	2990	3
606	20250102	100900	54731340	2975	2990	2990	2975	662
607	20250102	100800	52760960	2990	2995	2995	2965	5031
608	20250102	100700	37823245	2995	2995	2995	2995	5
609	20250102	100600	37808270	3000	2995	3000	2960	7203
610	20250102	100500	16413185	3000	3000	3000	2995	37
611	20250102	100400	16302250	3000	3000	3000	3000	15
612	20250102	100300	16257250	3005	3005	3005	3005	0
613	20250102	100200	16257250	3005	3005	3005	3005	35
614	20250102	100100	16152075	3000	3000	3000	3000	4
615	20250102	100000	16140075	3015	2985	3015	2985	5407