KissMeData/139670/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201900	59285590	2975	2975	2975	2975	898
3	20250102	201800	59285590	2975	2975	2975	2975	0
4	20250102	201700	59285590	2975	2975	2975	2975	0
5	20250102	201600	59285590	2975	2975	2975	2975	0
6	20250102	201500	59285590	2975	2975	2975	2975	0
7	20250102	201400	59285590	2975	2975	2975	2975	0
8	20250102	201300	59285590	2975	2975	2975	2975	0
9	20250102	201200	59285590	2975	2975	2975	2975	0
10	20250102	201100	59285590	2975	2975	2975	2975	0
11	20250102	201000	59285590	2975	2975	2975	2975	0
12	20250102	200900	59285590	2975	2975	2975	2975	0
13	20250102	200800	59285590	2975	2975	2975	2975	0
14	20250102	200700	59285590	2975	2975	2975	2975	0
15	20250102	200600	59285590	2975	2975	2975	2975	0
16	20250102	200500	59285590	2975	2975	2975	2975	0
17	20250102	200400	59285590	2975	2975	2975	2975	0
18	20250102	200300	59285590	2975	2975	2975	2975	0
19	20250102	200200	59285590	2975	2975	2975	2975	0
20	20250102	200100	59285590	2975	2975	2975	2975	0
21	20250102	200000	59285590	2975	2975	2975	2975	0
22	20250102	195900	59285590	2975	2975	2975	2975	0
23	20250102	195800	59285590	2975	2975	2975	2975	0
24	20250102	195700	59285590	2975	2975	2975	2975	0
25	20250102	195600	59285590	2975	2975	2975	2975	0
26	20250102	195500	59285590	2975	2975	2975	2975	0
27	20250102	195400	59285590	2975	2975	2975	2975	0
28	20250102	195300	59285590	2975	2975	2975	2975	0
29	20250102	195200	59285590	2975	2975	2975	2975	0
30	20250102	195100	59285590	2975	2975	2975	2975	0
31	20250102	195000	59285590	2975	2975	2975	2975	0
32	20250102	194900	59285590	2975	2975	2975	2975	898
33	20250102	194800	59285590	2975	2975	2975	2975	0
34	20250102	194700	59285590	2975	2975	2975	2975	0
35	20250102	194600	59285590	2975	2975	2975	2975	0
36	20250102	194500	59285590	2975	2975	2975	2975	0
37	20250102	194400	59285590	2975	2975	2975	2975	0
38	20250102	194300	59285590	2975	2975	2975	2975	0
39	20250102	194200	59285590	2975	2975	2975	2975	0
40	20250102	194100	59285590	2975	2975	2975	2975	0
41	20250102	194000	59285590	2975	2975	2975	2975	0
42	20250102	193900	59285590	2975	2975	2975	2975	0
43	20250102	193800	59285590	2975	2975	2975	2975	0
44	20250102	193700	59285590	2975	2975	2975	2975	0
45	20250102	193600	59285590	2975	2975	2975	2975	0
46	20250102	193500	59285590	2975	2975	2975	2975	0
47	20250102	193400	59285590	2975	2975	2975	2975	0
48	20250102	193300	59285590	2975	2975	2975	2975	0
49	20250102	193200	59285590	2975	2975	2975	2975	0
50	20250102	193100	59285590	2975	2975	2975	2975	0
51	20250102	193000	59285590	2975	2975	2975	2975	0
52	20250102	192900	59285590	2975	2975	2975	2975	0
53	20250102	192800	59285590	2975	2975	2975	2975	0
54	20250102	192700	59285590	2975	2975	2975	2975	0
55	20250102	192600	59285590	2975	2975	2975	2975	0
56	20250102	192500	59285590	2975	2975	2975	2975	0
57	20250102	192400	59285590	2975	2975	2975	2975	0
58	20250102	192300	59285590	2975	2975	2975	2975	0
59	20250102	192200	59285590	2975	2975	2975	2975	0
60	20250102	192100	59285590	2975	2975	2975	2975	0
61	20250102	192000	59285590	2975	2975	2975	2975	0
62	20250102	191900	59285590	2975	2975	2975	2975	898
63	20250102	191800	59285590	2975	2975	2975	2975	0
64	20250102	191700	59285590	2975	2975	2975	2975	0
65	20250102	191600	59285590	2975	2975	2975	2975	0
66	20250102	191500	59285590	2975	2975	2975	2975	0
67	20250102	191400	59285590	2975	2975	2975	2975	0
68	20250102	191300	59285590	2975	2975	2975	2975	0
69	20250102	191200	59285590	2975	2975	2975	2975	0
70	20250102	191100	59285590	2975	2975	2975	2975	0
71	20250102	191000	59285590	2975	2975	2975	2975	0
72	20250102	190900	59285590	2975	2975	2975	2975	0
73	20250102	190800	59285590	2975	2975	2975	2975	0
74	20250102	190700	59285590	2975	2975	2975	2975	0
75	20250102	190600	59285590	2975	2975	2975	2975	0
76	20250102	190500	59285590	2975	2975	2975	2975	0
77	20250102	190400	59285590	2975	2975	2975	2975	0
78	20250102	190300	59285590	2975	2975	2975	2975	0
79	20250102	190200	59285590	2975	2975	2975	2975	0
80	20250102	190100	59285590	2975	2975	2975	2975	0
81	20250102	190000	59285590	2975	2975	2975	2975	0
82	20250102	185900	59285590	2975	2975	2975	2975	0
83	20250102	185800	59285590	2975	2975	2975	2975	0
84	20250102	185700	59285590	2975	2975	2975	2975	0
85	20250102	185600	59285590	2975	2975	2975	2975	0
86	20250102	185500	59285590	2975	2975	2975	2975	0
87	20250102	185400	59285590	2975	2975	2975	2975	0
88	20250102	185300	59285590	2975	2975	2975	2975	0
89	20250102	185200	59285590	2975	2975	2975	2975	0
90	20250102	185100	59285590	2975	2975	2975	2975	0
91	20250102	185000	59285590	2975	2975	2975	2975	0
92	20250102	184900	59285590	2975	2975	2975	2975	898
93	20250102	184800	59285590	2975	2975	2975	2975	0
94	20250102	184700	59285590	2975	2975	2975	2975	0
95	20250102	184600	59285590	2975	2975	2975	2975	0
96	20250102	184500	59285590	2975	2975	2975	2975	0
97	20250102	184400	59285590	2975	2975	2975	2975	0
98	20250102	184300	59285590	2975	2975	2975	2975	0
99	20250102	184200	59285590	2975	2975	2975	2975	0
100	20250102	184100	59285590	2975	2975	2975	2975	0
101	20250102	184000	59285590	2975	2975	2975	2975	0
102	20250102	183900	59285590	2975	2975	2975	2975	0
103	20250102	183800	59285590	2975	2975	2975	2975	0
104	20250102	183700	59285590	2975	2975	2975	2975	0
105	20250102	183600	59285590	2975	2975	2975	2975	0
106	20250102	183500	59285590	2975	2975	2975	2975	0
107	20250102	183400	59285590	2975	2975	2975	2975	0
108	20250102	183300	59285590	2975	2975	2975	2975	0
109	20250102	183200	59285590	2975	2975	2975	2975	0
110	20250102	183100	59285590	2975	2975	2975	2975	0
111	20250102	183000	59285590	2975	2975	2975	2975	0
112	20250102	182900	59285590	2975	2975	2975	2975	0
113	20250102	182800	59285590	2975	2975	2975	2975	0
114	20250102	182700	59285590	2975	2975	2975	2975	0
115	20250102	182600	59285590	2975	2975	2975	2975	0
116	20250102	182500	59285590	2975	2975	2975	2975	0
117	20250102	182400	59285590	2975	2975	2975	2975	0
118	20250102	182300	59285590	2975	2975	2975	2975	0
119	20250102	182200	59285590	2975	2975	2975	2975	0
120	20250102	182100	59285590	2975	2975	2975	2975	0
121	20250102	182000	59285590	2975	2975	2975	2975	0
122	20250102	181900	59285590	2975	2975	2975	2975	898
123	20250102	181800	59285590	2975	2975	2975	2975	0
124	20250102	181700	59285590	2975	2975	2975	2975	0
125	20250102	181600	59285590	2975	2975	2975	2975	0
126	20250102	181500	59285590	2975	2975	2975	2975	0
127	20250102	181400	59285590	2975	2975	2975	2975	0
128	20250102	181300	59285590	2975	2975	2975	2975	0
129	20250102	181200	59285590	2975	2975	2975	2975	0
130	20250102	181100	59285590	2975	2975	2975	2975	0
131	20250102	181000	59285590	2975	2975	2975	2975	0
132	20250102	180900	59285590	2975	2975	2975	2975	0
133	20250102	180800	59285590	2975	2975	2975	2975	0
134	20250102	180700	59285590	2975	2975	2975	2975	0
135	20250102	180600	59285590	2975	2975	2975	2975	0
136	20250102	180500	59285590	2975	2975	2975	2975	0
137	20250102	180400	59285590	2975	2975	2975	2975	0
138	20250102	180300	59285590	2975	2975	2975	2975	0
139	20250102	180200	59285590	2975	2975	2975	2975	0
140	20250102	180100	59285590	2975	2975	2975	2975	0
141	20250102	180000	59285590	2975	2975	2975	2975	0
142	20250102	175900	59285590	2975	2975	2975	2975	0
143	20250102	175800	59285590	2975	2975	2975	2975	0
144	20250102	175700	59285590	2975	2975	2975	2975	0
145	20250102	175600	59285590	2975	2975	2975	2975	0
146	20250102	175500	59285590	2975	2975	2975	2975	0
147	20250102	175400	59285590	2975	2975	2975	2975	0
148	20250102	175300	59285590	2975	2975	2975	2975	0
149	20250102	175200	59285590	2975	2975	2975	2975	0
150	20250102	175100	59285590	2975	2975	2975	2975	0
151	20250102	175000	59285590	2975	2975	2975	2975	0
152	20250102	174900	59285590	2975	2975	2975	2975	898
153	20250102	174800	59285590	2975	2975	2975	2975	0
154	20250102	174700	59285590	2975	2975	2975	2975	0
155	20250102	174600	59285590	2975	2975	2975	2975	0
156	20250102	174500	59285590	2975	2975	2975	2975	0
157	20250102	174400	59285590	2975	2975	2975	2975	0
158	20250102	174300	59285590	2975	2975	2975	2975	0
159	20250102	174200	59285590	2975	2975	2975	2975	0
160	20250102	174100	59285590	2975	2975	2975	2975	0
161	20250102	174000	59285590	2975	2975	2975	2975	0
162	20250102	173900	59285590	2975	2975	2975	2975	0
163	20250102	173800	59285590	2975	2975	2975	2975	0
164	20250102	173700	59285590	2975	2975	2975	2975	0
165	20250102	173600	59285590	2975	2975	2975	2975	0
166	20250102	173500	59285590	2975	2975	2975	2975	0
167	20250102	173400	59285590	2975	2975	2975	2975	0
168	20250102	173300	59285590	2975	2975	2975	2975	0
169	20250102	173200	59285590	2975	2975	2975	2975	0
170	20250102	173100	59285590	2975	2975	2975	2975	0
171	20250102	173000	59285590	2975	2975	2975	2975	0
172	20250102	172900	59285590	2975	2975	2975	2975	0
173	20250102	172800	59285590	2975	2975	2975	2975	0
174	20250102	172700	59285590	2975	2975	2975	2975	0
175	20250102	172600	59285590	2975	2975	2975	2975	0
176	20250102	172500	59285590	2975	2975	2975	2975	0
177	20250102	172400	59285590	2975	2975	2975	2975	0
178	20250102	172300	59285590	2975	2975	2975	2975	0
179	20250102	172200	59285590	2975	2975	2975	2975	0
180	20250102	172100	59285590	2975	2975	2975	2975	0
181	20250102	172000	59285590	2975	2975	2975	2975	0
182	20250102	171900	59285590	2975	2975	2975	2975	898
183	20250102	171800	59285590	2975	2975	2975	2975	0
184	20250102	171700	59285590	2975	2975	2975	2975	0
185	20250102	171600	59285590	2975	2975	2975	2975	0
186	20250102	171500	59285590	2975	2975	2975	2975	0
187	20250102	171400	59285590	2975	2975	2975	2975	0
188	20250102	171300	59285590	2975	2975	2975	2975	0
189	20250102	171200	59285590	2975	2975	2975	2975	0
190	20250102	171100	59285590	2975	2975	2975	2975	0
191	20250102	171000	59285590	2975	2975	2975	2975	0
192	20250102	170900	59285590	2975	2975	2975	2975	0
193	20250102	170800	59285590	2975	2975	2975	2975	0
194	20250102	170700	59285590	2975	2975	2975	2975	0
195	20250102	170600	59285590	2975	2975	2975	2975	0
196	20250102	170500	59285590	2975	2975	2975	2975	0
197	20250102	170400	59285590	2975	2975	2975	2975	0
198	20250102	170300	59285590	2975	2975	2975	2975	0
199	20250102	170200	59285590	2975	2975	2975	2975	0
200	20250102	170100	59285590	2975	2975	2975	2975	0
201	20250102	170000	59285590	2975	2975	2975	2975	0
202	20250102	165900	59285590	2975	2975	2975	2975	0
203	20250102	165800	59285590	2975	2975	2975	2975	0
204	20250102	165700	59285590	2975	2975	2975	2975	0
205	20250102	165600	59285590	2975	2975	2975	2975	0
206	20250102	165500	59285590	2975	2975	2975	2975	0
207	20250102	165400	59285590	2975	2975	2975	2975	0
208	20250102	165300	59285590	2975	2975	2975	2975	0
209	20250102	165200	59285590	2975	2975	2975	2975	0
210	20250102	165100	59285590	2975	2975	2975	2975	0
211	20250102	165000	59285590	2975	2975	2975	2975	0
212	20250102	164900	59285590	2975	2975	2975	2975	898
213	20250102	164800	59285590	2975	2975	2975	2975	0
214	20250102	164700	59285590	2975	2975	2975	2975	0
215	20250102	164600	59285590	2975	2975	2975	2975	0
216	20250102	164500	59285590	2975	2975	2975	2975	0
217	20250102	164400	59285590	2975	2975	2975	2975	0
218	20250102	164300	59285590	2975	2975	2975	2975	0
219	20250102	164200	59285590	2975	2975	2975	2975	0
220	20250102	164100	59285590	2975	2975	2975	2975	0
221	20250102	164000	59285590	2975	2975	2975	2975	0
222	20250102	163900	59285590	2975	2975	2975	2975	0
223	20250102	163800	59285590	2975	2975	2975	2975	0
224	20250102	163700	59285590	2975	2975	2975	2975	0
225	20250102	163600	59285590	2975	2975	2975	2975	0
226	20250102	163500	59285590	2975	2975	2975	2975	0
227	20250102	163400	59285590	2975	2975	2975	2975	0
228	20250102	163300	59285590	2975	2975	2975	2975	0
229	20250102	163200	59285590	2975	2975	2975	2975	0
230	20250102	163100	59285590	2975	2975	2975	2975	0
231	20250102	163000	59285590	2975	2975	2975	2975	0
232	20250102	162900	59285590	2975	2975	2975	2975	0
233	20250102	162800	59285590	2975	2975	2975	2975	0
234	20250102	162700	59285590	2975	2975	2975	2975	0
235	20250102	162600	59285590	2975	2975	2975	2975	0
236	20250102	162500	59285590	2975	2975	2975	2975	0
237	20250102	162400	59285590	2975	2975	2975	2975	0
238	20250102	162300	59285590	2975	2975	2975	2975	0
239	20250102	162200	59285590	2975	2975	2975	2975	0
240	20250102	162100	59285590	2975	2975	2975	2975	0
241	20250102	162000	59285590	2975	2975	2975	2975	0
242	20250102	161900	59285590	2975	2975	2975	2975	898
243	20250102	161800	59285590	2975	2975	2975	2975	0
244	20250102	161700	59285590	2975	2975	2975	2975	0
245	20250102	161600	59285590	2975	2975	2975	2975	0
246	20250102	161500	59285590	2975	2975	2975	2975	0
247	20250102	161400	59285590	2975	2975	2975	2975	0
248	20250102	161300	59285590	2975	2975	2975	2975	0
249	20250102	161200	59285590	2975	2975	2975	2975	0
250	20250102	161100	59285590	2975	2975	2975	2975	0
251	20250102	161000	59285590	2975	2975	2975	2975	0
252	20250102	160900	59285590	2975	2975	2975	2975	0
253	20250102	160800	59285590	2975	2975	2975	2975	0
254	20250102	160700	59285590	2975	2975	2975	2975	0
255	20250102	160600	59285590	2975	2975	2975	2975	0
256	20250102	160500	59285590	2975	2975	2975	2975	0
257	20250102	160400	59285590	2975	2975	2975	2975	0
258	20250102	160300	59285590	2975	2975	2975	2975	0
259	20250102	160200	59285590	2975	2975	2975	2975	0
260	20250102	160100	59285590	2975	2975	2975	2975	0
261	20250102	160000	59285590	2975	2975	2975	2975	0
262	20250102	155900	59285590	2975	2975	2975	2975	0
263	20250102	155800	59285590	2975	2975	2975	2975	0
264	20250102	155700	59285590	2975	2975	2975	2975	0
265	20250102	155600	59285590	2975	2975	2975	2975	0
266	20250102	155500	59285590	2975	2975	2975	2975	0
267	20250102	155400	59285590	2975	2975	2975	2975	0
268	20250102	155300	59285590	2975	2975	2975	2975	0
269	20250102	155200	59285590	2975	2975	2975	2975	0
270	20250102	155100	59285590	2975	2975	2975	2975	0
271	20250102	155000	59285590	2975	2975	2975	2975	0
272	20250102	154900	59285590	2975	2975	2975	2975	898
273	20250102	154800	59285590	2975	2975	2975	2975	0
274	20250102	154700	59285590	2975	2975	2975	2975	0
275	20250102	154600	59285590	2975	2975	2975	2975	0
276	20250102	154500	59285590	2975	2975	2975	2975	0
277	20250102	154400	59285590	2975	2975	2975	2975	0
278	20250102	154300	59285590	2975	2975	2975	2975	0
279	20250102	154200	59285590	2975	2975	2975	2975	0
280	20250102	154100	59285590	2975	2975	2975	2975	0
281	20250102	154000	59285590	2975	2975	2975	2975	0
282	20250102	153900	59285590	2975	2975	2975	2975	0
283	20250102	153800	59285590	2975	2975	2975	2975	0
284	20250102	153700	59285590	2975	2975	2975	2975	0
285	20250102	153600	59285590	2975	2975	2975	2975	0
286	20250102	153500	59285590	2975	2975	2975	2975	0
287	20250102	153400	59285590	2975	2975	2975	2975	0
288	20250102	153300	59285590	2975	2975	2975	2975	0
289	20250102	153200	59285590	2975	2975	2975	2975	0
290	20250102	153100	59285590	2975	2975	2975	2975	0
291	20250102	153000	59285590	2975	2975	2975	2975	898
292	20250102	152900	56614040	2975	2975	2975	2975	0
293	20250102	152800	56614040	2975	2975	2975	2975	0
294	20250102	152700	56614040	2975	2975	2975	2975	0
295	20250102	152600	56614040	2975	2975	2975	2975	0
296	20250102	152500	56614040	2975	2975	2975	2975	0
297	20250102	152400	56614040	2975	2975	2975	2975	0
298	20250102	152300	56614040	2975	2975	2975	2975	0
299	20250102	152200	56614040	2975	2975	2975	2975	0
300	20250102	152100	56614040	2975	2975	2975	2975	0
301	20250102	152000	56614040	2975	2975	2975	2975	0
302	20250102	151900	56614040	2975	2975	2975	2945	1158
303	20250102	151800	53172975	2975	2975	2975	2975	186
304	20250102	151700	52619625	2975	2975	2975	2975	2
305	20250102	151600	52613675	2975	2975	2975	2975	117
306	20250102	151500	52265600	2975	2970	2975	2955	308
307	20250102	151400	51352050	2975	2975	2975	2975	0
308	20250102	151300	51352050	2975	2975	2975	2975	1
309	20250102	151200	51349075	2970	2970	2970	2970	105
310	20250102	151100	51037225	2970	2970	2970	2970	0
311	20250102	151000	51037225	2970	2965	2970	2965	103
312	20250102	150900	50731330	2965	2965	2965	2965	7
313	20250102	150800	50710575	2965	2970	2970	2965	1329
314	20250102	150700	46766745	2970	2970	2970	2970	5
315	20250102	150600	46751895	2980	2980	2980	2980	0
316	20250102	150500	46751895	2980	2965	2980	2965	13
317	20250102	150400	46713335	2965	2980	2980	2965	47
318	20250102	150300	46573960	2955	2955	2955	2955	0
319	20250102	150200	46573960	2955	2955	2955	2955	2
320	20250102	150100	46568050	2980	2960	2980	2960	229
321	20250102	150000	45889435	2960	2960	2960	2955	5
322	20250102	145900	45874650	2955	2955	2960	2955	24
323	20250102	145800	45803725	2955	2955	2960	2955	247
324	20250102	145700	45073835	2960	2960	2960	2960	0
325	20250102	145600	45073835	2960	2955	2960	2955	8
326	20250102	145500	45050170	2955	2955	2955	2955	2
327	20250102	145400	45044260	2955	2955	2955	2955	30
328	20250102	145300	44955610	2955	2955	2955	2955	2
329	20250102	145200	44949700	2960	2960	2960	2960	1
330	20250102	145100	44946740	2955	2955	2955	2955	2
331	20250102	145000	44940830	2960	2960	2960	2960	2
332	20250102	144900	44934910	2955	2955	2960	2955	148
333	20250102	144800	44497550	2960	2955	2960	2955	20
334	20250102	144700	44438440	2955	2955	2955	2955	2
335	20250102	144600	44432530	2945	2955	2955	2945	8
336	20250102	144500	44408930	2945	2950	2950	2945	695
337	20250102	144400	42359000	2945	2935	2945	2935	183
338	20250102	144300	41820085	2935	2935	2935	2935	2
339	20250102	144200	41814215	2945	2945	2945	2945	0
340	20250102	144100	41814215	2945	2935	2945	2935	4
341	20250102	144000	41802455	2945	2940	2945	2940	4
342	20250102	143900	41790680	2925	2925	2925	2925	2
343	20250102	143800	41784830	2925	2925	2925	2925	6
344	20250102	143700	41767280	2925	2925	2925	2925	2
345	20250102	143600	41761430	2925	2925	2925	2925	2
346	20250102	143500	41755580	2940	2940	2940	2940	0
347	20250102	143400	41755580	2940	2925	2940	2925	4
348	20250102	143300	41743865	2940	2925	2940	2925	2
349	20250102	143200	41738000	2925	2940	2940	2925	249
350	20250102	143100	41005970	2945	2925	2945	2925	4
351	20250102	143000	40994250	2945	2920	2945	2920	2
352	20250102	142900	40988385	2920	2920	2920	2920	2
353	20250102	142800	40982545	2945	2940	2945	2940	4
354	20250102	142700	40970780	2920	2920	2940	2920	4
355	20250102	142600	40959080	2920	2920	2920	2920	192
356	20250102	142500	40398440	2920	2920	2920	2920	0
357	20250102	142400	40398440	2920	2920	2920	2920	2
358	20250102	142300	40392600	2920	2920	2920	2920	0
359	20250102	142200	40392600	2920	2920	2920	2920	2
360	20250102	142100	40386760	2920	2920	2920	2920	2
361	20250102	142000	40380920	2940	2940	2940	2940	0
362	20250102	141900	40380920	2940	2920	2940	2920	4
363	20250102	141800	40369220	2920	2920	2920	2920	570
364	20250102	141700	38704820	2920	2920	2920	2920	2
365	20250102	141600	38698980	2940	2920	2940	2920	2
366	20250102	141500	38693120	2920	2920	2920	2920	2
367	20250102	141400	38687280	2920	2920	2920	2920	2
368	20250102	141300	38681440	2940	2940	2940	2940	0
369	20250102	141200	38681440	2940	2920	2940	2920	6
370	20250102	141100	38663880	2920	2920	2920	2920	0
371	20250102	141000	38663880	2920	2920	2920	2920	2
372	20250102	140900	38658040	2940	2930	2940	2920	5
373	20250102	140800	38643400	2930	2930	2930	2930	0
374	20250102	140700	38643400	2930	2940	2940	2930	12
375	20250102	140600	38608140	2935	2935	2935	2935	0
376	20250102	140500	38608140	2935	2940	2940	2935	3
377	20250102	140400	38599330	2920	2920	2920	2920	2
378	20250102	140300	38593490	2940	2920	2940	2920	2
379	20250102	140200	38587630	2920	2920	2920	2920	2
380	20250102	140100	38581790	2920	2920	2920	2920	0
381	20250102	140000	38581790	2920	2920	2920	2920	2
382	20250102	135900	38575950	2920	2920	2920	2920	2
383	20250102	135800	38570110	2940	2920	2940	2920	2
384	20250102	135700	38564250	2920	2920	2920	2920	27
385	20250102	135600	38485410	2935	2920	2935	2920	2
386	20250102	135500	38479555	2920	2920	2935	2920	4
387	20250102	135400	38467860	2920	2920	2920	2920	0
388	20250102	135300	38467860	2920	2920	2920	2920	2
389	20250102	135200	38462020	2940	2920	2940	2910	206
390	20250102	135100	37861815	2920	2920	2940	2920	122
391	20250102	135000	37505555	2920	2925	2925	2920	31
392	20250102	134900	37414945	2940	2945	2945	2925	11
393	20250102	134800	37382725	2925	2925	2925	2925	3
394	20250102	134700	37373950	2945	2925	2945	2925	4
395	20250102	134600	37362230	2945	2945	2945	2945	0
396	20250102	134500	37362230	2945	2925	2945	2925	4
397	20250102	134400	37350510	2925	2925	2925	2925	0
398	20250102	134300	37350510	2925	2925	2925	2925	2
399	20250102	134200	37344660	2945	2925	2945	2925	4
400	20250102	134100	37332940	2935	2935	2935	2935	319
401	20250102	134000	36396675	2945	2935	2945	2935	4
402	20250102	133900	36384925	2945	2945	2945	2945	1
403	20250102	133800	36381980	2940	2940	2940	2935	40
404	20250102	133700	36264390	2940	2935	2940	2930	254
405	20250102	133600	35519635	2930	2935	2940	2930	139
406	20250102	133500	35111250	2935	2930	2935	2930	4
407	20250102	133400	35099520	2930	2930	2930	2930	0
408	20250102	133300	35099520	2930	2930	2930	2930	2
409	20250102	133200	35093660	2930	2930	2930	2930	0
410	20250102	133100	35093660	2930	2930	2930	2930	2
411	20250102	133000	35087800	2930	2930	2930	2930	2
412	20250102	132900	35081940	2935	2935	2935	2935	112
413	20250102	132800	34753220	2935	2935	2935	2935	2
414	20250102	132700	34747350	2935	2935	2935	2935	0
415	20250102	132600	34747350	2935	2935	2935	2935	2
416	20250102	132500	34741480	2935	2935	2935	2935	2
417	20250102	132400	34735610	2940	2940	2940	2940	88
418	20250102	132300	34476890	2940	2940	2940	2940	2
419	20250102	132200	34471010	2945	2945	2945	2945	10
420	20250102	132100	34441560	2940	2940	2940	2940	2
421	20250102	132000	34435680	2940	2940	2940	2940	2
422	20250102	131900	34429800	2945	2945	2945	2945	300
423	20250102	131800	33546300	2945	2945	2950	2945	147
424	20250102	131700	33112700	2950	2950	2950	2950	11
425	20250102	131600	33080250	2950	2935	2950	2935	6
426	20250102	131500	33062610	2935	2935	2935	2935	0
427	20250102	131400	33062610	2935	2935	2935	2935	2
428	20250102	131300	33056740	2950	2935	2950	2935	4
429	20250102	131200	33044985	2945	2945	2945	2945	14
430	20250102	131100	33003755	2950	2935	2950	2935	46
431	20250102	131000	32868120	2935	2935	2935	2935	0
432	20250102	130900	32868120	2935	2945	2945	2935	22
433	20250102	130800	32803350	2945	2925	2945	2925	4
434	20250102	130700	32791630	2945	2925	2945	2925	6
435	20250102	130600	32774060	2950	2925	2950	2920	1051
436	20250102	130500	29695250	2920	2920	2920	2920	1
437	20250102	130400	29692330	2920	2920	2920	2920	1
438	20250102	130300	29689410	2910	2910	2910	2910	2
439	20250102	130200	29683590	2925	2910	2925	2910	2
440	20250102	130100	29677755	2910	2910	2910	2910	2
441	20250102	130000	29671935	2910	2910	2910	2910	0
442	20250102	125900	29671935	2910	2910	2910	2910	2
443	20250102	125800	29666115	2910	2910	2910	2910	0
444	20250102	125700	29666115	2910	2910	2910	2910	2
445	20250102	125600	29660295	2925	2910	2925	2910	4
446	20250102	125500	29648640	2925	2910	2925	2910	8
447	20250102	125400	29625345	2910	2925	2925	2910	15
448	20250102	125300	29581500	2910	2910	2910	2910	0
449	20250102	125200	29581500	2910	2910	2910	2910	2
450	20250102	125100	29575680	2910	2910	2910	2910	2
451	20250102	125000	29569860	2915	2915	2915	2915	0
452	20250102	124900	29569860	2915	2915	2915	2915	2
453	20250102	124800	29564030	2920	2920	2920	2920	0
454	20250102	124700	29564030	2920	2920	2920	2920	2
455	20250102	124600	29558190	2910	2910	2910	2910	2
456	20250102	124500	29552370	2925	2925	2925	2925	0
457	20250102	124400	29552370	2925	2925	2925	2905	26
458	20250102	124300	29476390	2925	2925	2925	2925	0
459	20250102	124200	29476390	2925	2905	2925	2905	4
460	20250102	124100	29464750	2925	2905	2925	2905	4
461	20250102	124000	29453110	2925	2925	2925	2925	0
462	20250102	123900	29453110	2925	2915	2925	2915	504
463	20250102	123800	27983930	2920	2920	2920	2920	0
464	20250102	123700	27983930	2920	2920	2920	2920	2
465	20250102	123600	27978090	2925	2925	2925	2925	0
466	20250102	123500	27978090	2925	2925	2925	2925	1
467	20250102	123400	27975165	2930	2925	2930	2925	3
468	20250102	123300	27966385	2930	2930	2930	2930	1
469	20250102	123200	27963455	2930	2920	2930	2920	7
470	20250102	123100	27942995	2930	2920	2930	2920	2
471	20250102	123000	27937145	2920	2920	2920	2920	2
472	20250102	122900	27931305	2930	2920	2930	2920	236
473	20250102	122800	27240265	2930	2925	2930	2925	60
474	20250102	122700	27064750	2925	2925	2925	2910	82
475	20250102	122600	26824930	2925	2925	2925	2925	0
476	20250102	122500	26824930	2925	2910	2925	2910	4
477	20250102	122400	26813275	2910	2910	2910	2910	2
478	20250102	122300	26807455	2925	2920	2925	2920	11
479	20250102	122200	26775330	2910	2910	2910	2910	2
480	20250102	122100	26769510	2920	2915	2920	2915	82
481	20250102	122000	26530475	2905	2905	2905	2905	2
482	20250102	121900	26524665	2915	2905	2915	2905	2
483	20250102	121800	26518845	2905	2905	2905	2905	154
484	20250102	121700	26071475	2915	2905	2915	2905	4
485	20250102	121600	26059845	2915	2915	2915	2915	0
486	20250102	121500	26059845	2915	2905	2915	2905	25
487	20250102	121400	25987210	2915	2905	2915	2905	5
488	20250102	121300	25972650	2890	2890	2890	2890	2
489	20250102	121200	25966870	2915	2890	2915	2890	4
490	20250102	121100	25955260	2890	2890	2890	2890	0
491	20250102	121000	25955260	2890	2890	2890	2890	2
492	20250102	120900	25949480	2915	2915	2915	2915	0
493	20250102	120800	25949480	2915	2890	2915	2890	8
494	20250102	120700	25926290	2890	2890	2890	2890	2
495	20250102	120600	25920510	2915	2915	2915	2915	0
496	20250102	120500	25920510	2915	2890	2915	2890	204
497	20250102	120400	25330925	2915	2890	2915	2890	2
498	20250102	120300	25325120	2890	2890	2890	2890	202
499	20250102	120200	24741340	2915	2895	2915	2890	252
500	20250102	120100	24012035	2895	2895	2895	2895	2
501	20250102	120000	24006245	2920	2900	2920	2895	73
502	20250102	115900	23794535	2920	2900	2920	2900	31
503	20250102	115800	23704615	2920	2905	2920	2905	3
504	20250102	115700	23695885	2920	2905	2920	2905	2
505	20250102	115600	23690060	2905	2920	2920	2905	6
506	20250102	115500	23672560	2920	2905	2920	2905	9
507	20250102	115400	23646360	2920	2920	2920	2920	0
508	20250102	115300	23646360	2920	2920	2920	2905	5
509	20250102	115200	23631790	2910	2890	2910	2890	201
510	20250102	115100	23050880	2890	2890	2890	2890	2
511	20250102	115000	23045100	2920	2900	2920	2895	505
512	20250102	114900	21582970	2925	2920	2925	2920	22
513	20250102	114800	21518725	2895	2895	2895	2895	2
514	20250102	114700	21512935	2905	2905	2905	2905	0
515	20250102	114600	21512935	2905	2900	2905	2900	21
516	20250102	114500	21451940	2920	2920	2920	2920	222
517	20250102	114400	20803700	2920	2895	2920	2895	9
518	20250102	114300	20777595	2895	2895	2895	2895	2
519	20250102	114200	20771805	2895	2895	2895	2895	0
520	20250102	114100	20771805	2895	2895	2895	2895	9
521	20250102	114000	20745750	2895	2895	2895	2895	0
522	20250102	113900	20745750	2895	2895	2895	2895	2
523	20250102	113800	20739960	2920	2895	2920	2895	3
524	20250102	113700	20731250	2895	2895	2895	2895	0
525	20250102	113600	20731250	2895	2895	2895	2895	2
526	20250102	113500	20725460	2900	2900	2900	2900	0
527	20250102	113400	20725460	2900	2920	2920	2900	60
528	20250102	113300	20550300	2920	2895	2920	2895	3
529	20250102	113200	20541590	2895	2895	2895	2895	0
530	20250102	113100	20541590	2895	2895	2895	2895	2
531	20250102	113000	20535800	2915	2915	2915	2915	0
532	20250102	112900	20535800	2915	2915	2920	2895	57
533	20250102	112800	20369690	2895	2895	2895	2895	3
534	20250102	112700	20361005	2895	2895	2895	2895	0
535	20250102	112600	20361005	2895	2895	2895	2895	2
536	20250102	112500	20355215	2895	2895	2895	2895	0
537	20250102	112400	20355215	2895	2895	2895	2895	2
538	20250102	112300	20349425	2915	2915	2915	2915	5
539	20250102	112200	20334850	2895	2915	2915	2895	3
540	20250102	112100	20326145	2895	2895	2895	2895	2
541	20250102	112000	20320355	2895	2895	2895	2895	0
542	20250102	111900	20320355	2895	2895	2895	2895	2
543	20250102	111800	20314565	2915	2915	2915	2915	152
544	20250102	111700	19871485	2915	2885	2915	2885	12
545	20250102	111600	19836565	2885	2885	2885	2885	2
546	20250102	111500	19830795	2885	2885	2885	2885	0
547	20250102	111400	19830795	2885	2885	2885	2885	62
548	20250102	111300	19651925	2915	2915	2915	2915	1
549	20250102	111200	19649010	2895	2900	2900	2895	3
550	20250102	111100	19640320	2900	2900	2900	2900	1
551	20250102	111000	19637420	2915	2910	2915	2910	6
552	20250102	110900	19619935	2905	2890	2905	2885	219
553	20250102	110800	18987925	2890	2895	2895	2890	383
554	20250102	110700	17879390	2895	2920	2920	2895	3
555	20250102	110600	17870680	2895	2895	2895	2895	2
556	20250102	110500	17864890	2900	2900	2900	2900	0
557	20250102	110400	17864890	2900	2895	2900	2895	52
558	20250102	110300	17714100	2895	2895	2895	2895	0
559	20250102	110200	17714100	2895	2895	2895	2895	2
560	20250102	110100	17708310	2895	2895	2895	2895	0
561	20250102	110000	17708310	2895	2895	2895	2895	2
562	20250102	105900	17702520	2895	2895	2895	2895	2
563	20250102	105800	17696730	2920	2920	2920	2920	30
564	20250102	105700	17609130	2900	2900	2900	2900	2
565	20250102	105600	17603330	2920	2920	2920	2920	0
566	20250102	105500	17603330	2920	2890	2920	2890	7
567	20250102	105400	17582970	2890	2920	2920	2890	3
568	20250102	105300	17574270	2920	2920	2920	2920	2
569	20250102	105200	17568430	2920	2915	2920	2890	16
570	20250102	105100	17521805	2890	2890	2915	2890	203
571	20250102	105000	16935085	2890	2890	2890	2890	2
572	20250102	104900	16929305	2915	2895	2915	2895	3
573	20250102	104800	16920600	2915	2915	2915	2915	0
574	20250102	104700	16920600	2915	2895	2915	2895	54
575	20250102	104600	16764230	2915	2915	2915	2915	1
576	20250102	104500	16761315	2915	2905	2915	2885	899
577	20250102	104400	14155585	2905	2905	2905	2905	0
578	20250102	104300	14155585	2905	2915	2915	2905	11
579	20250102	104200	14123540	2905	2905	2905	2905	2
580	20250102	104100	14117730	2905	2905	2905	2905	0
581	20250102	104000	14117730	2905	2905	2905	2905	2
582	20250102	103900	14111920	2920	2905	2920	2905	5
583	20250102	103800	14097380	2905	2905	2905	2905	2
584	20250102	103700	14091570	2905	2905	2905	2905	2
585	20250102	103600	14085760	2905	2920	2920	2905	205
586	20250102	103500	13490160	2920	2915	2920	2905	37
587	20250102	103400	13382320	2915	2915	2915	2915	52
588	20250102	103300	13230740	2905	2905	2905	2905	213
589	20250102	103200	12611975	2900	2900	2900	2900	2
590	20250102	103100	12606175	2900	2900	2900	2900	0
591	20250102	103000	12606175	2900	2900	2900	2900	2
592	20250102	102900	12600375	2900	2900	2900	2900	0
593	20250102	102800	12600375	2900	2910	2910	2900	102
594	20250102	102700	12303575	2900	2900	2900	2900	0
595	20250102	102600	12303575	2900	2900	2925	2900	23
596	20250102	102500	12236850	2900	2900	2925	2900	20
597	20250102	102400	12178825	2900	2900	2900	2900	0
598	20250102	102300	12178825	2900	2900	2900	2900	2
599	20250102	102200	12173025	2925	2925	2925	2925	0
600	20250102	102100	12173025	2925	2900	2925	2900	4
601	20250102	102000	12161400	2900	2900	2900	2900	2
602	20250102	101900	12155600	2905	2905	2905	2905	0
603	20250102	101800	12155600	2905	2930	2930	2905	6
604	20250102	101700	12138120	2930	2890	2930	2890	125
605	20250102	101600	11773165	2890	2890	2890	2890	2
606	20250102	101500	11767385	2890	2890	2890	2890	2
607	20250102	101400	11761605	2915	2890	2915	2890	22
608	20250102	101300	11697500	2890	2910	2910	2890	12
609	20250102	101200	11662620	2910	2885	2910	2885	2
610	20250102	101100	11656825	2885	2880	2885	2880	3
611	20250102	101000	11648175	2905	2885	2905	2885	6
612	20250102	100900	11630785	2915	2870	2915	2870	239
613	20250102	100800	10942350	2865	2865	2865	2865	2
614	20250102	100700	10936620	2870	2870	2870	2870	270
615	20250102	100600	10161720	2870	2875	2875	2870	17
616	20250102	100500	10112855	2875	2880	2880	2875	1171
617	20250102	100400	6740860	2885	2890	2915	2885	108
618	20250102	100300	6428725	2890	2890	2915	2890	182
619	20250102	100200	5902720	2900	2895	2925	2890	743
620	20250102	100100	3755195	2895	2920	2920	2895	561
621	20250102	100000	2117610	2920	2930	2930	2920	723