KissMeData/139670/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202500	106993400	2995	2995	2995	2995	504
3	20250103	202400	106993400	2995	2995	2995	2995	0
4	20250103	202300	106993400	2995	2995	2995	2995	0
5	20250103	202200	106993400	2995	2995	2995	2995	0
6	20250103	202100	106993400	2995	2995	2995	2995	0
7	20250103	202000	106993400	2995	2995	2995	2995	0
8	20250103	201900	106993400	2995	2995	2995	2995	0
9	20250103	201800	106993400	2995	2995	2995	2995	0
10	20250103	201700	106993400	2995	2995	2995	2995	0
11	20250103	201600	106993400	2995	2995	2995	2995	0
12	20250103	201500	106993400	2995	2995	2995	2995	0
13	20250103	201400	106993400	2995	2995	2995	2995	0
14	20250103	201300	106993400	2995	2995	2995	2995	0
15	20250103	201200	106993400	2995	2995	2995	2995	0
16	20250103	201100	106993400	2995	2995	2995	2995	0
17	20250103	201000	106993400	2995	2995	2995	2995	0
18	20250103	200900	106993400	2995	2995	2995	2995	0
19	20250103	200800	106993400	2995	2995	2995	2995	0
20	20250103	200700	106993400	2995	2995	2995	2995	0
21	20250103	200600	106993400	2995	2995	2995	2995	0
22	20250103	200500	106993400	2995	2995	2995	2995	0
23	20250103	200400	106993400	2995	2995	2995	2995	0
24	20250103	200300	106993400	2995	2995	2995	2995	0
25	20250103	200200	106993400	2995	2995	2995	2995	0
26	20250103	200100	106993400	2995	2995	2995	2995	0
27	20250103	200000	106993400	2995	2995	2995	2995	0
28	20250103	195900	106993400	2995	2995	2995	2995	0
29	20250103	195800	106993400	2995	2995	2995	2995	0
30	20250103	195700	106993400	2995	2995	2995	2995	0
31	20250103	195600	106993400	2995	2995	2995	2995	0
32	20250103	195500	106993400	2995	2995	2995	2995	504
33	20250103	195400	106993400	2995	2995	2995	2995	0
34	20250103	195300	106993400	2995	2995	2995	2995	0
35	20250103	195200	106993400	2995	2995	2995	2995	0
36	20250103	195100	106993400	2995	2995	2995	2995	0
37	20250103	195000	106993400	2995	2995	2995	2995	0
38	20250103	194900	106993400	2995	2995	2995	2995	0
39	20250103	194800	106993400	2995	2995	2995	2995	0
40	20250103	194700	106993400	2995	2995	2995	2995	0
41	20250103	194600	106993400	2995	2995	2995	2995	0
42	20250103	194500	106993400	2995	2995	2995	2995	0
43	20250103	194400	106993400	2995	2995	2995	2995	0
44	20250103	194300	106993400	2995	2995	2995	2995	0
45	20250103	194200	106993400	2995	2995	2995	2995	0
46	20250103	194100	106993400	2995	2995	2995	2995	0
47	20250103	194000	106993400	2995	2995	2995	2995	0
48	20250103	193900	106993400	2995	2995	2995	2995	0
49	20250103	193800	106993400	2995	2995	2995	2995	0
50	20250103	193700	106993400	2995	2995	2995	2995	0
51	20250103	193600	106993400	2995	2995	2995	2995	0
52	20250103	193500	106993400	2995	2995	2995	2995	0
53	20250103	193400	106993400	2995	2995	2995	2995	0
54	20250103	193300	106993400	2995	2995	2995	2995	0
55	20250103	193200	106993400	2995	2995	2995	2995	0
56	20250103	193100	106993400	2995	2995	2995	2995	0
57	20250103	193000	106993400	2995	2995	2995	2995	0
58	20250103	192900	106993400	2995	2995	2995	2995	0
59	20250103	192800	106993400	2995	2995	2995	2995	0
60	20250103	192700	106993400	2995	2995	2995	2995	0
61	20250103	192600	106993400	2995	2995	2995	2995	0
62	20250103	192500	106993400	2995	2995	2995	2995	504
63	20250103	192400	106993400	2995	2995	2995	2995	0
64	20250103	192300	106993400	2995	2995	2995	2995	0
65	20250103	192200	106993400	2995	2995	2995	2995	0
66	20250103	192100	106993400	2995	2995	2995	2995	0
67	20250103	192000	106993400	2995	2995	2995	2995	0
68	20250103	191900	106993400	2995	2995	2995	2995	0
69	20250103	191800	106993400	2995	2995	2995	2995	0
70	20250103	191700	106993400	2995	2995	2995	2995	0
71	20250103	191600	106993400	2995	2995	2995	2995	0
72	20250103	191500	106993400	2995	2995	2995	2995	0
73	20250103	191400	106993400	2995	2995	2995	2995	0
74	20250103	191300	106993400	2995	2995	2995	2995	0
75	20250103	191200	106993400	2995	2995	2995	2995	0
76	20250103	191100	106993400	2995	2995	2995	2995	0
77	20250103	191000	106993400	2995	2995	2995	2995	0
78	20250103	190900	106993400	2995	2995	2995	2995	0
79	20250103	190800	106993400	2995	2995	2995	2995	0
80	20250103	190700	106993400	2995	2995	2995	2995	0
81	20250103	190600	106993400	2995	2995	2995	2995	0
82	20250103	190500	106993400	2995	2995	2995	2995	0
83	20250103	190400	106993400	2995	2995	2995	2995	0
84	20250103	190300	106993400	2995	2995	2995	2995	0
85	20250103	190200	106993400	2995	2995	2995	2995	0
86	20250103	190100	106993400	2995	2995	2995	2995	0
87	20250103	190000	106993400	2995	2995	2995	2995	0
88	20250103	185900	106993400	2995	2995	2995	2995	0
89	20250103	185800	106993400	2995	2995	2995	2995	0
90	20250103	185700	106993400	2995	2995	2995	2995	0
91	20250103	185600	106993400	2995	2995	2995	2995	0
92	20250103	185500	106993400	2995	2995	2995	2995	504
93	20250103	185400	106993400	2995	2995	2995	2995	0
94	20250103	185300	106993400	2995	2995	2995	2995	0
95	20250103	185200	106993400	2995	2995	2995	2995	0
96	20250103	185100	106993400	2995	2995	2995	2995	0
97	20250103	185000	106993400	2995	2995	2995	2995	0
98	20250103	184900	106993400	2995	2995	2995	2995	0
99	20250103	184800	106993400	2995	2995	2995	2995	0
100	20250103	184700	106993400	2995	2995	2995	2995	0
101	20250103	184600	106993400	2995	2995	2995	2995	0
102	20250103	184500	106993400	2995	2995	2995	2995	0
103	20250103	184400	106993400	2995	2995	2995	2995	0
104	20250103	184300	106993400	2995	2995	2995	2995	0
105	20250103	184200	106993400	2995	2995	2995	2995	0
106	20250103	184100	106993400	2995	2995	2995	2995	0
107	20250103	184000	106993400	2995	2995	2995	2995	0
108	20250103	183900	106993400	2995	2995	2995	2995	0
109	20250103	183800	106993400	2995	2995	2995	2995	0
110	20250103	183700	106993400	2995	2995	2995	2995	0
111	20250103	183600	106993400	2995	2995	2995	2995	0
112	20250103	183500	106993400	2995	2995	2995	2995	0
113	20250103	183400	106993400	2995	2995	2995	2995	0
114	20250103	183300	106993400	2995	2995	2995	2995	0
115	20250103	183200	106993400	2995	2995	2995	2995	0
116	20250103	183100	106993400	2995	2995	2995	2995	0
117	20250103	183000	106993400	2995	2995	2995	2995	0
118	20250103	182900	106993400	2995	2995	2995	2995	0
119	20250103	182800	106993400	2995	2995	2995	2995	0
120	20250103	182700	106993400	2995	2995	2995	2995	0
121	20250103	182600	106993400	2995	2995	2995	2995	0
122	20250103	182500	106993400	2995	2995	2995	2995	504
123	20250103	182400	106993400	2995	2995	2995	2995	0
124	20250103	182300	106993400	2995	2995	2995	2995	0
125	20250103	182200	106993400	2995	2995	2995	2995	0
126	20250103	182100	106993400	2995	2995	2995	2995	0
127	20250103	182000	106993400	2995	2995	2995	2995	0
128	20250103	181900	106993400	2995	2995	2995	2995	0
129	20250103	181800	106993400	2995	2995	2995	2995	0
130	20250103	181700	106993400	2995	2995	2995	2995	0
131	20250103	181600	106993400	2995	2995	2995	2995	0
132	20250103	181500	106993400	2995	2995	2995	2995	0
133	20250103	181400	106993400	2995	2995	2995	2995	0
134	20250103	181300	106993400	2995	2995	2995	2995	0
135	20250103	181200	106993400	2995	2995	2995	2995	0
136	20250103	181100	106993400	2995	2995	2995	2995	0
137	20250103	181000	106993400	2995	2995	2995	2995	0
138	20250103	180900	106993400	2995	2995	2995	2995	0
139	20250103	180800	106993400	2995	2995	2995	2995	0
140	20250103	180700	106993400	2995	2995	2995	2995	0
141	20250103	180600	106993400	2995	2995	2995	2995	0
142	20250103	180500	106993400	2995	2995	2995	2995	0
143	20250103	180400	106993400	2995	2995	2995	2995	0
144	20250103	180300	106993400	2995	2995	2995	2995	0
145	20250103	180200	106993400	2995	2995	2995	2995	0
146	20250103	180100	106993400	2995	2995	2995	2995	0
147	20250103	180000	106993400	2995	2995	2995	2995	0
148	20250103	175900	106993400	2995	2995	2995	2995	0
149	20250103	175800	106993400	2995	2995	2995	2995	0
150	20250103	175700	106993400	2995	2995	2995	2995	0
151	20250103	175600	106993400	2995	2995	2995	2995	0
152	20250103	175500	106993400	2995	2995	2995	2995	504
153	20250103	175400	106993400	2995	2995	2995	2995	0
154	20250103	175300	106993400	2995	2995	2995	2995	0
155	20250103	175200	106993400	2995	2995	2995	2995	0
156	20250103	175100	106993400	2995	2995	2995	2995	0
157	20250103	175000	106993400	2995	2995	2995	2995	0
158	20250103	174900	106993400	2995	2995	2995	2995	0
159	20250103	174800	106993400	2995	2995	2995	2995	0
160	20250103	174700	106993400	2995	2995	2995	2995	0
161	20250103	174600	106993400	2995	2995	2995	2995	0
162	20250103	174500	106993400	2995	2995	2995	2995	0
163	20250103	174400	106993400	2995	2995	2995	2995	0
164	20250103	174300	106993400	2995	2995	2995	2995	0
165	20250103	174200	106993400	2995	2995	2995	2995	0
166	20250103	174100	106993400	2995	2995	2995	2995	0
167	20250103	174000	106993400	2995	2995	2995	2995	0
168	20250103	173900	106993400	2995	2995	2995	2995	0
169	20250103	173800	106993400	2995	2995	2995	2995	0
170	20250103	173700	106993400	2995	2995	2995	2995	0
171	20250103	173600	106993400	2995	2995	2995	2995	0
172	20250103	173500	106993400	2995	2995	2995	2995	0
173	20250103	173400	106993400	2995	2995	2995	2995	0
174	20250103	173300	106993400	2995	2995	2995	2995	0
175	20250103	173200	106993400	2995	2995	2995	2995	0
176	20250103	173100	106993400	2995	2995	2995	2995	0
177	20250103	173000	106993400	2995	2995	2995	2995	0
178	20250103	172900	106993400	2995	2995	2995	2995	0
179	20250103	172800	106993400	2995	2995	2995	2995	0
180	20250103	172700	106993400	2995	2995	2995	2995	0
181	20250103	172600	106993400	2995	2995	2995	2995	0
182	20250103	172500	106993400	2995	2995	2995	2995	504
183	20250103	172400	106993400	2995	2995	2995	2995	0
184	20250103	172300	106993400	2995	2995	2995	2995	0
185	20250103	172200	106993400	2995	2995	2995	2995	0
186	20250103	172100	106993400	2995	2995	2995	2995	0
187	20250103	172000	106993400	2995	2995	2995	2995	0
188	20250103	171900	106993400	2995	2995	2995	2995	0
189	20250103	171800	106993400	2995	2995	2995	2995	0
190	20250103	171700	106993400	2995	2995	2995	2995	0
191	20250103	171600	106993400	2995	2995	2995	2995	0
192	20250103	171500	106993400	2995	2995	2995	2995	0
193	20250103	171400	106993400	2995	2995	2995	2995	0
194	20250103	171300	106993400	2995	2995	2995	2995	0
195	20250103	171200	106993400	2995	2995	2995	2995	0
196	20250103	171100	106993400	2995	2995	2995	2995	0
197	20250103	171000	106993400	2995	2995	2995	2995	0
198	20250103	170900	106993400	2995	2995	2995	2995	0
199	20250103	170800	106993400	2995	2995	2995	2995	0
200	20250103	170700	106993400	2995	2995	2995	2995	0
201	20250103	170600	106993400	2995	2995	2995	2995	0
202	20250103	170500	106993400	2995	2995	2995	2995	0
203	20250103	170400	106993400	2995	2995	2995	2995	0
204	20250103	170300	106993400	2995	2995	2995	2995	0
205	20250103	170200	106993400	2995	2995	2995	2995	0
206	20250103	170100	106993400	2995	2995	2995	2995	0
207	20250103	170000	106993400	2995	2995	2995	2995	0
208	20250103	165900	106993400	2995	2995	2995	2995	0
209	20250103	165800	106993400	2995	2995	2995	2995	0
210	20250103	165700	106993400	2995	2995	2995	2995	0
211	20250103	165600	106993400	2995	2995	2995	2995	0
212	20250103	165500	106993400	2995	2995	2995	2995	504
213	20250103	165400	106993400	2995	2995	2995	2995	0
214	20250103	165300	106993400	2995	2995	2995	2995	0
215	20250103	165200	106993400	2995	2995	2995	2995	0
216	20250103	165100	106993400	2995	2995	2995	2995	0
217	20250103	165000	106993400	2995	2995	2995	2995	0
218	20250103	164900	106993400	2995	2995	2995	2995	0
219	20250103	164800	106993400	2995	2995	2995	2995	0
220	20250103	164700	106993400	2995	2995	2995	2995	0
221	20250103	164600	106993400	2995	2995	2995	2995	0
222	20250103	164500	106993400	2995	2995	2995	2995	0
223	20250103	164400	106993400	2995	2995	2995	2995	0
224	20250103	164300	106993400	2995	2995	2995	2995	0
225	20250103	164200	106993400	2995	2995	2995	2995	0
226	20250103	164100	106993400	2995	2995	2995	2995	0
227	20250103	164000	106993400	2995	2995	2995	2995	0
228	20250103	163900	106993400	2995	2995	2995	2995	0
229	20250103	163800	106993400	2995	2995	2995	2995	0
230	20250103	163700	106993400	2995	2995	2995	2995	0
231	20250103	163600	106993400	2995	2995	2995	2995	0
232	20250103	163500	106993400	2995	2995	2995	2995	0
233	20250103	163400	106993400	2995	2995	2995	2995	0
234	20250103	163300	106993400	2995	2995	2995	2995	0
235	20250103	163200	106993400	2995	2995	2995	2995	0
236	20250103	163100	106993400	2995	2995	2995	2995	0
237	20250103	163000	106993400	2995	2995	2995	2995	0
238	20250103	162900	106993400	2995	2995	2995	2995	0
239	20250103	162800	106993400	2995	2995	2995	2995	0
240	20250103	162700	106993400	2995	2995	2995	2995	0
241	20250103	162600	106993400	2995	2995	2995	2995	0
242	20250103	162500	106993400	2995	2995	2995	2995	504
243	20250103	162400	106993400	2995	2995	2995	2995	0
244	20250103	162300	106993400	2995	2995	2995	2995	0
245	20250103	162200	106993400	2995	2995	2995	2995	0
246	20250103	162100	106993400	2995	2995	2995	2995	0
247	20250103	162000	106993400	2995	2995	2995	2995	0
248	20250103	161900	106993400	2995	2995	2995	2995	0
249	20250103	161800	106993400	2995	2995	2995	2995	0
250	20250103	161700	106993400	2995	2995	2995	2995	0
251	20250103	161600	106993400	2995	2995	2995	2995	0
252	20250103	161500	106993400	2995	2995	2995	2995	0
253	20250103	161400	106993400	2995	2995	2995	2995	0
254	20250103	161300	106993400	2995	2995	2995	2995	0
255	20250103	161200	106993400	2995	2995	2995	2995	0
256	20250103	161100	106993400	2995	2995	2995	2995	0
257	20250103	161000	106993400	2995	2995	2995	2995	0
258	20250103	160900	106993400	2995	2995	2995	2995	0
259	20250103	160800	106993400	2995	2995	2995	2995	0
260	20250103	160700	106993400	2995	2995	2995	2995	0
261	20250103	160600	106993400	2995	2995	2995	2995	0
262	20250103	160500	106993400	2995	2995	2995	2995	0
263	20250103	160400	106993400	2995	2995	2995	2995	0
264	20250103	160300	106993400	2995	2995	2995	2995	0
265	20250103	160200	106993400	2995	2995	2995	2995	0
266	20250103	160100	106993400	2995	2995	2995	2995	0
267	20250103	160000	106993400	2995	2995	2995	2995	0
268	20250103	155900	106993400	2995	2995	2995	2995	0
269	20250103	155800	106993400	2995	2995	2995	2995	0
270	20250103	155700	106993400	2995	2995	2995	2995	0
271	20250103	155600	106993400	2995	2995	2995	2995	0
272	20250103	155500	106993400	2995	2995	2995	2995	504
273	20250103	155400	106993400	2995	2995	2995	2995	0
274	20250103	155300	106993400	2995	2995	2995	2995	0
275	20250103	155200	106993400	2995	2995	2995	2995	0
276	20250103	155100	106993400	2995	2995	2995	2995	0
277	20250103	155000	106993400	2995	2995	2995	2995	0
278	20250103	154900	106993400	2995	2995	2995	2995	0
279	20250103	154800	106993400	2995	2995	2995	2995	0
280	20250103	154700	106993400	2995	2995	2995	2995	0
281	20250103	154600	106993400	2995	2995	2995	2995	0
282	20250103	154500	106993400	2995	2995	2995	2995	0
283	20250103	154400	106993400	2995	2995	2995	2995	0
284	20250103	154300	106993400	2995	2995	2995	2995	0
285	20250103	154200	106993400	2995	2995	2995	2995	0
286	20250103	154100	106993400	2995	2995	2995	2995	0
287	20250103	154000	106993400	2995	2995	2995	2995	0
288	20250103	153900	106993400	2995	2995	2995	2995	0
289	20250103	153800	106993400	2995	2995	2995	2995	0
290	20250103	153700	106993400	2995	2995	2995	2995	0
291	20250103	153600	106993400	2995	2995	2995	2995	0
292	20250103	153500	106993400	2995	2995	2995	2995	0
293	20250103	153400	106993400	2995	2995	2995	2995	0
294	20250103	153300	106993400	2995	2995	2995	2995	0
295	20250103	153200	106993400	2995	2995	2995	2995	0
296	20250103	153100	106993400	2995	2995	2995	2995	0
297	20250103	153000	106993400	2995	2995	2995	2995	504
298	20250103	152900	105483920	2995	2995	2995	2995	0
299	20250103	152800	105483920	2995	2995	2995	2995	0
300	20250103	152700	105483920	2995	2995	2995	2995	0
301	20250103	152600	105483920	2995	2995	2995	2995	0
302	20250103	152500	105483920	2995	2995	2995	2995	0
303	20250103	152400	105483920	2995	2995	2995	2995	0
304	20250103	152300	105483920	2995	2995	2995	2995	0
305	20250103	152200	105483920	2995	2995	2995	2995	0
306	20250103	152100	105483920	2995	2995	2995	2995	0
307	20250103	152000	105483920	2995	2995	2995	2995	0
308	20250103	151900	105483920	2995	2975	2995	2970	27
309	20250103	151800	105403675	2995	2995	2995	2995	0
310	20250103	151700	105403675	2995	2995	2995	2995	1
311	20250103	151600	105400680	2990	2990	2990	2990	0
312	20250103	151500	105400680	2990	2990	2990	2990	206
313	20250103	151400	104784740	2990	2990	2990	2990	0
314	20250103	151300	104784740	2990	2990	2990	2990	0
315	20250103	151200	104784740	2990	2990	2990	2990	0
316	20250103	151100	104784740	2990	2990	2990	2990	0
317	20250103	151000	104784740	2990	2985	2990	2980	505
318	20250103	150900	103277315	2990	2990	2990	2990	0
319	20250103	150800	103277315	2990	2990	2990	2990	0
320	20250103	150700	103277315	2990	2990	2990	2990	405
321	20250103	150600	102066365	2990	2990	2990	2990	0
322	20250103	150500	102066365	2990	2990	2990	2990	11
323	20250103	150400	102033475	2990	2985	2990	2985	153
324	20250103	150300	101576715	2990	2990	2990	2990	1
325	20250103	150200	101573725	2990	2990	2990	2990	0
326	20250103	150100	101573725	2990	2990	2990	2990	0
327	20250103	150000	101573725	2990	2980	2990	2980	86
328	20250103	145900	101316980	2985	2985	2985	2985	0
329	20250103	145800	101316980	2985	2985	2985	2985	0
330	20250103	145700	101316980	2985	2985	2985	2985	0
331	20250103	145600	101316980	2985	2985	2985	2985	0
332	20250103	145500	101316980	2985	2985	2985	2985	0
333	20250103	145400	101316980	2985	2985	2985	2985	0
334	20250103	145300	101316980	2985	2985	2985	2985	0
335	20250103	145200	101316980	2985	2985	2985	2985	0
336	20250103	145100	101316980	2985	2985	2985	2985	0
337	20250103	145000	101316980	2985	2985	2985	2985	0
338	20250103	144900	101316980	2985	2985	2985	2985	0
339	20250103	144800	101316980	2985	2985	2985	2985	0
340	20250103	144700	101316980	2985	2985	2985	2985	0
341	20250103	144600	101316980	2985	2985	2985	2985	0
342	20250103	144500	101316980	2985	2985	2985	2985	0
343	20250103	144400	101316980	2985	2985	2985	2985	0
344	20250103	144300	101316980	2985	2985	2985	2985	0
345	20250103	144200	101316980	2985	2970	2985	2970	2
346	20250103	144100	101311025	2970	2970	2970	2970	0
347	20250103	144000	101311025	2970	2970	2970	2970	339
348	20250103	143900	100304195	2980	2970	2980	2970	66
349	20250103	143800	100107525	2975	2975	2975	2975	0
350	20250103	143700	100107525	2975	2975	2975	2975	0
351	20250103	143600	100107525	2975	2975	2975	2975	10
352	20250103	143500	100077775	2975	2975	2975	2975	0
353	20250103	143400	100077775	2975	2975	2975	2975	19
354	20250103	143300	100021250	2985	2985	2985	2985	0
355	20250103	143200	100021250	2985	2985	2985	2985	0
356	20250103	143100	100021250	2985	2985	2985	2985	0
357	20250103	143000	100021250	2985	2985	2985	2985	0
358	20250103	142900	100021250	2985	2985	2985	2985	176
359	20250103	142800	99495890	2985	2985	2985	2985	1
360	20250103	142700	99492905	2990	2990	2990	2990	0
361	20250103	142600	99492905	2990	2990	2990	2990	0
362	20250103	142500	99492905	2990	2990	2990	2990	0
363	20250103	142400	99492905	2990	2990	2990	2990	0
364	20250103	142300	99492905	2990	2990	2990	2990	0
365	20250103	142200	99492905	2990	2990	2990	2990	0
366	20250103	142100	99492905	2990	2990	2990	2990	0
367	20250103	142000	99492905	2990	2990	2990	2990	0
368	20250103	141900	99492905	2990	2990	2990	2990	0
369	20250103	141800	99492905	2990	2990	2990	2990	0
370	20250103	141700	99492905	2990	2990	2990	2990	0
371	20250103	141600	99492905	2990	2990	2990	2990	0
372	20250103	141500	99492905	2990	2990	2990	2990	0
373	20250103	141400	99492905	2990	2990	2990	2990	0
374	20250103	141300	99492905	2990	2990	2990	2990	0
375	20250103	141200	99492905	2990	2990	2990	2990	0
376	20250103	141100	99492905	2990	2990	2990	2990	0
377	20250103	141000	99492905	2990	2990	2990	2990	0
378	20250103	140900	99492905	2990	2990	2990	2990	4
379	20250103	140800	99480945	2980	2985	2985	2980	1035
380	20250103	140700	96391970	3000	3000	3000	3000	0
381	20250103	140600	96391970	3000	3000	3000	3000	0
382	20250103	140500	96391970	3000	3000	3000	3000	0
383	20250103	140400	96391970	3000	3000	3000	3000	0
384	20250103	140300	96391970	3000	3000	3000	3000	0
385	20250103	140200	96391970	3000	3000	3000	3000	0
386	20250103	140100	96391970	3000	3000	3000	3000	0
387	20250103	140000	96391970	3000	3000	3000	3000	0
388	20250103	135900	96391970	3000	3000	3000	3000	0
389	20250103	135800	96391970	3000	3000	3000	3000	0
390	20250103	135700	96391970	3000	3000	3000	3000	0
391	20250103	135600	96391970	3000	3000	3000	3000	0
392	20250103	135500	96391970	3000	3000	3000	3000	0
393	20250103	135400	96391970	3000	3000	3000	3000	0
394	20250103	135300	96391970	3000	3000	3000	3000	0
395	20250103	135200	96391970	3000	2990	3000	2990	50
396	20250103	135100	96242385	2965	2965	2965	2965	0
397	20250103	135000	96242385	2965	2965	2965	2965	0
398	20250103	134900	96242385	2965	2965	2965	2965	0
399	20250103	134800	96242385	2965	2965	2965	2965	0
400	20250103	134700	96242385	2965	2965	2965	2965	0
401	20250103	134600	96242385	2965	2965	2965	2965	0
402	20250103	134500	96242385	2965	2965	2965	2965	21
403	20250103	134400	96180120	2980	2980	2980	2980	0
404	20250103	134300	96180120	2980	2980	2980	2980	726
405	20250103	134200	94016640	2960	2960	2960	2960	0
406	20250103	134100	94016640	2960	2960	2960	2960	104
407	20250103	134000	93708800	2960	2960	2960	2960	204
408	20250103	133900	93104960	2965	2965	2965	2965	530
409	20250103	133800	91533510	2970	2970	2970	2970	10
410	20250103	133700	91503810	2970	2980	2980	2970	829
411	20250103	133600	89039530	2985	2985	2985	2985	139
412	20250103	133500	88624615	2990	2990	2990	2990	346
413	20250103	133400	87590075	2995	2995	2995	2995	0
414	20250103	133300	87590075	2995	2995	2995	2995	0
415	20250103	133200	87590075	2995	2995	2995	2995	0
416	20250103	133100	87590075	2995	2995	2995	2995	70
417	20250103	133000	87380425	3005	3005	3005	3005	0
418	20250103	132900	87380425	3005	3005	3005	3005	1
419	20250103	132800	87377420	3005	3005	3005	3005	0
420	20250103	132700	87377420	3005	3005	3005	3005	0
421	20250103	132600	87377420	3005	3005	3005	3005	3
422	20250103	132500	87368405	3005	3005	3005	3005	0
423	20250103	132400	87368405	3005	3015	3015	3000	450
424	20250103	132300	86018105	3020	3020	3020	3020	0
425	20250103	132200	86018105	3020	3020	3020	3020	0
426	20250103	132100	86018105	3020	3020	3020	3020	0
427	20250103	132000	86018105	3020	3020	3020	3020	0
428	20250103	131900	86018105	3020	3020	3020	3020	0
429	20250103	131800	86018105	3020	3020	3020	3020	0
430	20250103	131700	86018105	3020	3020	3020	3020	0
431	20250103	131600	86018105	3020	3020	3020	3020	0
432	20250103	131500	86018105	3020	3020	3020	3020	0
433	20250103	131400	86018105	3020	3015	3020	3015	284
434	20250103	131300	85160610	3010	3000	3010	3000	648
435	20250103	131200	83210380	2995	3000	3000	2995	705
436	20250103	131100	81098900	3010	3010	3010	3010	0
437	20250103	131000	81098900	3010	3010	3010	3010	14
438	20250103	130900	81056760	3020	3020	3020	3020	0
439	20250103	130800	81056760	3020	3010	3020	3010	2
440	20250103	130700	81050730	3010	3010	3020	3010	246
441	20250103	130600	80310255	3010	3010	3010	3010	0
442	20250103	130500	80310255	3010	3010	3010	3010	0
443	20250103	130400	80310255	3010	3010	3010	3010	1
444	20250103	130300	80307245	3005	3005	3005	3005	0
445	20250103	130200	80307245	3005	3005	3005	3005	5
446	20250103	130100	80292220	3005	3005	3005	3005	0
447	20250103	130000	80292220	3005	3005	3005	3005	0
448	20250103	125900	80292220	3005	3005	3005	3005	0
449	20250103	125800	80292220	3005	3005	3005	3005	0
450	20250103	125700	80292220	3005	3005	3005	3005	17
451	20250103	125600	80241135	3010	3010	3010	3010	0
452	20250103	125500	80241135	3010	3010	3010	3010	0
453	20250103	125400	80241135	3010	3010	3010	3010	0
454	20250103	125300	80241135	3010	3010	3010	3010	0
455	20250103	125200	80241135	3010	3010	3010	3010	100
456	20250103	125100	79940135	3010	3010	3010	3010	0
457	20250103	125000	79940135	3010	3010	3010	3010	0
458	20250103	124900	79940135	3010	3010	3010	3010	0
459	20250103	124800	79940135	3010	3010	3010	3010	1
460	20250103	124700	79937125	3010	3010	3010	3010	0
461	20250103	124600	79937125	3010	3005	3010	2995	159
462	20250103	124500	79459335	3005	3005	3005	3005	63
463	20250103	124400	79270020	3005	3005	3005	3005	0
464	20250103	124300	79270020	3005	3005	3005	3005	0
465	20250103	124200	79270020	3005	2995	3005	2995	3
466	20250103	124100	79261025	2995	3000	3000	2995	471
467	20250103	124000	77848040	2995	2995	2995	2995	0
468	20250103	123900	77848040	2995	2995	2995	2995	0
469	20250103	123800	77848040	2995	2995	2995	2995	0
470	20250103	123700	77848040	2995	2995	2995	2995	3
471	20250103	123600	77839055	3000	3000	3000	3000	133
472	20250103	123500	77440055	3000	3000	3000	3000	133
473	20250103	123400	77041055	3000	3000	3000	3000	0
474	20250103	123300	77041055	3000	3000	3000	3000	199
475	20250103	123200	76444055	2975	3000	3015	2975	1688
476	20250103	123100	71397610	3010	3010	3010	3010	150
477	20250103	123000	70946110	2995	2995	2995	2995	0
478	20250103	122900	70946110	2995	2995	2995	2995	0
479	20250103	122800	70946110	2995	3000	3000	2995	19
480	20250103	122700	70889175	3000	3000	3000	3000	149
481	20250103	122600	70442175	2990	2990	2990	2990	1
482	20250103	122500	70439185	3010	3010	3010	3010	100
483	20250103	122400	70138185	3010	3010	3010	3010	501
484	20250103	122300	68630175	2995	2995	2995	2995	0
485	20250103	122200	68630175	2995	3010	3010	2995	112
486	20250103	122100	68294555	3010	3010	3010	3010	0
487	20250103	122000	68294555	3010	3000	3010	3000	203
488	20250103	121900	67684540	2985	3000	3000	2985	1068
489	20250103	121800	64488010	3000	3000	3000	3000	67
490	20250103	121700	64287010	3000	3000	3000	3000	31
491	20250103	121600	64194010	3000	3000	3000	3000	49
492	20250103	121500	64047010	3000	3000	3000	3000	467
493	20250103	121400	62646010	2980	2980	2980	2980	0
494	20250103	121300	62646010	2980	2990	2990	2980	93
495	20250103	121200	62368540	2980	2980	2980	2980	0
496	20250103	121100	62368540	2980	2980	2980	2980	0
497	20250103	121000	62368540	2980	2980	2980	2980	0
498	20250103	120900	62368540	2980	2980	2980	2980	0
499	20250103	120800	62368540	2980	2980	2980	2980	0
500	20250103	120700	62368540	2980	2980	2980	2980	68
501	20250103	120600	62165900	2980	2980	2980	2980	2
502	20250103	120500	62159940	3000	3000	3000	3000	0
503	20250103	120400	62159940	3000	3000	3000	3000	0
504	20250103	120300	62159940	3000	3000	3000	3000	0
505	20250103	120200	62159940	3000	2995	3000	2995	22
506	20250103	120100	62093945	3000	3000	3000	3000	0
507	20250103	120000	62093945	3000	2990	3000	2990	1015
508	20250103	115900	59051625	2990	2985	2990	2980	28
509	20250103	115800	58968085	2985	2985	2985	2985	116
510	20250103	115700	58621825	2980	2980	2980	2980	0
511	20250103	115600	58621825	2980	2980	2980	2980	0
512	20250103	115500	58621825	2980	2980	2980	2980	0
513	20250103	115400	58621825	2980	2980	2980	2980	0
514	20250103	115300	58621825	2980	2980	2980	2980	0
515	20250103	115200	58621825	2980	2980	2980	2980	0
516	20250103	115100	58621825	2980	2980	2980	2980	0
517	20250103	115000	58621825	2980	2980	2980	2980	3
518	20250103	114900	58612885	2980	2980	2980	2980	0
519	20250103	114800	58612885	2980	2980	2980	2980	0
520	20250103	114700	58612885	2980	2980	2980	2980	0
521	20250103	114600	58612885	2980	2980	2980	2980	0
522	20250103	114500	58612885	2980	2980	2980	2980	10
523	20250103	114400	58583085	2980	2980	2980	2980	0
524	20250103	114300	58583085	2980	2980	2980	2980	0
525	20250103	114200	58583085	2980	2980	2980	2980	0
526	20250103	114100	58583085	2980	2980	2980	2980	0
527	20250103	114000	58583085	2980	2980	2980	2980	0
528	20250103	113900	58583085	2980	2980	2980	2980	0
529	20250103	113800	58583085	2980	2980	2980	2980	0
530	20250103	113700	58583085	2980	2980	2980	2980	0
531	20250103	113600	58583085	2980	2980	2980	2980	100
532	20250103	113500	58285085	2970	2970	2970	2970	0
533	20250103	113400	58285085	2970	2970	2970	2970	0
534	20250103	113300	58285085	2970	2970	2970	2970	0
535	20250103	113200	58285085	2970	2970	2970	2970	0
536	20250103	113100	58285085	2970	2970	2970	2970	400
537	20250103	113000	57097085	2975	2975	2975	2975	0
538	20250103	112900	57097085	2975	2975	2975	2975	0
539	20250103	112800	57097085	2975	2975	2975	2975	0
540	20250103	112700	57097085	2975	2975	2975	2975	4
541	20250103	112600	57085185	2975	2975	2975	2975	1
542	20250103	112500	57082210	2975	2975	2975	2975	0
543	20250103	112400	57082210	2975	2975	2975	2975	0
544	20250103	112300	57082210	2975	2975	2975	2975	50
545	20250103	112200	56933460	2970	2970	2970	2970	198
546	20250103	112100	56345400	2970	2970	2970	2970	0
547	20250103	112000	56345400	2970	2970	2970	2970	0
548	20250103	111900	56345400	2970	2970	2970	2970	0
549	20250103	111800	56345400	2970	2970	2970	2970	0
550	20250103	111700	56345400	2970	2970	2970	2970	0
551	20250103	111600	56345400	2970	2970	2970	2970	126
552	20250103	111500	55971180	2970	2970	2970	2970	0
553	20250103	111400	55971180	2970	2970	2970	2970	1
554	20250103	111300	55968210	2970	2970	2970	2970	222
555	20250103	111200	55308870	2965	2965	2965	2965	0
556	20250103	111100	55308870	2965	2965	2965	2965	100
557	20250103	111000	55012370	2965	2965	2965	2965	0
558	20250103	110900	55012370	2965	2965	2965	2965	6
559	20250103	110800	54994580	2965	2970	2970	2965	136
560	20250103	110700	54590670	2970	2970	2970	2970	1
561	20250103	110600	54587700	2970	2970	2970	2970	0
562	20250103	110500	54587700	2970	2970	2970	2970	0
563	20250103	110400	54587700	2970	2970	2970	2970	0
564	20250103	110300	54587700	2970	2965	2970	2965	2
565	20250103	110200	54581765	2965	2965	2965	2965	0
566	20250103	110100	54581765	2965	2965	2965	2965	0
567	20250103	110000	54581765	2965	2965	2965	2965	1
568	20250103	105900	54578800	2970	2970	2970	2970	0
569	20250103	105800	54578800	2970	2960	2970	2960	2
570	20250103	105700	54572870	2965	2965	2965	2965	1
571	20250103	105600	54569905	2965	2965	2965	2965	1
572	20250103	105500	54566940	2965	2965	2965	2965	0
573	20250103	105400	54566940	2965	2965	2965	2965	0
574	20250103	105300	54566940	2965	2965	2965	2965	0
575	20250103	105200	54566940	2965	2965	2965	2965	0
576	20250103	105100	54566940	2965	2965	2965	2965	15
577	20250103	105000	54522465	2965	2965	2965	2965	0
578	20250103	104900	54522465	2965	2965	2965	2965	149
579	20250103	104800	54080680	2975	2975	2975	2975	0
580	20250103	104700	54080680	2975	2975	2975	2975	5
581	20250103	104600	54065805	2975	2975	2975	2975	0
582	20250103	104500	54065805	2975	2975	2975	2975	50
583	20250103	104400	53917055	2975	2975	2975	2975	48
584	20250103	104300	53774255	2975	2975	2975	2975	0
585	20250103	104200	53774255	2975	2975	2975	2975	10
586	20250103	104100	53744505	2975	2975	2975	2975	0
587	20250103	104000	53744505	2975	2965	2975	2965	33
588	20250103	103900	53646650	2975	2975	2975	2975	0
589	20250103	103800	53646650	2975	2975	2975	2975	0
590	20250103	103700	53646650	2975	2975	2975	2975	0
591	20250103	103600	53646650	2975	2975	2975	2975	0
592	20250103	103500	53646650	2975	2975	2975	2975	0
593	20250103	103400	53646650	2975	2975	2975	2975	0
594	20250103	103300	53646650	2975	2975	2975	2975	0
595	20250103	103200	53646650	2975	2965	2975	2965	13
596	20250103	103100	53608095	2975	2975	2975	2975	5
597	20250103	103000	53593220	2975	2975	2975	2975	0
598	20250103	102900	53593220	2975	2975	2975	2975	0
599	20250103	102800	53593220	2975	2975	2975	2975	50
600	20250103	102700	53444470	2975	2975	2975	2975	0
601	20250103	102600	53444470	2975	2975	2975	2975	0
602	20250103	102500	53444470	2975	2975	2975	2975	0
603	20250103	102400	53444470	2975	2975	2975	2975	0
604	20250103	102300	53444470	2975	2975	2975	2975	0
605	20250103	102200	53444470	2975	2975	2975	2975	0
606	20250103	102100	53444470	2975	2975	2975	2975	199
607	20250103	102000	52852445	2985	2985	2985	2975	560
608	20250103	101900	51183495	2980	2985	2985	2980	501
609	20250103	101800	49690510	2980	2965	2985	2965	52
610	20250103	101700	49535560	2980	2980	2980	2980	430
611	20250103	101600	48254160	2980	2980	2980	2980	0
612	20250103	101500	48254160	2980	2980	2980	2980	0
613	20250103	101400	48254160	2980	2980	2980	2980	0
614	20250103	101300	48254160	2980	2980	2980	2980	0
615	20250103	101200	48254160	2980	2980	2980	2980	0
616	20250103	101100	48254160	2980	2965	2980	2965	102
617	20250103	101000	47950215	2965	2980	2980	2965	38
618	20250103	100900	47837530	2980	2980	2980	2980	0
619	20250103	100800	47837530	2980	2980	2980	2980	0
620	20250103	100700	47837530	2980	2980	2980	2980	23
621	20250103	100600	47768990	2980	2980	2980	2980	20
622	20250103	100500	47709390	2980	2980	2980	2980	0
623	20250103	100400	47709390	2980	2980	2980	2980	200
624	20250103	100300	47113390	2980	2980	2980	2980	101
625	20250103	100200	46812410	2980	2975	2980	2960	232
626	20250103	100100	46122220	2975	2975	2975	2975	0
627	20250103	100000	46122220	2975	2975	2975	2975	10
628	20250103	095900	46092470	2975	2975	2975	2975	0
629	20250103	095800	46092470	2975	2975	2975	2975	0
630	20250103	095700	46092470	2975	2975	2975	2975	0
631	20250103	095600	46092470	2975	2975	2975	2975	0
632	20250103	095500	46092470	2975	2960	2975	2960	3241
633	20250103	095400	36496570	2960	2960	2960	2955	380
634	20250103	095300	35371920	2960	2960	2960	2960	1
635	20250103	095200	35368960	2955	2960	2960	2955	6
636	20250103	095100	35351205	2960	2960	2960	2960	0
637	20250103	095000	35351205	2960	2960	2960	2960	3
638	20250103	094900	35342325	2960	2960	2960	2955	16
639	20250103	094800	35294970	2955	2955	2955	2955	1
640	20250103	094700	35292015	2960	2960	2960	2960	0
641	20250103	094600	35292015	2960	2960	2960	2960	0
642	20250103	094500	35292015	2960	2960	2960	2960	0
643	20250103	094400	35292015	2960	2960	2960	2960	1
644	20250103	094300	35289055	2960	2960	2960	2960	3
645	20250103	094200	35280175	2960	2950	2960	2950	3
646	20250103	094100	35271305	2940	2940	2940	2940	0
647	20250103	094000	35271305	2940	2940	2940	2940	2
648	20250103	093900	35265425	2940	2940	2940	2940	0
649	20250103	093800	35265425	2940	2940	2940	2940	12
650	20250103	093700	35230145	2960	2960	2960	2960	10
651	20250103	093600	35200545	2960	2960	2960	2960	0
652	20250103	093500	35200545	2960	2950	2960	2950	53
653	20250103	093400	35044170	2930	2930	2930	2930	200
654	20250103	093300	34458170	2930	2935	2935	2930	1914
655	20250103	093200	28849490	2950	2950	2950	2950	0
656	20250103	093100	28849490	2950	2950	2950	2950	0
657	20250103	093000	28849490	2950	2950	2950	2950	3
658	20250103	092900	28840640	2930	2930	2930	2930	0
659	20250103	092800	28840640	2930	2930	2930	2930	0
660	20250103	092700	28840640	2930	2930	2930	2930	1
661	20250103	092600	28837710	2930	2950	2950	2930	36
662	20250103	092500	28731530	2950	2925	2950	2925	102
663	20250103	092400	28433140	2925	2925	2925	2925	683
664	20250103	092300	26435365	2925	2925	2925	2925	0
665	20250103	092200	26435365	2925	2940	2940	2925	1996
666	20250103	092100	20587445	2960	2960	2960	2960	10
667	20250103	092000	20557845	2960	2940	2960	2930	1001
668	20250103	091900	17624540	2970	2940	2970	2940	700
669	20250103	091800	15564060	2950	2950	2950	2950	11
670	20250103	091700	15531610	2970	2970	2970	2970	150
671	20250103	091600	15086110	2950	2950	2950	2950	300
672	20250103	091500	14201110	2955	2955	2955	2955	297
673	20250103	091400	13323475	2950	2950	2950	2950	30
674	20250103	091300	13234975	2950	2950	2950	2950	374
675	20250103	091200	12131675	2945	2945	2955	2945	61
676	20250103	091100	11951790	2945	2945	2945	2935	937
677	20250103	091000	9201345	2945	2945	2945	2935	565
678	20250103	090900	7542245	2945	2945	2945	2945	3
679	20250103	090800	7533410	2945	2950	2950	2925	1004
680	20250103	090700	4593675	2945	2955	2960	2945	322
681	20250103	090600	3641490	2960	2960	2960	2960	0
682	20250103	090500	3641490	2960	2960	2960	2960	0
683	20250103	090400	3641490	2960	2960	2960	2960	0
684	20250103	090300	3641490	2960	2960	2960	2960	0
685	20250103	090200	3641490	2960	2960	2960	2960	50
686	20250103	090100	3493490	2960	2960	2960	2960	271
687	20250103	090000	2691330	2960	2970	2970	2960	897