KissMeData/147760/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202800	85756885	2975	2975	2975	2975	233
3	20250103	202700	85756885	2975	2975	2975	2975	0
4	20250103	202600	85756885	2975	2975	2975	2975	0
5	20250103	202500	85756885	2975	2975	2975	2975	0
6	20250103	202400	85756885	2975	2975	2975	2975	0
7	20250103	202300	85756885	2975	2975	2975	2975	0
8	20250103	202200	85756885	2975	2975	2975	2975	0
9	20250103	202100	85756885	2975	2975	2975	2975	0
10	20250103	202000	85756885	2975	2975	2975	2975	0
11	20250103	201900	85756885	2975	2975	2975	2975	0
12	20250103	201800	85756885	2975	2975	2975	2975	0
13	20250103	201700	85756885	2975	2975	2975	2975	0
14	20250103	201600	85756885	2975	2975	2975	2975	0
15	20250103	201500	85756885	2975	2975	2975	2975	0
16	20250103	201400	85756885	2975	2975	2975	2975	0
17	20250103	201300	85756885	2975	2975	2975	2975	0
18	20250103	201200	85756885	2975	2975	2975	2975	0
19	20250103	201100	85756885	2975	2975	2975	2975	0
20	20250103	201000	85756885	2975	2975	2975	2975	0
21	20250103	200900	85756885	2975	2975	2975	2975	0
22	20250103	200800	85756885	2975	2975	2975	2975	0
23	20250103	200700	85756885	2975	2975	2975	2975	0
24	20250103	200600	85756885	2975	2975	2975	2975	0
25	20250103	200500	85756885	2975	2975	2975	2975	0
26	20250103	200400	85756885	2975	2975	2975	2975	0
27	20250103	200300	85756885	2975	2975	2975	2975	0
28	20250103	200200	85756885	2975	2975	2975	2975	0
29	20250103	200100	85756885	2975	2975	2975	2975	0
30	20250103	200000	85756885	2975	2975	2975	2975	0
31	20250103	195900	85756885	2975	2975	2975	2975	0
32	20250103	195800	85756885	2975	2975	2975	2975	233
33	20250103	195700	85756885	2975	2975	2975	2975	0
34	20250103	195600	85756885	2975	2975	2975	2975	0
35	20250103	195500	85756885	2975	2975	2975	2975	0
36	20250103	195400	85756885	2975	2975	2975	2975	0
37	20250103	195300	85756885	2975	2975	2975	2975	0
38	20250103	195200	85756885	2975	2975	2975	2975	0
39	20250103	195100	85756885	2975	2975	2975	2975	0
40	20250103	195000	85756885	2975	2975	2975	2975	0
41	20250103	194900	85756885	2975	2975	2975	2975	0
42	20250103	194800	85756885	2975	2975	2975	2975	0
43	20250103	194700	85756885	2975	2975	2975	2975	0
44	20250103	194600	85756885	2975	2975	2975	2975	0
45	20250103	194500	85756885	2975	2975	2975	2975	0
46	20250103	194400	85756885	2975	2975	2975	2975	0
47	20250103	194300	85756885	2975	2975	2975	2975	0
48	20250103	194200	85756885	2975	2975	2975	2975	0
49	20250103	194100	85756885	2975	2975	2975	2975	0
50	20250103	194000	85756885	2975	2975	2975	2975	0
51	20250103	193900	85756885	2975	2975	2975	2975	0
52	20250103	193800	85756885	2975	2975	2975	2975	0
53	20250103	193700	85756885	2975	2975	2975	2975	0
54	20250103	193600	85756885	2975	2975	2975	2975	0
55	20250103	193500	85756885	2975	2975	2975	2975	0
56	20250103	193400	85756885	2975	2975	2975	2975	0
57	20250103	193300	85756885	2975	2975	2975	2975	0
58	20250103	193200	85756885	2975	2975	2975	2975	0
59	20250103	193100	85756885	2975	2975	2975	2975	0
60	20250103	193000	85756885	2975	2975	2975	2975	0
61	20250103	192900	85756885	2975	2975	2975	2975	0
62	20250103	192800	85756885	2975	2975	2975	2975	233
63	20250103	192700	85756885	2975	2975	2975	2975	0
64	20250103	192600	85756885	2975	2975	2975	2975	0
65	20250103	192500	85756885	2975	2975	2975	2975	0
66	20250103	192400	85756885	2975	2975	2975	2975	0
67	20250103	192300	85756885	2975	2975	2975	2975	0
68	20250103	192200	85756885	2975	2975	2975	2975	0
69	20250103	192100	85756885	2975	2975	2975	2975	0
70	20250103	192000	85756885	2975	2975	2975	2975	0
71	20250103	191900	85756885	2975	2975	2975	2975	0
72	20250103	191800	85756885	2975	2975	2975	2975	0
73	20250103	191700	85756885	2975	2975	2975	2975	0
74	20250103	191600	85756885	2975	2975	2975	2975	0
75	20250103	191500	85756885	2975	2975	2975	2975	0
76	20250103	191400	85756885	2975	2975	2975	2975	0
77	20250103	191300	85756885	2975	2975	2975	2975	0
78	20250103	191200	85756885	2975	2975	2975	2975	0
79	20250103	191100	85756885	2975	2975	2975	2975	0
80	20250103	191000	85756885	2975	2975	2975	2975	0
81	20250103	190900	85756885	2975	2975	2975	2975	0
82	20250103	190800	85756885	2975	2975	2975	2975	0
83	20250103	190700	85756885	2975	2975	2975	2975	0
84	20250103	190600	85756885	2975	2975	2975	2975	0
85	20250103	190500	85756885	2975	2975	2975	2975	0
86	20250103	190400	85756885	2975	2975	2975	2975	0
87	20250103	190300	85756885	2975	2975	2975	2975	0
88	20250103	190200	85756885	2975	2975	2975	2975	0
89	20250103	190100	85756885	2975	2975	2975	2975	0
90	20250103	190000	85756885	2975	2975	2975	2975	0
91	20250103	185900	85756885	2975	2975	2975	2975	0
92	20250103	185800	85756885	2975	2975	2975	2975	233
93	20250103	185700	85756885	2975	2975	2975	2975	0
94	20250103	185600	85756885	2975	2975	2975	2975	0
95	20250103	185500	85756885	2975	2975	2975	2975	0
96	20250103	185400	85756885	2975	2975	2975	2975	0
97	20250103	185300	85756885	2975	2975	2975	2975	0
98	20250103	185200	85756885	2975	2975	2975	2975	0
99	20250103	185100	85756885	2975	2975	2975	2975	0
100	20250103	185000	85756885	2975	2975	2975	2975	0
101	20250103	184900	85756885	2975	2975	2975	2975	0
102	20250103	184800	85756885	2975	2975	2975	2975	0
103	20250103	184700	85756885	2975	2975	2975	2975	0
104	20250103	184600	85756885	2975	2975	2975	2975	0
105	20250103	184500	85756885	2975	2975	2975	2975	0
106	20250103	184400	85756885	2975	2975	2975	2975	0
107	20250103	184300	85756885	2975	2975	2975	2975	0
108	20250103	184200	85756885	2975	2975	2975	2975	0
109	20250103	184100	85756885	2975	2975	2975	2975	0
110	20250103	184000	85756885	2975	2975	2975	2975	0
111	20250103	183900	85756885	2975	2975	2975	2975	0
112	20250103	183800	85756885	2975	2975	2975	2975	0
113	20250103	183700	85756885	2975	2975	2975	2975	0
114	20250103	183600	85756885	2975	2975	2975	2975	0
115	20250103	183500	85756885	2975	2975	2975	2975	0
116	20250103	183400	85756885	2975	2975	2975	2975	0
117	20250103	183300	85756885	2975	2975	2975	2975	0
118	20250103	183200	85756885	2975	2975	2975	2975	0
119	20250103	183100	85756885	2975	2975	2975	2975	0
120	20250103	183000	85756885	2975	2975	2975	2975	0
121	20250103	182900	85756885	2975	2975	2975	2975	0
122	20250103	182800	85756885	2975	2975	2975	2975	233
123	20250103	182700	85756885	2975	2975	2975	2975	0
124	20250103	182600	85756885	2975	2975	2975	2975	0
125	20250103	182500	85756885	2975	2975	2975	2975	0
126	20250103	182400	85756885	2975	2975	2975	2975	0
127	20250103	182300	85756885	2975	2975	2975	2975	0
128	20250103	182200	85756885	2975	2975	2975	2975	0
129	20250103	182100	85756885	2975	2975	2975	2975	0
130	20250103	182000	85756885	2975	2975	2975	2975	0
131	20250103	181900	85756885	2975	2975	2975	2975	0
132	20250103	181800	85756885	2975	2975	2975	2975	0
133	20250103	181700	85756885	2975	2975	2975	2975	0
134	20250103	181600	85756885	2975	2975	2975	2975	0
135	20250103	181500	85756885	2975	2975	2975	2975	0
136	20250103	181400	85756885	2975	2975	2975	2975	0
137	20250103	181300	85756885	2975	2975	2975	2975	0
138	20250103	181200	85756885	2975	2975	2975	2975	0
139	20250103	181100	85756885	2975	2975	2975	2975	0
140	20250103	181000	85756885	2975	2975	2975	2975	0
141	20250103	180900	85756885	2975	2975	2975	2975	0
142	20250103	180800	85756885	2975	2975	2975	2975	0
143	20250103	180700	85756885	2975	2975	2975	2975	0
144	20250103	180600	85756885	2975	2975	2975	2975	0
145	20250103	180500	85756885	2975	2975	2975	2975	0
146	20250103	180400	85756885	2975	2975	2975	2975	0
147	20250103	180300	85756885	2975	2975	2975	2975	0
148	20250103	180200	85756885	2975	2975	2975	2975	0
149	20250103	180100	85756885	2975	2975	2975	2975	0
150	20250103	180000	85756885	2975	2975	2975	2975	0
151	20250103	175900	85756885	2975	2975	2975	2975	0
152	20250103	175800	85756885	2975	2975	2975	2975	233
153	20250103	175700	85756885	2975	2975	2975	2975	0
154	20250103	175600	85756885	2975	2975	2975	2975	0
155	20250103	175500	85756885	2975	2975	2975	2975	0
156	20250103	175400	85756885	2975	2975	2975	2975	0
157	20250103	175300	85756885	2975	2975	2975	2975	0
158	20250103	175200	85756885	2975	2975	2975	2975	0
159	20250103	175100	85756885	2975	2975	2975	2975	0
160	20250103	175000	85756885	2975	2975	2975	2975	0
161	20250103	174900	85756885	2975	2975	2975	2975	0
162	20250103	174800	85756885	2975	2975	2975	2975	0
163	20250103	174700	85756885	2975	2975	2975	2975	0
164	20250103	174600	85756885	2975	2975	2975	2975	0
165	20250103	174500	85756885	2975	2975	2975	2975	0
166	20250103	174400	85756885	2975	2975	2975	2975	0
167	20250103	174300	85756885	2975	2975	2975	2975	0
168	20250103	174200	85756885	2975	2975	2975	2975	0
169	20250103	174100	85756885	2975	2975	2975	2975	0
170	20250103	174000	85756885	2975	2975	2975	2975	0
171	20250103	173900	85756885	2975	2975	2975	2975	0
172	20250103	173800	85756885	2975	2975	2975	2975	0
173	20250103	173700	85756885	2975	2975	2975	2975	0
174	20250103	173600	85756885	2975	2975	2975	2975	0
175	20250103	173500	85756885	2975	2975	2975	2975	0
176	20250103	173400	85756885	2975	2975	2975	2975	0
177	20250103	173300	85756885	2975	2975	2975	2975	0
178	20250103	173200	85756885	2975	2975	2975	2975	0
179	20250103	173100	85756885	2975	2975	2975	2975	0
180	20250103	173000	85756885	2975	2975	2975	2975	0
181	20250103	172900	85756885	2975	2975	2975	2975	0
182	20250103	172800	85756885	2975	2975	2975	2975	233
183	20250103	172700	85756885	2975	2975	2975	2975	0
184	20250103	172600	85756885	2975	2975	2975	2975	0
185	20250103	172500	85756885	2975	2975	2975	2975	0
186	20250103	172400	85756885	2975	2975	2975	2975	0
187	20250103	172300	85756885	2975	2975	2975	2975	0
188	20250103	172200	85756885	2975	2975	2975	2975	0
189	20250103	172100	85756885	2975	2975	2975	2975	0
190	20250103	172000	85756885	2975	2975	2975	2975	0
191	20250103	171900	85756885	2975	2975	2975	2975	0
192	20250103	171800	85756885	2975	2975	2975	2975	0
193	20250103	171700	85756885	2975	2975	2975	2975	0
194	20250103	171600	85756885	2975	2975	2975	2975	0
195	20250103	171500	85756885	2975	2975	2975	2975	0
196	20250103	171400	85756885	2975	2975	2975	2975	0
197	20250103	171300	85756885	2975	2975	2975	2975	0
198	20250103	171200	85756885	2975	2975	2975	2975	0
199	20250103	171100	85756885	2975	2975	2975	2975	0
200	20250103	171000	85756885	2975	2975	2975	2975	0
201	20250103	170900	85756885	2975	2975	2975	2975	0
202	20250103	170800	85756885	2975	2975	2975	2975	0
203	20250103	170700	85756885	2975	2975	2975	2975	0
204	20250103	170600	85756885	2975	2975	2975	2975	0
205	20250103	170500	85756885	2975	2975	2975	2975	0
206	20250103	170400	85756885	2975	2975	2975	2975	0
207	20250103	170300	85756885	2975	2975	2975	2975	0
208	20250103	170200	85756885	2975	2975	2975	2975	0
209	20250103	170100	85756885	2975	2975	2975	2975	0
210	20250103	170000	85756885	2975	2975	2975	2975	0
211	20250103	165900	85756885	2975	2975	2975	2975	0
212	20250103	165800	85756885	2975	2975	2975	2975	233
213	20250103	165700	85756885	2975	2975	2975	2975	0
214	20250103	165600	85756885	2975	2975	2975	2975	0
215	20250103	165500	85756885	2975	2975	2975	2975	0
216	20250103	165400	85756885	2975	2975	2975	2975	0
217	20250103	165300	85756885	2975	2975	2975	2975	0
218	20250103	165200	85756885	2975	2975	2975	2975	0
219	20250103	165100	85756885	2975	2975	2975	2975	0
220	20250103	165000	85756885	2975	2975	2975	2975	0
221	20250103	164900	85756885	2975	2975	2975	2975	0
222	20250103	164800	85756885	2975	2975	2975	2975	0
223	20250103	164700	85756885	2975	2975	2975	2975	0
224	20250103	164600	85756885	2975	2975	2975	2975	0
225	20250103	164500	85756885	2975	2975	2975	2975	0
226	20250103	164400	85756885	2975	2975	2975	2975	0
227	20250103	164300	85756885	2975	2975	2975	2975	0
228	20250103	164200	85756885	2975	2975	2975	2975	0
229	20250103	164100	85756885	2975	2975	2975	2975	0
230	20250103	164000	85756885	2975	2975	2975	2975	0
231	20250103	163900	85756885	2975	2975	2975	2975	0
232	20250103	163800	85756885	2975	2975	2975	2975	0
233	20250103	163700	85756885	2975	2975	2975	2975	0
234	20250103	163600	85756885	2975	2975	2975	2975	0
235	20250103	163500	85756885	2975	2975	2975	2975	0
236	20250103	163400	85756885	2975	2975	2975	2975	0
237	20250103	163300	85756885	2975	2975	2975	2975	0
238	20250103	163200	85756885	2975	2975	2975	2975	0
239	20250103	163100	85756885	2975	2975	2975	2975	0
240	20250103	163000	85756885	2975	2975	2975	2975	0
241	20250103	162900	85756885	2975	2975	2975	2975	0
242	20250103	162800	85756885	2975	2975	2975	2975	233
243	20250103	162700	85756885	2975	2975	2975	2975	0
244	20250103	162600	85756885	2975	2975	2975	2975	0
245	20250103	162500	85756885	2975	2975	2975	2975	0
246	20250103	162400	85756885	2975	2975	2975	2975	0
247	20250103	162300	85756885	2975	2975	2975	2975	0
248	20250103	162200	85756885	2975	2975	2975	2975	0
249	20250103	162100	85756885	2975	2975	2975	2975	0
250	20250103	162000	85756885	2975	2975	2975	2975	0
251	20250103	161900	85756885	2975	2975	2975	2975	0
252	20250103	161800	85756885	2975	2975	2975	2975	0
253	20250103	161700	85756885	2975	2975	2975	2975	0
254	20250103	161600	85756885	2975	2975	2975	2975	0
255	20250103	161500	85756885	2975	2975	2975	2975	0
256	20250103	161400	85756885	2975	2975	2975	2975	0
257	20250103	161300	85756885	2975	2975	2975	2975	0
258	20250103	161200	85756885	2975	2975	2975	2975	0
259	20250103	161100	85756885	2975	2975	2975	2975	0
260	20250103	161000	85756885	2975	2975	2975	2975	0
261	20250103	160900	85756885	2975	2975	2975	2975	0
262	20250103	160800	85756885	2975	2975	2975	2975	0
263	20250103	160700	85756885	2975	2975	2975	2975	0
264	20250103	160600	85756885	2975	2975	2975	2975	0
265	20250103	160500	85756885	2975	2975	2975	2975	0
266	20250103	160400	85756885	2975	2975	2975	2975	0
267	20250103	160300	85756885	2975	2975	2975	2975	0
268	20250103	160200	85756885	2975	2975	2975	2975	0
269	20250103	160100	85756885	2975	2975	2975	2975	0
270	20250103	160000	85756885	2975	2975	2975	2975	0
271	20250103	155900	85756885	2975	2975	2975	2975	0
272	20250103	155800	85756885	2975	2975	2975	2975	233
273	20250103	155700	85756885	2975	2975	2975	2975	0
274	20250103	155600	85756885	2975	2975	2975	2975	0
275	20250103	155500	85756885	2975	2975	2975	2975	0
276	20250103	155400	85756885	2975	2975	2975	2975	0
277	20250103	155300	85756885	2975	2975	2975	2975	0
278	20250103	155200	85756885	2975	2975	2975	2975	0
279	20250103	155100	85756885	2975	2975	2975	2975	0
280	20250103	155000	85756885	2975	2975	2975	2975	0
281	20250103	154900	85756885	2975	2975	2975	2975	0
282	20250103	154800	85756885	2975	2975	2975	2975	0
283	20250103	154700	85756885	2975	2975	2975	2975	0
284	20250103	154600	85756885	2975	2975	2975	2975	0
285	20250103	154500	85756885	2975	2975	2975	2975	0
286	20250103	154400	85756885	2975	2975	2975	2975	0
287	20250103	154300	85756885	2975	2975	2975	2975	0
288	20250103	154200	85756885	2975	2975	2975	2975	0
289	20250103	154100	85756885	2975	2975	2975	2975	0
290	20250103	154000	85756885	2975	2975	2975	2975	0
291	20250103	153900	85756885	2975	2975	2975	2975	0
292	20250103	153800	85756885	2975	2975	2975	2975	0
293	20250103	153700	85756885	2975	2975	2975	2975	0
294	20250103	153600	85756885	2975	2975	2975	2975	0
295	20250103	153500	85756885	2975	2975	2975	2975	0
296	20250103	153400	85756885	2975	2975	2975	2975	0
297	20250103	153300	85756885	2975	2975	2975	2975	0
298	20250103	153200	85756885	2975	2975	2975	2975	0
299	20250103	153100	85756885	2975	2975	2975	2975	0
300	20250103	153000	85756885	2975	2975	2975	2975	233
301	20250103	152900	85063710	2960	2960	2960	2960	0
302	20250103	152800	85063710	2960	2960	2960	2960	0
303	20250103	152700	85063710	2960	2960	2960	2960	0
304	20250103	152600	85063710	2960	2960	2960	2960	0
305	20250103	152500	85063710	2960	2960	2960	2960	0
306	20250103	152400	85063710	2960	2960	2960	2960	0
307	20250103	152300	85063710	2960	2960	2960	2960	0
308	20250103	152200	85063710	2960	2960	2960	2960	0
309	20250103	152100	85063710	2960	2960	2960	2960	0
310	20250103	152000	85063710	2960	2960	2960	2960	0
311	20250103	151900	85063710	2960	2960	2960	2960	2
312	20250103	151800	85057790	2975	2975	2975	2975	0
313	20250103	151700	85057790	2975	2975	2975	2975	0
314	20250103	151600	85057790	2975	2975	2975	2975	0
315	20250103	151500	85057790	2975	2975	2975	2975	11
316	20250103	151400	85025065	2975	2975	2975	2975	0
317	20250103	151300	85025065	2975	2975	2975	2975	3
318	20250103	151200	85016140	2975	2965	2975	2965	51
319	20250103	151100	84864915	2965	2965	2965	2965	50
320	20250103	151000	84716665	2965	2965	2965	2965	0
321	20250103	150900	84716665	2965	2965	2965	2965	4
322	20250103	150800	84704805	2975	2975	2975	2975	15
323	20250103	150700	84660180	2960	2960	2960	2960	0
324	20250103	150600	84660180	2960	2960	2960	2960	200
325	20250103	150500	84068180	2960	2960	2960	2960	0
326	20250103	150400	84068180	2960	2960	2960	2960	0
327	20250103	150300	84068180	2960	2960	2960	2960	7
328	20250103	150200	84047460	2960	2960	2960	2960	10
329	20250103	150100	84017860	2960	2960	2960	2960	10
330	20250103	150000	83988260	2975	2975	2975	2975	0
331	20250103	145900	83988260	2975	2975	2975	2975	0
332	20250103	145800	83988260	2975	2975	2975	2975	0
333	20250103	145700	83988260	2975	2975	2975	2975	0
334	20250103	145600	83988260	2975	2975	2975	2975	0
335	20250103	145500	83988260	2975	2975	2975	2975	0
336	20250103	145400	83988260	2975	2975	2975	2975	0
337	20250103	145300	83988260	2975	2975	2975	2975	5
338	20250103	145200	83973385	2960	2960	2960	2960	0
339	20250103	145100	83973385	2960	2960	2960	2960	0
340	20250103	145000	83973385	2960	2960	2960	2960	0
341	20250103	144900	83973385	2960	2960	2960	2960	10
342	20250103	144800	83943785	2960	2960	2960	2960	0
343	20250103	144700	83943785	2960	2965	2965	2960	822
344	20250103	144600	81509985	2965	2965	2965	2965	0
345	20250103	144500	81509985	2965	2965	2965	2965	0
346	20250103	144400	81509985	2965	2980	2980	2965	52
347	20250103	144300	81355775	2980	2980	2980	2980	0
348	20250103	144200	81355775	2980	2980	2980	2980	0
349	20250103	144100	81355775	2980	2980	2980	2980	0
350	20250103	144000	81355775	2980	2980	2980	2980	0
351	20250103	143900	81355775	2980	2980	2980	2980	0
352	20250103	143800	81355775	2980	2980	2980	2980	10
353	20250103	143700	81325975	2980	2980	2980	2980	0
354	20250103	143600	81325975	2980	2980	2980	2980	0
355	20250103	143500	81325975	2980	2980	2980	2980	0
356	20250103	143400	81325975	2980	2980	2980	2980	0
357	20250103	143300	81325975	2980	2980	2980	2980	100
358	20250103	143200	81027975	2980	2980	2980	2980	0
359	20250103	143100	81027975	2980	2980	2980	2980	1
360	20250103	143000	81024995	2965	2965	2965	2965	0
361	20250103	142900	81024995	2965	2965	2965	2965	0
362	20250103	142800	81024995	2965	2965	2965	2965	0
363	20250103	142700	81024995	2965	2965	2965	2965	0
364	20250103	142600	81024995	2965	2965	2965	2965	0
365	20250103	142500	81024995	2965	2965	2965	2965	0
366	20250103	142400	81024995	2965	2965	2965	2965	0
367	20250103	142300	81024995	2965	2965	2965	2965	0
368	20250103	142200	81024995	2965	2970	2970	2965	415
369	20250103	142100	79793465	2975	2975	2975	2975	350
370	20250103	142000	78752215	2985	2985	2985	2985	0
371	20250103	141900	78752215	2985	2985	2985	2985	0
372	20250103	141800	78752215	2985	2985	2985	2985	0
373	20250103	141700	78752215	2985	2985	2985	2985	0
374	20250103	141600	78752215	2985	2985	2985	2985	7
375	20250103	141500	78731320	2980	2975	2980	2975	493
376	20250103	141400	77262195	2980	2980	2980	2980	0
377	20250103	141300	77262195	2980	2980	2980	2980	0
378	20250103	141200	77262195	2980	2980	2980	2980	0
379	20250103	141100	77262195	2980	2980	2980	2980	0
380	20250103	141000	77262195	2980	2980	2980	2980	0
381	20250103	140900	77262195	2980	2980	2980	2980	0
382	20250103	140800	77262195	2980	2980	2980	2980	0
383	20250103	140700	77262195	2980	2980	2980	2980	0
384	20250103	140600	77262195	2980	2980	2980	2980	0
385	20250103	140500	77262195	2980	2980	2980	2980	0
386	20250103	140400	77262195	2980	2980	2980	2980	0
387	20250103	140300	77262195	2980	2980	2980	2980	0
388	20250103	140200	77262195	2980	2980	2980	2980	0
389	20250103	140100	77262195	2980	2980	2980	2980	0
390	20250103	140000	77262195	2980	2980	2980	2980	0
391	20250103	135900	77262195	2980	2980	2980	2980	0
392	20250103	135800	77262195	2980	2980	2980	2980	3
393	20250103	135700	77253255	2980	2980	2980	2980	0
394	20250103	135600	77253255	2980	2980	2980	2980	0
395	20250103	135500	77253255	2980	2980	2980	2980	1
396	20250103	135400	77250275	2980	2980	2980	2980	1
397	20250103	135300	77247295	2960	2960	2960	2960	0
398	20250103	135200	77247295	2960	2960	2960	2960	0
399	20250103	135100	77247295	2960	2960	2960	2960	0
400	20250103	135000	77247295	2960	2980	2985	2960	183
401	20250103	134900	76704095	2980	2980	2980	2980	0
402	20250103	134800	76704095	2980	2980	2980	2980	0
403	20250103	134700	76704095	2980	2965	2980	2965	358
404	20250103	134600	75640315	2980	2980	2980	2980	0
405	20250103	134500	75640315	2980	2980	2980	2980	0
406	20250103	134400	75640315	2980	2980	2980	2980	0
407	20250103	134300	75640315	2980	2980	2980	2980	0
408	20250103	134200	75640315	2980	2980	2980	2980	0
409	20250103	134100	75640315	2980	2980	2980	2980	0
410	20250103	134000	75640315	2980	2980	2980	2980	0
411	20250103	133900	75640315	2980	2980	2980	2980	5
412	20250103	133800	75625415	2960	2960	2960	2960	0
413	20250103	133700	75625415	2960	2970	2970	2960	237
414	20250103	133600	74923135	2995	2995	2995	2995	1
415	20250103	133500	74920140	2970	2970	3000	2970	990
416	20250103	133400	71978385	2970	2975	2975	2970	100
417	20250103	133300	71681265	2995	2995	2995	2995	0
418	20250103	133200	71681265	2995	2995	2995	2995	0
419	20250103	133100	71681265	2995	2995	2995	2995	0
420	20250103	133000	71681265	2995	2995	2995	2995	0
421	20250103	132900	71681265	2995	2995	2995	2995	0
422	20250103	132800	71681265	2995	2995	2995	2995	5
423	20250103	132700	71666290	2975	2975	2975	2975	1
424	20250103	132600	71663315	3000	3000	3000	3000	0
425	20250103	132500	71663315	3000	3000	3000	3000	0
426	20250103	132400	71663315	3000	3000	3000	3000	0
427	20250103	132300	71663315	3000	3000	3000	3000	1
428	20250103	132200	71660315	3000	2995	3000	2995	5
429	20250103	132100	71645325	2975	2975	2975	2975	0
430	20250103	132000	71645325	2975	2975	2975	2975	0
431	20250103	131900	71645325	2975	2985	2985	2960	761
432	20250103	131800	69382765	3000	3000	3000	3000	0
433	20250103	131700	69382765	3000	3000	3000	3000	0
434	20250103	131600	69382765	3000	3000	3000	3000	39
435	20250103	131500	69265765	2995	2995	2995	2995	0
436	20250103	131400	69265765	2995	2995	2995	2995	0
437	20250103	131300	69265765	2995	2995	2995	2995	0
438	20250103	131200	69265765	2995	2995	2995	2995	368
439	20250103	131100	68163605	2990	2990	2990	2990	366
440	20250103	131000	67069265	2990	2990	2990	2990	0
441	20250103	130900	67069265	2990	2990	2990	2990	0
442	20250103	130800	67069265	2990	2990	2990	2990	0
443	20250103	130700	67069265	2990	2990	2990	2990	0
444	20250103	130600	67069265	2990	2990	2990	2990	5
445	20250103	130500	67054315	2985	2985	2985	2985	0
446	20250103	130400	67054315	2985	2985	2985	2985	80
447	20250103	130300	66815515	2990	2990	2990	2990	0
448	20250103	130200	66815515	2990	2990	2990	2990	0
449	20250103	130100	66815515	2990	2990	2990	2990	0
450	20250103	130000	66815515	2990	2990	2990	2990	0
451	20250103	125900	66815515	2990	2990	2990	2990	0
452	20250103	125800	66815515	2990	2990	2990	2990	0
453	20250103	125700	66815515	2990	2990	2990	2990	2
454	20250103	125600	66809535	2990	2990	2990	2990	41
455	20250103	125500	66686945	2990	2990	2990	2990	100
456	20250103	125400	66387945	2985	2985	2985	2985	1
457	20250103	125300	66384960	2985	2985	2985	2985	270
458	20250103	125200	65579010	2980	2980	2980	2980	169
459	20250103	125100	65075390	2975	2975	2975	2970	308
460	20250103	125000	64159105	2980	2980	2980	2980	1
461	20250103	124900	64156125	2980	2980	2980	2980	0
462	20250103	124800	64156125	2980	2980	2980	2980	0
463	20250103	124700	64156125	2980	2980	2980	2980	0
464	20250103	124600	64156125	2980	2980	2980	2980	0
465	20250103	124500	64156125	2980	2980	2980	2980	0
466	20250103	124400	64156125	2980	2980	2980	2980	0
467	20250103	124300	64156125	2980	2980	2980	2980	0
468	20250103	124200	64156125	2980	2980	2980	2980	33
469	20250103	124100	64057785	2980	2980	2980	2980	0
470	20250103	124000	64057785	2980	2980	2980	2980	7
471	20250103	123900	64036925	2980	2980	2980	2980	0
472	20250103	123800	64036925	2980	2980	2980	2980	0
473	20250103	123700	64036925	2980	2980	2980	2980	0
474	20250103	123600	64036925	2980	2980	2980	2980	0
475	20250103	123500	64036925	2980	2980	2980	2980	0
476	20250103	123400	64036925	2980	2980	2980	2980	0
477	20250103	123300	64036925	2980	2980	2980	2980	0
478	20250103	123200	64036925	2980	2980	2980	2980	0
479	20250103	123100	64036925	2980	2980	2980	2980	0
480	20250103	123000	64036925	2980	2980	2980	2980	30
481	20250103	122900	63947525	2980	2980	2980	2980	0
482	20250103	122800	63947525	2980	2980	2980	2980	5
483	20250103	122700	63932625	2980	2980	2980	2980	15
484	20250103	122600	63887925	2980	2975	2980	2975	369
485	20250103	122500	62788320	2970	2970	2970	2970	1
486	20250103	122400	62785350	2975	2975	2975	2975	0
487	20250103	122300	62785350	2975	2975	2975	2975	1
488	20250103	122200	62782375	2975	2975	2975	2975	2
489	20250103	122100	62776425	2975	2975	2975	2975	11
490	20250103	122000	62743700	2975	2975	2975	2975	0
491	20250103	121900	62743700	2975	2975	2975	2975	2
492	20250103	121800	62737750	2975	2975	2975	2975	4
493	20250103	121700	62725850	2975	2975	2975	2975	162
494	20250103	121600	62243900	2975	2975	2975	2975	0
495	20250103	121500	62243900	2975	2975	2975	2975	20
496	20250103	121400	62184400	2975	2975	2975	2975	60
497	20250103	121300	62005900	2975	2975	2975	2975	322
498	20250103	121200	61047950	2975	2975	2975	2975	0
499	20250103	121100	61047950	2975	2975	2975	2975	0
500	20250103	121000	61047950	2975	2975	2975	2975	0
501	20250103	120900	61047950	2975	2975	2975	2975	4
502	20250103	120800	61036050	2955	2955	2955	2955	0
503	20250103	120700	61036050	2955	2955	2955	2955	0
504	20250103	120600	61036050	2955	2955	2955	2955	0
505	20250103	120500	61036050	2955	2955	2955	2955	0
506	20250103	120400	61036050	2955	2955	2955	2955	23
507	20250103	120300	60968085	2970	2970	2970	2970	0
508	20250103	120200	60968085	2970	2970	2970	2970	15
509	20250103	120100	60923535	2970	2970	2970	2970	0
510	20250103	120000	60923535	2970	2970	2970	2970	38
511	20250103	115900	60810675	2975	2975	2975	2975	0
512	20250103	115800	60810675	2975	2975	2975	2975	0
513	20250103	115700	60810675	2975	2975	2975	2975	0
514	20250103	115600	60810675	2975	2960	2975	2960	8
515	20250103	115500	60786950	2960	2960	2960	2960	0
516	20250103	115400	60786950	2960	2960	2960	2960	240
517	20250103	115300	60076550	2960	2960	2960	2960	58
518	20250103	115200	59904870	2960	2960	2960	2960	0
519	20250103	115100	59904870	2960	2960	2960	2960	0
520	20250103	115000	59904870	2960	2960	2960	2960	0
521	20250103	114900	59904870	2960	2960	2960	2960	40
522	20250103	114800	59786470	2975	2975	2975	2975	0
523	20250103	114700	59786470	2975	2975	2975	2975	8
524	20250103	114600	59762670	2975	2975	2975	2975	0
525	20250103	114500	59762670	2975	2975	2975	2975	0
526	20250103	114400	59762670	2975	2975	2975	2975	0
527	20250103	114300	59762670	2975	2975	2975	2975	0
528	20250103	114200	59762670	2975	2975	2975	2975	50
529	20250103	114100	59613920	2975	2975	2975	2975	38
530	20250103	114000	59500870	2975	2975	2975	2975	0
531	20250103	113900	59500870	2975	2975	2975	2975	0
532	20250103	113800	59500870	2975	2975	2975	2975	0
533	20250103	113700	59500870	2975	2975	2975	2975	0
534	20250103	113600	59500870	2975	2975	2975	2975	0
535	20250103	113500	59500870	2975	2975	2975	2975	0
536	20250103	113400	59500870	2975	2975	2975	2975	0
537	20250103	113300	59500870	2975	2975	2975	2975	0
538	20250103	113200	59500870	2975	2975	2975	2975	0
539	20250103	113100	59500870	2975	2975	2975	2975	0
540	20250103	113000	59500870	2975	2975	2975	2975	0
541	20250103	112900	59500870	2975	2975	2975	2975	0
542	20250103	112800	59500870	2975	2975	2975	2975	0
543	20250103	112700	59500870	2975	2975	2975	2975	4
544	20250103	112600	59488970	2960	2960	2960	2960	0
545	20250103	112500	59488970	2960	2960	2960	2960	0
546	20250103	112400	59488970	2960	2970	2970	2960	650
547	20250103	112300	57558550	2965	2965	2965	2965	277
548	20250103	112200	56737245	2960	2960	2960	2960	1
549	20250103	112100	56734285	2960	2960	2960	2960	46
550	20250103	112000	56598125	2960	2960	2960	2960	0
551	20250103	111900	56598125	2960	2960	2960	2960	0
552	20250103	111800	56598125	2960	2960	2960	2960	1673
553	20250103	111700	51646045	2960	2960	2960	2960	30
554	20250103	111600	51557245	2960	2955	2960	2955	3875
555	20250103	111500	40105455	2940	2940	2940	2940	40
556	20250103	111400	39987855	2955	2950	2955	2950	4678
557	20250103	111300	26165015	2950	2950	2950	2950	300
558	20250103	111200	25280015	2950	2950	2950	2950	0
559	20250103	111100	25280015	2950	2950	2950	2950	0
560	20250103	111000	25280015	2950	2950	2950	2950	0
561	20250103	110900	25280015	2950	2950	2950	2950	0
562	20250103	110800	25280015	2950	2950	2950	2950	0
563	20250103	110700	25280015	2950	2950	2950	2950	0
564	20250103	110600	25280015	2950	2950	2950	2950	0
565	20250103	110500	25280015	2950	2950	2950	2950	200
566	20250103	110400	24690015	2950	2950	2950	2950	0
567	20250103	110300	24690015	2950	2950	2950	2950	490
568	20250103	110200	23244515	2950	2950	2950	2950	0
569	20250103	110100	23244515	2950	2950	2950	2950	1
570	20250103	110000	23241565	2955	2955	2955	2955	0
571	20250103	105900	23241565	2955	2955	2955	2955	0
572	20250103	105800	23241565	2955	2955	2955	2955	0
573	20250103	105700	23241565	2955	2955	2955	2955	0
574	20250103	105600	23241565	2955	2955	2955	2955	0
575	20250103	105500	23241565	2955	2955	2955	2955	0
576	20250103	105400	23241565	2955	2955	2955	2955	0
577	20250103	105300	23241565	2955	2955	2955	2955	25
578	20250103	105200	23167690	2955	2955	2955	2955	0
579	20250103	105100	23167690	2955	2950	2955	2950	25
580	20250103	105000	23093915	2950	2950	2950	2950	0
581	20250103	104900	23093915	2950	2950	2950	2950	0
582	20250103	104800	23093915	2950	2950	2950	2950	31
583	20250103	104700	23002465	2940	2940	2940	2940	0
584	20250103	104600	23002465	2940	2940	2940	2940	0
585	20250103	104500	23002465	2940	2940	2940	2940	152
586	20250103	104400	22555585	2940	2940	2940	2940	0
587	20250103	104300	22555585	2940	2940	2940	2940	0
588	20250103	104200	22555585	2940	2940	2940	2940	500
589	20250103	104100	21085585	2940	2945	2945	2940	549
590	20250103	104000	19470530	2945	2945	2945	2945	0
591	20250103	103900	19470530	2945	2945	2945	2945	1
592	20250103	103800	19467585	2945	2945	2945	2945	0
593	20250103	103700	19467585	2945	2945	2945	2945	300
594	20250103	103600	18584085	2955	2955	2955	2955	0
595	20250103	103500	18584085	2955	2955	2955	2955	0
596	20250103	103400	18584085	2955	2955	2955	2955	0
597	20250103	103300	18584085	2955	2955	2955	2955	4
598	20250103	103200	18572265	2935	2935	2935	2935	0
599	20250103	103100	18572265	2935	2935	2935	2935	60
600	20250103	103000	18396165	2935	2935	2935	2935	0
601	20250103	102900	18396165	2935	2935	2935	2935	0
602	20250103	102800	18396165	2935	2935	2935	2935	0
603	20250103	102700	18396165	2935	2935	2935	2935	0
604	20250103	102600	18396165	2935	2935	2935	2935	0
605	20250103	102500	18396165	2935	2935	2935	2935	0
606	20250103	102400	18396165	2935	2935	2935	2935	0
607	20250103	102300	18396165	2935	2935	2935	2935	0
608	20250103	102200	18396165	2935	2935	2935	2935	0
609	20250103	102100	18396165	2935	2935	2935	2935	0
610	20250103	102000	18396165	2935	2935	2935	2935	0
611	20250103	101900	18396165	2935	2935	2935	2935	0
612	20250103	101800	18396165	2935	2935	2935	2935	0
613	20250103	101700	18396165	2935	2945	2945	2935	209
614	20250103	101600	17782530	2965	2965	2965	2965	0
615	20250103	101500	17782530	2965	2965	2965	2965	0
616	20250103	101400	17782530	2965	2955	2965	2955	85
617	20250103	101300	17531055	2955	2955	2955	2955	70
618	20250103	101200	17324205	2950	2950	2950	2950	14
619	20250103	101100	17282905	2960	2960	2960	2960	163
620	20250103	101000	16800425	2960	2950	2960	2950	345
621	20250103	100900	15781690	2950	2950	2950	2950	0
622	20250103	100800	15781690	2950	2950	2950	2950	0
623	20250103	100700	15781690	2950	2950	2950	2950	3
624	20250103	100600	15772840	2950	2950	2950	2950	0
625	20250103	100500	15772840	2950	2950	2950	2950	0
626	20250103	100400	15772840	2950	2950	2950	2950	0
627	20250103	100300	15772840	2950	2950	2950	2950	0
628	20250103	100200	15772840	2950	2950	2950	2950	4
629	20250103	100100	15761040	2935	2935	2935	2935	0
630	20250103	100000	15761040	2935	2935	2935	2935	0
631	20250103	095900	15761040	2935	2935	2935	2935	0
632	20250103	095800	15761040	2935	2935	2935	2935	1
633	20250103	095700	15758105	2950	2950	2950	2950	0
634	20250103	095600	15758105	2950	2950	2950	2950	1
635	20250103	095500	15755155	2950	2950	2950	2950	2
636	20250103	095400	15749255	2955	2955	2955	2955	0
637	20250103	095300	15749255	2955	2950	2955	2950	4
638	20250103	095200	15737445	2935	2935	2935	2935	80
639	20250103	095100	15502645	2935	2935	2935	2935	20
640	20250103	095000	15443945	2935	2935	2935	2935	0
641	20250103	094900	15443945	2935	2935	2935	2935	84
642	20250103	094800	15197405	2955	2955	2955	2955	0
643	20250103	094700	15197405	2955	2955	2955	2955	0
644	20250103	094600	15197405	2955	2955	2955	2955	7
645	20250103	094500	15176720	2955	2955	2955	2955	6
646	20250103	094400	15158990	2955	2955	2955	2955	5
647	20250103	094300	15144215	2955	2955	2955	2955	1
648	20250103	094200	15141260	2950	2940	2950	2940	550
649	20250103	094100	13520410	2925	2920	2925	2920	146
650	20250103	094000	13093840	2935	2930	2935	2930	466
651	20250103	093900	11726165	2900	2905	2905	2900	100
652	20250103	093800	11435670	2900	2905	2905	2900	250
653	20250103	093700	10709970	2900	2915	2935	2900	832
654	20250103	093600	8291055	2905	2905	2905	2905	0
655	20250103	093500	8291055	2905	2920	2920	2905	250
656	20250103	093400	7564130	2940	2940	2940	2940	0
657	20250103	093300	7564130	2940	2915	2940	2915	132
658	20250103	093200	7178550	2945	2945	2945	2945	0
659	20250103	093100	7178550	2945	2945	2945	2945	0
660	20250103	093000	7178550	2945	2945	2945	2945	0
661	20250103	092900	7178550	2945	2945	2945	2945	0
662	20250103	092800	7178550	2945	2925	2945	2925	209
663	20250103	092700	6566125	2925	2925	2925	2925	0
664	20250103	092600	6566125	2925	2925	2925	2925	1
665	20250103	092500	6563200	2945	2945	2945	2945	0
666	20250103	092400	6563200	2945	2945	2945	2945	0
667	20250103	092300	6563200	2945	2920	2945	2920	7
668	20250103	092200	6542685	2950	2945	2950	2945	55
669	20250103	092100	6380460	2950	2950	2950	2950	0
670	20250103	092000	6380460	2950	2950	2950	2950	0
671	20250103	091900	6380460	2950	2950	2950	2950	0
672	20250103	091800	6380460	2950	2940	2950	2940	67
673	20250103	091700	6183120	2905	2920	2950	2905	434
674	20250103	091600	4912745	2915	2910	2915	2910	359
675	20250103	091500	3868050	2910	2900	2910	2900	238
676	20250103	091400	3176830	2895	2895	2895	2895	107
677	20250103	091300	2867065	2895	2895	2895	2895	0
678	20250103	091200	2867065	2895	2890	2895	2890	98
679	20250103	091100	2583365	2895	2895	2895	2895	0
680	20250103	091000	2583365	2895	2895	2895	2895	19
681	20250103	090900	2528360	2875	2890	2900	2875	203
682	20250103	090800	1941860	2900	2900	2900	2900	28
683	20250103	090700	1860660	2900	2900	2900	2900	0
684	20250103	090600	1860660	2900	2900	2900	2900	228
685	20250103	090500	1199460	2900	2875	2900	2875	158
686	20250103	090400	742025	2900	2890	2900	2890	17
687	20250103	090300	692875	2875	2875	2875	2875	30
688	20250103	090200	606625	2875	2875	2875	2875	0
689	20250103	090100	606625	2875	2875	2875	2875	0
690	20250103	090000	606625	2875	2875	2875	2875	211