KissMeData/241520/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205300	390108500	2940	2940	2940	2940	436
3	20250109	205200	390108500	2940	2940	2940	2940	0
4	20250109	205100	390108500	2940	2940	2940	2940	0
5	20250109	205000	390108500	2940	2940	2940	2940	0
6	20250109	204900	390108500	2940	2940	2940	2940	0
7	20250109	204800	390108500	2940	2940	2940	2940	0
8	20250109	204700	390108500	2940	2940	2940	2940	0
9	20250109	204600	390108500	2940	2940	2940	2940	0
10	20250109	204500	390108500	2940	2940	2940	2940	0
11	20250109	204400	390108500	2940	2940	2940	2940	0
12	20250109	204300	390108500	2940	2940	2940	2940	0
13	20250109	204200	390108500	2940	2940	2940	2940	0
14	20250109	204100	390108500	2940	2940	2940	2940	0
15	20250109	204000	390108500	2940	2940	2940	2940	0
16	20250109	203900	390108500	2940	2940	2940	2940	0
17	20250109	203800	390108500	2940	2940	2940	2940	0
18	20250109	203700	390108500	2940	2940	2940	2940	0
19	20250109	203600	390108500	2940	2940	2940	2940	0
20	20250109	203500	390108500	2940	2940	2940	2940	0
21	20250109	203400	390108500	2940	2940	2940	2940	0
22	20250109	203300	390108500	2940	2940	2940	2940	0
23	20250109	203200	390108500	2940	2940	2940	2940	0
24	20250109	203100	390108500	2940	2940	2940	2940	0
25	20250109	203000	390108500	2940	2940	2940	2940	0
26	20250109	202900	390108500	2940	2940	2940	2940	0
27	20250109	202800	390108500	2940	2940	2940	2940	0
28	20250109	202700	390108500	2940	2940	2940	2940	0
29	20250109	202600	390108500	2940	2940	2940	2940	0
30	20250109	202500	390108500	2940	2940	2940	2940	0
31	20250109	202400	390108500	2940	2940	2940	2940	0
32	20250109	202300	390108500	2940	2940	2940	2940	436
33	20250109	202200	390108500	2940	2940	2940	2940	0
34	20250109	202100	390108500	2940	2940	2940	2940	0
35	20250109	202000	390108500	2940	2940	2940	2940	0
36	20250109	201900	390108500	2940	2940	2940	2940	0
37	20250109	201800	390108500	2940	2940	2940	2940	0
38	20250109	201700	390108500	2940	2940	2940	2940	0
39	20250109	201600	390108500	2940	2940	2940	2940	0
40	20250109	201500	390108500	2940	2940	2940	2940	0
41	20250109	201400	390108500	2940	2940	2940	2940	0
42	20250109	201300	390108500	2940	2940	2940	2940	0
43	20250109	201200	390108500	2940	2940	2940	2940	0
44	20250109	201100	390108500	2940	2940	2940	2940	0
45	20250109	201000	390108500	2940	2940	2940	2940	0
46	20250109	200900	390108500	2940	2940	2940	2940	0
47	20250109	200800	390108500	2940	2940	2940	2940	0
48	20250109	200700	390108500	2940	2940	2940	2940	0
49	20250109	200600	390108500	2940	2940	2940	2940	0
50	20250109	200500	390108500	2940	2940	2940	2940	0
51	20250109	200400	390108500	2940	2940	2940	2940	0
52	20250109	200300	390108500	2940	2940	2940	2940	0
53	20250109	200200	390108500	2940	2940	2940	2940	0
54	20250109	200100	390108500	2940	2940	2940	2940	0
55	20250109	200000	390108500	2940	2940	2940	2940	0
56	20250109	195900	390108500	2940	2940	2940	2940	0
57	20250109	195800	390108500	2940	2940	2940	2940	0
58	20250109	195700	390108500	2940	2940	2940	2940	0
59	20250109	195600	390108500	2940	2940	2940	2940	0
60	20250109	195500	390108500	2940	2940	2940	2940	0
61	20250109	195400	390108500	2940	2940	2940	2940	0
62	20250109	195300	390108500	2940	2940	2940	2940	436
63	20250109	195200	390108500	2940	2940	2940	2940	0
64	20250109	195100	390108500	2940	2940	2940	2940	0
65	20250109	195000	390108500	2940	2940	2940	2940	0
66	20250109	194900	390108500	2940	2940	2940	2940	0
67	20250109	194800	390108500	2940	2940	2940	2940	0
68	20250109	194700	390108500	2940	2940	2940	2940	0
69	20250109	194600	390108500	2940	2940	2940	2940	0
70	20250109	194500	390108500	2940	2940	2940	2940	0
71	20250109	194400	390108500	2940	2940	2940	2940	0
72	20250109	194300	390108500	2940	2940	2940	2940	0
73	20250109	194200	390108500	2940	2940	2940	2940	0
74	20250109	194100	390108500	2940	2940	2940	2940	0
75	20250109	194000	390108500	2940	2940	2940	2940	0
76	20250109	193900	390108500	2940	2940	2940	2940	0
77	20250109	193800	390108500	2940	2940	2940	2940	0
78	20250109	193700	390108500	2940	2940	2940	2940	0
79	20250109	193600	390108500	2940	2940	2940	2940	0
80	20250109	193500	390108500	2940	2940	2940	2940	0
81	20250109	193400	390108500	2940	2940	2940	2940	0
82	20250109	193300	390108500	2940	2940	2940	2940	0
83	20250109	193200	390108500	2940	2940	2940	2940	0
84	20250109	193100	390108500	2940	2940	2940	2940	0
85	20250109	193000	390108500	2940	2940	2940	2940	0
86	20250109	192900	390108500	2940	2940	2940	2940	0
87	20250109	192800	390108500	2940	2940	2940	2940	0
88	20250109	192700	390108500	2940	2940	2940	2940	0
89	20250109	192600	390108500	2940	2940	2940	2940	0
90	20250109	192500	390108500	2940	2940	2940	2940	0
91	20250109	192400	390108500	2940	2940	2940	2940	0
92	20250109	192300	390108500	2940	2940	2940	2940	436
93	20250109	192200	390108500	2940	2940	2940	2940	0
94	20250109	192100	390108500	2940	2940	2940	2940	0
95	20250109	192000	390108500	2940	2940	2940	2940	0
96	20250109	191900	390108500	2940	2940	2940	2940	0
97	20250109	191800	390108500	2940	2940	2940	2940	0
98	20250109	191700	390108500	2940	2940	2940	2940	0
99	20250109	191600	390108500	2940	2940	2940	2940	0
100	20250109	191500	390108500	2940	2940	2940	2940	0
101	20250109	191400	390108500	2940	2940	2940	2940	0
102	20250109	191300	390108500	2940	2940	2940	2940	0
103	20250109	191200	390108500	2940	2940	2940	2940	0
104	20250109	191100	390108500	2940	2940	2940	2940	0
105	20250109	191000	390108500	2940	2940	2940	2940	0
106	20250109	190900	390108500	2940	2940	2940	2940	0
107	20250109	190800	390108500	2940	2940	2940	2940	0
108	20250109	190700	390108500	2940	2940	2940	2940	0
109	20250109	190600	390108500	2940	2940	2940	2940	0
110	20250109	190500	390108500	2940	2940	2940	2940	0
111	20250109	190400	390108500	2940	2940	2940	2940	0
112	20250109	190300	390108500	2940	2940	2940	2940	0
113	20250109	190200	390108500	2940	2940	2940	2940	0
114	20250109	190100	390108500	2940	2940	2940	2940	0
115	20250109	190000	390108500	2940	2940	2940	2940	0
116	20250109	185900	390108500	2940	2940	2940	2940	0
117	20250109	185800	390108500	2940	2940	2940	2940	0
118	20250109	185700	390108500	2940	2940	2940	2940	0
119	20250109	185600	390108500	2940	2940	2940	2940	0
120	20250109	185500	390108500	2940	2940	2940	2940	0
121	20250109	185400	390108500	2940	2940	2940	2940	0
122	20250109	185300	390108500	2940	2940	2940	2940	436
123	20250109	185200	390108500	2940	2940	2940	2940	0
124	20250109	185100	390108500	2940	2940	2940	2940	0
125	20250109	185000	390108500	2940	2940	2940	2940	0
126	20250109	184900	390108500	2940	2940	2940	2940	0
127	20250109	184800	390108500	2940	2940	2940	2940	0
128	20250109	184700	390108500	2940	2940	2940	2940	0
129	20250109	184600	390108500	2940	2940	2940	2940	0
130	20250109	184500	390108500	2940	2940	2940	2940	0
131	20250109	184400	390108500	2940	2940	2940	2940	0
132	20250109	184300	390108500	2940	2940	2940	2940	0
133	20250109	184200	390108500	2940	2940	2940	2940	0
134	20250109	184100	390108500	2940	2940	2940	2940	0
135	20250109	184000	390108500	2940	2940	2940	2940	0
136	20250109	183900	390108500	2940	2940	2940	2940	0
137	20250109	183800	390108500	2940	2940	2940	2940	0
138	20250109	183700	390108500	2940	2940	2940	2940	0
139	20250109	183600	390108500	2940	2940	2940	2940	0
140	20250109	183500	390108500	2940	2940	2940	2940	0
141	20250109	183400	390108500	2940	2940	2940	2940	0
142	20250109	183300	390108500	2940	2940	2940	2940	0
143	20250109	183200	390108500	2940	2940	2940	2940	0
144	20250109	183100	390108500	2940	2940	2940	2940	0
145	20250109	183000	390108500	2940	2940	2940	2940	0
146	20250109	182900	390108500	2940	2940	2940	2940	0
147	20250109	182800	390108500	2940	2940	2940	2940	0
148	20250109	182700	390108500	2940	2940	2940	2940	0
149	20250109	182600	390108500	2940	2940	2940	2940	0
150	20250109	182500	390108500	2940	2940	2940	2940	0
151	20250109	182400	390108500	2940	2940	2940	2940	0
152	20250109	182300	390108500	2940	2940	2940	2940	436
153	20250109	182200	390108500	2940	2940	2940	2940	0
154	20250109	182100	390108500	2940	2940	2940	2940	0
155	20250109	182000	390108500	2940	2940	2940	2940	0
156	20250109	181900	390108500	2940	2940	2940	2940	0
157	20250109	181800	390108500	2940	2940	2940	2940	0
158	20250109	181700	390108500	2940	2940	2940	2940	0
159	20250109	181600	390108500	2940	2940	2940	2940	0
160	20250109	181500	390108500	2940	2940	2940	2940	0
161	20250109	181400	390108500	2940	2940	2940	2940	0
162	20250109	181300	390108500	2940	2940	2940	2940	0
163	20250109	181200	390108500	2940	2940	2940	2940	0
164	20250109	181100	390108500	2940	2940	2940	2940	0
165	20250109	181000	390108500	2940	2940	2940	2940	0
166	20250109	180900	390108500	2940	2940	2940	2940	0
167	20250109	180800	390108500	2940	2940	2940	2940	0
168	20250109	180700	390108500	2940	2940	2940	2940	0
169	20250109	180600	390108500	2940	2940	2940	2940	0
170	20250109	180500	390108500	2940	2940	2940	2940	0
171	20250109	180400	390108500	2940	2940	2940	2940	0
172	20250109	180300	390108500	2940	2940	2940	2940	0
173	20250109	180200	390108500	2940	2940	2940	2940	0
174	20250109	180100	390108500	2940	2940	2940	2940	0
175	20250109	180000	390108500	2940	2940	2940	2940	0
176	20250109	175900	390108500	2940	2940	2940	2940	0
177	20250109	175800	390108500	2940	2940	2940	2940	0
178	20250109	175700	390108500	2940	2940	2940	2940	0
179	20250109	175600	390108500	2940	2940	2940	2940	0
180	20250109	175500	390108500	2940	2940	2940	2940	0
181	20250109	175400	390108500	2940	2940	2940	2940	0
182	20250109	175300	390108500	2940	2940	2940	2940	436
183	20250109	175200	390108500	2940	2940	2940	2940	0
184	20250109	175100	390108500	2940	2940	2940	2940	0
185	20250109	175000	390108500	2940	2940	2940	2940	0
186	20250109	174900	390108500	2940	2940	2940	2940	0
187	20250109	174800	390108500	2940	2940	2940	2940	0
188	20250109	174700	390108500	2940	2940	2940	2940	0
189	20250109	174600	390108500	2940	2940	2940	2940	0
190	20250109	174500	390108500	2940	2940	2940	2940	0
191	20250109	174400	390108500	2940	2940	2940	2940	0
192	20250109	174300	390108500	2940	2940	2940	2940	0
193	20250109	174200	390108500	2940	2940	2940	2940	0
194	20250109	174100	390108500	2940	2940	2940	2940	0
195	20250109	174000	390108500	2940	2940	2940	2940	0
196	20250109	173900	390108500	2940	2940	2940	2940	0
197	20250109	173800	390108500	2940	2940	2940	2940	0
198	20250109	173700	390108500	2940	2940	2940	2940	0
199	20250109	173600	390108500	2940	2940	2940	2940	0
200	20250109	173500	390108500	2940	2940	2940	2940	0
201	20250109	173400	390108500	2940	2940	2940	2940	0
202	20250109	173300	390108500	2940	2940	2940	2940	0
203	20250109	173200	390108500	2940	2940	2940	2940	0
204	20250109	173100	390108500	2940	2940	2940	2940	0
205	20250109	173000	390108500	2940	2940	2940	2940	0
206	20250109	172900	390108500	2940	2940	2940	2940	0
207	20250109	172800	390108500	2940	2940	2940	2940	0
208	20250109	172700	390108500	2940	2940	2940	2940	0
209	20250109	172600	390108500	2940	2940	2940	2940	0
210	20250109	172500	390108500	2940	2940	2940	2940	0
211	20250109	172400	390108500	2940	2940	2940	2940	0
212	20250109	172300	390108500	2940	2940	2940	2940	436
213	20250109	172200	390108500	2940	2940	2940	2940	0
214	20250109	172100	390108500	2940	2940	2940	2940	0
215	20250109	172000	390108500	2940	2940	2940	2940	0
216	20250109	171900	390108500	2940	2940	2940	2940	0
217	20250109	171800	390108500	2940	2940	2940	2940	0
218	20250109	171700	390108500	2940	2940	2940	2940	0
219	20250109	171600	390108500	2940	2940	2940	2940	0
220	20250109	171500	390108500	2940	2940	2940	2940	0
221	20250109	171400	390108500	2940	2940	2940	2940	0
222	20250109	171300	390108500	2940	2940	2940	2940	0
223	20250109	171200	390108500	2940	2940	2940	2940	0
224	20250109	171100	390108500	2940	2940	2940	2940	0
225	20250109	171000	390108500	2940	2940	2940	2940	0
226	20250109	170900	390108500	2940	2940	2940	2940	0
227	20250109	170800	390108500	2940	2940	2940	2940	0
228	20250109	170700	390108500	2940	2940	2940	2940	0
229	20250109	170600	390108500	2940	2940	2940	2940	0
230	20250109	170500	390108500	2940	2940	2940	2940	0
231	20250109	170400	390108500	2940	2940	2940	2940	0
232	20250109	170300	390108500	2940	2940	2940	2940	0
233	20250109	170200	390108500	2940	2940	2940	2940	0
234	20250109	170100	390108500	2940	2940	2940	2940	0
235	20250109	170000	390108500	2940	2940	2940	2940	0
236	20250109	165900	390108500	2940	2940	2940	2940	0
237	20250109	165800	390108500	2940	2940	2940	2940	0
238	20250109	165700	390108500	2940	2940	2940	2940	0
239	20250109	165600	390108500	2940	2940	2940	2940	0
240	20250109	165500	390108500	2940	2940	2940	2940	0
241	20250109	165400	390108500	2940	2940	2940	2940	0
242	20250109	165300	390108500	2940	2940	2940	2940	436
243	20250109	165200	390108500	2940	2940	2940	2940	0
244	20250109	165100	390108500	2940	2940	2940	2940	0
245	20250109	165000	390108500	2940	2940	2940	2940	0
246	20250109	164900	390108500	2940	2940	2940	2940	0
247	20250109	164800	390108500	2940	2940	2940	2940	0
248	20250109	164700	390108500	2940	2940	2940	2940	0
249	20250109	164600	390108500	2940	2940	2940	2940	0
250	20250109	164500	390108500	2940	2940	2940	2940	0
251	20250109	164400	390108500	2940	2940	2940	2940	0
252	20250109	164300	390108500	2940	2940	2940	2940	0
253	20250109	164200	390108500	2940	2940	2940	2940	0
254	20250109	164100	390108500	2940	2940	2940	2940	0
255	20250109	164000	390108500	2940	2940	2940	2940	0
256	20250109	163900	390108500	2940	2940	2940	2940	0
257	20250109	163800	390108500	2940	2940	2940	2940	0
258	20250109	163700	390108500	2940	2940	2940	2940	0
259	20250109	163600	390108500	2940	2940	2940	2940	0
260	20250109	163500	390108500	2940	2940	2940	2940	0
261	20250109	163400	390108500	2940	2940	2940	2940	0
262	20250109	163300	390108500	2940	2940	2940	2940	0
263	20250109	163200	390108500	2940	2940	2940	2940	0
264	20250109	163100	390108500	2940	2940	2940	2940	0
265	20250109	163000	390108500	2940	2940	2940	2940	0
266	20250109	162900	390108500	2940	2940	2940	2940	0
267	20250109	162800	390108500	2940	2940	2940	2940	0
268	20250109	162700	390108500	2940	2940	2940	2940	0
269	20250109	162600	390108500	2940	2940	2940	2940	0
270	20250109	162500	390108500	2940	2940	2940	2940	0
271	20250109	162400	390108500	2940	2940	2940	2940	0
272	20250109	162300	390108500	2940	2940	2940	2940	436
273	20250109	162200	390108500	2940	2940	2940	2940	0
274	20250109	162100	390108500	2940	2940	2940	2940	0
275	20250109	162000	390108500	2940	2940	2940	2940	0
276	20250109	161900	390108500	2940	2940	2940	2940	0
277	20250109	161800	390108500	2940	2940	2940	2940	0
278	20250109	161700	390108500	2940	2940	2940	2940	0
279	20250109	161600	390108500	2940	2940	2940	2940	0
280	20250109	161500	390108500	2940	2940	2940	2940	0
281	20250109	161400	390108500	2940	2940	2940	2940	0
282	20250109	161300	390108500	2940	2940	2940	2940	0
283	20250109	161200	390108500	2940	2940	2940	2940	0
284	20250109	161100	390108500	2940	2940	2940	2940	0
285	20250109	161000	390108500	2940	2940	2940	2940	0
286	20250109	160900	390108500	2940	2940	2940	2940	0
287	20250109	160800	390108500	2940	2940	2940	2940	0
288	20250109	160700	390108500	2940	2940	2940	2940	0
289	20250109	160600	390108500	2940	2940	2940	2940	0
290	20250109	160500	390108500	2940	2940	2940	2940	0
291	20250109	160400	390108500	2940	2940	2940	2940	0
292	20250109	160300	390108500	2940	2940	2940	2940	0
293	20250109	160200	390108500	2940	2940	2940	2940	0
294	20250109	160100	390108500	2940	2940	2940	2940	0
295	20250109	160000	390108500	2940	2940	2940	2940	0
296	20250109	155900	390108500	2940	2940	2940	2940	0
297	20250109	155800	390108500	2940	2940	2940	2940	0
298	20250109	155700	390108500	2940	2940	2940	2940	0
299	20250109	155600	390108500	2940	2940	2940	2940	0
300	20250109	155500	390108500	2940	2940	2940	2940	0
301	20250109	155400	390108500	2940	2940	2940	2940	0
302	20250109	155300	390108500	2940	2940	2940	2940	436
303	20250109	155200	390108500	2940	2940	2940	2940	0
304	20250109	155100	390108500	2940	2940	2940	2940	0
305	20250109	155000	390108500	2940	2940	2940	2940	0
306	20250109	154900	390108500	2940	2940	2940	2940	0
307	20250109	154800	390108500	2940	2940	2940	2940	0
308	20250109	154700	390108500	2940	2940	2940	2940	0
309	20250109	154600	390108500	2940	2940	2940	2940	0
310	20250109	154500	390108500	2940	2940	2940	2940	0
311	20250109	154400	390108500	2940	2940	2940	2940	0
312	20250109	154300	390108500	2940	2940	2940	2940	0
313	20250109	154200	390108500	2940	2940	2940	2940	0
314	20250109	154100	390108500	2940	2940	2940	2940	0
315	20250109	154000	390108500	2940	2940	2940	2940	0
316	20250109	153900	390108500	2940	2940	2940	2940	0
317	20250109	153800	390108500	2940	2940	2940	2940	0
318	20250109	153700	390108500	2940	2940	2940	2940	0
319	20250109	153600	390108500	2940	2940	2940	2940	0
320	20250109	153500	390108500	2940	2940	2940	2940	0
321	20250109	153400	390108500	2940	2940	2940	2940	0
322	20250109	153300	390108500	2940	2940	2940	2940	0
323	20250109	153200	390108500	2940	2940	2940	2940	0
324	20250109	153100	390108500	2940	2940	2940	2940	0
325	20250109	153000	390108500	2940	2940	2940	2940	436
326	20250109	152900	388826660	2945	2945	2945	2945	0
327	20250109	152800	388826660	2945	2945	2945	2945	0
328	20250109	152700	388826660	2945	2945	2945	2945	0
329	20250109	152600	388826660	2945	2945	2945	2945	0
330	20250109	152500	388826660	2945	2945	2945	2945	0
331	20250109	152400	388826660	2945	2945	2945	2945	0
332	20250109	152300	388826660	2945	2945	2945	2945	0
333	20250109	152200	388826660	2945	2945	2945	2945	0
334	20250109	152100	388826660	2945	2945	2945	2945	0
335	20250109	152000	388826660	2945	2945	2945	2945	0
336	20250109	151900	388826660	2945	2925	2950	2920	601
337	20250109	151800	387070200	2925	2930	2930	2925	111
338	20250109	151700	386745325	2935	2935	2935	2935	0
339	20250109	151600	386745325	2935	2935	2935	2935	0
340	20250109	151500	386745325	2935	2935	2935	2935	482
341	20250109	151400	385330655	2930	2945	2945	2930	544
342	20250109	151300	383730735	2955	2955	2955	2955	0
343	20250109	151200	383730735	2955	2955	2955	2955	0
344	20250109	151100	383730735	2955	2955	2955	2955	0
345	20250109	151000	383730735	2955	2955	2955	2955	0
346	20250109	150900	383730735	2955	2955	2955	2955	0
347	20250109	150800	383730735	2955	2955	2955	2955	0
348	20250109	150700	383730735	2955	2955	2955	2955	30
349	20250109	150600	383642085	2955	2955	2955	2955	1
350	20250109	150500	383639130	2955	2955	2955	2955	0
351	20250109	150400	383639130	2955	2955	2955	2955	0
352	20250109	150300	383639130	2955	2955	2955	2955	0
353	20250109	150200	383639130	2955	2940	2955	2940	12772
354	20250109	150100	345974355	2940	2940	2940	2940	1
355	20250109	150000	345971415	2930	2930	2930	2930	1
356	20250109	145900	345968485	2920	2920	2920	2920	0
357	20250109	145800	345968485	2920	2920	2920	2920	500
358	20250109	145700	344508485	2920	2920	2920	2920	0
359	20250109	145600	344508485	2920	2920	2920	2920	0
360	20250109	145500	344508485	2920	2920	2920	2920	242
361	20250109	145400	343801845	2920	2920	2925	2920	1232
362	20250109	145300	340203650	2920	2920	2920	2920	500
363	20250109	145200	338743650	2925	2925	2925	2925	0
364	20250109	145100	338743650	2925	2925	2925	2925	0
365	20250109	145000	338743650	2925	2925	2925	2925	0
366	20250109	144900	338743650	2925	2925	2925	2925	200
367	20250109	144800	338158650	2915	2915	2915	2915	0
368	20250109	144700	338158650	2915	2915	2915	2915	0
369	20250109	144600	338158650	2915	2915	2915	2915	0
370	20250109	144500	338158650	2915	2915	2915	2915	0
371	20250109	144400	338158650	2915	2915	2915	2915	0
372	20250109	144300	338158650	2915	2915	2915	2915	0
373	20250109	144200	338158650	2915	2915	2915	2915	0
374	20250109	144100	338158650	2915	2920	2920	2915	217
375	20250109	144000	337525620	2920	2920	2920	2920	0
376	20250109	143900	337525620	2920	2920	2920	2920	0
377	20250109	143800	337525620	2920	2920	2920	2920	0
378	20250109	143700	337525620	2920	2920	2920	2920	0
379	20250109	143600	337525620	2920	2920	2920	2920	0
380	20250109	143500	337525620	2920	2920	2920	2920	0
381	20250109	143400	337525620	2920	2920	2920	2920	0
382	20250109	143300	337525620	2920	2920	2920	2920	0
383	20250109	143200	337525620	2920	2920	2920	2920	0
384	20250109	143100	337525620	2920	2920	2920	2920	0
385	20250109	143000	337525620	2920	2920	2920	2920	0
386	20250109	142900	337525620	2920	2920	2920	2920	0
387	20250109	142800	337525620	2920	2920	2920	2920	0
388	20250109	142700	337525620	2920	2920	2920	2920	0
389	20250109	142600	337525620	2920	2920	2920	2920	0
390	20250109	142500	337525620	2920	2920	2920	2920	0
391	20250109	142400	337525620	2920	2920	2920	2920	0
392	20250109	142300	337525620	2920	2920	2920	2920	0
393	20250109	142200	337525620	2920	2920	2920	2920	0
394	20250109	142100	337525620	2920	2920	2920	2920	0
395	20250109	142000	337525620	2920	2920	2920	2920	0
396	20250109	141900	337525620	2920	2920	2920	2920	0
397	20250109	141800	337525620	2920	2920	2920	2920	1306
398	20250109	141700	333712100	2925	2925	2930	2925	1008
399	20250109	141600	330763665	2925	2925	2925	2925	0
400	20250109	141500	330763665	2925	2925	2925	2925	0
401	20250109	141400	330763665	2925	2925	2925	2925	0
402	20250109	141300	330763665	2925	2925	2925	2925	0
403	20250109	141200	330763665	2925	2925	2925	2925	0
404	20250109	141100	330763665	2925	2925	2925	2925	0
405	20250109	141000	330763665	2925	2925	2925	2925	0
406	20250109	140900	330763665	2925	2925	2925	2925	1
407	20250109	140800	330760740	2920	2920	2920	2920	0
408	20250109	140700	330760740	2920	2920	2920	2920	0
409	20250109	140600	330760740	2920	2920	2920	2920	170
410	20250109	140500	330264340	2920	2920	2920	2920	22
411	20250109	140400	330200100	2920	2920	2920	2920	0
412	20250109	140300	330200100	2920	2920	2920	2920	0
413	20250109	140200	330200100	2920	2925	2925	2920	640
414	20250109	140100	328331290	2925	2925	2925	2925	0
415	20250109	140000	328331290	2925	2925	2925	2925	0
416	20250109	135900	328331290	2925	2925	2925	2925	1
417	20250109	135800	328328365	2925	2925	2925	2925	0
418	20250109	135700	328328365	2925	2925	2925	2925	1
419	20250109	135600	328325440	2925	2925	2925	2925	1
420	20250109	135500	328322515	2925	2925	2925	2925	0
421	20250109	135400	328322515	2925	2925	2925	2925	2
422	20250109	135300	328316665	2925	2925	2925	2925	2
423	20250109	135200	328310815	2925	2925	2925	2925	2
424	20250109	135100	328304965	2925	2925	2925	2925	1
425	20250109	135000	328302040	2925	2925	2925	2925	1
426	20250109	134900	328299115	2930	2930	2930	2930	0
427	20250109	134800	328299115	2930	2930	2930	2930	0
428	20250109	134700	328299115	2930	2930	2930	2930	5
429	20250109	134600	328284465	2930	2930	2930	2930	0
430	20250109	134500	328284465	2930	2925	2930	2925	101
431	20250109	134400	327988540	2925	2925	2925	2925	21
432	20250109	134300	327927115	2925	2925	2925	2925	1
433	20250109	134200	327924190	2920	2920	2920	2920	1
434	20250109	134100	327921270	2920	2920	2920	2920	0
435	20250109	134000	327921270	2920	2920	2920	2920	1
436	20250109	133900	327918350	2920	2920	2920	2920	1
437	20250109	133800	327915430	2920	2920	2920	2920	1
438	20250109	133700	327912510	2920	2925	2925	2920	936
439	20250109	133600	325178560	2925	2925	2925	2925	1
440	20250109	133500	325175635	2925	2925	2925	2925	31
441	20250109	133400	325084960	2925	2925	2925	2925	100
442	20250109	133300	324792460	2925	2925	2925	2925	102
443	20250109	133200	324494110	2925	2925	2925	2925	2
444	20250109	133100	324488260	2925	2925	2925	2925	299
445	20250109	133000	323613685	2925	2925	2925	2925	679
446	20250109	132900	321627610	2925	2925	2925	2925	1
447	20250109	132800	321624685	2930	2930	2930	2930	703
448	20250109	132700	319564895	2940	2940	2940	2940	0
449	20250109	132600	319564895	2940	2940	2940	2940	0
450	20250109	132500	319564895	2940	2930	2940	2930	2
451	20250109	132400	319559025	2930	2930	2930	2930	1
452	20250109	132300	319556095	2930	2930	2930	2930	95
453	20250109	132200	319277745	2930	2930	2930	2930	2
454	20250109	132100	319271885	2930	2930	2930	2930	2
455	20250109	132000	319266025	2930	2930	2930	2930	1
456	20250109	131900	319263095	2930	2930	2930	2930	1000
457	20250109	131800	316333095	2940	2940	2940	2940	0
458	20250109	131700	316333095	2940	2940	2940	2940	5
459	20250109	131600	316318395	2930	2930	2930	2930	0
460	20250109	131500	316318395	2930	2930	2930	2930	60
461	20250109	131400	316142595	2930	2930	2930	2930	1
462	20250109	131300	316139665	2930	2930	2930	2930	1
463	20250109	131200	316136735	2940	2940	2940	2940	110
464	20250109	131100	315813335	2940	2940	2940	2940	100
465	20250109	131000	315519335	2930	2930	2930	2930	0
466	20250109	130900	315519335	2930	2930	2930	2930	500
467	20250109	130800	314054335	2930	2930	2930	2930	0
468	20250109	130700	314054335	2930	2935	2935	2930	275
469	20250109	130600	313248120	2935	2935	2935	2935	7
470	20250109	130500	313227575	2935	2935	2935	2935	71
471	20250109	130400	313019190	2925	2925	2925	2925	50
472	20250109	130300	312872940	2930	2930	2930	2930	0
473	20250109	130200	312872940	2930	2935	2935	2930	1329
474	20250109	130100	308977325	2935	2935	2935	2935	0
475	20250109	130000	308977325	2935	2935	2935	2935	1000
476	20250109	125900	306042325	2940	2940	2940	2940	523
477	20250109	125800	304504705	2945	2945	2945	2945	0
478	20250109	125700	304504705	2945	2945	2945	2945	200
479	20250109	125600	303915705	2945	2945	2945	2945	0
480	20250109	125500	303915705	2945	2945	2945	2945	50
481	20250109	125400	303768455	2945	2945	2945	2945	0
482	20250109	125300	303768455	2945	2945	2945	2945	2
483	20250109	125200	303762565	2945	2945	2945	2945	1
484	20250109	125100	303759620	2945	2945	2945	2945	0
485	20250109	125000	303759620	2945	2945	2945	2945	0
486	20250109	124900	303759620	2945	2945	2945	2945	0
487	20250109	124800	303759620	2945	2945	2945	2945	0
488	20250109	124700	303759620	2945	2945	2945	2945	0
489	20250109	124600	303759620	2945	2945	2945	2945	0
490	20250109	124500	303759620	2945	2945	2945	2945	400
491	20250109	124400	302581620	2945	2945	2945	2945	0
492	20250109	124300	302581620	2945	2960	2960	2945	811
493	20250109	124200	300192105	2960	2960	2960	2955	1019
494	20250109	124100	297175905	2960	2960	2960	2960	21
495	20250109	124000	297113745	2940	2940	2940	2940	0
496	20250109	123900	297113745	2940	2940	2940	2940	2
497	20250109	123800	297107865	2940	2940	2940	2940	15
498	20250109	123700	297063765	2940	2940	2940	2940	0
499	20250109	123600	297063765	2940	2940	2940	2940	10
500	20250109	123500	297034365	2940	2940	2940	2940	500
501	20250109	123400	295564365	2940	2940	2940	2940	500
502	20250109	123300	294094365	2940	2950	2950	2940	5521
503	20250109	123200	277834205	2955	2955	2955	2955	0
504	20250109	123100	277834205	2955	2955	2955	2955	403
505	20250109	123000	276643340	2955	2955	2955	2955	479
506	20250109	122900	275227895	2955	2955	2955	2955	0
507	20250109	122800	275227895	2955	2955	2955	2955	1074
508	20250109	122700	272054225	2965	2955	2965	2955	1072
509	20250109	122600	268885755	2960	2985	2985	2960	6054
510	20250109	122500	250942235	2985	2985	2985	2985	0
511	20250109	122400	250942235	2985	2985	2985	2985	70
512	20250109	122300	250733285	2965	2965	2965	2965	220
513	20250109	122200	250080985	2990	2985	2990	2985	897
514	20250109	122100	247402540	2985	2965	2985	2950	4862
515	20250109	122000	232928850	2965	2975	2975	2965	2965
516	20250109	121900	224119125	2975	2965	2980	2950	5833
517	20250109	121800	206897390	2950	2970	2970	2950	3615
518	20250109	121700	196225735	2965	2950	2980	2950	7302
519	20250109	121600	174584220	2985	2935	2985	2935	15576
520	20250109	121500	128544660	2935	2930	2935	2930	341
521	20250109	121400	127545200	2930	2930	2930	2930	1
522	20250109	121300	127542270	2930	2930	2930	2930	1435
523	20250109	121200	123337720	2925	2925	2925	2925	200
524	20250109	121100	122752720	2925	2915	2925	2915	4462
525	20250109	121000	109715260	2915	2915	2915	2915	1
526	20250109	120900	109712345	2910	2910	2910	2910	0
527	20250109	120800	109712345	2910	2910	2910	2910	0
528	20250109	120700	109712345	2910	2910	2910	2910	620
529	20250109	120600	107908145	2910	2910	2910	2910	0
530	20250109	120500	107908145	2910	2910	2910	2910	0
531	20250109	120400	107908145	2910	2910	2910	2910	0
532	20250109	120300	107908145	2910	2910	2910	2910	0
533	20250109	120200	107908145	2910	2905	2910	2905	649
534	20250109	120100	106022795	2905	2900	2905	2900	1188
535	20250109	120000	102577590	2900	2900	2900	2900	0
536	20250109	115900	102577590	2900	2900	2900	2900	0
537	20250109	115800	102577590	2900	2900	2900	2900	0
538	20250109	115700	102577590	2900	2900	2900	2900	0
539	20250109	115600	102577590	2900	2900	2900	2900	0
540	20250109	115500	102577590	2900	2900	2900	2900	0
541	20250109	115400	102577590	2900	2900	2900	2900	0
542	20250109	115300	102577590	2900	2900	2900	2900	200
543	20250109	115200	101997590	2900	2900	2900	2900	800
544	20250109	115100	99677590	2905	2905	2905	2905	1
545	20250109	115000	99674685	2900	2900	2900	2900	0
546	20250109	114900	99674685	2900	2900	2900	2900	981
547	20250109	114800	96829785	2905	2905	2905	2905	0
548	20250109	114700	96829785	2905	2905	2905	2905	0
549	20250109	114600	96829785	2905	2905	2905	2905	342
550	20250109	114500	95836275	2905	2905	2905	2905	0
551	20250109	114400	95836275	2905	2905	2905	2905	1258
552	20250109	114300	92181785	2905	2905	2905	2905	0
553	20250109	114200	92181785	2905	2905	2905	2905	0
554	20250109	114100	92181785	2905	2905	2905	2905	0
555	20250109	114000	92181785	2905	2905	2905	2905	0
556	20250109	113900	92181785	2905	2905	2905	2905	0
557	20250109	113800	92181785	2905	2905	2905	2905	0
558	20250109	113700	92181785	2905	2905	2905	2905	0
559	20250109	113600	92181785	2905	2905	2905	2905	1
560	20250109	113500	92178880	2905	2905	2905	2905	0
561	20250109	113400	92178880	2905	2905	2905	2905	1
562	20250109	113300	92175975	2900	2900	2900	2900	0
563	20250109	113200	92175975	2900	2900	2900	2900	0
564	20250109	113100	92175975	2900	2900	2900	2900	0
565	20250109	113000	92175975	2900	2900	2900	2900	68
566	20250109	112900	91978775	2905	2905	2905	2905	1
567	20250109	112800	91975870	2905	2905	2905	2905	0
568	20250109	112700	91975870	2905	2905	2905	2905	0
569	20250109	112600	91975870	2905	2905	2905	2905	0
570	20250109	112500	91975870	2905	2905	2905	2905	0
571	20250109	112400	91975870	2905	2905	2905	2905	0
572	20250109	112300	91975870	2905	2905	2905	2905	0
573	20250109	112200	91975870	2905	2905	2905	2905	0
574	20250109	112100	91975870	2905	2905	2905	2905	0
575	20250109	112000	91975870	2905	2905	2905	2905	0
576	20250109	111900	91975870	2905	2905	2905	2905	0
577	20250109	111800	91975870	2905	2905	2905	2905	0
578	20250109	111700	91975870	2905	2905	2905	2905	0
579	20250109	111600	91975870	2905	2905	2905	2905	36
580	20250109	111500	91871290	2905	2905	2905	2905	2
581	20250109	111400	91865480	2905	2905	2905	2905	0
582	20250109	111300	91865480	2905	2905	2905	2905	0
583	20250109	111200	91865480	2905	2905	2905	2905	0
584	20250109	111100	91865480	2905	2905	2905	2905	0
585	20250109	111000	91865480	2905	2905	2905	2905	0
586	20250109	110900	91865480	2905	2905	2905	2905	0
587	20250109	110800	91865480	2905	2905	2905	2905	0
588	20250109	110700	91865480	2905	2905	2905	2905	29
589	20250109	110600	91781235	2900	2900	2900	2900	113
590	20250109	110500	91453535	2900	2900	2900	2900	314
591	20250109	110400	90542935	2900	2900	2900	2900	27
592	20250109	110300	90464635	2900	2900	2900	2900	0
593	20250109	110200	90464635	2900	2900	2900	2900	0
594	20250109	110100	90464635	2900	2900	2900	2900	0
595	20250109	110000	90464635	2900	2900	2900	2900	0
596	20250109	105900	90464635	2900	2900	2900	2900	1
597	20250109	105800	90461735	2905	2905	2905	2905	0
598	20250109	105700	90461735	2905	2905	2905	2905	1
599	20250109	105600	90458830	2905	2905	2905	2905	0
600	20250109	105500	90458830	2905	2905	2905	2905	0
601	20250109	105400	90458830	2905	2905	2905	2905	1
602	20250109	105300	90455925	2900	2900	2900	2900	0
603	20250109	105200	90455925	2900	2900	2900	2900	0
604	20250109	105100	90455925	2900	2900	2900	2900	0
605	20250109	105000	90455925	2900	2900	2900	2900	222
606	20250109	104900	89812125	2905	2905	2905	2905	0
607	20250109	104800	89812125	2905	2905	2905	2905	0
608	20250109	104700	89812125	2905	2905	2905	2905	0
609	20250109	104600	89812125	2905	2905	2905	2905	0
610	20250109	104500	89812125	2905	2905	2905	2905	0
611	20250109	104400	89812125	2905	2905	2905	2905	0
612	20250109	104300	89812125	2905	2905	2905	2905	0
613	20250109	104200	89812125	2905	2905	2905	2905	2
614	20250109	104100	89806315	2900	2905	2905	2900	101
615	20250109	104000	89513410	2900	2900	2900	2900	0
616	20250109	103900	89513410	2900	2900	2900	2900	0
617	20250109	103800	89513410	2900	2900	2900	2900	0
618	20250109	103700	89513410	2900	2900	2900	2900	0
619	20250109	103600	89513410	2900	2900	2900	2900	100
620	20250109	103500	89223410	2905	2905	2905	2905	862
621	20250109	103400	86719300	2905	2905	2905	2905	0
622	20250109	103300	86719300	2905	2905	2905	2905	0
623	20250109	103200	86719300	2905	2905	2905	2905	0
624	20250109	103100	86719300	2905	2905	2905	2905	0
625	20250109	103000	86719300	2905	2905	2905	2905	0
626	20250109	102900	86719300	2905	2905	2905	2905	0
627	20250109	102800	86719300	2905	2905	2905	2905	0
628	20250109	102700	86719300	2905	2905	2905	2905	317
629	20250109	102600	85798415	2905	2905	2905	2905	301
630	20250109	102500	84924010	2905	2905	2905	2905	0
631	20250109	102400	84924010	2905	2905	2905	2905	1
632	20250109	102300	84921105	2900	2900	2900	2900	0
633	20250109	102200	84921105	2900	2900	2900	2900	0
634	20250109	102100	84921105	2900	2900	2900	2900	0
635	20250109	102000	84921105	2900	2900	2900	2900	0
636	20250109	101900	84921105	2900	2900	2900	2900	0
637	20250109	101800	84921105	2900	2900	2900	2900	0
638	20250109	101700	84921105	2900	2900	2900	2900	0
639	20250109	101600	84921105	2900	2905	2905	2900	5
640	20250109	101500	84906585	2900	2900	2900	2900	0
641	20250109	101400	84906585	2900	2900	2900	2900	0
642	20250109	101300	84906585	2900	2900	2900	2900	0
643	20250109	101200	84906585	2900	2900	2900	2900	0
644	20250109	101100	84906585	2900	2900	2900	2900	0
645	20250109	101000	84906585	2900	2900	2900	2900	0
646	20250109	100900	84906585	2900	2900	2900	2900	0
647	20250109	100800	84906585	2900	2900	2900	2900	0
648	20250109	100700	84906585	2900	2900	2900	2900	0
649	20250109	100600	84906585	2900	2900	2900	2900	553
650	20250109	100500	83302885	2900	2900	2900	2900	0
651	20250109	100400	83302885	2900	2900	2900	2900	0
652	20250109	100300	83302885	2900	2900	2900	2900	1878
653	20250109	100200	77856685	2895	2895	2895	2890	112
654	20250109	100100	77532460	2890	2890	2890	2890	0
655	20250109	100000	77532460	2890	2890	2890	2890	0
656	20250109	095900	77532460	2890	2890	2890	2890	243
657	20250109	095800	76830190	2900	2900	2900	2900	0
658	20250109	095700	76830190	2900	2900	2900	2900	0
659	20250109	095600	76830190	2900	2900	2900	2900	71
660	20250109	095500	76624290	2880	2880	2880	2880	0
661	20250109	095400	76624290	2880	2880	2880	2880	0
662	20250109	095300	76624290	2880	2880	2880	2880	250
663	20250109	095200	75904290	2880	2880	2880	2880	0
664	20250109	095100	75904290	2880	2880	2880	2880	0
665	20250109	095000	75904290	2880	2880	2880	2880	0
666	20250109	094900	75904290	2880	2880	2880	2880	150
667	20250109	094800	75472290	2880	2880	2880	2880	0
668	20250109	094700	75472290	2880	2880	2880	2880	300
669	20250109	094600	74608290	2885	2885	2885	2885	610
670	20250109	094500	72848440	2885	2885	2885	2885	63
671	20250109	094400	72666685	2890	2895	2895	2890	41
672	20250109	094300	72548190	2895	2895	2895	2895	8
673	20250109	094200	72525030	2895	2895	2895	2895	212
674	20250109	094100	71911290	2875	2875	2875	2875	0
675	20250109	094000	71911290	2875	2875	2875	2875	0
676	20250109	093900	71911290	2875	2875	2875	2875	0
677	20250109	093800	71911290	2875	2885	2885	2875	4269
678	20250109	093700	59619740	2880	2880	2880	2880	0
679	20250109	093600	59619740	2880	2880	2880	2880	0
680	20250109	093500	59619740	2880	2885	2885	2880	965
681	20250109	093400	56839755	2890	2890	2890	2890	1
682	20250109	093300	56836865	2895	2895	2895	2895	0
683	20250109	093200	56836865	2895	2895	2895	2895	8
684	20250109	093100	56813705	2895	2895	2895	2895	0
685	20250109	093000	56813705	2895	2895	2895	2895	44
686	20250109	092900	56686325	2885	2885	2890	2885	703
687	20250109	092800	54658120	2885	2890	2890	2885	2238
688	20250109	092700	48199215	2900	2895	2900	2885	2774
689	20250109	092600	40186840	2895	2895	2895	2895	1214
690	20250109	092500	36672310	2895	2900	2900	2895	270
691	20250109	092400	35890605	2905	2905	2905	2905	0
692	20250109	092300	35890605	2905	2905	2905	2905	20
693	20250109	092200	35832505	2920	2920	2920	2920	0
694	20250109	092100	35832505	2920	2920	2920	2920	0
695	20250109	092000	35832505	2920	2920	2920	2920	0
696	20250109	091900	35832505	2920	2900	2920	2900	852
697	20250109	091800	33361685	2900	2905	2925	2900	5839
698	20250109	091700	16423480	2905	2905	2905	2905	0
699	20250109	091600	16423480	2905	2905	2905	2905	0
700	20250109	091500	16423480	2905	2910	2910	2905	2168
701	20250109	091400	10117180	2930	2930	2930	2930	0
702	20250109	091300	10117180	2930	2930	2930	2930	0
703	20250109	091200	10117180	2930	2930	2930	2930	0
704	20250109	091100	10117180	2930	2930	2930	2930	340
705	20250109	091000	9120980	2935	2935	2935	2935	0
706	20250109	090900	9120980	2935	2935	2935	2935	0
707	20250109	090800	9120980	2935	2935	2935	2935	0
708	20250109	090700	9120980	2935	2935	2935	2935	0
709	20250109	090600	9120980	2935	2935	2935	2935	0
710	20250109	090500	9120980	2935	2935	2935	2935	1
711	20250109	090400	9118045	2915	2915	2915	2915	415
712	20250109	090300	7908320	2915	2920	2920	2915	1507
713	20250109	090200	3509010	2920	2920	2920	2920	198
714	20250109	090100	2930850	2925	2925	2925	2925	700
715	20250109	090000	883350	2925	2925	2925	2925	302