KissMeData/294140/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	210800	132760905	2960	2960	2960	2960	445
3	20250103	210700	132760905	2960	2960	2960	2960	0
4	20250103	210600	132760905	2960	2960	2960	2960	0
5	20250103	210500	132760905	2960	2960	2960	2960	0
6	20250103	210400	132760905	2960	2960	2960	2960	0
7	20250103	210300	132760905	2960	2960	2960	2960	0
8	20250103	210200	132760905	2960	2960	2960	2960	0
9	20250103	210100	132760905	2960	2960	2960	2960	0
10	20250103	210000	132760905	2960	2960	2960	2960	0
11	20250103	205900	132760905	2960	2960	2960	2960	0
12	20250103	205800	132760905	2960	2960	2960	2960	0
13	20250103	205700	132760905	2960	2960	2960	2960	0
14	20250103	205600	132760905	2960	2960	2960	2960	0
15	20250103	205500	132760905	2960	2960	2960	2960	0
16	20250103	205400	132760905	2960	2960	2960	2960	0
17	20250103	205300	132760905	2960	2960	2960	2960	0
18	20250103	205200	132760905	2960	2960	2960	2960	0
19	20250103	205100	132760905	2960	2960	2960	2960	0
20	20250103	205000	132760905	2960	2960	2960	2960	0
21	20250103	204900	132760905	2960	2960	2960	2960	0
22	20250103	204800	132760905	2960	2960	2960	2960	0
23	20250103	204700	132760905	2960	2960	2960	2960	0
24	20250103	204600	132760905	2960	2960	2960	2960	0
25	20250103	204500	132760905	2960	2960	2960	2960	0
26	20250103	204400	132760905	2960	2960	2960	2960	0
27	20250103	204300	132760905	2960	2960	2960	2960	0
28	20250103	204200	132760905	2960	2960	2960	2960	0
29	20250103	204100	132760905	2960	2960	2960	2960	0
30	20250103	204000	132760905	2960	2960	2960	2960	0
31	20250103	203900	132760905	2960	2960	2960	2960	0
32	20250103	203800	132760905	2960	2960	2960	2960	445
33	20250103	203700	132760905	2960	2960	2960	2960	0
34	20250103	203600	132760905	2960	2960	2960	2960	0
35	20250103	203500	132760905	2960	2960	2960	2960	0
36	20250103	203400	132760905	2960	2960	2960	2960	0
37	20250103	203300	132760905	2960	2960	2960	2960	0
38	20250103	203200	132760905	2960	2960	2960	2960	0
39	20250103	203100	132760905	2960	2960	2960	2960	0
40	20250103	203000	132760905	2960	2960	2960	2960	0
41	20250103	202900	132760905	2960	2960	2960	2960	0
42	20250103	202800	132760905	2960	2960	2960	2960	0
43	20250103	202700	132760905	2960	2960	2960	2960	0
44	20250103	202600	132760905	2960	2960	2960	2960	0
45	20250103	202500	132760905	2960	2960	2960	2960	0
46	20250103	202400	132760905	2960	2960	2960	2960	0
47	20250103	202300	132760905	2960	2960	2960	2960	0
48	20250103	202200	132760905	2960	2960	2960	2960	0
49	20250103	202100	132760905	2960	2960	2960	2960	0
50	20250103	202000	132760905	2960	2960	2960	2960	0
51	20250103	201900	132760905	2960	2960	2960	2960	0
52	20250103	201800	132760905	2960	2960	2960	2960	0
53	20250103	201700	132760905	2960	2960	2960	2960	0
54	20250103	201600	132760905	2960	2960	2960	2960	0
55	20250103	201500	132760905	2960	2960	2960	2960	0
56	20250103	201400	132760905	2960	2960	2960	2960	0
57	20250103	201300	132760905	2960	2960	2960	2960	0
58	20250103	201200	132760905	2960	2960	2960	2960	0
59	20250103	201100	132760905	2960	2960	2960	2960	0
60	20250103	201000	132760905	2960	2960	2960	2960	0
61	20250103	200900	132760905	2960	2960	2960	2960	0
62	20250103	200800	132760905	2960	2960	2960	2960	445
63	20250103	200700	132760905	2960	2960	2960	2960	0
64	20250103	200600	132760905	2960	2960	2960	2960	0
65	20250103	200500	132760905	2960	2960	2960	2960	0
66	20250103	200400	132760905	2960	2960	2960	2960	0
67	20250103	200300	132760905	2960	2960	2960	2960	0
68	20250103	200200	132760905	2960	2960	2960	2960	0
69	20250103	200100	132760905	2960	2960	2960	2960	0
70	20250103	200000	132760905	2960	2960	2960	2960	0
71	20250103	195900	132760905	2960	2960	2960	2960	0
72	20250103	195800	132760905	2960	2960	2960	2960	0
73	20250103	195700	132760905	2960	2960	2960	2960	0
74	20250103	195600	132760905	2960	2960	2960	2960	0
75	20250103	195500	132760905	2960	2960	2960	2960	0
76	20250103	195400	132760905	2960	2960	2960	2960	0
77	20250103	195300	132760905	2960	2960	2960	2960	0
78	20250103	195200	132760905	2960	2960	2960	2960	0
79	20250103	195100	132760905	2960	2960	2960	2960	0
80	20250103	195000	132760905	2960	2960	2960	2960	0
81	20250103	194900	132760905	2960	2960	2960	2960	0
82	20250103	194800	132760905	2960	2960	2960	2960	0
83	20250103	194700	132760905	2960	2960	2960	2960	0
84	20250103	194600	132760905	2960	2960	2960	2960	0
85	20250103	194500	132760905	2960	2960	2960	2960	0
86	20250103	194400	132760905	2960	2960	2960	2960	0
87	20250103	194300	132760905	2960	2960	2960	2960	0
88	20250103	194200	132760905	2960	2960	2960	2960	0
89	20250103	194100	132760905	2960	2960	2960	2960	0
90	20250103	194000	132760905	2960	2960	2960	2960	0
91	20250103	193900	132760905	2960	2960	2960	2960	0
92	20250103	193800	132760905	2960	2960	2960	2960	445
93	20250103	193700	132760905	2960	2960	2960	2960	0
94	20250103	193600	132760905	2960	2960	2960	2960	0
95	20250103	193500	132760905	2960	2960	2960	2960	0
96	20250103	193400	132760905	2960	2960	2960	2960	0
97	20250103	193300	132760905	2960	2960	2960	2960	0
98	20250103	193200	132760905	2960	2960	2960	2960	0
99	20250103	193100	132760905	2960	2960	2960	2960	0
100	20250103	193000	132760905	2960	2960	2960	2960	0
101	20250103	192900	132760905	2960	2960	2960	2960	0
102	20250103	192800	132760905	2960	2960	2960	2960	0
103	20250103	192700	132760905	2960	2960	2960	2960	0
104	20250103	192600	132760905	2960	2960	2960	2960	0
105	20250103	192500	132760905	2960	2960	2960	2960	0
106	20250103	192400	132760905	2960	2960	2960	2960	0
107	20250103	192300	132760905	2960	2960	2960	2960	0
108	20250103	192200	132760905	2960	2960	2960	2960	0
109	20250103	192100	132760905	2960	2960	2960	2960	0
110	20250103	192000	132760905	2960	2960	2960	2960	0
111	20250103	191900	132760905	2960	2960	2960	2960	0
112	20250103	191800	132760905	2960	2960	2960	2960	0
113	20250103	191700	132760905	2960	2960	2960	2960	0
114	20250103	191600	132760905	2960	2960	2960	2960	0
115	20250103	191500	132760905	2960	2960	2960	2960	0
116	20250103	191400	132760905	2960	2960	2960	2960	0
117	20250103	191300	132760905	2960	2960	2960	2960	0
118	20250103	191200	132760905	2960	2960	2960	2960	0
119	20250103	191100	132760905	2960	2960	2960	2960	0
120	20250103	191000	132760905	2960	2960	2960	2960	0
121	20250103	190900	132760905	2960	2960	2960	2960	0
122	20250103	190800	132760905	2960	2960	2960	2960	445
123	20250103	190700	132760905	2960	2960	2960	2960	0
124	20250103	190600	132760905	2960	2960	2960	2960	0
125	20250103	190500	132760905	2960	2960	2960	2960	0
126	20250103	190400	132760905	2960	2960	2960	2960	0
127	20250103	190300	132760905	2960	2960	2960	2960	0
128	20250103	190200	132760905	2960	2960	2960	2960	0
129	20250103	190100	132760905	2960	2960	2960	2960	0
130	20250103	190000	132760905	2960	2960	2960	2960	0
131	20250103	185900	132760905	2960	2960	2960	2960	0
132	20250103	185800	132760905	2960	2960	2960	2960	0
133	20250103	185700	132760905	2960	2960	2960	2960	0
134	20250103	185600	132760905	2960	2960	2960	2960	0
135	20250103	185500	132760905	2960	2960	2960	2960	0
136	20250103	185400	132760905	2960	2960	2960	2960	0
137	20250103	185300	132760905	2960	2960	2960	2960	0
138	20250103	185200	132760905	2960	2960	2960	2960	0
139	20250103	185100	132760905	2960	2960	2960	2960	0
140	20250103	185000	132760905	2960	2960	2960	2960	0
141	20250103	184900	132760905	2960	2960	2960	2960	0
142	20250103	184800	132760905	2960	2960	2960	2960	0
143	20250103	184700	132760905	2960	2960	2960	2960	0
144	20250103	184600	132760905	2960	2960	2960	2960	0
145	20250103	184500	132760905	2960	2960	2960	2960	0
146	20250103	184400	132760905	2960	2960	2960	2960	0
147	20250103	184300	132760905	2960	2960	2960	2960	0
148	20250103	184200	132760905	2960	2960	2960	2960	0
149	20250103	184100	132760905	2960	2960	2960	2960	0
150	20250103	184000	132760905	2960	2960	2960	2960	0
151	20250103	183900	132760905	2960	2960	2960	2960	0
152	20250103	183800	132760905	2960	2960	2960	2960	445
153	20250103	183700	132760905	2960	2960	2960	2960	0
154	20250103	183600	132760905	2960	2960	2960	2960	0
155	20250103	183500	132760905	2960	2960	2960	2960	0
156	20250103	183400	132760905	2960	2960	2960	2960	0
157	20250103	183300	132760905	2960	2960	2960	2960	0
158	20250103	183200	132760905	2960	2960	2960	2960	0
159	20250103	183100	132760905	2960	2960	2960	2960	0
160	20250103	183000	132760905	2960	2960	2960	2960	0
161	20250103	182900	132760905	2960	2960	2960	2960	0
162	20250103	182800	132760905	2960	2960	2960	2960	0
163	20250103	182700	132760905	2960	2960	2960	2960	0
164	20250103	182600	132760905	2960	2960	2960	2960	0
165	20250103	182500	132760905	2960	2960	2960	2960	0
166	20250103	182400	132760905	2960	2960	2960	2960	0
167	20250103	182300	132760905	2960	2960	2960	2960	0
168	20250103	182200	132760905	2960	2960	2960	2960	0
169	20250103	182100	132760905	2960	2960	2960	2960	0
170	20250103	182000	132760905	2960	2960	2960	2960	0
171	20250103	181900	132760905	2960	2960	2960	2960	0
172	20250103	181800	132760905	2960	2960	2960	2960	0
173	20250103	181700	132760905	2960	2960	2960	2960	0
174	20250103	181600	132760905	2960	2960	2960	2960	0
175	20250103	181500	132760905	2960	2960	2960	2960	0
176	20250103	181400	132760905	2960	2960	2960	2960	0
177	20250103	181300	132760905	2960	2960	2960	2960	0
178	20250103	181200	132760905	2960	2960	2960	2960	0
179	20250103	181100	132760905	2960	2960	2960	2960	0
180	20250103	181000	132760905	2960	2960	2960	2960	0
181	20250103	180900	132760905	2960	2960	2960	2960	0
182	20250103	180800	132760905	2960	2960	2960	2960	445
183	20250103	180700	132760905	2960	2960	2960	2960	0
184	20250103	180600	132760905	2960	2960	2960	2960	0
185	20250103	180500	132760905	2960	2960	2960	2960	0
186	20250103	180400	132760905	2960	2960	2960	2960	0
187	20250103	180300	132760905	2960	2960	2960	2960	0
188	20250103	180200	132760905	2960	2960	2960	2960	0
189	20250103	180100	132760905	2960	2960	2960	2960	0
190	20250103	180000	132760905	2960	2960	2960	2960	0
191	20250103	175900	132760905	2960	2960	2960	2960	0
192	20250103	175800	132760905	2960	2960	2960	2960	0
193	20250103	175700	132760905	2960	2960	2960	2960	0
194	20250103	175600	132760905	2960	2960	2960	2960	0
195	20250103	175500	132760905	2960	2960	2960	2960	0
196	20250103	175400	132760905	2960	2960	2960	2960	0
197	20250103	175300	132760905	2960	2960	2960	2960	0
198	20250103	175200	132760905	2960	2960	2960	2960	0
199	20250103	175100	132760905	2960	2960	2960	2960	0
200	20250103	175000	132760905	2960	2960	2960	2960	0
201	20250103	174900	132760905	2960	2960	2960	2960	0
202	20250103	174800	132760905	2960	2960	2960	2960	0
203	20250103	174700	132760905	2960	2960	2960	2960	0
204	20250103	174600	132760905	2960	2960	2960	2960	0
205	20250103	174500	132760905	2960	2960	2960	2960	0
206	20250103	174400	132760905	2960	2960	2960	2960	0
207	20250103	174300	132760905	2960	2960	2960	2960	0
208	20250103	174200	132760905	2960	2960	2960	2960	0
209	20250103	174100	132760905	2960	2960	2960	2960	0
210	20250103	174000	132760905	2960	2960	2960	2960	0
211	20250103	173900	132760905	2960	2960	2960	2960	0
212	20250103	173800	132760905	2960	2960	2960	2960	445
213	20250103	173700	132760905	2960	2960	2960	2960	0
214	20250103	173600	132760905	2960	2960	2960	2960	0
215	20250103	173500	132760905	2960	2960	2960	2960	0
216	20250103	173400	132760905	2960	2960	2960	2960	0
217	20250103	173300	132760905	2960	2960	2960	2960	0
218	20250103	173200	132760905	2960	2960	2960	2960	0
219	20250103	173100	132760905	2960	2960	2960	2960	0
220	20250103	173000	132760905	2960	2960	2960	2960	0
221	20250103	172900	132760905	2960	2960	2960	2960	0
222	20250103	172800	132760905	2960	2960	2960	2960	0
223	20250103	172700	132760905	2960	2960	2960	2960	0
224	20250103	172600	132760905	2960	2960	2960	2960	0
225	20250103	172500	132760905	2960	2960	2960	2960	0
226	20250103	172400	132760905	2960	2960	2960	2960	0
227	20250103	172300	132760905	2960	2960	2960	2960	0
228	20250103	172200	132760905	2960	2960	2960	2960	0
229	20250103	172100	132760905	2960	2960	2960	2960	0
230	20250103	172000	132760905	2960	2960	2960	2960	0
231	20250103	171900	132760905	2960	2960	2960	2960	0
232	20250103	171800	132760905	2960	2960	2960	2960	0
233	20250103	171700	132760905	2960	2960	2960	2960	0
234	20250103	171600	132760905	2960	2960	2960	2960	0
235	20250103	171500	132760905	2960	2960	2960	2960	0
236	20250103	171400	132760905	2960	2960	2960	2960	0
237	20250103	171300	132760905	2960	2960	2960	2960	0
238	20250103	171200	132760905	2960	2960	2960	2960	0
239	20250103	171100	132760905	2960	2960	2960	2960	0
240	20250103	171000	132760905	2960	2960	2960	2960	0
241	20250103	170900	132760905	2960	2960	2960	2960	0
242	20250103	170800	132760905	2960	2960	2960	2960	445
243	20250103	170700	132760905	2960	2960	2960	2960	0
244	20250103	170600	132760905	2960	2960	2960	2960	0
245	20250103	170500	132760905	2960	2960	2960	2960	0
246	20250103	170400	132760905	2960	2960	2960	2960	0
247	20250103	170300	132760905	2960	2960	2960	2960	0
248	20250103	170200	132760905	2960	2960	2960	2960	0
249	20250103	170100	132760905	2960	2960	2960	2960	0
250	20250103	170000	132760905	2960	2960	2960	2960	0
251	20250103	165900	132760905	2960	2960	2960	2960	0
252	20250103	165800	132760905	2960	2960	2960	2960	0
253	20250103	165700	132760905	2960	2960	2960	2960	0
254	20250103	165600	132760905	2960	2960	2960	2960	0
255	20250103	165500	132760905	2960	2960	2960	2960	0
256	20250103	165400	132760905	2960	2960	2960	2960	0
257	20250103	165300	132760905	2960	2960	2960	2960	0
258	20250103	165200	132760905	2960	2960	2960	2960	0
259	20250103	165100	132760905	2960	2960	2960	2960	0
260	20250103	165000	132760905	2960	2960	2960	2960	0
261	20250103	164900	132760905	2960	2960	2960	2960	0
262	20250103	164800	132760905	2960	2960	2960	2960	0
263	20250103	164700	132760905	2960	2960	2960	2960	0
264	20250103	164600	132760905	2960	2960	2960	2960	0
265	20250103	164500	132760905	2960	2960	2960	2960	0
266	20250103	164400	132760905	2960	2960	2960	2960	0
267	20250103	164300	132760905	2960	2960	2960	2960	0
268	20250103	164200	132760905	2960	2960	2960	2960	0
269	20250103	164100	132760905	2960	2960	2960	2960	0
270	20250103	164000	132760905	2960	2960	2960	2960	0
271	20250103	163900	132760905	2960	2960	2960	2960	0
272	20250103	163800	132760905	2960	2960	2960	2960	445
273	20250103	163700	132760905	2960	2960	2960	2960	0
274	20250103	163600	132760905	2960	2960	2960	2960	0
275	20250103	163500	132760905	2960	2960	2960	2960	0
276	20250103	163400	132760905	2960	2960	2960	2960	0
277	20250103	163300	132760905	2960	2960	2960	2960	0
278	20250103	163200	132760905	2960	2960	2960	2960	0
279	20250103	163100	132760905	2960	2960	2960	2960	0
280	20250103	163000	132760905	2960	2960	2960	2960	0
281	20250103	162900	132760905	2960	2960	2960	2960	0
282	20250103	162800	132760905	2960	2960	2960	2960	0
283	20250103	162700	132760905	2960	2960	2960	2960	0
284	20250103	162600	132760905	2960	2960	2960	2960	0
285	20250103	162500	132760905	2960	2960	2960	2960	0
286	20250103	162400	132760905	2960	2960	2960	2960	0
287	20250103	162300	132760905	2960	2960	2960	2960	0
288	20250103	162200	132760905	2960	2960	2960	2960	0
289	20250103	162100	132760905	2960	2960	2960	2960	0
290	20250103	162000	132760905	2960	2960	2960	2960	0
291	20250103	161900	132760905	2960	2960	2960	2960	0
292	20250103	161800	132760905	2960	2960	2960	2960	0
293	20250103	161700	132760905	2960	2960	2960	2960	0
294	20250103	161600	132760905	2960	2960	2960	2960	0
295	20250103	161500	132760905	2960	2960	2960	2960	0
296	20250103	161400	132760905	2960	2960	2960	2960	0
297	20250103	161300	132760905	2960	2960	2960	2960	0
298	20250103	161200	132760905	2960	2960	2960	2960	0
299	20250103	161100	132760905	2960	2960	2960	2960	0
300	20250103	161000	132760905	2960	2960	2960	2960	0
301	20250103	160900	132760905	2960	2960	2960	2960	0
302	20250103	160800	132760905	2960	2960	2960	2960	445
303	20250103	160700	132760905	2960	2960	2960	2960	0
304	20250103	160600	132760905	2960	2960	2960	2960	0
305	20250103	160500	132760905	2960	2960	2960	2960	0
306	20250103	160400	132760905	2960	2960	2960	2960	0
307	20250103	160300	132760905	2960	2960	2960	2960	0
308	20250103	160200	132760905	2960	2960	2960	2960	0
309	20250103	160100	132760905	2960	2960	2960	2960	0
310	20250103	160000	132760905	2960	2960	2960	2960	0
311	20250103	155900	132760905	2960	2960	2960	2960	0
312	20250103	155800	132760905	2960	2960	2960	2960	0
313	20250103	155700	132760905	2960	2960	2960	2960	0
314	20250103	155600	132760905	2960	2960	2960	2960	0
315	20250103	155500	132760905	2960	2960	2960	2960	0
316	20250103	155400	132760905	2960	2960	2960	2960	0
317	20250103	155300	132760905	2960	2960	2960	2960	0
318	20250103	155200	132760905	2960	2960	2960	2960	0
319	20250103	155100	132760905	2960	2960	2960	2960	0
320	20250103	155000	132760905	2960	2960	2960	2960	0
321	20250103	154900	132760905	2960	2960	2960	2960	0
322	20250103	154800	132760905	2960	2960	2960	2960	0
323	20250103	154700	132760905	2960	2960	2960	2960	0
324	20250103	154600	132760905	2960	2960	2960	2960	0
325	20250103	154500	132760905	2960	2960	2960	2960	0
326	20250103	154400	132760905	2960	2960	2960	2960	0
327	20250103	154300	132760905	2960	2960	2960	2960	0
328	20250103	154200	132760905	2960	2960	2960	2960	0
329	20250103	154100	132760905	2960	2960	2960	2960	0
330	20250103	154000	132760905	2960	2960	2960	2960	0
331	20250103	153900	132760905	2960	2960	2960	2960	0
332	20250103	153800	132760905	2960	2960	2960	2960	445
333	20250103	153700	132760905	2960	2960	2960	2960	0
334	20250103	153600	132760905	2960	2960	2960	2960	0
335	20250103	153500	132760905	2960	2960	2960	2960	0
336	20250103	153400	132760905	2960	2960	2960	2960	0
337	20250103	153300	132760905	2960	2960	2960	2960	0
338	20250103	153200	132760905	2960	2960	2960	2960	0
339	20250103	153100	132760905	2960	2960	2960	2960	0
340	20250103	153000	132760905	2960	2960	2960	2960	445
341	20250103	152900	131443705	2960	2960	2960	2960	0
342	20250103	152800	131443705	2960	2960	2960	2960	0
343	20250103	152700	131443705	2960	2960	2960	2960	0
344	20250103	152600	131443705	2960	2960	2960	2960	0
345	20250103	152500	131443705	2960	2960	2960	2960	0
346	20250103	152400	131443705	2960	2960	2960	2960	0
347	20250103	152300	131443705	2960	2960	2960	2960	0
348	20250103	152200	131443705	2960	2960	2960	2960	0
349	20250103	152100	131443705	2960	2960	2960	2960	0
350	20250103	152000	131443705	2960	2960	2960	2960	0
351	20250103	151900	131443705	2960	2960	2960	2960	600
352	20250103	151800	129667705	2965	2965	2965	2965	34
353	20250103	151700	129566895	2965	2965	2965	2965	10
354	20250103	151600	129537245	2970	2970	2970	2970	0
355	20250103	151500	129537245	2970	2970	2970	2970	0
356	20250103	151400	129537245	2970	2955	2970	2955	6
357	20250103	151300	129519500	2960	2965	2965	2960	6
358	20250103	151200	129501715	2965	2965	2965	2965	0
359	20250103	151100	129501715	2965	2965	2965	2960	799
360	20250103	151000	127135180	2965	2965	2965	2965	0
361	20250103	150900	127135180	2965	2955	2965	2955	2
362	20250103	150800	127129260	2960	2960	2960	2960	346
363	20250103	150700	126105100	2975	2975	2975	2975	5
364	20250103	150600	126090225	2975	2975	2975	2975	1
365	20250103	150500	126087250	2960	2960	2960	2960	0
366	20250103	150400	126087250	2960	2960	2960	2960	0
367	20250103	150300	126087250	2960	2960	2960	2960	0
368	20250103	150200	126087250	2960	2970	2975	2960	159
369	20250103	150100	125615125	2975	2975	2975	2975	0
370	20250103	150000	125615125	2975	2975	2975	2975	0
371	20250103	145900	125615125	2975	2970	2975	2970	149
372	20250103	145800	125172095	2955	2955	2955	2955	0
373	20250103	145700	125172095	2955	2955	2955	2955	0
374	20250103	145600	125172095	2955	2955	2955	2955	0
375	20250103	145500	125172095	2955	2955	2955	2955	0
376	20250103	145400	125172095	2955	2955	2955	2955	8
377	20250103	145300	125148455	2955	2955	2955	2955	0
378	20250103	145200	125148455	2955	2955	2955	2955	64
379	20250103	145100	124959335	2980	2980	2980	2980	0
380	20250103	145000	124959335	2980	2980	2980	2980	0
381	20250103	144900	124959335	2980	2980	2980	2980	0
382	20250103	144800	124959335	2980	2980	2980	2980	400
383	20250103	144700	123767335	2980	2980	2980	2980	0
384	20250103	144600	123767335	2980	2980	2980	2980	0
385	20250103	144500	123767335	2980	2980	2980	2980	0
386	20250103	144400	123767335	2980	2980	2980	2980	5
387	20250103	144300	123752435	2975	2975	2975	2975	0
388	20250103	144200	123752435	2975	2975	2975	2975	0
389	20250103	144100	123752435	2975	2975	2975	2975	0
390	20250103	144000	123752435	2975	2975	2975	2975	0
391	20250103	143900	123752435	2975	2970	2975	2970	510
392	20250103	143800	122235685	2950	2970	2970	2950	1500
393	20250103	143700	117790685	2970	2970	2970	2970	0
394	20250103	143600	117790685	2970	2970	2970	2955	4295
395	20250103	143500	105038960	2970	2970	2970	2970	0
396	20250103	143400	105038960	2970	2970	2970	2970	0
397	20250103	143300	105038960	2970	2970	2970	2970	0
398	20250103	143200	105038960	2970	2970	2970	2970	1
399	20250103	143100	105035990	2975	2975	2975	2975	0
400	20250103	143000	105035990	2975	2975	2975	2975	0
401	20250103	142900	105035990	2975	2975	2975	2975	1
402	20250103	142800	105033015	2975	2975	2975	2975	0
403	20250103	142700	105033015	2975	2975	2975	2975	30
404	20250103	142600	104943765	2975	2975	2975	2975	0
405	20250103	142500	104943765	2975	2975	2975	2975	0
406	20250103	142400	104943765	2975	2975	2975	2975	0
407	20250103	142300	104943765	2975	2975	2975	2975	1
408	20250103	142200	104940790	2975	2975	2975	2975	0
409	20250103	142100	104940790	2975	2965	2975	2965	6
410	20250103	142000	104922950	2955	2955	2955	2955	0
411	20250103	141900	104922950	2955	2955	2955	2955	0
412	20250103	141800	104922950	2955	2955	2955	2955	20
413	20250103	141700	104863850	2960	2960	2960	2960	2
414	20250103	141600	104857930	2960	2960	2960	2960	8
415	20250103	141500	104834250	2950	2950	2950	2950	0
416	20250103	141400	104834250	2950	2950	2950	2950	0
417	20250103	141300	104834250	2950	2950	2950	2950	0
418	20250103	141200	104834250	2950	2950	2950	2950	7
419	20250103	141100	104813600	2950	2955	2955	2950	80
420	20250103	141000	104577235	2955	2955	2955	2955	1
421	20250103	140900	104574280	2965	2965	2965	2965	0
422	20250103	140800	104574280	2965	2965	2965	2965	0
423	20250103	140700	104574280	2965	2965	2965	2965	0
424	20250103	140600	104574280	2965	2965	2965	2965	0
425	20250103	140500	104574280	2965	2965	2965	2965	200
426	20250103	140400	103981280	2955	2955	2955	2955	0
427	20250103	140300	103981280	2955	2955	2955	2955	18
428	20250103	140200	103928090	2955	2955	2955	2955	0
429	20250103	140100	103928090	2955	2955	2955	2955	0
430	20250103	140000	103928090	2955	2955	2955	2955	5
431	20250103	135900	103913315	2965	2965	2965	2965	0
432	20250103	135800	103913315	2965	2965	2965	2965	0
433	20250103	135700	103913315	2965	2965	2965	2965	0
434	20250103	135600	103913315	2965	2965	2965	2965	0
435	20250103	135500	103913315	2965	2965	2965	2965	0
436	20250103	135400	103913315	2965	2965	2965	2965	0
437	20250103	135300	103913315	2965	2965	2965	2965	0
438	20250103	135200	103913315	2965	2965	2965	2965	0
439	20250103	135100	103913315	2965	2965	2965	2965	0
440	20250103	135000	103913315	2965	2965	2965	2965	0
441	20250103	134900	103913315	2965	2965	2965	2965	0
442	20250103	134800	103913315	2965	2965	2965	2965	0
443	20250103	134700	103913315	2965	2965	2965	2965	1
444	20250103	134600	103910350	2970	2970	2970	2970	0
445	20250103	134500	103910350	2970	2970	2970	2970	0
446	20250103	134400	103910350	2970	2970	2970	2970	1
447	20250103	134300	103907380	2935	2945	2945	2935	318
448	20250103	134200	102973350	2945	2945	2945	2945	0
449	20250103	134100	102973350	2945	2945	2945	2945	425
450	20250103	134000	101721725	2945	2950	2950	2945	304
451	20250103	133900	100826300	2945	2945	2945	2945	149
452	20250103	133800	100387495	2945	2960	2960	2945	1922
453	20250103	133700	94712020	2975	2975	2975	2975	200
454	20250103	133600	94117020	2975	2975	2975	2975	0
455	20250103	133500	94117020	2975	2975	2975	2975	0
456	20250103	133400	94117020	2975	2975	2975	2975	0
457	20250103	133300	94117020	2975	2975	2975	2975	0
458	20250103	133200	94117020	2975	2975	2975	2975	0
459	20250103	133100	94117020	2975	2975	2975	2975	0
460	20250103	133000	94117020	2975	2975	2975	2975	4
461	20250103	132900	94105120	2980	2980	2980	2980	0
462	20250103	132800	94105120	2980	2980	2980	2980	0
463	20250103	132700	94105120	2980	2980	2980	2980	0
464	20250103	132600	94105120	2980	2980	2980	2980	0
465	20250103	132500	94105120	2980	2980	2980	2980	0
466	20250103	132400	94105120	2980	2980	2980	2980	0
467	20250103	132300	94105120	2980	2980	2980	2980	1
468	20250103	132200	94102140	2960	2960	2960	2960	0
469	20250103	132100	94102140	2960	2960	2960	2960	0
470	20250103	132000	94102140	2960	2960	2960	2960	0
471	20250103	131900	94102140	2960	2960	2960	2960	0
472	20250103	131800	94102140	2960	2960	2960	2960	0
473	20250103	131700	94102140	2960	2960	2960	2960	0
474	20250103	131600	94102140	2960	2960	2960	2960	0
475	20250103	131500	94102140	2960	2960	2960	2960	100
476	20250103	131400	93806140	2960	2960	2960	2960	0
477	20250103	131300	93806140	2960	2960	2960	2960	0
478	20250103	131200	93806140	2960	2960	2960	2960	0
479	20250103	131100	93806140	2960	2960	2960	2960	429
480	20250103	131000	92536300	2980	2980	2980	2980	1
481	20250103	130900	92533320	2965	2965	2965	2965	0
482	20250103	130800	92533320	2965	2965	2965	2965	400
483	20250103	130700	91347320	2970	2970	2970	2970	337
484	20250103	130600	90346430	2965	2965	2965	2965	0
485	20250103	130500	90346430	2965	2965	2965	2965	46
486	20250103	130400	90210040	2970	2970	2970	2970	0
487	20250103	130300	90210040	2970	2970	2970	2970	0
488	20250103	130200	90210040	2970	2975	2975	2970	20
489	20250103	130100	90150590	2975	2975	2975	2975	6
490	20250103	130000	90132740	2975	2975	2975	2975	0
491	20250103	125900	90132740	2975	2975	2975	2975	0
492	20250103	125800	90132740	2975	2975	2975	2975	0
493	20250103	125700	90132740	2975	2975	2975	2975	0
494	20250103	125600	90132740	2975	2975	2975	2975	0
495	20250103	125500	90132740	2975	2975	2975	2975	3
496	20250103	125400	90123815	2975	2975	2975	2975	0
497	20250103	125300	90123815	2975	2975	2975	2975	0
498	20250103	125200	90123815	2975	2975	2975	2975	0
499	20250103	125100	90123815	2975	2975	2975	2975	18
500	20250103	125000	90070265	2960	2960	2960	2960	10
501	20250103	124900	90040665	2960	2960	2960	2960	0
502	20250103	124800	90040665	2960	2960	2960	2960	0
503	20250103	124700	90040665	2960	2960	2960	2960	6
504	20250103	124600	90022905	2960	2960	2960	2960	1
505	20250103	124500	90019945	2955	2955	2955	2955	0
506	20250103	124400	90019945	2955	2955	2955	2955	0
507	20250103	124300	90019945	2955	2955	2955	2955	0
508	20250103	124200	90019945	2955	2955	2955	2955	0
509	20250103	124100	90019945	2955	2955	2955	2955	201
510	20250103	124000	89425990	2975	2975	2975	2975	0
511	20250103	123900	89425990	2975	2975	2975	2975	100
512	20250103	123800	89128490	2980	2980	2980	2980	0
513	20250103	123700	89128490	2980	2980	2980	2980	200
514	20250103	123600	88532490	2980	2980	2980	2980	300
515	20250103	123500	87638490	2980	2980	2980	2980	200
516	20250103	123400	87042490	2985	2985	2985	2985	0
517	20250103	123300	87042490	2985	2985	2985	2985	0
518	20250103	123200	87042490	2985	2985	2985	2985	1
519	20250103	123100	87039505	2980	2970	2980	2970	1310
520	20250103	123000	83139215	2970	2970	2970	2970	0
521	20250103	122900	83139215	2970	2970	2970	2970	0
522	20250103	122800	83139215	2970	2970	2970	2970	0
523	20250103	122700	83139215	2970	2970	2970	2970	0
524	20250103	122600	83139215	2970	2970	2970	2970	0
525	20250103	122500	83139215	2970	2970	2970	2970	4
526	20250103	122400	83127335	2950	2950	2950	2950	0
527	20250103	122300	83127335	2950	2950	2950	2950	0
528	20250103	122200	83127335	2950	2950	2950	2950	0
529	20250103	122100	83127335	2950	2950	2950	2950	0
530	20250103	122000	83127335	2950	2950	2950	2950	0
531	20250103	121900	83127335	2950	2950	2950	2950	0
532	20250103	121800	83127335	2950	2950	2950	2950	0
533	20250103	121700	83127335	2950	2950	2950	2950	10
534	20250103	121600	83097835	2950	2950	2950	2950	0
535	20250103	121500	83097835	2950	2950	2950	2950	0
536	20250103	121400	83097835	2950	2950	2950	2950	0
537	20250103	121300	83097835	2950	2950	2950	2950	0
538	20250103	121200	83097835	2950	2950	2950	2950	0
539	20250103	121100	83097835	2950	2950	2950	2950	500
540	20250103	121000	81622835	2970	2970	2970	2970	0
541	20250103	120900	81622835	2970	2970	2970	2970	0
542	20250103	120800	81622835	2970	2970	2970	2970	0
543	20250103	120700	81622835	2970	2970	2970	2970	66
544	20250103	120600	81426815	2970	2955	2970	2955	178
545	20250103	120500	80898335	2955	2955	2955	2955	8
546	20250103	120400	80874695	2955	2955	2955	2955	12
547	20250103	120300	80839235	2965	2965	2965	2965	1
548	20250103	120200	80836270	2970	2970	2970	2970	0
549	20250103	120100	80836270	2970	2970	2970	2970	110
550	20250103	120000	80509570	2970	2970	2970	2970	0
551	20250103	115900	80509570	2970	2970	2970	2970	0
552	20250103	115800	80509570	2970	2970	2970	2970	0
553	20250103	115700	80509570	2970	2970	2970	2970	0
554	20250103	115600	80509570	2970	2970	2970	2970	0
555	20250103	115500	80509570	2970	2970	2970	2970	0
556	20250103	115400	80509570	2970	2970	2970	2970	0
557	20250103	115300	80509570	2970	2970	2970	2970	0
558	20250103	115200	80509570	2970	2970	2970	2970	36
559	20250103	115100	80402650	2970	2970	2970	2970	0
560	20250103	115000	80402650	2970	2970	2970	2970	0
561	20250103	114900	80402650	2970	2970	2970	2970	1
562	20250103	114800	80399680	2970	2970	2970	2970	90
563	20250103	114700	80132380	2970	2970	2970	2970	1
564	20250103	114600	80129410	2955	2955	2955	2955	0
565	20250103	114500	80129410	2955	2955	2955	2955	0
566	20250103	114400	80129410	2955	2955	2955	2955	0
567	20250103	114300	80129410	2955	2955	2955	2955	0
568	20250103	114200	80129410	2955	2955	2955	2955	0
569	20250103	114100	80129410	2955	2955	2955	2955	50
570	20250103	114000	79981660	2970	2970	2970	2970	0
571	20250103	113900	79981660	2970	2970	2970	2970	0
572	20250103	113800	79981660	2970	2970	2970	2970	0
573	20250103	113700	79981660	2970	2970	2970	2970	0
574	20250103	113600	79981660	2970	2970	2970	2970	0
575	20250103	113500	79981660	2970	2970	2970	2970	0
576	20250103	113400	79981660	2970	2970	2970	2970	0
577	20250103	113300	79981660	2970	2970	2970	2970	0
578	20250103	113200	79981660	2970	2970	2970	2970	0
579	20250103	113100	79981660	2970	2970	2970	2970	0
580	20250103	113000	79981660	2970	2970	2970	2970	0
581	20250103	112900	79981660	2970	2970	2970	2970	0
582	20250103	112800	79981660	2970	2970	2970	2970	144
583	20250103	112700	79553980	2945	2945	2945	2945	26
584	20250103	112600	79477410	2970	2970	2970	2970	0
585	20250103	112500	79477410	2970	2970	2970	2970	0
586	20250103	112400	79477410	2970	2970	2970	2970	0
587	20250103	112300	79477410	2970	2970	2970	2970	0
588	20250103	112200	79477410	2970	2970	2970	2970	0
589	20250103	112100	79477410	2970	2970	2970	2970	0
590	20250103	112000	79477410	2970	2970	2970	2970	0
591	20250103	111900	79477410	2970	2970	2970	2970	0
592	20250103	111800	79477410	2970	2970	2970	2970	0
593	20250103	111700	79477410	2970	2970	2970	2970	0
594	20250103	111600	79477410	2970	2970	2970	2970	2
595	20250103	111500	79471470	2960	2960	2960	2960	0
596	20250103	111400	79471470	2960	2960	2960	2960	10
597	20250103	111300	79441870	2965	2965	2965	2965	0
598	20250103	111200	79441870	2965	2965	2965	2965	56
599	20250103	111100	79275830	2965	2955	2965	2945	1412
600	20250103	111000	75113660	2965	2965	2965	2965	0
601	20250103	110900	75113660	2965	2965	2965	2965	0
602	20250103	110800	75113660	2965	2965	2965	2965	22
603	20250103	110700	75048430	2965	2965	2965	2965	0
604	20250103	110600	75048430	2965	2955	2965	2955	187
605	20250103	110500	74495835	2960	2960	2960	2960	0
606	20250103	110400	74495835	2960	2960	2960	2960	0
607	20250103	110300	74495835	2960	2960	2960	2960	0
608	20250103	110200	74495835	2960	2960	2960	2960	0
609	20250103	110100	74495835	2960	2960	2960	2960	0
610	20250103	110000	74495835	2960	2960	2960	2960	20
611	20250103	105900	74436635	2965	2965	2965	2965	0
612	20250103	105800	74436635	2965	2965	2965	2965	0
613	20250103	105700	74436635	2965	2965	2965	2965	0
614	20250103	105600	74436635	2965	2965	2965	2965	0
615	20250103	105500	74436635	2965	2965	2965	2965	0
616	20250103	105400	74436635	2965	2965	2965	2965	0
617	20250103	105300	74436635	2965	2965	2965	2965	0
618	20250103	105200	74436635	2965	2965	2965	2965	0
619	20250103	105100	74436635	2965	2965	2965	2965	0
620	20250103	105000	74436635	2965	2965	2965	2965	1
621	20250103	104900	74433670	2955	2955	2955	2955	0
622	20250103	104800	74433670	2955	2955	2955	2955	1
623	20250103	104700	74430715	2950	2950	2950	2950	0
624	20250103	104600	74430715	2950	2950	2950	2950	0
625	20250103	104500	74430715	2950	2950	2950	2950	0
626	20250103	104400	74430715	2950	2950	2950	2950	0
627	20250103	104300	74430715	2950	2950	2950	2950	1
628	20250103	104200	74427765	2950	2950	2950	2950	50
629	20250103	104100	74280265	2950	2950	2950	2950	0
630	20250103	104000	74280265	2950	2960	2960	2950	7
631	20250103	103900	74259555	2960	2960	2960	2960	0
632	20250103	103800	74259555	2960	2960	2960	2960	0
633	20250103	103700	74259555	2960	2960	2960	2960	0
634	20250103	103600	74259555	2960	2960	2960	2960	0
635	20250103	103500	74259555	2960	2960	2960	2960	0
636	20250103	103400	74259555	2960	2960	2960	2960	0
637	20250103	103300	74259555	2960	2960	2960	2960	10
638	20250103	103200	74229955	2960	2960	2960	2960	1
639	20250103	103100	74226995	2945	2950	2950	2945	232
640	20250103	103000	73543380	2950	2950	2950	2950	1867
641	20250103	102900	68035730	2950	2950	2950	2950	0
642	20250103	102800	68035730	2950	2950	2950	2950	25
643	20250103	102700	67961980	2965	2965	2965	2965	132
644	20250103	102600	67570600	2975	2975	2975	2975	0
645	20250103	102500	67570600	2975	2970	2975	2970	6
646	20250103	102400	67552755	2955	2965	2965	2955	1169
647	20250103	102300	64093695	2965	2965	2965	2965	0
648	20250103	102200	64093695	2965	2965	2965	2965	1
649	20250103	102100	64090730	2975	2975	2975	2975	0
650	20250103	102000	64090730	2975	2975	2975	2975	0
651	20250103	101900	64090730	2975	2975	2975	2975	1
652	20250103	101800	64087755	2960	2960	2960	2960	0
653	20250103	101700	64087755	2960	2960	2960	2960	216
654	20250103	101600	63448395	2975	2975	2975	2975	3
655	20250103	101500	63439470	2985	2985	2985	2985	0
656	20250103	101400	63439470	2985	2985	2985	2985	0
657	20250103	101300	63439470	2985	2985	2985	2985	2
658	20250103	101200	63433500	2960	2960	2960	2960	0
659	20250103	101100	63433500	2960	2960	2960	2960	15
660	20250103	101000	63389100	2965	2965	2965	2965	0
661	20250103	100900	63389100	2965	2965	2965	2965	282
662	20250103	100800	62552970	2970	2970	2970	2970	0
663	20250103	100700	62552970	2970	2970	2970	2970	0
664	20250103	100600	62552970	2970	2980	2980	2970	301
665	20250103	100500	61656000	2990	2990	2990	2990	0
666	20250103	100400	61656000	2990	2990	2990	2990	0
667	20250103	100300	61656000	2990	2990	2990	2990	60
668	20250103	100200	61476600	2990	2980	2990	2970	1043
669	20250103	100100	58366670	2975	2975	2975	2975	41
670	20250103	100000	58244695	2975	2975	2975	2975	1
671	20250103	095900	58241720	2970	2970	2970	2970	0
672	20250103	095800	58241720	2970	2970	2970	2970	0
673	20250103	095700	58241720	2970	2970	2970	2970	50
674	20250103	095600	58093220	2990	2990	2990	2990	0
675	20250103	095500	58093220	2990	2990	2990	2990	0
676	20250103	095400	58093220	2990	2990	2990	2990	1
677	20250103	095300	58090230	2970	2970	2970	2970	331
678	20250103	095200	57107160	2970	2970	2970	2970	0
679	20250103	095100	57107160	2970	2970	2970	2970	500
680	20250103	095000	55622160	2995	2995	2995	2995	0
681	20250103	094900	55622160	2995	2995	2995	2995	0
682	20250103	094800	55622160	2995	2995	2995	2995	0
683	20250103	094700	55622160	2995	2995	2995	2995	0
684	20250103	094600	55622160	2995	2980	2995	2975	3702
685	20250103	094500	44590990	2980	3005	3005	2980	496
686	20250103	094400	43100660	3005	3000	3005	3000	85
687	20250103	094300	42845650	3000	3000	3000	3000	6
688	20250103	094200	42827650	3000	3000	3000	3000	1
689	20250103	094100	42824650	3005	3005	3005	3005	1
690	20250103	094000	42821645	2985	2990	2990	2985	313
691	20250103	093900	41887260	3015	3015	3015	3015	0
692	20250103	093800	41887260	3015	3015	3015	3015	0
693	20250103	093700	41887260	3015	3000	3015	3000	9
694	20250103	093600	41860200	3015	3020	3020	2990	352
695	20250103	093500	40806425	2995	3010	3010	2995	369
696	20250103	093400	39697520	3030	3030	3030	3030	0
697	20250103	093300	39697520	3030	3030	3030	3030	0
698	20250103	093200	39697520	3030	3030	3030	3030	10
699	20250103	093100	39667220	3030	3000	3030	2995	320
700	20250103	093000	38708660	3035	3015	3035	3015	1618
701	20250103	092900	33810105	3020	3020	3020	3020	0
702	20250103	092800	33810105	3020	2995	3020	2995	25
703	20250103	092700	33735080	3025	3025	3025	3025	2
704	20250103	092600	33729030	3025	3025	3025	3025	0
705	20250103	092500	33729030	3025	3025	3025	3025	139
706	20250103	092400	33308555	3025	3025	3025	3025	1
707	20250103	092300	33305530	2995	3005	3005	2995	613
708	20250103	092200	31467505	3030	3030	3030	3030	3
709	20250103	092100	31458415	3035	3025	3035	3025	520
710	20250103	092000	29881375	3005	3005	3005	3005	170
711	20250103	091900	29370525	3030	3030	3030	3030	0
712	20250103	091800	29370525	3030	3030	3030	3030	512
713	20250103	091700	27819165	3030	3040	3040	3005	53
714	20250103	091600	27659305	3040	3040	3040	3040	40
715	20250103	091500	27537705	3045	2990	3050	2985	6681
716	20250103	091400	7525630	2990	2990	2990	2990	10
717	20250103	091300	7495730	2970	2970	2970	2970	5
718	20250103	091200	7480880	2985	2985	2985	2985	1
719	20250103	091100	7477895	2970	2970	2970	2970	100
720	20250103	091000	7180895	2950	2985	2985	2950	150
721	20250103	090900	6733775	2955	2950	2955	2950	830
722	20250103	090800	4281875	2945	2945	2945	2945	0
723	20250103	090700	4281875	2945	2945	2945	2945	5
724	20250103	090600	4267150	2945	2950	2950	2945	542
725	20250103	090500	2668260	2985	2985	2985	2985	31
726	20250103	090400	2575725	2985	2985	2985	2985	4
727	20250103	090300	2563785	2990	2990	2990	2990	0
728	20250103	090200	2563785	2990	2985	2990	2985	2
729	20250103	090100	2557810	2945	2945	2945	2945	0
730	20250103	090000	2557810	2945	2995	2995	2945	868