KissMeData/220260/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204700	4076414580	5040	5040	5040	5040	20468
3	20250103	204600	4076414580	5040	5040	5040	5040	0
4	20250103	204500	4076414580	5040	5040	5040	5040	0
5	20250103	204400	4076414580	5040	5040	5040	5040	0
6	20250103	204300	4076414580	5040	5040	5040	5040	0
7	20250103	204200	4076414580	5040	5040	5040	5040	0
8	20250103	204100	4076414580	5040	5040	5040	5040	0
9	20250103	204000	4076414580	5040	5040	5040	5040	0
10	20250103	203900	4076414580	5040	5040	5040	5040	0
11	20250103	203800	4076414580	5040	5040	5040	5040	0
12	20250103	203700	4076414580	5040	5040	5040	5040	0
13	20250103	203600	4076414580	5040	5040	5040	5040	0
14	20250103	203500	4076414580	5040	5040	5040	5040	0
15	20250103	203400	4076414580	5040	5040	5040	5040	0
16	20250103	203300	4076414580	5040	5040	5040	5040	0
17	20250103	203200	4076414580	5040	5040	5040	5040	0
18	20250103	203100	4076414580	5040	5040	5040	5040	0
19	20250103	203000	4076414580	5040	5040	5040	5040	0
20	20250103	202900	4076414580	5040	5040	5040	5040	0
21	20250103	202800	4076414580	5040	5040	5040	5040	0
22	20250103	202700	4076414580	5040	5040	5040	5040	0
23	20250103	202600	4076414580	5040	5040	5040	5040	0
24	20250103	202500	4076414580	5040	5040	5040	5040	0
25	20250103	202400	4076414580	5040	5040	5040	5040	0
26	20250103	202300	4076414580	5040	5040	5040	5040	0
27	20250103	202200	4076414580	5040	5040	5040	5040	0
28	20250103	202100	4076414580	5040	5040	5040	5040	0
29	20250103	202000	4076414580	5040	5040	5040	5040	0
30	20250103	201900	4076414580	5040	5040	5040	5040	0
31	20250103	201800	4076414580	5040	5040	5040	5040	0
32	20250103	201700	4076414580	5040	5040	5040	5040	20468
33	20250103	201600	4076414580	5040	5040	5040	5040	0
34	20250103	201500	4076414580	5040	5040	5040	5040	0
35	20250103	201400	4076414580	5040	5040	5040	5040	0
36	20250103	201300	4076414580	5040	5040	5040	5040	0
37	20250103	201200	4076414580	5040	5040	5040	5040	0
38	20250103	201100	4076414580	5040	5040	5040	5040	0
39	20250103	201000	4076414580	5040	5040	5040	5040	0
40	20250103	200900	4076414580	5040	5040	5040	5040	0
41	20250103	200800	4076414580	5040	5040	5040	5040	0
42	20250103	200700	4076414580	5040	5040	5040	5040	0
43	20250103	200600	4076414580	5040	5040	5040	5040	0
44	20250103	200500	4076414580	5040	5040	5040	5040	0
45	20250103	200400	4076414580	5040	5040	5040	5040	0
46	20250103	200300	4076414580	5040	5040	5040	5040	0
47	20250103	200200	4076414580	5040	5040	5040	5040	0
48	20250103	200100	4076414580	5040	5040	5040	5040	0
49	20250103	200000	4076414580	5040	5040	5040	5040	0
50	20250103	195900	4076414580	5040	5040	5040	5040	0
51	20250103	195800	4076414580	5040	5040	5040	5040	0
52	20250103	195700	4076414580	5040	5040	5040	5040	0
53	20250103	195600	4076414580	5040	5040	5040	5040	0
54	20250103	195500	4076414580	5040	5040	5040	5040	0
55	20250103	195400	4076414580	5040	5040	5040	5040	0
56	20250103	195300	4076414580	5040	5040	5040	5040	0
57	20250103	195200	4076414580	5040	5040	5040	5040	0
58	20250103	195100	4076414580	5040	5040	5040	5040	0
59	20250103	195000	4076414580	5040	5040	5040	5040	0
60	20250103	194900	4076414580	5040	5040	5040	5040	0
61	20250103	194800	4076414580	5040	5040	5040	5040	0
62	20250103	194700	4076414580	5040	5040	5040	5040	20468
63	20250103	194600	4076414580	5040	5040	5040	5040	0
64	20250103	194500	4076414580	5040	5040	5040	5040	0
65	20250103	194400	4076414580	5040	5040	5040	5040	0
66	20250103	194300	4076414580	5040	5040	5040	5040	0
67	20250103	194200	4076414580	5040	5040	5040	5040	0
68	20250103	194100	4076414580	5040	5040	5040	5040	0
69	20250103	194000	4076414580	5040	5040	5040	5040	0
70	20250103	193900	4076414580	5040	5040	5040	5040	0
71	20250103	193800	4076414580	5040	5040	5040	5040	0
72	20250103	193700	4076414580	5040	5040	5040	5040	0
73	20250103	193600	4076414580	5040	5040	5040	5040	0
74	20250103	193500	4076414580	5040	5040	5040	5040	0
75	20250103	193400	4076414580	5040	5040	5040	5040	0
76	20250103	193300	4076414580	5040	5040	5040	5040	0
77	20250103	193200	4076414580	5040	5040	5040	5040	0
78	20250103	193100	4076414580	5040	5040	5040	5040	0
79	20250103	193000	4076414580	5040	5040	5040	5040	0
80	20250103	192900	4076414580	5040	5040	5040	5040	0
81	20250103	192800	4076414580	5040	5040	5040	5040	0
82	20250103	192700	4076414580	5040	5040	5040	5040	0
83	20250103	192600	4076414580	5040	5040	5040	5040	0
84	20250103	192500	4076414580	5040	5040	5040	5040	0
85	20250103	192400	4076414580	5040	5040	5040	5040	0
86	20250103	192300	4076414580	5040	5040	5040	5040	0
87	20250103	192200	4076414580	5040	5040	5040	5040	0
88	20250103	192100	4076414580	5040	5040	5040	5040	0
89	20250103	192000	4076414580	5040	5040	5040	5040	0
90	20250103	191900	4076414580	5040	5040	5040	5040	0
91	20250103	191800	4076414580	5040	5040	5040	5040	0
92	20250103	191700	4076414580	5040	5040	5040	5040	20468
93	20250103	191600	4076414580	5040	5040	5040	5040	0
94	20250103	191500	4076414580	5040	5040	5040	5040	0
95	20250103	191400	4076414580	5040	5040	5040	5040	0
96	20250103	191300	4076414580	5040	5040	5040	5040	0
97	20250103	191200	4076414580	5040	5040	5040	5040	0
98	20250103	191100	4076414580	5040	5040	5040	5040	0
99	20250103	191000	4076414580	5040	5040	5040	5040	0
100	20250103	190900	4076414580	5040	5040	5040	5040	0
101	20250103	190800	4076414580	5040	5040	5040	5040	0
102	20250103	190700	4076414580	5040	5040	5040	5040	0
103	20250103	190600	4076414580	5040	5040	5040	5040	0
104	20250103	190500	4076414580	5040	5040	5040	5040	0
105	20250103	190400	4076414580	5040	5040	5040	5040	0
106	20250103	190300	4076414580	5040	5040	5040	5040	0
107	20250103	190200	4076414580	5040	5040	5040	5040	0
108	20250103	190100	4076414580	5040	5040	5040	5040	0
109	20250103	190000	4076414580	5040	5040	5040	5040	0
110	20250103	185900	4076414580	5040	5040	5040	5040	0
111	20250103	185800	4076414580	5040	5040	5040	5040	0
112	20250103	185700	4076414580	5040	5040	5040	5040	0
113	20250103	185600	4076414580	5040	5040	5040	5040	0
114	20250103	185500	4076414580	5040	5040	5040	5040	0
115	20250103	185400	4076414580	5040	5040	5040	5040	0
116	20250103	185300	4076414580	5040	5040	5040	5040	0
117	20250103	185200	4076414580	5040	5040	5040	5040	0
118	20250103	185100	4076414580	5040	5040	5040	5040	0
119	20250103	185000	4076414580	5040	5040	5040	5040	0
120	20250103	184900	4076414580	5040	5040	5040	5040	0
121	20250103	184800	4076414580	5040	5040	5040	5040	0
122	20250103	184700	4076414580	5040	5040	5040	5040	20468
123	20250103	184600	4076414580	5040	5040	5040	5040	0
124	20250103	184500	4076414580	5040	5040	5040	5040	0
125	20250103	184400	4076414580	5040	5040	5040	5040	0
126	20250103	184300	4076414580	5040	5040	5040	5040	0
127	20250103	184200	4076414580	5040	5040	5040	5040	0
128	20250103	184100	4076414580	5040	5040	5040	5040	0
129	20250103	184000	4076414580	5040	5040	5040	5040	0
130	20250103	183900	4076414580	5040	5040	5040	5040	0
131	20250103	183800	4076414580	5040	5040	5040	5040	0
132	20250103	183700	4076414580	5040	5040	5040	5040	0
133	20250103	183600	4076414580	5040	5040	5040	5040	0
134	20250103	183500	4076414580	5040	5040	5040	5040	0
135	20250103	183400	4076414580	5040	5040	5040	5040	0
136	20250103	183300	4076414580	5040	5040	5040	5040	0
137	20250103	183200	4076414580	5040	5040	5040	5040	0
138	20250103	183100	4076414580	5040	5040	5040	5040	0
139	20250103	183000	4076414580	5040	5040	5040	5040	0
140	20250103	182900	4076414580	5040	5040	5040	5040	0
141	20250103	182800	4076414580	5040	5040	5040	5040	0
142	20250103	182700	4076414580	5040	5040	5040	5040	0
143	20250103	182600	4076414580	5040	5040	5040	5040	0
144	20250103	182500	4076414580	5040	5040	5040	5040	0
145	20250103	182400	4076414580	5040	5040	5040	5040	0
146	20250103	182300	4076414580	5040	5040	5040	5040	0
147	20250103	182200	4076414580	5040	5040	5040	5040	0
148	20250103	182100	4076414580	5040	5040	5040	5040	0
149	20250103	182000	4076414580	5040	5040	5040	5040	0
150	20250103	181900	4076414580	5040	5040	5040	5040	0
151	20250103	181800	4076414580	5040	5040	5040	5040	0
152	20250103	181700	4076414580	5040	5040	5040	5040	20468
153	20250103	181600	4076414580	5040	5040	5040	5040	0
154	20250103	181500	4076414580	5040	5040	5040	5040	0
155	20250103	181400	4076414580	5040	5040	5040	5040	0
156	20250103	181300	4076414580	5040	5040	5040	5040	0
157	20250103	181200	4076414580	5040	5040	5040	5040	0
158	20250103	181100	4076414580	5040	5040	5040	5040	0
159	20250103	181000	4076414580	5040	5040	5040	5040	0
160	20250103	180900	4076414580	5040	5040	5040	5040	0
161	20250103	180800	4076414580	5040	5040	5040	5040	0
162	20250103	180700	4076414580	5040	5040	5040	5040	0
163	20250103	180600	4076414580	5040	5040	5040	5040	0
164	20250103	180500	4076414580	5040	5040	5040	5040	0
165	20250103	180400	4076414580	5040	5040	5040	5040	0
166	20250103	180300	4076414580	5040	5040	5040	5040	0
167	20250103	180200	4076414580	5040	5040	5040	5040	0
168	20250103	180100	4076414580	5040	5040	5040	5040	0
169	20250103	180000	4076414580	5040	5040	5040	5040	0
170	20250103	175900	4076414580	5040	5040	5040	5040	0
171	20250103	175800	4076414580	5040	5040	5040	5040	0
172	20250103	175700	4076414580	5040	5040	5040	5040	0
173	20250103	175600	4076414580	5040	5040	5040	5040	0
174	20250103	175500	4076414580	5040	5040	5040	5040	0
175	20250103	175400	4076414580	5040	5040	5040	5040	0
176	20250103	175300	4076414580	5040	5040	5040	5040	0
177	20250103	175200	4076414580	5040	5040	5040	5040	0
178	20250103	175100	4076414580	5040	5040	5040	5040	0
179	20250103	175000	4076414580	5040	5040	5040	5040	0
180	20250103	174900	4076414580	5040	5040	5040	5040	0
181	20250103	174800	4076414580	5040	5040	5040	5040	0
182	20250103	174700	4076414580	5040	5040	5040	5040	20468
183	20250103	174600	4076414580	5040	5040	5040	5040	0
184	20250103	174500	4076414580	5040	5040	5040	5040	0
185	20250103	174400	4076414580	5040	5040	5040	5040	0
186	20250103	174300	4076414580	5040	5040	5040	5040	0
187	20250103	174200	4076414580	5040	5040	5040	5040	0
188	20250103	174100	4076414580	5040	5040	5040	5040	0
189	20250103	174000	4076414580	5040	5040	5040	5040	0
190	20250103	173900	4076414580	5040	5040	5040	5040	0
191	20250103	173800	4076414580	5040	5040	5040	5040	0
192	20250103	173700	4076414580	5040	5040	5040	5040	0
193	20250103	173600	4076414580	5040	5040	5040	5040	0
194	20250103	173500	4076414580	5040	5040	5040	5040	0
195	20250103	173400	4076414580	5040	5040	5040	5040	0
196	20250103	173300	4076414580	5040	5040	5040	5040	0
197	20250103	173200	4076414580	5040	5040	5040	5040	0
198	20250103	173100	4076414580	5040	5040	5040	5040	0
199	20250103	173000	4076414580	5040	5040	5040	5040	0
200	20250103	172900	4076414580	5040	5040	5040	5040	0
201	20250103	172800	4076414580	5040	5040	5040	5040	0
202	20250103	172700	4076414580	5040	5040	5040	5040	0
203	20250103	172600	4076414580	5040	5040	5040	5040	0
204	20250103	172500	4076414580	5040	5040	5040	5040	0
205	20250103	172400	4076414580	5040	5040	5040	5040	0
206	20250103	172300	4076414580	5040	5040	5040	5040	0
207	20250103	172200	4076414580	5040	5040	5040	5040	0
208	20250103	172100	4076414580	5040	5040	5040	5040	0
209	20250103	172000	4076414580	5040	5040	5040	5040	0
210	20250103	171900	4076414580	5040	5040	5040	5040	0
211	20250103	171800	4076414580	5040	5040	5040	5040	0
212	20250103	171700	4076414580	5040	5040	5040	5040	20468
213	20250103	171600	4076414580	5040	5040	5040	5040	0
214	20250103	171500	4076414580	5040	5040	5040	5040	0
215	20250103	171400	4076414580	5040	5040	5040	5040	0
216	20250103	171300	4076414580	5040	5040	5040	5040	0
217	20250103	171200	4076414580	5040	5040	5040	5040	0
218	20250103	171100	4076414580	5040	5040	5040	5040	0
219	20250103	171000	4076414580	5040	5040	5040	5040	0
220	20250103	170900	4076414580	5040	5040	5040	5040	0
221	20250103	170800	4076414580	5040	5040	5040	5040	0
222	20250103	170700	4076414580	5040	5040	5040	5040	0
223	20250103	170600	4076414580	5040	5040	5040	5040	0
224	20250103	170500	4076414580	5040	5040	5040	5040	0
225	20250103	170400	4076414580	5040	5040	5040	5040	0
226	20250103	170300	4076414580	5040	5040	5040	5040	0
227	20250103	170200	4076414580	5040	5040	5040	5040	0
228	20250103	170100	4076414580	5040	5040	5040	5040	0
229	20250103	170000	4076414580	5040	5040	5040	5040	0
230	20250103	165900	4076414580	5040	5040	5040	5040	0
231	20250103	165800	4076414580	5040	5040	5040	5040	0
232	20250103	165700	4076414580	5040	5040	5040	5040	0
233	20250103	165600	4076414580	5040	5040	5040	5040	0
234	20250103	165500	4076414580	5040	5040	5040	5040	0
235	20250103	165400	4076414580	5040	5040	5040	5040	0
236	20250103	165300	4076414580	5040	5040	5040	5040	0
237	20250103	165200	4076414580	5040	5040	5040	5040	0
238	20250103	165100	4076414580	5040	5040	5040	5040	0
239	20250103	165000	4076414580	5040	5040	5040	5040	0
240	20250103	164900	4076414580	5040	5040	5040	5040	0
241	20250103	164800	4076414580	5040	5040	5040	5040	0
242	20250103	164700	4076414580	5040	5040	5040	5040	20468
243	20250103	164600	4076414580	5040	5040	5040	5040	0
244	20250103	164500	4076414580	5040	5040	5040	5040	0
245	20250103	164400	4076414580	5040	5040	5040	5040	0
246	20250103	164300	4076414580	5040	5040	5040	5040	0
247	20250103	164200	4076414580	5040	5040	5040	5040	0
248	20250103	164100	4076414580	5040	5040	5040	5040	0
249	20250103	164000	4076414580	5040	5040	5040	5040	0
250	20250103	163900	4076414580	5040	5040	5040	5040	0
251	20250103	163800	4076414580	5040	5040	5040	5040	0
252	20250103	163700	4076414580	5040	5040	5040	5040	0
253	20250103	163600	4076414580	5040	5040	5040	5040	0
254	20250103	163500	4076414580	5040	5040	5040	5040	0
255	20250103	163400	4076414580	5040	5040	5040	5040	0
256	20250103	163300	4076414580	5040	5040	5040	5040	0
257	20250103	163200	4076414580	5040	5040	5040	5040	0
258	20250103	163100	4076414580	5040	5040	5040	5040	0
259	20250103	163000	4076414580	5040	5040	5040	5040	0
260	20250103	162900	4076414580	5040	5040	5040	5040	0
261	20250103	162800	4076414580	5040	5040	5040	5040	0
262	20250103	162700	4076414580	5040	5040	5040	5040	0
263	20250103	162600	4076414580	5040	5040	5040	5040	0
264	20250103	162500	4076414580	5040	5040	5040	5040	0
265	20250103	162400	4076414580	5040	5040	5040	5040	0
266	20250103	162300	4076414580	5040	5040	5040	5040	0
267	20250103	162200	4076414580	5040	5040	5040	5040	0
268	20250103	162100	4076414580	5040	5040	5040	5040	0
269	20250103	162000	4076414580	5040	5040	5040	5040	0
270	20250103	161900	4076414580	5040	5040	5040	5040	0
271	20250103	161800	4076414580	5040	5040	5040	5040	0
272	20250103	161700	4076414580	5040	5040	5040	5040	20468
273	20250103	161600	4076414580	5040	5040	5040	5040	0
274	20250103	161500	4076414580	5040	5040	5040	5040	0
275	20250103	161400	4076414580	5040	5040	5040	5040	0
276	20250103	161300	4076414580	5040	5040	5040	5040	0
277	20250103	161200	4076414580	5040	5040	5040	5040	0
278	20250103	161100	4076414580	5040	5040	5040	5040	0
279	20250103	161000	4076414580	5040	5040	5040	5040	0
280	20250103	160900	4076414580	5040	5040	5040	5040	0
281	20250103	160800	4076414580	5040	5040	5040	5040	0
282	20250103	160700	4076414580	5040	5040	5040	5040	0
283	20250103	160600	4076414580	5040	5040	5040	5040	0
284	20250103	160500	4076414580	5040	5040	5040	5040	0
285	20250103	160400	4076414580	5040	5040	5040	5040	0
286	20250103	160300	4076414580	5040	5040	5040	5040	0
287	20250103	160200	4076414580	5040	5040	5040	5040	0
288	20250103	160100	4076414580	5040	5040	5040	5040	0
289	20250103	160000	4076414580	5040	5040	5040	5040	0
290	20250103	155900	4076414580	5040	5040	5040	5040	0
291	20250103	155800	4076414580	5040	5040	5040	5040	0
292	20250103	155700	4076414580	5040	5040	5040	5040	0
293	20250103	155600	4076414580	5040	5040	5040	5040	0
294	20250103	155500	4076414580	5040	5040	5040	5040	0
295	20250103	155400	4076414580	5040	5040	5040	5040	0
296	20250103	155300	4076414580	5040	5040	5040	5040	0
297	20250103	155200	4076414580	5040	5040	5040	5040	0
298	20250103	155100	4076414580	5040	5040	5040	5040	0
299	20250103	155000	4076414580	5040	5040	5040	5040	0
300	20250103	154900	4076414580	5040	5040	5040	5040	0
301	20250103	154800	4076414580	5040	5040	5040	5040	0
302	20250103	154700	4076414580	5040	5040	5040	5040	20468
303	20250103	154600	4076414580	5040	5040	5040	5040	0
304	20250103	154500	4076414580	5040	5040	5040	5040	0
305	20250103	154400	4076414580	5040	5040	5040	5040	0
306	20250103	154300	4076414580	5040	5040	5040	5040	0
307	20250103	154200	4076414580	5040	5040	5040	5040	0
308	20250103	154100	4076414580	5040	5040	5040	5040	0
309	20250103	154000	4076414580	5040	5040	5040	5040	0
310	20250103	153900	4076414580	5040	5040	5040	5040	0
311	20250103	153800	4076414580	5040	5040	5040	5040	0
312	20250103	153700	4076414580	5040	5040	5040	5040	0
313	20250103	153600	4076414580	5040	5040	5040	5040	0
314	20250103	153500	4076414580	5040	5040	5040	5040	0
315	20250103	153400	4076414580	5040	5040	5040	5040	0
316	20250103	153300	4076414580	5040	5040	5040	5040	0
317	20250103	153200	4076414580	5040	5040	5040	5040	0
318	20250103	153100	4076414580	5040	5040	5040	5040	0
319	20250103	153000	4076414580	5040	5040	5040	5040	20468
320	20250103	152900	3973255860	5040	5040	5040	5040	0
321	20250103	152800	3973255860	5040	5040	5040	5040	0
322	20250103	152700	3973255860	5040	5040	5040	5040	0
323	20250103	152600	3973255860	5040	5040	5040	5040	0
324	20250103	152500	3973255860	5040	5040	5040	5040	0
325	20250103	152400	3973255860	5040	5040	5040	5040	0
326	20250103	152300	3973255860	5040	5040	5040	5040	0
327	20250103	152200	3973255860	5040	5040	5040	5040	0
328	20250103	152100	3973255860	5040	5040	5040	5040	0
329	20250103	152000	3973255860	5040	5040	5040	5040	0
330	20250103	151900	3973255860	5040	5050	5050	5040	4979
331	20250103	151800	3948134350	5050	5050	5060	5050	3334
332	20250103	151700	3931290150	5050	5060	5070	5050	2155
333	20250103	151600	3920380760	5060	5050	5060	5050	1989
334	20250103	151500	3910336220	5050	5040	5050	5040	220
335	20250103	151400	3909225240	5050	5050	5050	5040	1526
336	20250103	151300	3901524900	5050	5050	5060	5040	1396
337	20250103	151200	3894473250	5050	5060	5060	5050	1881
338	20250103	151100	3884960400	5060	5070	5070	5060	1166
339	20250103	151000	3879056410	5070	5060	5070	5060	329
340	20250103	150900	3877390400	5060	5060	5070	5050	1621
341	20250103	150800	3869182050	5060	5060	5060	5060	163
342	20250103	150700	3868357270	5060	5060	5060	5060	317
343	20250103	150600	3866753250	5060	5060	5060	5040	367
344	20250103	150500	3864900450	5060	5050	5060	5050	174
345	20250103	150400	3864021210	5050	5050	5050	5050	2
346	20250103	150300	3864011110	5060	5050	5060	5040	2073
347	20250103	150200	3853549830	5050	5070	5070	5050	2669
348	20250103	150100	3840054890	5060	5070	5070	5060	771
349	20250103	150000	3836151960	5070	5060	5070	5060	82
350	20250103	145900	3835736930	5060	5050	5060	5040	1393
351	20250103	145800	3828692620	5050	5050	5050	5050	2810
352	20250103	145700	3814502120	5060	5060	5060	5060	667
353	20250103	145600	3811127100	5060	5050	5060	5050	25
354	20250103	145500	3811000730	5060	5060	5070	5050	426
355	20250103	145400	3808845340	5060	5050	5060	5050	46
356	20250103	145300	3808612850	5050	5050	5050	5050	250
357	20250103	145200	3807350350	5050	5060	5060	5050	987
358	20250103	145100	3802356150	5060	5060	5070	5060	2189
359	20250103	145000	3791273680	5060	5060	5060	5060	10
360	20250103	144900	3791223080	5070	5070	5070	5060	1421
361	20250103	144800	3784029740	5060	5070	5070	5060	3009
362	20250103	144700	3768781100	5080	5080	5090	5070	1044
363	20250103	144600	3763484410	5070	5080	5080	5070	843
364	20250103	144500	3759202360	5080	5080	5080	5080	876
365	20250103	144400	3754752280	5080	5080	5080	5080	60
366	20250103	144300	3754447480	5080	5070	5080	5070	173
367	20250103	144200	3753569680	5070	5070	5080	5070	517
368	20250103	144100	3750946520	5080	5090	5090	5080	2828
369	20250103	144000	3736579190	5090	5100	5100	5090	3333
370	20250103	143900	3719607240	5100	5090	5100	5090	3508
371	20250103	143800	3701716950	5110	5100	5110	5090	6743
372	20250103	143700	3667319130	5090	5080	5090	5080	2346
373	20250103	143600	3655381790	5080	5060	5080	5060	5605
374	20250103	143500	3626946410	5070	5070	5070	5070	26
375	20250103	143400	3626814590	5060	5070	5070	5060	20
376	20250103	143300	3626713380	5060	5060	5060	5050	1795
377	20250103	143200	3617645680	5060	5060	5060	5060	1728
378	20250103	143100	3608902000	5060	5060	5060	5060	49
379	20250103	143000	3608654060	5060	5060	5060	5060	524
380	20250103	142900	3606002620	5060	5050	5070	5050	832
381	20250103	142800	3601794930	5060	5060	5060	5060	16
382	20250103	142700	3601713970	5050	5060	5070	5050	1033
383	20250103	142600	3596486980	5060	5060	5060	5050	951
384	20250103	142500	3591675910	5070	5060	5070	5060	738
385	20250103	142400	3587937540	5070	5070	5070	5070	14
386	20250103	142300	3587866560	5060	5070	5070	5060	10
387	20250103	142200	3587815870	5070	5060	5070	5060	688
388	20250103	142100	3584330710	5070	5070	5070	5070	4357
389	20250103	142000	3562240720	5070	5060	5070	5060	2
390	20250103	141900	3562230590	5070	5070	5070	5060	475
391	20250103	141800	3559822390	5070	5070	5070	5070	300
392	20250103	141700	3558301390	5050	5050	5050	5050	1701
393	20250103	141600	3549711340	5050	5060	5060	5050	860
394	20250103	141500	3545359840	5060	5080	5080	5060	2649
395	20250103	141400	3531952260	5070	5080	5080	5070	2052
396	20250103	141300	3521540620	5070	5070	5070	5060	1137
397	20250103	141200	3515776180	5070	5060	5070	5060	231
398	20250103	141100	3514606490	5060	5060	5060	5050	2329
399	20250103	141000	3502822050	5060	5060	5060	5060	11
400	20250103	140900	3502766390	5050	5040	5050	5040	689
401	20250103	140800	3499287950	5040	5030	5040	5030	1274
402	20250103	140700	3492867650	5030	5040	5050	5030	1794
403	20250103	140600	3483825920	5040	5050	5060	5040	1429
404	20250103	140500	3476614810	5060	5070	5070	5050	552
405	20250103	140400	3473822850	5050	5060	5070	5050	1301
406	20250103	140300	3467246060	5060	5060	5060	5060	414
407	20250103	140200	3465151220	5060	5070	5080	5060	223
408	20250103	140100	3464020440	5050	5060	5070	5050	102
409	20250103	140000	3463504320	5060	5050	5060	5050	565
410	20250103	135900	3460650070	5050	5070	5070	5050	6027
411	20250103	135800	3430162230	5070	5080	5080	5070	1068
412	20250103	135700	3424741170	5080	5080	5090	5080	3644
413	20250103	135600	3406209570	5090	5080	5100	5070	12918
414	20250103	135500	3340475080	5080	5080	5090	5080	6221
415	20250103	135400	3308872390	5080	5080	5080	5070	2525
416	20250103	135300	3296045410	5070	5070	5080	5070	1452
417	20250103	135200	3288676970	5080	5060	5090	5060	5451
418	20250103	135100	3261001470	5070	5070	5070	5060	678
419	20250103	135000	3257567170	5060	5060	5070	5060	1364
420	20250103	134900	3250664320	5060	5070	5070	5060	701
421	20250103	134800	3247117250	5060	5060	5060	5050	6980
422	20250103	134700	3211806700	5060	5060	5070	5060	2878
423	20250103	134600	3197241840	5070	5020	5070	5020	4270
424	20250103	134500	3175732570	5030	5020	5030	5020	1503
425	20250103	134400	3168186070	5020	5030	5030	5020	538
426	20250103	134300	3165484300	5020	5020	5020	5020	125
427	20250103	134200	3164856800	5030	5010	5030	5000	2117
428	20250103	134100	3154233270	5000	5000	5010	4995	11251
429	20250103	134000	3097986140	5000	5030	5040	5000	11175
430	20250103	133900	3041934860	5030	5040	5040	5030	2683
431	20250103	133800	3028419990	5040	5040	5050	5040	3518
432	20250103	133700	3010687270	5040	5060	5060	5040	2509
433	20250103	133600	2998014950	5050	5070	5090	5050	12548
434	20250103	133500	2934336250	5080	5050	5090	5050	9433
435	20250103	133400	2886495900	5030	5030	5030	5030	73
436	20250103	133300	2886128710	5050	5050	5050	5050	257
437	20250103	133200	2884830860	5030	5050	5050	5030	254
438	20250103	133100	2883549040	5050	5050	5050	5050	1572
439	20250103	133000	2875610440	5030	5030	5050	5030	1366
440	20250103	132900	2868723420	5050	5050	5050	5050	2112
441	20250103	132800	2858057820	5050	5020	5050	5020	36
442	20250103	132700	2857876320	5020	5040	5040	5020	255
443	20250103	132600	2856592220	5020	5040	5040	5020	1299
444	20250103	132500	2850045660	5040	5020	5040	5020	469
445	20250103	132400	2847690700	5020	5020	5020	5020	2462
446	20250103	132300	2835331460	5030	5040	5040	5030	1541
447	20250103	132200	2827579230	5050	5040	5050	5040	200
448	20250103	132100	2826570550	5020	5040	5040	5020	39
449	20250103	132000	2826374110	5020	5030	5040	5020	366
450	20250103	131900	2824534600	5030	5030	5030	5030	82
451	20250103	131800	2824122140	5030	5040	5040	5030	1191
452	20250103	131700	2818129810	5050	5040	5050	5040	241
453	20250103	131600	2816914760	5040	5030	5040	5030	597
454	20250103	131500	2813909660	5050	5030	5050	5030	320
455	20250103	131400	2812300040	5030	5040	5040	5030	222
456	20250103	131300	2811182160	5030	5040	5040	5020	2583
457	20250103	131200	2798195970	5040	5050	5050	5040	2410
458	20250103	131100	2786029790	5060	5060	5070	5050	3057
459	20250103	131000	2770572810	5050	5050	5060	5040	1326
460	20250103	130900	2763874840	5050	5040	5050	5040	1748
461	20250103	130800	2755050190	5040	5030	5040	5030	2092
462	20250103	130700	2744521020	5030	5050	5050	5030	1906
463	20250103	130600	2734911400	5040	5060	5060	5040	4400
464	20250103	130500	2712698390	5060	5050	5060	5050	541
465	20250103	130400	2709965040	5050	5050	5050	5040	4331
466	20250103	130300	2688120630	5060	5060	5070	5050	3106
467	20250103	130200	2672414980	5060	5070	5070	5050	4720
468	20250103	130100	2648514020	5070	5060	5070	5050	2122
469	20250103	130000	2637775750	5060	5050	5070	5050	3164
470	20250103	125900	2621762840	5050	5080	5080	5050	9371
471	20250103	125800	2574308030	5080	5090	5100	5070	15009
472	20250103	125700	2497991690	5090	5070	5100	5060	16251
473	20250103	125600	2415384560	5070	5040	5070	5030	12626
474	20250103	125500	2351799680	5050	5020	5050	5010	2701
475	20250103	125400	2338226530	5030	5030	5070	5020	7471
476	20250103	125300	2300606530	5030	5100	5130	5030	12358
477	20250103	125200	2237927710	5130	5010	5130	5010	31462
478	20250103	125100	2078243130	5040	5010	5040	5010	5640
479	20250103	125000	2049906940	5010	5010	5010	5000	769
480	20250103	124900	2046061510	5000	5000	5000	5000	4000
481	20250103	124800	2026061510	5010	5000	5010	5000	50
482	20250103	124700	2025811500	5000	5010	5010	5000	18
483	20250103	124600	2025721480	5010	5010	5010	5010	128
484	20250103	124500	2025080200	5010	5000	5010	5000	602
485	20250103	124400	2022070180	5010	5010	5010	5010	2
486	20250103	124300	2022060160	5010	5010	5010	5010	148
487	20250103	124200	2021318680	5010	5010	5010	5010	1
488	20250103	124100	2021313670	5010	5010	5010	5000	182
489	20250103	124000	2020403110	5010	5010	5020	5010	609
490	20250103	123900	2017352010	5020	5010	5020	5000	837
491	20250103	123800	2013165960	5020	5020	5020	5010	802
492	20250103	123700	2009147920	5010	5020	5020	5010	280
493	20250103	123600	2007744080	5020	5010	5020	5010	44
494	20250103	123500	2007523530	5010	5000	5010	5000	2342
495	20250103	123400	1995808520	4995	4995	4995	4995	1
496	20250103	123300	1995803525	4995	4995	5000	4995	51
497	20250103	123200	1995548705	5010	5000	5010	4995	1350
498	20250103	123100	1988804115	5000	5000	5000	5000	0
499	20250103	123000	1988804115	5000	5000	5000	5000	300
500	20250103	122900	1987304115	5000	5010	5010	5000	409
501	20250103	122800	1985259025	5000	5000	5000	5000	200
502	20250103	122700	1984259025	5000	5000	5000	5000	416
503	20250103	122600	1982179025	5000	5000	5000	5000	500
504	20250103	122500	1979679025	5000	5000	5000	5000	295
505	20250103	122400	1978204025	5010	5000	5010	5000	647
506	20250103	122300	1974969015	5010	5010	5010	5010	11
507	20250103	122200	1974913905	5000	5000	5000	5000	1268
508	20250103	122100	1968573905	4995	4995	4995	4995	1
509	20250103	122000	1968568910	5000	5000	5000	5000	12
510	20250103	121900	1968508910	5000	5000	5010	5000	1724
511	20250103	121800	1959888900	5000	4995	5000	4990	3425
512	20250103	121700	1942798095	4995	5000	5000	4995	299
513	20250103	121600	1941304585	4995	4995	4995	4995	700
514	20250103	121500	1937808085	4995	5000	5000	4995	1662
515	20250103	121400	1929505295	5000	5010	5010	5000	2
516	20250103	121300	1929495285	5010	5000	5010	5000	601
517	20250103	121200	1926490275	5000	5000	5000	5000	1342
518	20250103	121100	1919780275	5000	5000	5000	5000	202
519	20250103	121000	1918770275	5010	5000	5010	4995	2142
520	20250103	120900	1908063095	4995	5000	5010	4995	926
521	20250103	120800	1903436695	5000	5000	5000	5000	1000
522	20250103	120700	1898436695	5000	5000	5000	5000	86
523	20250103	120600	1898006695	5010	5010	5010	5010	59
524	20250103	120500	1897711105	5000	5000	5000	5000	473
525	20250103	120400	1895346105	5000	5000	5000	5000	13
526	20250103	120300	1895281105	5020	5020	5020	5010	12
527	20250103	120200	1895220875	5000	5000	5000	4995	2792
528	20250103	120100	1881263060	5000	5020	5020	5000	1190
529	20250103	120000	1875302280	5010	5010	5020	5000	351
530	20250103	115900	1873544650	5020	5020	5020	5010	1247
531	20250103	115800	1867295950	5020	5020	5020	5020	1
532	20250103	115700	1867290930	5020	5020	5020	5020	977
533	20250103	115600	1862386390	5020	5030	5030	5020	608
534	20250103	115500	1859334150	5030	5030	5030	5030	206
535	20250103	115400	1858297970	5030	5030	5030	5030	1
536	20250103	115300	1858292940	5030	5030	5030	5030	0
537	20250103	115200	1858292940	5030	5030	5030	5020	374
538	20250103	115100	1856415000	5030	5030	5030	5030	219
539	20250103	115000	1855313430	5040	5030	5040	5030	102
540	20250103	114900	1854799360	5030	5030	5040	5020	760
541	20250103	114800	1850975400	5020	5020	5020	5020	210
542	20250103	114700	1849921200	5020	5020	5020	5020	105
543	20250103	114600	1849394100	5020	5030	5030	5020	444
544	20250103	114500	1847161700	5030	5030	5030	5030	30
545	20250103	114400	1847010800	5030	5030	5030	5030	10
546	20250103	114300	1846960500	5050	5030	5050	5030	1343
547	20250103	114200	1840196780	5030	5030	5040	5030	395
548	20250103	114100	1838209920	5020	5030	5040	5020	248
549	20250103	114000	1836964920	5030	5030	5030	5030	11
550	20250103	113900	1836909590	5030	5030	5030	5030	488
551	20250103	113800	1834454950	5030	5030	5030	5020	184
552	20250103	113700	1833529840	5040	5040	5040	5030	23
553	20250103	113600	1833414070	5050	5040	5050	5040	306
554	20250103	113500	1831871820	5050	5030	5050	5030	955
555	20250103	113400	1827060140	5030	5020	5040	5020	1029
556	20250103	113300	1821875650	5030	5030	5030	5030	52
557	20250103	113200	1821614090	5030	5000	5030	5000	765
558	20250103	113100	1817766600	5000	5020	5020	5000	2073
559	20250103	113000	1807368790	5020	5010	5020	5010	183
560	20250103	112900	1806450140	5020	5020	5020	5010	242
561	20250103	112800	1805237290	5010	5030	5030	5010	1338
562	20250103	112700	1798520730	5030	5020	5040	5020	313
563	20250103	112600	1796943370	5040	5030	5040	5030	300
564	20250103	112500	1795434250	5040	5030	5040	5030	2185
565	20250103	112400	1784431670	5030	5020	5030	5020	595
566	20250103	112300	1781439250	5020	5020	5020	5020	12
567	20250103	112200	1781379010	5020	5000	5020	5000	2203
568	20250103	112100	1770355990	5000	5000	5000	5000	512
569	20250103	112000	1767795990	5000	5000	5000	5000	22
570	20250103	111900	1767685990	5000	5000	5000	5000	10
571	20250103	111800	1767635990	5000	5000	5000	5000	20
572	20250103	111700	1767535990	5010	5010	5010	5010	0
573	20250103	111600	1767535990	5010	4995	5010	4995	53
574	20250103	111500	1767270475	4995	4995	4995	4995	30
575	20250103	111400	1767120625	4995	5000	5000	4995	1421
576	20250103	111300	1760016880	5010	5010	5010	5010	12
577	20250103	111200	1759956760	5010	5010	5010	5010	104
578	20250103	111100	1759435720	5010	5010	5010	5010	42
579	20250103	111000	1759225300	5010	5000	5010	5000	3
580	20250103	110900	1759210290	5000	5000	5000	5000	318
581	20250103	110800	1757620290	5000	5000	5000	5000	1
582	20250103	110700	1757615290	5000	5000	5000	5000	288
583	20250103	110600	1756175290	5000	5000	5000	5000	22
584	20250103	110500	1756065290	5010	5010	5010	5000	427
585	20250103	110400	1753926120	5010	5000	5010	5000	201
586	20250103	110300	1752919120	5000	4995	5000	4995	228
587	20250103	110200	1751779165	5000	5000	5000	4995	764
588	20250103	110100	1747959190	5000	5000	5000	5000	3
589	20250103	110000	1747944190	5010	5010	5010	5010	153
590	20250103	105900	1747177660	5020	5020	5020	5020	1
591	20250103	105800	1747172640	5010	5000	5010	5000	33
592	20250103	105700	1747007400	5020	5010	5020	5010	271
593	20250103	105600	1745649680	5000	5010	5010	5000	116
594	20250103	105500	1745069410	5000	5000	5000	5000	2200
595	20250103	105400	1734069410	5010	5010	5010	5010	251
596	20250103	105300	1732811900	5010	5010	5010	5000	1854
597	20250103	105200	1723538640	5010	5010	5010	5000	1893
598	20250103	105100	1714065800	5020	5020	5020	5010	257
599	20250103	105000	1712778190	5020	5010	5020	5010	557
600	20250103	104900	1709986530	5020	5030	5040	5020	340
601	20250103	104800	1708277870	5030	5040	5040	5030	1909
602	20250103	104700	1698674350	5040	5050	5050	5040	269
603	20250103	104600	1697318400	5050	5050	5060	5030	4799
604	20250103	104500	1673080190	5050	5020	5060	5020	5786
605	20250103	104400	1643937880	5020	5020	5020	5020	2682
606	20250103	104300	1630474240	5020	4985	5020	4985	883
607	20250103	104200	1626069440	4985	4985	4990	4985	798
608	20250103	104100	1622091160	5000	4985	5000	4985	2297
609	20250103	104000	1610640200	4985	5000	5000	4985	4722
610	20250103	103900	1587057620	5000	5010	5010	5000	306
611	20250103	103800	1585526760	5020	5030	5050	5020	2356
612	20250103	103700	1573663910	5030	5010	5030	5010	4411
613	20250103	103600	1551551960	5000	4995	5000	4990	2602
614	20250103	103500	1538542175	4995	4990	4995	4985	702
615	20250103	103400	1535040430	4995	4990	4995	4990	212
616	20250103	103300	1533981540	4990	4990	4990	4990	221
617	20250103	103200	1532878750	4990	4995	4995	4990	390
618	20250103	103100	1530932640	4995	4995	4995	4995	429
619	20250103	103000	1528789785	4990	5000	5000	4990	307
620	20250103	102900	1527256055	5000	4995	5000	4995	164
621	20250103	102800	1526436275	5000	5000	5000	4995	102
622	20250103	102700	1525926280	5000	5000	5000	4995	5657
623	20250103	102600	1497643395	5000	5000	5010	5000	261
624	20250103	102500	1496338295	5000	5000	5010	5000	1814
625	20250103	102400	1487268215	5010	5010	5010	5000	95
626	20250103	102300	1486792275	5000	5010	5030	5000	4565
627	20250103	102200	1463922965	5010	5020	5020	5010	702
628	20250103	102100	1460400635	5020	5020	5030	5010	499
629	20250103	102000	1457895455	5020	5010	5020	5010	204
630	20250103	101900	1456871675	5020	5020	5030	5020	620
631	20250103	101800	1453758945	5010	5020	5020	5010	300
632	20250103	101700	1452255145	5030	5020	5030	5010	395
633	20250103	101600	1450270755	5010	5020	5020	5010	1109
634	20250103	101500	1444708835	5020	5020	5030	5020	2373
635	20250103	101400	1432796135	5030	5020	5030	5020	1401
636	20250103	101300	1425759185	5030	5040	5050	5020	10837
637	20250103	101200	1371182605	5050	4995	5060	4995	10095
638	20250103	101100	1320313245	5020	5010	5030	4965	11276
639	20250103	101000	1264062310	5010	5000	5010	4995	260
640	20250103	100900	1262762760	4995	4995	4995	4990	966
641	20250103	100800	1257941325	4995	4990	4995	4990	619
642	20250103	100700	1254852125	4995	4990	4995	4990	518
643	20250103	100600	1252266230	4990	4985	4990	4985	2102
644	20250103	100500	1241781980	4990	4985	4995	4985	225
645	20250103	100400	1240660170	4995	4995	4995	4980	303
646	20250103	100300	1239148930	4995	4995	4995	4985	128
647	20250103	100200	1238510580	4985	5000	5000	4985	8715
648	20250103	100100	1195027270	5010	5000	5010	4995	253
649	20250103	100000	1193762490	5010	5010	5010	4995	5237
650	20250103	095900	1167591000	5010	5030	5030	5000	3418
651	20250103	095800	1150473660	5030	5010	5030	5010	1616
652	20250103	095700	1142357600	5020	5030	5030	5010	1468
653	20250103	095600	1134984250	5030	5020	5030	5020	2378
654	20250103	095500	1123037410	5030	5040	5050	5030	5750
655	20250103	095400	1094072080	5050	5030	5050	5030	7295
656	20250103	095300	1057290950	5030	5020	5030	5010	4262
657	20250103	095200	1035875750	5020	5010	5020	5000	303
658	20250103	095100	1034359680	5010	5000	5010	4995	818
659	20250103	095000	1030266060	5000	4995	5000	4995	668
660	20250103	094900	1026929050	5000	4995	5000	4995	257
661	20250103	094800	1025645275	4995	5000	5010	4995	2620
662	20250103	094700	1012554015	5010	5020	5020	5000	1248
663	20250103	094600	1006301745	5000	5000	5020	4995	2212
664	20250103	094500	995208425	4995	4995	5000	4990	599
665	20250103	094400	992214945	4995	4980	4995	4980	1991
666	20250103	094300	982289795	4975	4980	4980	4970	1213
667	20250103	094200	976251290	4980	4985	4985	4965	271
668	20250103	094100	974903160	4970	4985	4985	4970	1274
669	20250103	094000	968569000	4990	4990	4990	4990	529
670	20250103	093900	965929290	4990	4970	4990	4970	13
671	20250103	093800	965864485	4970	4990	4995	4950	3184
672	20250103	093700	950016730	4985	4995	5000	4985	1628
673	20250103	093600	941884935	5000	4975	5030	4975	4970
674	20250103	093500	917022985	4975	4960	4975	4960	838
675	20250103	093400	912857280	4965	4950	4965	4945	939
676	20250103	093300	908210085	4945	4960	4960	4945	1311
677	20250103	093200	901725430	4945	4965	4965	4945	152
678	20250103	093100	900973180	4945	4945	4970	4945	1519
679	20250103	093000	893457385	4945	4975	4975	4945	2566
680	20250103	092900	880719745	4970	4965	4970	4965	1018
681	20250103	092800	875660290	4965	4965	4975	4965	725
682	20250103	092700	872056110	4970	4970	4970	4965	22
683	20250103	092600	871946775	4950	4960	4975	4950	2435
684	20250103	092500	859874225	4965	4960	4975	4950	1215
685	20250103	092400	853836690	4960	4950	4960	4935	4180
686	20250103	092300	833163780	4950	4975	4975	4950	4260
687	20250103	092200	812025780	4975	4975	4975	4955	1935
688	20250103	092100	802416290	4980	4990	5000	4950	17879
689	20250103	092000	713382485	4990	5010	5010	4990	1365
690	20250103	091900	706547485	4990	4985	5010	4985	886
691	20250103	091800	702116455	4985	5000	5010	4985	5459
692	20250103	091700	674864735	5000	5000	5010	5000	3219
693	20250103	091600	658769305	5010	5000	5020	5000	2412
694	20250103	091500	646707525	5000	5010	5020	5000	3040
695	20250103	091400	631481975	5010	5030	5040	5010	3972
696	20250103	091300	611526525	5030	5060	5060	5010	4814
697	20250103	091200	587314365	5060	5020	5060	5010	18169
698	20250103	091100	496026195	5010	5000	5020	5000	3527
699	20250103	091000	478333865	5000	5000	5010	4990	5867
700	20250103	090900	448990950	5000	4980	5010	4970	3652
701	20250103	090800	430804760	4980	5020	5030	4975	19775
702	20250103	090700	331927420	5020	5010	5020	5000	4438
703	20250103	090600	309681530	5010	5030	5040	5010	5548
704	20250103	090500	281805070	5030	5030	5060	5020	16069
705	20250103	090400	200939330	5030	5000	5030	4995	4438
706	20250103	090300	178725650	5000	4990	5010	4955	4820
707	20250103	090200	154716540	4990	4990	5030	4980	7679
708	20250103	090100	116293755	4985	4940	4985	4940	6495
709	20250103	090000	84070925	4940	4950	4975	4935	16154