KissMeData/263020/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205800	296921140	2960	2960	2960	2960	1313
3	20250109	205700	296921140	2960	2960	2960	2960	0
4	20250109	205600	296921140	2960	2960	2960	2960	0
5	20250109	205500	296921140	2960	2960	2960	2960	0
6	20250109	205400	296921140	2960	2960	2960	2960	0
7	20250109	205300	296921140	2960	2960	2960	2960	0
8	20250109	205200	296921140	2960	2960	2960	2960	0
9	20250109	205100	296921140	2960	2960	2960	2960	0
10	20250109	205000	296921140	2960	2960	2960	2960	0
11	20250109	204900	296921140	2960	2960	2960	2960	0
12	20250109	204800	296921140	2960	2960	2960	2960	0
13	20250109	204700	296921140	2960	2960	2960	2960	0
14	20250109	204600	296921140	2960	2960	2960	2960	0
15	20250109	204500	296921140	2960	2960	2960	2960	0
16	20250109	204400	296921140	2960	2960	2960	2960	0
17	20250109	204300	296921140	2960	2960	2960	2960	0
18	20250109	204200	296921140	2960	2960	2960	2960	0
19	20250109	204100	296921140	2960	2960	2960	2960	0
20	20250109	204000	296921140	2960	2960	2960	2960	0
21	20250109	203900	296921140	2960	2960	2960	2960	0
22	20250109	203800	296921140	2960	2960	2960	2960	0
23	20250109	203700	296921140	2960	2960	2960	2960	0
24	20250109	203600	296921140	2960	2960	2960	2960	0
25	20250109	203500	296921140	2960	2960	2960	2960	0
26	20250109	203400	296921140	2960	2960	2960	2960	0
27	20250109	203300	296921140	2960	2960	2960	2960	0
28	20250109	203200	296921140	2960	2960	2960	2960	0
29	20250109	203100	296921140	2960	2960	2960	2960	0
30	20250109	203000	296921140	2960	2960	2960	2960	0
31	20250109	202900	296921140	2960	2960	2960	2960	0
32	20250109	202800	296921140	2960	2960	2960	2960	1313
33	20250109	202700	296921140	2960	2960	2960	2960	0
34	20250109	202600	296921140	2960	2960	2960	2960	0
35	20250109	202500	296921140	2960	2960	2960	2960	0
36	20250109	202400	296921140	2960	2960	2960	2960	0
37	20250109	202300	296921140	2960	2960	2960	2960	0
38	20250109	202200	296921140	2960	2960	2960	2960	0
39	20250109	202100	296921140	2960	2960	2960	2960	0
40	20250109	202000	296921140	2960	2960	2960	2960	0
41	20250109	201900	296921140	2960	2960	2960	2960	0
42	20250109	201800	296921140	2960	2960	2960	2960	0
43	20250109	201700	296921140	2960	2960	2960	2960	0
44	20250109	201600	296921140	2960	2960	2960	2960	0
45	20250109	201500	296921140	2960	2960	2960	2960	0
46	20250109	201400	296921140	2960	2960	2960	2960	0
47	20250109	201300	296921140	2960	2960	2960	2960	0
48	20250109	201200	296921140	2960	2960	2960	2960	0
49	20250109	201100	296921140	2960	2960	2960	2960	0
50	20250109	201000	296921140	2960	2960	2960	2960	0
51	20250109	200900	296921140	2960	2960	2960	2960	0
52	20250109	200800	296921140	2960	2960	2960	2960	0
53	20250109	200700	296921140	2960	2960	2960	2960	0
54	20250109	200600	296921140	2960	2960	2960	2960	0
55	20250109	200500	296921140	2960	2960	2960	2960	0
56	20250109	200400	296921140	2960	2960	2960	2960	0
57	20250109	200300	296921140	2960	2960	2960	2960	0
58	20250109	200200	296921140	2960	2960	2960	2960	0
59	20250109	200100	296921140	2960	2960	2960	2960	0
60	20250109	200000	296921140	2960	2960	2960	2960	0
61	20250109	195900	296921140	2960	2960	2960	2960	0
62	20250109	195800	296921140	2960	2960	2960	2960	1313
63	20250109	195700	296921140	2960	2960	2960	2960	0
64	20250109	195600	296921140	2960	2960	2960	2960	0
65	20250109	195500	296921140	2960	2960	2960	2960	0
66	20250109	195400	296921140	2960	2960	2960	2960	0
67	20250109	195300	296921140	2960	2960	2960	2960	0
68	20250109	195200	296921140	2960	2960	2960	2960	0
69	20250109	195100	296921140	2960	2960	2960	2960	0
70	20250109	195000	296921140	2960	2960	2960	2960	0
71	20250109	194900	296921140	2960	2960	2960	2960	0
72	20250109	194800	296921140	2960	2960	2960	2960	0
73	20250109	194700	296921140	2960	2960	2960	2960	0
74	20250109	194600	296921140	2960	2960	2960	2960	0
75	20250109	194500	296921140	2960	2960	2960	2960	0
76	20250109	194400	296921140	2960	2960	2960	2960	0
77	20250109	194300	296921140	2960	2960	2960	2960	0
78	20250109	194200	296921140	2960	2960	2960	2960	0
79	20250109	194100	296921140	2960	2960	2960	2960	0
80	20250109	194000	296921140	2960	2960	2960	2960	0
81	20250109	193900	296921140	2960	2960	2960	2960	0
82	20250109	193800	296921140	2960	2960	2960	2960	0
83	20250109	193700	296921140	2960	2960	2960	2960	0
84	20250109	193600	296921140	2960	2960	2960	2960	0
85	20250109	193500	296921140	2960	2960	2960	2960	0
86	20250109	193400	296921140	2960	2960	2960	2960	0
87	20250109	193300	296921140	2960	2960	2960	2960	0
88	20250109	193200	296921140	2960	2960	2960	2960	0
89	20250109	193100	296921140	2960	2960	2960	2960	0
90	20250109	193000	296921140	2960	2960	2960	2960	0
91	20250109	192900	296921140	2960	2960	2960	2960	0
92	20250109	192800	296921140	2960	2960	2960	2960	1313
93	20250109	192700	296921140	2960	2960	2960	2960	0
94	20250109	192600	296921140	2960	2960	2960	2960	0
95	20250109	192500	296921140	2960	2960	2960	2960	0
96	20250109	192400	296921140	2960	2960	2960	2960	0
97	20250109	192300	296921140	2960	2960	2960	2960	0
98	20250109	192200	296921140	2960	2960	2960	2960	0
99	20250109	192100	296921140	2960	2960	2960	2960	0
100	20250109	192000	296921140	2960	2960	2960	2960	0
101	20250109	191900	296921140	2960	2960	2960	2960	0
102	20250109	191800	296921140	2960	2960	2960	2960	0
103	20250109	191700	296921140	2960	2960	2960	2960	0
104	20250109	191600	296921140	2960	2960	2960	2960	0
105	20250109	191500	296921140	2960	2960	2960	2960	0
106	20250109	191400	296921140	2960	2960	2960	2960	0
107	20250109	191300	296921140	2960	2960	2960	2960	0
108	20250109	191200	296921140	2960	2960	2960	2960	0
109	20250109	191100	296921140	2960	2960	2960	2960	0
110	20250109	191000	296921140	2960	2960	2960	2960	0
111	20250109	190900	296921140	2960	2960	2960	2960	0
112	20250109	190800	296921140	2960	2960	2960	2960	0
113	20250109	190700	296921140	2960	2960	2960	2960	0
114	20250109	190600	296921140	2960	2960	2960	2960	0
115	20250109	190500	296921140	2960	2960	2960	2960	0
116	20250109	190400	296921140	2960	2960	2960	2960	0
117	20250109	190300	296921140	2960	2960	2960	2960	0
118	20250109	190200	296921140	2960	2960	2960	2960	0
119	20250109	190100	296921140	2960	2960	2960	2960	0
120	20250109	190000	296921140	2960	2960	2960	2960	0
121	20250109	185900	296921140	2960	2960	2960	2960	0
122	20250109	185800	296921140	2960	2960	2960	2960	1313
123	20250109	185700	296921140	2960	2960	2960	2960	0
124	20250109	185600	296921140	2960	2960	2960	2960	0
125	20250109	185500	296921140	2960	2960	2960	2960	0
126	20250109	185400	296921140	2960	2960	2960	2960	0
127	20250109	185300	296921140	2960	2960	2960	2960	0
128	20250109	185200	296921140	2960	2960	2960	2960	0
129	20250109	185100	296921140	2960	2960	2960	2960	0
130	20250109	185000	296921140	2960	2960	2960	2960	0
131	20250109	184900	296921140	2960	2960	2960	2960	0
132	20250109	184800	296921140	2960	2960	2960	2960	0
133	20250109	184700	296921140	2960	2960	2960	2960	0
134	20250109	184600	296921140	2960	2960	2960	2960	0
135	20250109	184500	296921140	2960	2960	2960	2960	0
136	20250109	184400	296921140	2960	2960	2960	2960	0
137	20250109	184300	296921140	2960	2960	2960	2960	0
138	20250109	184200	296921140	2960	2960	2960	2960	0
139	20250109	184100	296921140	2960	2960	2960	2960	0
140	20250109	184000	296921140	2960	2960	2960	2960	0
141	20250109	183900	296921140	2960	2960	2960	2960	0
142	20250109	183800	296921140	2960	2960	2960	2960	0
143	20250109	183700	296921140	2960	2960	2960	2960	0
144	20250109	183600	296921140	2960	2960	2960	2960	0
145	20250109	183500	296921140	2960	2960	2960	2960	0
146	20250109	183400	296921140	2960	2960	2960	2960	0
147	20250109	183300	296921140	2960	2960	2960	2960	0
148	20250109	183200	296921140	2960	2960	2960	2960	0
149	20250109	183100	296921140	2960	2960	2960	2960	0
150	20250109	183000	296921140	2960	2960	2960	2960	0
151	20250109	182900	296921140	2960	2960	2960	2960	0
152	20250109	182800	296921140	2960	2960	2960	2960	1313
153	20250109	182700	296921140	2960	2960	2960	2960	0
154	20250109	182600	296921140	2960	2960	2960	2960	0
155	20250109	182500	296921140	2960	2960	2960	2960	0
156	20250109	182400	296921140	2960	2960	2960	2960	0
157	20250109	182300	296921140	2960	2960	2960	2960	0
158	20250109	182200	296921140	2960	2960	2960	2960	0
159	20250109	182100	296921140	2960	2960	2960	2960	0
160	20250109	182000	296921140	2960	2960	2960	2960	0
161	20250109	181900	296921140	2960	2960	2960	2960	0
162	20250109	181800	296921140	2960	2960	2960	2960	0
163	20250109	181700	296921140	2960	2960	2960	2960	0
164	20250109	181600	296921140	2960	2960	2960	2960	0
165	20250109	181500	296921140	2960	2960	2960	2960	0
166	20250109	181400	296921140	2960	2960	2960	2960	0
167	20250109	181300	296921140	2960	2960	2960	2960	0
168	20250109	181200	296921140	2960	2960	2960	2960	0
169	20250109	181100	296921140	2960	2960	2960	2960	0
170	20250109	181000	296921140	2960	2960	2960	2960	0
171	20250109	180900	296921140	2960	2960	2960	2960	0
172	20250109	180800	296921140	2960	2960	2960	2960	0
173	20250109	180700	296921140	2960	2960	2960	2960	0
174	20250109	180600	296921140	2960	2960	2960	2960	0
175	20250109	180500	296921140	2960	2960	2960	2960	0
176	20250109	180400	296921140	2960	2960	2960	2960	0
177	20250109	180300	296921140	2960	2960	2960	2960	0
178	20250109	180200	296921140	2960	2960	2960	2960	0
179	20250109	180100	296921140	2960	2960	2960	2960	0
180	20250109	180000	296921140	2960	2960	2960	2960	0
181	20250109	175900	296921140	2960	2960	2960	2960	0
182	20250109	175800	296921140	2960	2960	2960	2960	1313
183	20250109	175700	296921140	2960	2960	2960	2960	0
184	20250109	175600	296921140	2960	2960	2960	2960	0
185	20250109	175500	296921140	2960	2960	2960	2960	0
186	20250109	175400	296921140	2960	2960	2960	2960	0
187	20250109	175300	296921140	2960	2960	2960	2960	0
188	20250109	175200	296921140	2960	2960	2960	2960	0
189	20250109	175100	296921140	2960	2960	2960	2960	0
190	20250109	175000	296921140	2960	2960	2960	2960	0
191	20250109	174900	296921140	2960	2960	2960	2960	0
192	20250109	174800	296921140	2960	2960	2960	2960	0
193	20250109	174700	296921140	2960	2960	2960	2960	0
194	20250109	174600	296921140	2960	2960	2960	2960	0
195	20250109	174500	296921140	2960	2960	2960	2960	0
196	20250109	174400	296921140	2960	2960	2960	2960	0
197	20250109	174300	296921140	2960	2960	2960	2960	0
198	20250109	174200	296921140	2960	2960	2960	2960	0
199	20250109	174100	296921140	2960	2960	2960	2960	0
200	20250109	174000	296921140	2960	2960	2960	2960	0
201	20250109	173900	296921140	2960	2960	2960	2960	0
202	20250109	173800	296921140	2960	2960	2960	2960	0
203	20250109	173700	296921140	2960	2960	2960	2960	0
204	20250109	173600	296921140	2960	2960	2960	2960	0
205	20250109	173500	296921140	2960	2960	2960	2960	0
206	20250109	173400	296921140	2960	2960	2960	2960	0
207	20250109	173300	296921140	2960	2960	2960	2960	0
208	20250109	173200	296921140	2960	2960	2960	2960	0
209	20250109	173100	296921140	2960	2960	2960	2960	0
210	20250109	173000	296921140	2960	2960	2960	2960	0
211	20250109	172900	296921140	2960	2960	2960	2960	0
212	20250109	172800	296921140	2960	2960	2960	2960	1313
213	20250109	172700	296921140	2960	2960	2960	2960	0
214	20250109	172600	296921140	2960	2960	2960	2960	0
215	20250109	172500	296921140	2960	2960	2960	2960	0
216	20250109	172400	296921140	2960	2960	2960	2960	0
217	20250109	172300	296921140	2960	2960	2960	2960	0
218	20250109	172200	296921140	2960	2960	2960	2960	0
219	20250109	172100	296921140	2960	2960	2960	2960	0
220	20250109	172000	296921140	2960	2960	2960	2960	0
221	20250109	171900	296921140	2960	2960	2960	2960	0
222	20250109	171800	296921140	2960	2960	2960	2960	0
223	20250109	171700	296921140	2960	2960	2960	2960	0
224	20250109	171600	296921140	2960	2960	2960	2960	0
225	20250109	171500	296921140	2960	2960	2960	2960	0
226	20250109	171400	296921140	2960	2960	2960	2960	0
227	20250109	171300	296921140	2960	2960	2960	2960	0
228	20250109	171200	296921140	2960	2960	2960	2960	0
229	20250109	171100	296921140	2960	2960	2960	2960	0
230	20250109	171000	296921140	2960	2960	2960	2960	0
231	20250109	170900	296921140	2960	2960	2960	2960	0
232	20250109	170800	296921140	2960	2960	2960	2960	0
233	20250109	170700	296921140	2960	2960	2960	2960	0
234	20250109	170600	296921140	2960	2960	2960	2960	0
235	20250109	170500	296921140	2960	2960	2960	2960	0
236	20250109	170400	296921140	2960	2960	2960	2960	0
237	20250109	170300	296921140	2960	2960	2960	2960	0
238	20250109	170200	296921140	2960	2960	2960	2960	0
239	20250109	170100	296921140	2960	2960	2960	2960	0
240	20250109	170000	296921140	2960	2960	2960	2960	0
241	20250109	165900	296921140	2960	2960	2960	2960	0
242	20250109	165800	296921140	2960	2960	2960	2960	1313
243	20250109	165700	296921140	2960	2960	2960	2960	0
244	20250109	165600	296921140	2960	2960	2960	2960	0
245	20250109	165500	296921140	2960	2960	2960	2960	0
246	20250109	165400	296921140	2960	2960	2960	2960	0
247	20250109	165300	296921140	2960	2960	2960	2960	0
248	20250109	165200	296921140	2960	2960	2960	2960	0
249	20250109	165100	296921140	2960	2960	2960	2960	0
250	20250109	165000	296921140	2960	2960	2960	2960	0
251	20250109	164900	296921140	2960	2960	2960	2960	0
252	20250109	164800	296921140	2960	2960	2960	2960	0
253	20250109	164700	296921140	2960	2960	2960	2960	0
254	20250109	164600	296921140	2960	2960	2960	2960	0
255	20250109	164500	296921140	2960	2960	2960	2960	0
256	20250109	164400	296921140	2960	2960	2960	2960	0
257	20250109	164300	296921140	2960	2960	2960	2960	0
258	20250109	164200	296921140	2960	2960	2960	2960	0
259	20250109	164100	296921140	2960	2960	2960	2960	0
260	20250109	164000	296921140	2960	2960	2960	2960	0
261	20250109	163900	296921140	2960	2960	2960	2960	0
262	20250109	163800	296921140	2960	2960	2960	2960	0
263	20250109	163700	296921140	2960	2960	2960	2960	0
264	20250109	163600	296921140	2960	2960	2960	2960	0
265	20250109	163500	296921140	2960	2960	2960	2960	0
266	20250109	163400	296921140	2960	2960	2960	2960	0
267	20250109	163300	296921140	2960	2960	2960	2960	0
268	20250109	163200	296921140	2960	2960	2960	2960	0
269	20250109	163100	296921140	2960	2960	2960	2960	0
270	20250109	163000	296921140	2960	2960	2960	2960	0
271	20250109	162900	296921140	2960	2960	2960	2960	0
272	20250109	162800	296921140	2960	2960	2960	2960	1313
273	20250109	162700	296921140	2960	2960	2960	2960	0
274	20250109	162600	296921140	2960	2960	2960	2960	0
275	20250109	162500	296921140	2960	2960	2960	2960	0
276	20250109	162400	296921140	2960	2960	2960	2960	0
277	20250109	162300	296921140	2960	2960	2960	2960	0
278	20250109	162200	296921140	2960	2960	2960	2960	0
279	20250109	162100	296921140	2960	2960	2960	2960	0
280	20250109	162000	296921140	2960	2960	2960	2960	0
281	20250109	161900	296921140	2960	2960	2960	2960	0
282	20250109	161800	296921140	2960	2960	2960	2960	0
283	20250109	161700	296921140	2960	2960	2960	2960	0
284	20250109	161600	296921140	2960	2960	2960	2960	0
285	20250109	161500	296921140	2960	2960	2960	2960	0
286	20250109	161400	296921140	2960	2960	2960	2960	0
287	20250109	161300	296921140	2960	2960	2960	2960	0
288	20250109	161200	296921140	2960	2960	2960	2960	0
289	20250109	161100	296921140	2960	2960	2960	2960	0
290	20250109	161000	296921140	2960	2960	2960	2960	0
291	20250109	160900	296921140	2960	2960	2960	2960	0
292	20250109	160800	296921140	2960	2960	2960	2960	0
293	20250109	160700	296921140	2960	2960	2960	2960	0
294	20250109	160600	296921140	2960	2960	2960	2960	0
295	20250109	160500	296921140	2960	2960	2960	2960	0
296	20250109	160400	296921140	2960	2960	2960	2960	0
297	20250109	160300	296921140	2960	2960	2960	2960	0
298	20250109	160200	296921140	2960	2960	2960	2960	0
299	20250109	160100	296921140	2960	2960	2960	2960	0
300	20250109	160000	296921140	2960	2960	2960	2960	0
301	20250109	155900	296921140	2960	2960	2960	2960	0
302	20250109	155800	296921140	2960	2960	2960	2960	1313
303	20250109	155700	296921140	2960	2960	2960	2960	0
304	20250109	155600	296921140	2960	2960	2960	2960	0
305	20250109	155500	296921140	2960	2960	2960	2960	0
306	20250109	155400	296921140	2960	2960	2960	2960	0
307	20250109	155300	296921140	2960	2960	2960	2960	0
308	20250109	155200	296921140	2960	2960	2960	2960	0
309	20250109	155100	296921140	2960	2960	2960	2960	0
310	20250109	155000	296921140	2960	2960	2960	2960	0
311	20250109	154900	296921140	2960	2960	2960	2960	0
312	20250109	154800	296921140	2960	2960	2960	2960	0
313	20250109	154700	296921140	2960	2960	2960	2960	0
314	20250109	154600	296921140	2960	2960	2960	2960	0
315	20250109	154500	296921140	2960	2960	2960	2960	0
316	20250109	154400	296921140	2960	2960	2960	2960	0
317	20250109	154300	296921140	2960	2960	2960	2960	0
318	20250109	154200	296921140	2960	2960	2960	2960	0
319	20250109	154100	296921140	2960	2960	2960	2960	0
320	20250109	154000	296921140	2960	2960	2960	2960	0
321	20250109	153900	296921140	2960	2960	2960	2960	0
322	20250109	153800	296921140	2960	2960	2960	2960	0
323	20250109	153700	296921140	2960	2960	2960	2960	0
324	20250109	153600	296921140	2960	2960	2960	2960	0
325	20250109	153500	296921140	2960	2960	2960	2960	0
326	20250109	153400	296921140	2960	2960	2960	2960	0
327	20250109	153300	296921140	2960	2960	2960	2960	0
328	20250109	153200	296921140	2960	2960	2960	2960	0
329	20250109	153100	296921140	2960	2960	2960	2960	0
330	20250109	153000	296921140	2960	2960	2960	2960	1313
331	20250109	152900	293034660	2970	2970	2970	2970	0
332	20250109	152800	293034660	2970	2970	2970	2970	0
333	20250109	152700	293034660	2970	2970	2970	2970	0
334	20250109	152600	293034660	2970	2970	2970	2970	0
335	20250109	152500	293034660	2970	2970	2970	2970	0
336	20250109	152400	293034660	2970	2970	2970	2970	0
337	20250109	152300	293034660	2970	2970	2970	2970	0
338	20250109	152200	293034660	2970	2970	2970	2970	0
339	20250109	152100	293034660	2970	2970	2970	2970	0
340	20250109	152000	293034660	2970	2970	2970	2970	0
341	20250109	151900	293034660	2970	2970	2970	2970	0
342	20250109	151800	293034660	2970	2970	2970	2970	0
343	20250109	151700	293034660	2970	2965	2970	2965	71
344	20250109	151600	292824140	2970	2970	2970	2970	0
345	20250109	151500	292824140	2970	2970	2970	2970	0
346	20250109	151400	292824140	2970	2970	2970	2970	300
347	20250109	151300	291933140	2970	2970	2970	2970	0
348	20250109	151200	291933140	2970	2965	2970	2960	233
349	20250109	151100	291243400	2965	2965	2965	2965	130
350	20250109	151000	290857950	2965	2965	2965	2965	0
351	20250109	150900	290857950	2965	2960	2965	2960	211
352	20250109	150800	290233385	2965	2965	2965	2965	0
353	20250109	150700	290233385	2965	2965	2965	2965	174
354	20250109	150600	289717475	2970	2965	2970	2965	3
355	20250109	150500	289708575	2965	2960	2965	2960	625
356	20250109	150400	287856200	2965	2965	2965	2965	60
357	20250109	150300	287678300	2965	2960	2965	2960	3
358	20250109	150200	287669415	2960	2960	2960	2960	138
359	20250109	150100	287260935	2955	2955	2955	2955	0
360	20250109	150000	287260935	2955	2955	2955	2955	0
361	20250109	145900	287260935	2955	2955	2955	2955	0
362	20250109	145800	287260935	2955	2955	2955	2955	0
363	20250109	145700	287260935	2955	2955	2955	2955	0
364	20250109	145600	287260935	2955	2955	2955	2955	38
365	20250109	145500	287148645	2955	2955	2955	2955	0
366	20250109	145400	287148645	2955	2955	2955	2955	218
367	20250109	145300	286504455	2955	2955	2955	2955	0
368	20250109	145200	286504455	2955	2955	2955	2955	0
369	20250109	145100	286504455	2955	2955	2955	2955	0
370	20250109	145000	286504455	2955	2955	2955	2955	10
371	20250109	144900	286474905	2955	2955	2955	2955	0
372	20250109	144800	286474905	2955	2955	2955	2955	0
373	20250109	144700	286474905	2955	2955	2955	2955	0
374	20250109	144600	286474905	2955	2955	2955	2955	4
375	20250109	144500	286463085	2955	2955	2955	2955	0
376	20250109	144400	286463085	2955	2955	2955	2955	1
377	20250109	144300	286460130	2950	2950	2950	2950	12
378	20250109	144200	286424730	2950	2950	2950	2950	0
379	20250109	144100	286424730	2950	2950	2950	2950	0
380	20250109	144000	286424730	2950	2950	2950	2950	150
381	20250109	143900	285982230	2950	2950	2950	2950	100
382	20250109	143800	285687230	2950	2950	2950	2950	34
383	20250109	143700	285586930	2950	2950	2950	2950	0
384	20250109	143600	285586930	2950	2950	2950	2950	0
385	20250109	143500	285586930	2950	2950	2950	2950	0
386	20250109	143400	285586930	2950	2950	2950	2950	40
387	20250109	143300	285468930	2950	2950	2950	2950	600
388	20250109	143200	283698930	2950	2950	2950	2950	102
389	20250109	143100	283398030	2950	2950	2950	2950	0
390	20250109	143000	283398030	2950	2950	2950	2950	100
391	20250109	142900	283103030	2950	2950	2950	2950	0
392	20250109	142800	283103030	2950	2950	2950	2950	0
393	20250109	142700	283103030	2950	2945	2950	2945	598
394	20250109	142600	281339800	2945	2945	2945	2945	0
395	20250109	142500	281339800	2945	2945	2945	2945	0
396	20250109	142400	281339800	2945	2945	2945	2945	0
397	20250109	142300	281339800	2945	2945	2945	2945	0
398	20250109	142200	281339800	2945	2945	2945	2945	0
399	20250109	142100	281339800	2945	2945	2945	2945	193
400	20250109	142000	280771415	2950	2945	2950	2945	50
401	20250109	141900	280624115	2945	2945	2945	2945	260
402	20250109	141800	279858415	2945	2945	2945	2945	40
403	20250109	141700	279740615	2945	2945	2945	2945	190
404	20250109	141600	279181065	2945	2940	2945	2940	2
405	20250109	141500	279175180	2940	2940	2940	2935	222
406	20250109	141400	278523000	2940	2940	2940	2940	77
407	20250109	141300	278296620	2940	2940	2940	2940	80
408	20250109	141200	278061420	2940	2940	2940	2940	57
409	20250109	141100	277893840	2940	2940	2940	2940	0
410	20250109	141000	277893840	2940	2930	2940	2930	53
411	20250109	140900	277738530	2935	2935	2935	2935	87
412	20250109	140800	277483185	2935	2930	2935	2930	8
413	20250109	140700	277459730	2930	2930	2930	2930	415
414	20250109	140600	276243780	2930	2930	2930	2930	0
415	20250109	140500	276243780	2930	2930	2930	2930	0
416	20250109	140400	276243780	2930	2930	2930	2930	0
417	20250109	140300	276243780	2930	2930	2930	2930	0
418	20250109	140200	276243780	2930	2930	2930	2930	0
419	20250109	140100	276243780	2930	2930	2930	2930	0
420	20250109	140000	276243780	2930	2930	2930	2930	0
421	20250109	135900	276243780	2930	2930	2930	2930	25
422	20250109	135800	276170530	2940	2940	2940	2940	0
423	20250109	135700	276170530	2940	2940	2940	2940	0
424	20250109	135600	276170530	2940	2940	2940	2940	100
425	20250109	135500	275876530	2940	2940	2940	2940	0
426	20250109	135400	275876530	2940	2930	2940	2925	120
427	20250109	135300	275524885	2930	2945	2945	2930	32
428	20250109	135200	275430870	2940	2925	2940	2925	680
429	20250109	135100	273438885	2925	2925	2925	2925	0
430	20250109	135000	273438885	2925	2925	2925	2925	109
431	20250109	134900	273120060	2920	2920	2920	2920	0
432	20250109	134800	273120060	2920	2945	2945	2920	14
433	20250109	134700	273079130	2945	2925	2945	2915	2010
434	20250109	134600	267190385	2930	2930	2930	2930	1
435	20250109	134500	267187455	2925	2925	2925	2925	183
436	20250109	134400	266652180	2930	2930	2930	2930	0
437	20250109	134300	266652180	2930	2930	2930	2930	1
438	20250109	134200	266649250	2915	2915	2915	2915	0
439	20250109	134100	266649250	2915	2915	2915	2915	0
440	20250109	134000	266649250	2915	2915	2915	2915	400
441	20250109	133900	265483250	2920	2925	2925	2920	127
442	20250109	133800	265112380	2930	2930	2930	2930	48
443	20250109	133700	264971740	2915	2915	2915	2915	0
444	20250109	133600	264971740	2915	2920	2920	2915	201
445	20250109	133500	264385640	2910	2910	2910	2910	0
446	20250109	133400	264385640	2910	2950	2950	2910	34300
447	20250109	133300	163866760	2955	2955	2955	2955	98
448	20250109	133200	163577170	2955	2955	2955	2955	95
449	20250109	133100	163296445	2945	2945	2945	2945	0
450	20250109	133000	163296445	2945	2955	2955	2945	5460
451	20250109	132900	147186350	2955	2960	2960	2955	2000
452	20250109	132800	141268235	2965	2965	2965	2965	0
453	20250109	132700	141268235	2965	2965	2965	2965	11
454	20250109	132600	141235620	2975	2975	2975	2975	4
455	20250109	132500	141223720	2975	2975	2975	2975	0
456	20250109	132400	141223720	2975	2960	2975	2960	10
457	20250109	132300	141194045	2975	2975	2975	2975	1
458	20250109	132200	141191070	2960	2960	2960	2960	221
459	20250109	132100	140536910	2960	2960	2960	2960	0
460	20250109	132000	140536910	2960	2960	2960	2960	200
461	20250109	131900	139944910	2975	2975	2975	2975	0
462	20250109	131800	139944910	2975	2975	2975	2975	0
463	20250109	131700	139944910	2975	2975	2975	2975	0
464	20250109	131600	139944910	2975	2975	2975	2975	0
465	20250109	131500	139944910	2975	2960	2975	2960	20
466	20250109	131400	139885560	2965	2965	2965	2965	0
467	20250109	131300	139885560	2965	2965	2965	2965	341
468	20250109	131200	138874495	2980	2980	2980	2980	0
469	20250109	131100	138874495	2980	2980	2980	2980	0
470	20250109	131000	138874495	2980	2980	2980	2980	0
471	20250109	130900	138874495	2980	2980	2980	2980	2
472	20250109	130800	138868535	2980	2980	2980	2980	0
473	20250109	130700	138868535	2980	2980	2980	2980	0
474	20250109	130600	138868535	2980	2980	2980	2980	0
475	20250109	130500	138868535	2980	2970	2980	2960	423
476	20250109	130400	137615325	2960	2965	2965	2960	1100
477	20250109	130300	134354275	2965	2965	2965	2965	1610
478	20250109	130200	129580625	2980	2980	2980	2980	0
479	20250109	130100	129580625	2980	2970	2980	2965	99
480	20250109	130000	129286325	2980	2980	2980	2980	9
481	20250109	125900	129259505	2975	2975	2975	2975	9
482	20250109	125800	129232730	2975	2975	2975	2975	27
483	20250109	125700	129152405	2975	2975	2975	2975	17
484	20250109	125600	129101830	2975	2975	2975	2975	2
485	20250109	125500	129095880	2975	2975	2975	2975	1
486	20250109	125400	129092905	2965	2965	2965	2965	200
487	20250109	125300	128499905	2975	2965	2975	2965	3
488	20250109	125200	128491000	2965	2965	2965	2965	3
489	20250109	125100	128482105	2970	2970	2970	2970	0
490	20250109	125000	128482105	2970	2970	2970	2970	0
491	20250109	124900	128482105	2970	2965	2970	2965	573
492	20250109	124800	126782020	2970	2970	2970	2970	0
493	20250109	124700	126782020	2970	2970	2970	2970	3233
494	20250109	124600	117180010	2970	2970	2975	2970	9
495	20250109	124500	117153275	2970	2975	2975	2970	3
496	20250109	124400	117144360	2990	2990	2990	2990	0
497	20250109	124300	117144360	2990	2990	2990	2990	0
498	20250109	124200	117144360	2990	2990	2990	2990	0
499	20250109	124100	117144360	2990	2970	2990	2970	197
500	20250109	124000	116559230	2980	2980	2980	2980	33
501	20250109	123900	116460890	2980	2980	2980	2980	0
502	20250109	123800	116460890	2980	2980	2980	2980	0
503	20250109	123700	116460890	2980	2980	2980	2980	0
504	20250109	123600	116460890	2980	2980	2980	2980	1
505	20250109	123500	116457910	2975	2985	2985	2975	163
506	20250109	123400	115972585	2985	2985	2985	2985	0
507	20250109	123300	115972585	2985	2985	2985	2985	12
508	20250109	123200	115936765	2975	2980	2990	2975	163
509	20250109	123100	115450895	2975	2975	2975	2975	30
510	20250109	123000	115361645	2980	2980	2980	2980	100
511	20250109	122900	115063645	2975	2975	2975	2975	0
512	20250109	122800	115063645	2975	2975	2975	2975	0
513	20250109	122700	115063645	2975	2975	2975	2975	0
514	20250109	122600	115063645	2975	2975	2975	2975	0
515	20250109	122500	115063645	2975	2980	2980	2975	201
516	20250109	122400	114465170	2975	2975	2975	2975	100
517	20250109	122300	114167670	2985	2975	2985	2975	199
518	20250109	122200	113574655	2990	2975	2990	2975	62
519	20250109	122100	113389725	2975	2975	2975	2975	2
520	20250109	122000	113383775	2995	2995	2995	2995	0
521	20250109	121900	113383775	2995	2995	2995	2995	2
522	20250109	121800	113377785	2990	2975	2990	2975	200
523	20250109	121700	112781285	2990	2990	2990	2990	0
524	20250109	121600	112781285	2990	2990	2990	2990	4
525	20250109	121500	112769325	2990	2970	2990	2970	399
526	20250109	121400	111580315	2990	2970	2990	2970	398
527	20250109	121300	110394295	2995	2995	2995	2995	1
528	20250109	121200	110391300	2995	2995	2995	2970	54
529	20250109	121100	110230670	2990	2970	2990	2970	199
530	20250109	121000	109637735	2985	2985	2985	2985	6
531	20250109	120900	109619825	2990	2990	2990	2990	0
532	20250109	120800	109619825	2990	2990	2990	2990	0
533	20250109	120700	109619825	2990	2990	2990	2990	0
534	20250109	120600	109619825	2990	2990	2990	2990	0
535	20250109	120500	109619825	2990	2990	2990	2990	0
536	20250109	120400	109619825	2990	2990	2990	2990	0
537	20250109	120300	109619825	2990	2965	2990	2965	199
538	20250109	120200	109027315	2980	2965	2980	2965	485
539	20250109	120100	107585660	2980	2970	2980	2970	141
540	20250109	120000	107166335	2970	2965	2970	2965	3
541	20250109	115900	107157435	2965	2965	2965	2965	0
542	20250109	115800	107157435	2965	2970	2970	2965	1952
543	20250109	115700	101362390	2970	2970	2970	2970	0
544	20250109	115600	101362390	2970	2970	2970	2970	0
545	20250109	115500	101362390	2970	2970	2970	2970	0
546	20250109	115400	101362390	2970	2970	2970	2970	0
547	20250109	115300	101362390	2970	2970	2970	2970	0
548	20250109	115200	101362390	2970	2970	2970	2970	0
549	20250109	115100	101362390	2970	2970	2970	2970	0
550	20250109	115000	101362390	2970	2970	2970	2970	0
551	20250109	114900	101362390	2970	2970	2970	2970	0
552	20250109	114800	101362390	2970	2970	2970	2970	198
553	20250109	114700	100774330	2970	2970	2970	2970	0
554	20250109	114600	100774330	2970	2970	2970	2970	0
555	20250109	114500	100774330	2970	2970	2970	2970	9
556	20250109	114400	100747600	2970	2970	2970	2970	0
557	20250109	114300	100747600	2970	2970	2970	2970	0
558	20250109	114200	100747600	2970	2970	2970	2970	0
559	20250109	114100	100747600	2970	2970	2970	2970	0
560	20250109	114000	100747600	2970	2970	2970	2970	0
561	20250109	113900	100747600	2970	2975	2975	2970	1639
562	20250109	113800	95872505	2975	2975	2975	2975	34
563	20250109	113700	95771355	2975	2975	2975	2975	0
564	20250109	113600	95771355	2975	2975	2975	2975	0
565	20250109	113500	95771355	2975	2975	2975	2975	0
566	20250109	113400	95771355	2975	2975	2975	2975	0
567	20250109	113300	95771355	2975	2975	2975	2975	0
568	20250109	113200	95771355	2975	2975	2975	2975	0
569	20250109	113100	95771355	2975	2975	2975	2975	0
570	20250109	113000	95771355	2975	2975	2975	2975	0
571	20250109	112900	95771355	2975	2975	2975	2975	600
572	20250109	112800	93986355	2975	2975	2975	2975	168
573	20250109	112700	93486555	2975	2975	2975	2975	0
574	20250109	112600	93486555	2975	2975	2975	2975	0
575	20250109	112500	93486555	2975	2975	2975	2975	0
576	20250109	112400	93486555	2975	2975	2975	2975	0
577	20250109	112300	93486555	2975	2975	2975	2975	0
578	20250109	112200	93486555	2975	2975	2975	2975	0
579	20250109	112100	93486555	2975	2975	2975	2975	2
580	20250109	112000	93480605	2975	2975	2975	2975	0
581	20250109	111900	93480605	2975	2975	2975	2975	0
582	20250109	111800	93480605	2975	2975	2975	2975	100
583	20250109	111700	93183105	2975	2975	2975	2975	129
584	20250109	111600	92799330	2980	2980	2980	2980	0
585	20250109	111500	92799330	2980	2980	2980	2980	0
586	20250109	111400	92799330	2980	2980	2980	2980	0
587	20250109	111300	92799330	2980	2980	2980	2980	0
588	20250109	111200	92799330	2980	2980	2980	2980	0
589	20250109	111100	92799330	2980	2980	2980	2980	0
590	20250109	111000	92799330	2980	2980	2980	2980	0
591	20250109	110900	92799330	2980	2980	2980	2980	0
592	20250109	110800	92799330	2980	2980	2980	2980	0
593	20250109	110700	92799330	2980	2980	2980	2980	0
594	20250109	110600	92799330	2980	2980	2980	2980	0
595	20250109	110500	92799330	2980	2980	2980	2980	0
596	20250109	110400	92799330	2980	2975	2980	2975	800
597	20250109	110300	90418220	2975	2975	2975	2975	6
598	20250109	110200	90400370	2975	2975	2975	2975	34
599	20250109	110100	90299220	2975	2975	2975	2975	0
600	20250109	110000	90299220	2975	2975	2975	2975	0
601	20250109	105900	90299220	2975	2965	2975	2965	4
602	20250109	105800	90287340	2965	2965	2965	2965	0
603	20250109	105700	90287340	2965	2965	2965	2965	0
604	20250109	105600	90287340	2965	2965	2965	2965	0
605	20250109	105500	90287340	2965	2965	2965	2965	0
606	20250109	105400	90287340	2965	2965	2965	2965	0
607	20250109	105300	90287340	2965	2965	2965	2965	3498
608	20250109	105200	79915770	2965	2965	2965	2965	0
609	20250109	105100	79915770	2965	2965	2965	2965	0
610	20250109	105000	79915770	2965	2965	2965	2965	0
611	20250109	104900	79915770	2965	2965	2965	2965	0
612	20250109	104800	79915770	2965	2965	2965	2965	0
613	20250109	104700	79915770	2965	2965	2965	2965	209
614	20250109	104600	79296085	2965	2965	2965	2965	0
615	20250109	104500	79296085	2965	2965	2965	2965	0
616	20250109	104400	79296085	2965	2965	2965	2965	0
617	20250109	104300	79296085	2965	2965	2965	2965	0
618	20250109	104200	79296085	2965	2965	2965	2965	0
619	20250109	104100	79296085	2965	2965	2965	2965	0
620	20250109	104000	79296085	2965	2965	2965	2965	195
621	20250109	103900	78717910	2970	2970	2970	2970	21
622	20250109	103800	78655540	2970	2970	2970	2970	0
623	20250109	103700	78655540	2970	2970	2970	2970	0
624	20250109	103600	78655540	2970	2970	2970	2970	0
625	20250109	103500	78655540	2970	2970	2970	2970	103
626	20250109	103400	78349630	2970	2970	2970	2970	0
627	20250109	103300	78349630	2970	2970	2970	2970	78
628	20250109	103200	78117970	2990	2990	2990	2990	0
629	20250109	103100	78117970	2990	2990	2990	2990	0
630	20250109	103000	78117970	2990	2990	2990	2990	0
631	20250109	102900	78117970	2990	2990	2990	2990	0
632	20250109	102800	78117970	2990	2990	2990	2990	0
633	20250109	102700	78117970	2990	2990	2990	2990	1
634	20250109	102600	78114980	2970	2970	2970	2970	0
635	20250109	102500	78114980	2970	2975	2975	2970	1699
636	20250109	102400	73062950	2985	2985	2985	2985	61
637	20250109	102300	72880865	3005	3005	3005	3005	0
638	20250109	102200	72880865	3005	3005	3005	3005	0
639	20250109	102100	72880865	3005	3005	3005	3005	0
640	20250109	102000	72880865	3005	3005	3005	3005	0
641	20250109	101900	72880865	3005	3005	3005	3005	0
642	20250109	101800	72880865	3005	2995	3005	2995	326
643	20250109	101700	71903270	2995	2990	2995	2990	2
644	20250109	101600	71897285	2990	2990	2990	2990	570
645	20250109	101500	70192985	2985	2985	2985	2985	0
646	20250109	101400	70192985	2985	2985	2985	2985	0
647	20250109	101300	70192985	2985	2985	2985	2985	0
648	20250109	101200	70192985	2985	2985	2985	2985	200
649	20250109	101100	69595985	2975	2975	2975	2975	6
650	20250109	101000	69578135	2975	2975	2975	2975	0
651	20250109	100900	69578135	2975	2975	2975	2975	0
652	20250109	100800	69578135	2975	2975	2975	2975	1
653	20250109	100700	69575160	2975	2975	2975	2975	0
654	20250109	100600	69575160	2975	2975	2975	2975	0
655	20250109	100500	69575160	2975	2975	2975	2975	0
656	20250109	100400	69575160	2975	2970	2975	2970	241
657	20250109	100300	68859385	2975	2975	2975	2975	0
658	20250109	100200	68859385	2975	2975	2975	2975	33
659	20250109	100100	68761210	2975	2975	2975	2975	0
660	20250109	100000	68761210	2975	2965	2975	2955	4427
661	20250109	095900	55650295	2965	2980	2980	2965	6240
662	20250109	095800	37094000	2985	2985	2985	2985	0
663	20250109	095700	37094000	2985	2985	2985	2985	0
664	20250109	095600	37094000	2985	2985	2985	2985	0
665	20250109	095500	37094000	2985	2985	2985	2985	0
666	20250109	095400	37094000	2985	2985	2985	2985	2
667	20250109	095300	37088030	2985	2985	2985	2985	0
668	20250109	095200	37088030	2985	2985	2985	2985	0
669	20250109	095100	37088030	2985	2985	2985	2985	0
670	20250109	095000	37088030	2985	2985	2985	2985	100
671	20250109	094900	36789530	2985	2985	2985	2985	0
672	20250109	094800	36789530	2985	2985	2985	2985	0
673	20250109	094700	36789530	2985	2985	2985	2985	0
674	20250109	094600	36789530	2985	2985	2985	2985	2
675	20250109	094500	36783560	2985	2985	2985	2985	0
676	20250109	094400	36783560	2985	2985	2985	2985	17
677	20250109	094300	36732815	2985	2985	2985	2985	11
678	20250109	094200	36699980	2995	2995	2995	2995	2
679	20250109	094100	36693990	2980	2990	2990	2980	101
680	20250109	094000	36392980	2995	2980	2995	2980	42
681	20250109	093900	36267790	2980	2990	2990	2980	269
682	20250109	093800	35466120	2990	2990	2990	2990	0
683	20250109	093700	35466120	2990	2990	2990	2990	13
684	20250109	093600	35427250	2990	2990	2990	2990	0
685	20250109	093500	35427250	2990	2990	2990	2990	1
686	20250109	093400	35424260	2995	2985	2995	2985	50
687	20250109	093300	35274710	2975	2975	2975	2975	0
688	20250109	093200	35274710	2975	2975	2975	2975	0
689	20250109	093100	35274710	2975	2975	2975	2975	0
690	20250109	093000	35274710	2975	2975	2975	2975	0
691	20250109	092900	35274710	2975	2975	2975	2975	0
692	20250109	092800	35274710	2975	3000	3000	2975	1059
693	20250109	092700	32102510	3000	3000	3000	3000	87
694	20250109	092600	31841510	3000	3000	3000	3000	24
695	20250109	092500	31769510	2980	2980	2980	2980	306
696	20250109	092400	30857630	3000	3000	3000	3000	3
697	20250109	092300	30848630	2995	2995	2995	2995	50
698	20250109	092200	30698880	2990	2990	2990	2990	0
699	20250109	092100	30698880	2990	2990	2990	2990	18
700	20250109	092000	30645060	2990	2990	2990	2990	0
701	20250109	091900	30645060	2990	2990	2990	2990	200
702	20250109	091800	30047060	2975	2975	2975	2975	0
703	20250109	091700	30047060	2975	2975	2975	2975	276
704	20250109	091600	29225960	2985	2985	2985	2985	0
705	20250109	091500	29225960	2985	2985	2985	2985	250
706	20250109	091400	28479710	2985	2975	2985	2975	900
707	20250109	091300	25799730	2975	2975	2975	2975	0
708	20250109	091200	25799730	2975	2975	2975	2975	0
709	20250109	091100	25799730	2975	2975	2975	2975	78
710	20250109	091000	25567680	2975	2975	2975	2975	9
711	20250109	090900	25540905	2960	2965	2965	2960	865
712	20250109	090800	22980480	2980	2980	2980	2980	5
713	20250109	090700	22965580	2955	2960	2960	2955	2572
714	20250109	090600	15354510	2960	2960	2960	2960	0
715	20250109	090500	15354510	2960	2970	2970	2960	206
716	20250109	090400	14743080	2960	2960	2970	2950	1763
717	20250109	090300	9536100	2970	2970	2970	2970	499
718	20250109	090200	8054070	2975	2975	2975	2975	0
719	20250109	090100	8054070	2975	2970	2975	2940	2203
720	20250109	090000	1535490	2970	2970	2970	2970	517