KissMeData/250000/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205500	236118420	9970	9970	9970	9970	907
3	20250107	205400	236118420	9970	9970	9970	9970	0
4	20250107	205300	236118420	9970	9970	9970	9970	0
5	20250107	205200	236118420	9970	9970	9970	9970	0
6	20250107	205100	236118420	9970	9970	9970	9970	0
7	20250107	205000	236118420	9970	9970	9970	9970	0
8	20250107	204900	236118420	9970	9970	9970	9970	0
9	20250107	204800	236118420	9970	9970	9970	9970	0
10	20250107	204700	236118420	9970	9970	9970	9970	0
11	20250107	204600	236118420	9970	9970	9970	9970	0
12	20250107	204500	236118420	9970	9970	9970	9970	0
13	20250107	204400	236118420	9970	9970	9970	9970	0
14	20250107	204300	236118420	9970	9970	9970	9970	0
15	20250107	204200	236118420	9970	9970	9970	9970	0
16	20250107	204100	236118420	9970	9970	9970	9970	0
17	20250107	204000	236118420	9970	9970	9970	9970	0
18	20250107	203900	236118420	9970	9970	9970	9970	0
19	20250107	203800	236118420	9970	9970	9970	9970	0
20	20250107	203700	236118420	9970	9970	9970	9970	0
21	20250107	203600	236118420	9970	9970	9970	9970	0
22	20250107	203500	236118420	9970	9970	9970	9970	0
23	20250107	203400	236118420	9970	9970	9970	9970	0
24	20250107	203300	236118420	9970	9970	9970	9970	0
25	20250107	203200	236118420	9970	9970	9970	9970	0
26	20250107	203100	236118420	9970	9970	9970	9970	0
27	20250107	203000	236118420	9970	9970	9970	9970	0
28	20250107	202900	236118420	9970	9970	9970	9970	0
29	20250107	202800	236118420	9970	9970	9970	9970	0
30	20250107	202700	236118420	9970	9970	9970	9970	0
31	20250107	202600	236118420	9970	9970	9970	9970	0
32	20250107	202500	236118420	9970	9970	9970	9970	907
33	20250107	202400	236118420	9970	9970	9970	9970	0
34	20250107	202300	236118420	9970	9970	9970	9970	0
35	20250107	202200	236118420	9970	9970	9970	9970	0
36	20250107	202100	236118420	9970	9970	9970	9970	0
37	20250107	202000	236118420	9970	9970	9970	9970	0
38	20250107	201900	236118420	9970	9970	9970	9970	0
39	20250107	201800	236118420	9970	9970	9970	9970	0
40	20250107	201700	236118420	9970	9970	9970	9970	0
41	20250107	201600	236118420	9970	9970	9970	9970	0
42	20250107	201500	236118420	9970	9970	9970	9970	0
43	20250107	201400	236118420	9970	9970	9970	9970	0
44	20250107	201300	236118420	9970	9970	9970	9970	0
45	20250107	201200	236118420	9970	9970	9970	9970	0
46	20250107	201100	236118420	9970	9970	9970	9970	0
47	20250107	201000	236118420	9970	9970	9970	9970	0
48	20250107	200900	236118420	9970	9970	9970	9970	0
49	20250107	200800	236118420	9970	9970	9970	9970	0
50	20250107	200700	236118420	9970	9970	9970	9970	0
51	20250107	200600	236118420	9970	9970	9970	9970	0
52	20250107	200500	236118420	9970	9970	9970	9970	0
53	20250107	200400	236118420	9970	9970	9970	9970	0
54	20250107	200300	236118420	9970	9970	9970	9970	0
55	20250107	200200	236118420	9970	9970	9970	9970	0
56	20250107	200100	236118420	9970	9970	9970	9970	0
57	20250107	200000	236118420	9970	9970	9970	9970	0
58	20250107	195900	236118420	9970	9970	9970	9970	0
59	20250107	195800	236118420	9970	9970	9970	9970	0
60	20250107	195700	236118420	9970	9970	9970	9970	0
61	20250107	195600	236118420	9970	9970	9970	9970	0
62	20250107	195500	236118420	9970	9970	9970	9970	907
63	20250107	195400	236118420	9970	9970	9970	9970	0
64	20250107	195300	236118420	9970	9970	9970	9970	0
65	20250107	195200	236118420	9970	9970	9970	9970	0
66	20250107	195100	236118420	9970	9970	9970	9970	0
67	20250107	195000	236118420	9970	9970	9970	9970	0
68	20250107	194900	236118420	9970	9970	9970	9970	0
69	20250107	194800	236118420	9970	9970	9970	9970	0
70	20250107	194700	236118420	9970	9970	9970	9970	0
71	20250107	194600	236118420	9970	9970	9970	9970	0
72	20250107	194500	236118420	9970	9970	9970	9970	0
73	20250107	194400	236118420	9970	9970	9970	9970	0
74	20250107	194300	236118420	9970	9970	9970	9970	0
75	20250107	194200	236118420	9970	9970	9970	9970	0
76	20250107	194100	236118420	9970	9970	9970	9970	0
77	20250107	194000	236118420	9970	9970	9970	9970	0
78	20250107	193900	236118420	9970	9970	9970	9970	0
79	20250107	193800	236118420	9970	9970	9970	9970	0
80	20250107	193700	236118420	9970	9970	9970	9970	0
81	20250107	193600	236118420	9970	9970	9970	9970	0
82	20250107	193500	236118420	9970	9970	9970	9970	0
83	20250107	193400	236118420	9970	9970	9970	9970	0
84	20250107	193300	236118420	9970	9970	9970	9970	0
85	20250107	193200	236118420	9970	9970	9970	9970	0
86	20250107	193100	236118420	9970	9970	9970	9970	0
87	20250107	193000	236118420	9970	9970	9970	9970	0
88	20250107	192900	236118420	9970	9970	9970	9970	0
89	20250107	192800	236118420	9970	9970	9970	9970	0
90	20250107	192700	236118420	9970	9970	9970	9970	0
91	20250107	192600	236118420	9970	9970	9970	9970	0
92	20250107	192500	236118420	9970	9970	9970	9970	907
93	20250107	192400	236118420	9970	9970	9970	9970	0
94	20250107	192300	236118420	9970	9970	9970	9970	0
95	20250107	192200	236118420	9970	9970	9970	9970	0
96	20250107	192100	236118420	9970	9970	9970	9970	0
97	20250107	192000	236118420	9970	9970	9970	9970	0
98	20250107	191900	236118420	9970	9970	9970	9970	0
99	20250107	191800	236118420	9970	9970	9970	9970	0
100	20250107	191700	236118420	9970	9970	9970	9970	0
101	20250107	191600	236118420	9970	9970	9970	9970	0
102	20250107	191500	236118420	9970	9970	9970	9970	0
103	20250107	191400	236118420	9970	9970	9970	9970	0
104	20250107	191300	236118420	9970	9970	9970	9970	0
105	20250107	191200	236118420	9970	9970	9970	9970	0
106	20250107	191100	236118420	9970	9970	9970	9970	0
107	20250107	191000	236118420	9970	9970	9970	9970	0
108	20250107	190900	236118420	9970	9970	9970	9970	0
109	20250107	190800	236118420	9970	9970	9970	9970	0
110	20250107	190700	236118420	9970	9970	9970	9970	0
111	20250107	190600	236118420	9970	9970	9970	9970	0
112	20250107	190500	236118420	9970	9970	9970	9970	0
113	20250107	190400	236118420	9970	9970	9970	9970	0
114	20250107	190300	236118420	9970	9970	9970	9970	0
115	20250107	190200	236118420	9970	9970	9970	9970	0
116	20250107	190100	236118420	9970	9970	9970	9970	0
117	20250107	190000	236118420	9970	9970	9970	9970	0
118	20250107	185900	236118420	9970	9970	9970	9970	0
119	20250107	185800	236118420	9970	9970	9970	9970	0
120	20250107	185700	236118420	9970	9970	9970	9970	0
121	20250107	185600	236118420	9970	9970	9970	9970	0
122	20250107	185500	236118420	9970	9970	9970	9970	907
123	20250107	185400	236118420	9970	9970	9970	9970	0
124	20250107	185300	236118420	9970	9970	9970	9970	0
125	20250107	185200	236118420	9970	9970	9970	9970	0
126	20250107	185100	236118420	9970	9970	9970	9970	0
127	20250107	185000	236118420	9970	9970	9970	9970	0
128	20250107	184900	236118420	9970	9970	9970	9970	0
129	20250107	184800	236118420	9970	9970	9970	9970	0
130	20250107	184700	236118420	9970	9970	9970	9970	0
131	20250107	184600	236118420	9970	9970	9970	9970	0
132	20250107	184500	236118420	9970	9970	9970	9970	0
133	20250107	184400	236118420	9970	9970	9970	9970	0
134	20250107	184300	236118420	9970	9970	9970	9970	0
135	20250107	184200	236118420	9970	9970	9970	9970	0
136	20250107	184100	236118420	9970	9970	9970	9970	0
137	20250107	184000	236118420	9970	9970	9970	9970	0
138	20250107	183900	236118420	9970	9970	9970	9970	0
139	20250107	183800	236118420	9970	9970	9970	9970	0
140	20250107	183700	236118420	9970	9970	9970	9970	0
141	20250107	183600	236118420	9970	9970	9970	9970	0
142	20250107	183500	236118420	9970	9970	9970	9970	0
143	20250107	183400	236118420	9970	9970	9970	9970	0
144	20250107	183300	236118420	9970	9970	9970	9970	0
145	20250107	183200	236118420	9970	9970	9970	9970	0
146	20250107	183100	236118420	9970	9970	9970	9970	0
147	20250107	183000	236118420	9970	9970	9970	9970	0
148	20250107	182900	236118420	9970	9970	9970	9970	0
149	20250107	182800	236118420	9970	9970	9970	9970	0
150	20250107	182700	236118420	9970	9970	9970	9970	0
151	20250107	182600	236118420	9970	9970	9970	9970	0
152	20250107	182500	236118420	9970	9970	9970	9970	907
153	20250107	182400	236118420	9970	9970	9970	9970	0
154	20250107	182300	236118420	9970	9970	9970	9970	0
155	20250107	182200	236118420	9970	9970	9970	9970	0
156	20250107	182100	236118420	9970	9970	9970	9970	0
157	20250107	182000	236118420	9970	9970	9970	9970	0
158	20250107	181900	236118420	9970	9970	9970	9970	0
159	20250107	181800	236118420	9970	9970	9970	9970	0
160	20250107	181700	236118420	9970	9970	9970	9970	0
161	20250107	181600	236118420	9970	9970	9970	9970	0
162	20250107	181500	236118420	9970	9970	9970	9970	0
163	20250107	181400	236118420	9970	9970	9970	9970	0
164	20250107	181300	236118420	9970	9970	9970	9970	0
165	20250107	181200	236118420	9970	9970	9970	9970	0
166	20250107	181100	236118420	9970	9970	9970	9970	0
167	20250107	181000	236118420	9970	9970	9970	9970	0
168	20250107	180900	236118420	9970	9970	9970	9970	0
169	20250107	180800	236118420	9970	9970	9970	9970	0
170	20250107	180700	236118420	9970	9970	9970	9970	0
171	20250107	180600	236118420	9970	9970	9970	9970	0
172	20250107	180500	236118420	9970	9970	9970	9970	0
173	20250107	180400	236118420	9970	9970	9970	9970	0
174	20250107	180300	236118420	9970	9970	9970	9970	0
175	20250107	180200	236118420	9970	9970	9970	9970	0
176	20250107	180100	236118420	9970	9970	9970	9970	0
177	20250107	180000	236118420	9970	9970	9970	9970	0
178	20250107	175900	236118420	9970	9970	9970	9970	0
179	20250107	175800	236118420	9970	9970	9970	9970	0
180	20250107	175700	236118420	9970	9970	9970	9970	0
181	20250107	175600	236118420	9970	9970	9970	9970	0
182	20250107	175500	236118420	9970	9970	9970	9970	907
183	20250107	175400	236118420	9970	9970	9970	9970	0
184	20250107	175300	236118420	9970	9970	9970	9970	0
185	20250107	175200	236118420	9970	9970	9970	9970	0
186	20250107	175100	236118420	9970	9970	9970	9970	0
187	20250107	175000	236118420	9970	9970	9970	9970	0
188	20250107	174900	236118420	9970	9970	9970	9970	0
189	20250107	174800	236118420	9970	9970	9970	9970	0
190	20250107	174700	236118420	9970	9970	9970	9970	0
191	20250107	174600	236118420	9970	9970	9970	9970	0
192	20250107	174500	236118420	9970	9970	9970	9970	0
193	20250107	174400	236118420	9970	9970	9970	9970	0
194	20250107	174300	236118420	9970	9970	9970	9970	0
195	20250107	174200	236118420	9970	9970	9970	9970	0
196	20250107	174100	236118420	9970	9970	9970	9970	0
197	20250107	174000	236118420	9970	9970	9970	9970	0
198	20250107	173900	236118420	9970	9970	9970	9970	0
199	20250107	173800	236118420	9970	9970	9970	9970	0
200	20250107	173700	236118420	9970	9970	9970	9970	0
201	20250107	173600	236118420	9970	9970	9970	9970	0
202	20250107	173500	236118420	9970	9970	9970	9970	0
203	20250107	173400	236118420	9970	9970	9970	9970	0
204	20250107	173300	236118420	9970	9970	9970	9970	0
205	20250107	173200	236118420	9970	9970	9970	9970	0
206	20250107	173100	236118420	9970	9970	9970	9970	0
207	20250107	173000	236118420	9970	9970	9970	9970	0
208	20250107	172900	236118420	9970	9970	9970	9970	0
209	20250107	172800	236118420	9970	9970	9970	9970	0
210	20250107	172700	236118420	9970	9970	9970	9970	0
211	20250107	172600	236118420	9970	9970	9970	9970	0
212	20250107	172500	236118420	9970	9970	9970	9970	907
213	20250107	172400	236118420	9970	9970	9970	9970	0
214	20250107	172300	236118420	9970	9970	9970	9970	0
215	20250107	172200	236118420	9970	9970	9970	9970	0
216	20250107	172100	236118420	9970	9970	9970	9970	0
217	20250107	172000	236118420	9970	9970	9970	9970	0
218	20250107	171900	236118420	9970	9970	9970	9970	0
219	20250107	171800	236118420	9970	9970	9970	9970	0
220	20250107	171700	236118420	9970	9970	9970	9970	0
221	20250107	171600	236118420	9970	9970	9970	9970	0
222	20250107	171500	236118420	9970	9970	9970	9970	0
223	20250107	171400	236118420	9970	9970	9970	9970	0
224	20250107	171300	236118420	9970	9970	9970	9970	0
225	20250107	171200	236118420	9970	9970	9970	9970	0
226	20250107	171100	236118420	9970	9970	9970	9970	0
227	20250107	171000	236118420	9970	9970	9970	9970	0
228	20250107	170900	236118420	9970	9970	9970	9970	0
229	20250107	170800	236118420	9970	9970	9970	9970	0
230	20250107	170700	236118420	9970	9970	9970	9970	0
231	20250107	170600	236118420	9970	9970	9970	9970	0
232	20250107	170500	236118420	9970	9970	9970	9970	0
233	20250107	170400	236118420	9970	9970	9970	9970	0
234	20250107	170300	236118420	9970	9970	9970	9970	0
235	20250107	170200	236118420	9970	9970	9970	9970	0
236	20250107	170100	236118420	9970	9970	9970	9970	0
237	20250107	170000	236118420	9970	9970	9970	9970	0
238	20250107	165900	236118420	9970	9970	9970	9970	0
239	20250107	165800	236118420	9970	9970	9970	9970	0
240	20250107	165700	236118420	9970	9970	9970	9970	0
241	20250107	165600	236118420	9970	9970	9970	9970	0
242	20250107	165500	236118420	9970	9970	9970	9970	907
243	20250107	165400	236118420	9970	9970	9970	9970	0
244	20250107	165300	236118420	9970	9970	9970	9970	0
245	20250107	165200	236118420	9970	9970	9970	9970	0
246	20250107	165100	236118420	9970	9970	9970	9970	0
247	20250107	165000	236118420	9970	9970	9970	9970	0
248	20250107	164900	236118420	9970	9970	9970	9970	0
249	20250107	164800	236118420	9970	9970	9970	9970	0
250	20250107	164700	236118420	9970	9970	9970	9970	0
251	20250107	164600	236118420	9970	9970	9970	9970	0
252	20250107	164500	236118420	9970	9970	9970	9970	0
253	20250107	164400	236118420	9970	9970	9970	9970	0
254	20250107	164300	236118420	9970	9970	9970	9970	0
255	20250107	164200	236118420	9970	9970	9970	9970	0
256	20250107	164100	236118420	9970	9970	9970	9970	0
257	20250107	164000	236118420	9970	9970	9970	9970	0
258	20250107	163900	236118420	9970	9970	9970	9970	0
259	20250107	163800	236118420	9970	9970	9970	9970	0
260	20250107	163700	236118420	9970	9970	9970	9970	0
261	20250107	163600	236118420	9970	9970	9970	9970	0
262	20250107	163500	236118420	9970	9970	9970	9970	0
263	20250107	163400	236118420	9970	9970	9970	9970	0
264	20250107	163300	236118420	9970	9970	9970	9970	0
265	20250107	163200	236118420	9970	9970	9970	9970	0
266	20250107	163100	236118420	9970	9970	9970	9970	0
267	20250107	163000	236118420	9970	9970	9970	9970	0
268	20250107	162900	236118420	9970	9970	9970	9970	0
269	20250107	162800	236118420	9970	9970	9970	9970	0
270	20250107	162700	236118420	9970	9970	9970	9970	0
271	20250107	162600	236118420	9970	9970	9970	9970	0
272	20250107	162500	236118420	9970	9970	9970	9970	907
273	20250107	162400	236118420	9970	9970	9970	9970	0
274	20250107	162300	236118420	9970	9970	9970	9970	0
275	20250107	162200	236118420	9970	9970	9970	9970	0
276	20250107	162100	236118420	9970	9970	9970	9970	0
277	20250107	162000	236118420	9970	9970	9970	9970	0
278	20250107	161900	236118420	9970	9970	9970	9970	0
279	20250107	161800	236118420	9970	9970	9970	9970	0
280	20250107	161700	236118420	9970	9970	9970	9970	0
281	20250107	161600	236118420	9970	9970	9970	9970	0
282	20250107	161500	236118420	9970	9970	9970	9970	0
283	20250107	161400	236118420	9970	9970	9970	9970	0
284	20250107	161300	236118420	9970	9970	9970	9970	0
285	20250107	161200	236118420	9970	9970	9970	9970	0
286	20250107	161100	236118420	9970	9970	9970	9970	0
287	20250107	161000	236118420	9970	9970	9970	9970	0
288	20250107	160900	236118420	9970	9970	9970	9970	0
289	20250107	160800	236118420	9970	9970	9970	9970	0
290	20250107	160700	236118420	9970	9970	9970	9970	0
291	20250107	160600	236118420	9970	9970	9970	9970	0
292	20250107	160500	236118420	9970	9970	9970	9970	0
293	20250107	160400	236118420	9970	9970	9970	9970	0
294	20250107	160300	236118420	9970	9970	9970	9970	0
295	20250107	160200	236118420	9970	9970	9970	9970	0
296	20250107	160100	236118420	9970	9970	9970	9970	0
297	20250107	160000	236118420	9970	9970	9970	9970	0
298	20250107	155900	236118420	9970	9970	9970	9970	0
299	20250107	155800	236118420	9970	9970	9970	9970	0
300	20250107	155700	236118420	9970	9970	9970	9970	0
301	20250107	155600	236118420	9970	9970	9970	9970	0
302	20250107	155500	236118420	9970	9970	9970	9970	907
303	20250107	155400	236118420	9970	9970	9970	9970	0
304	20250107	155300	236118420	9970	9970	9970	9970	0
305	20250107	155200	236118420	9970	9970	9970	9970	0
306	20250107	155100	236118420	9970	9970	9970	9970	0
307	20250107	155000	236118420	9970	9970	9970	9970	0
308	20250107	154900	236118420	9970	9970	9970	9970	0
309	20250107	154800	236118420	9970	9970	9970	9970	0
310	20250107	154700	236118420	9970	9970	9970	9970	0
311	20250107	154600	236118420	9970	9970	9970	9970	0
312	20250107	154500	236118420	9970	9970	9970	9970	0
313	20250107	154400	236118420	9970	9970	9970	9970	0
314	20250107	154300	236118420	9970	9970	9970	9970	0
315	20250107	154200	236118420	9970	9970	9970	9970	0
316	20250107	154100	236118420	9970	9970	9970	9970	0
317	20250107	154000	236118420	9970	9970	9970	9970	0
318	20250107	153900	236118420	9970	9970	9970	9970	0
319	20250107	153800	236118420	9970	9970	9970	9970	0
320	20250107	153700	236118420	9970	9970	9970	9970	0
321	20250107	153600	236118420	9970	9970	9970	9970	0
322	20250107	153500	236118420	9970	9970	9970	9970	0
323	20250107	153400	236118420	9970	9970	9970	9970	0
324	20250107	153300	236118420	9970	9970	9970	9970	0
325	20250107	153200	236118420	9970	9970	9970	9970	0
326	20250107	153100	236118420	9970	9970	9970	9970	0
327	20250107	153000	236118420	9970	9970	9970	9970	907
328	20250107	152900	227075630	9980	9980	9980	9980	0
329	20250107	152800	227075630	9980	9980	9980	9980	0
330	20250107	152700	227075630	9980	9980	9980	9980	0
331	20250107	152600	227075630	9980	9980	9980	9980	0
332	20250107	152500	227075630	9980	9980	9980	9980	0
333	20250107	152400	227075630	9980	9980	9980	9980	0
334	20250107	152300	227075630	9980	9980	9980	9980	0
335	20250107	152200	227075630	9980	9980	9980	9980	0
336	20250107	152100	227075630	9980	9980	9980	9980	0
337	20250107	152000	227075630	9980	9980	9980	9980	0
338	20250107	151900	227075630	9980	9980	9980	9980	0
339	20250107	151800	227075630	9980	9980	9980	9980	0
340	20250107	151700	227075630	9980	9980	9980	9980	0
341	20250107	151600	227075630	9980	9980	9980	9980	80
342	20250107	151500	226277230	9980	9980	9980	9980	0
343	20250107	151400	226277230	9980	9980	9980	9980	0
344	20250107	151300	226277230	9980	9940	9980	9940	301
345	20250107	151200	223285250	9980	9980	9980	9980	0
346	20250107	151100	223285250	9980	9970	9980	9970	36
347	20250107	151000	222926320	9970	9960	9970	9960	2
348	20250107	150900	222906390	9970	9970	9970	9970	0
349	20250107	150800	222906390	9970	9970	9970	9970	0
350	20250107	150700	222906390	9970	9950	9970	9950	37
351	20250107	150600	222538150	9950	9950	9950	9950	49
352	20250107	150500	222050600	9930	9920	9930	9920	13
353	20250107	150400	221921610	9950	9950	9950	9950	0
354	20250107	150300	221921610	9950	9950	9950	9950	0
355	20250107	150200	221921610	9950	9950	9950	9950	15
356	20250107	150100	221772360	9950	9950	9950	9950	0
357	20250107	150000	221772360	9950	9950	9950	9950	0
358	20250107	145900	221772360	9950	9950	9950	9950	0
359	20250107	145800	221772360	9950	9950	9950	9950	0
360	20250107	145700	221772360	9950	9940	9950	9940	331
361	20250107	145600	218479070	9910	9910	9910	9910	0
362	20250107	145500	218479070	9910	9910	9910	9910	0
363	20250107	145400	218479070	9910	9910	9910	9910	0
364	20250107	145300	218479070	9910	9910	9910	9910	53
365	20250107	145200	217953840	9910	9910	9910	9910	24
366	20250107	145100	217716000	9910	9910	9910	9910	0
367	20250107	145000	217716000	9910	9910	9910	9910	0
368	20250107	144900	217716000	9910	9910	9910	9910	0
369	20250107	144800	217716000	9910	9910	9910	9910	0
370	20250107	144700	217716000	9910	9910	9910	9910	0
371	20250107	144600	217716000	9910	9910	9910	9910	0
372	20250107	144500	217716000	9910	9910	9910	9910	0
373	20250107	144400	217716000	9910	9910	9910	9910	0
374	20250107	144300	217716000	9910	9910	9910	9910	0
375	20250107	144200	217716000	9910	9910	9910	9910	0
376	20250107	144100	217716000	9910	9910	9910	9910	0
377	20250107	144000	217716000	9910	9910	9910	9910	0
378	20250107	143900	217716000	9910	9910	9910	9910	0
379	20250107	143800	217716000	9910	9910	9910	9910	0
380	20250107	143700	217716000	9910	9910	9910	9910	0
381	20250107	143600	217716000	9910	9910	9910	9910	0
382	20250107	143500	217716000	9910	9910	9910	9910	0
383	20250107	143400	217716000	9910	9910	9910	9910	0
384	20250107	143300	217716000	9910	9910	9910	9910	0
385	20250107	143200	217716000	9910	9910	9910	9910	0
386	20250107	143100	217716000	9910	9910	9910	9910	0
387	20250107	143000	217716000	9910	9910	9910	9910	0
388	20250107	142900	217716000	9910	9910	9910	9910	0
389	20250107	142800	217716000	9910	9910	9910	9910	0
390	20250107	142700	217716000	9910	9910	9910	9910	50
391	20250107	142600	217220500	9900	9920	9920	9900	400
392	20250107	142500	213258230	9920	9920	9920	9920	0
393	20250107	142400	213258230	9920	9920	9920	9920	0
394	20250107	142300	213258230	9920	9920	9920	9920	0
395	20250107	142200	213258230	9920	9920	9920	9920	0
396	20250107	142100	213258230	9920	9920	9920	9920	0
397	20250107	142000	213258230	9920	9920	9920	9920	0
398	20250107	141900	213258230	9920	9920	9920	9920	0
399	20250107	141800	213258230	9920	9920	9920	9920	0
400	20250107	141700	213258230	9920	9920	9920	9920	0
401	20250107	141600	213258230	9920	9920	9920	9920	0
402	20250107	141500	213258230	9920	9920	9920	9920	0
403	20250107	141400	213258230	9920	9920	9920	9920	0
404	20250107	141300	213258230	9920	9920	9920	9920	0
405	20250107	141200	213258230	9920	9920	9920	9920	0
406	20250107	141100	213258230	9920	9920	9920	9890	1511
407	20250107	141000	198294810	9910	9910	9910	9910	0
408	20250107	140900	198294810	9910	9910	9910	9910	0
409	20250107	140800	198294810	9910	9910	9910	9910	0
410	20250107	140700	198294810	9910	9910	9910	9910	0
411	20250107	140600	198294810	9910	9910	9910	9910	0
412	20250107	140500	198294810	9910	9910	9910	9910	0
413	20250107	140400	198294810	9910	9910	9910	9910	0
414	20250107	140300	198294810	9910	9910	9910	9910	0
415	20250107	140200	198294810	9910	9910	9910	9910	0
416	20250107	140100	198294810	9910	9910	9910	9910	0
417	20250107	140000	198294810	9910	9910	9910	9910	0
418	20250107	135900	198294810	9910	9910	9910	9910	0
419	20250107	135800	198294810	9910	9910	9910	9910	0
420	20250107	135700	198294810	9910	9910	9910	9910	0
421	20250107	135600	198294810	9910	9910	9910	9910	0
422	20250107	135500	198294810	9910	9910	9910	9910	0
423	20250107	135400	198294810	9910	9910	9910	9910	0
424	20250107	135300	198294810	9910	9910	9910	9910	0
425	20250107	135200	198294810	9910	9910	9910	9910	0
426	20250107	135100	198294810	9910	9910	9910	9910	0
427	20250107	135000	198294810	9910	9910	9910	9910	0
428	20250107	134900	198294810	9910	9910	9910	9910	0
429	20250107	134800	198294810	9910	9910	9910	9910	4
430	20250107	134700	198255170	9920	9920	9920	9920	10
431	20250107	134600	198155970	9900	9900	9900	9900	0
432	20250107	134500	198155970	9900	9900	9900	9900	0
433	20250107	134400	198155970	9900	9900	9900	9900	0
434	20250107	134300	198155970	9900	9900	9900	9900	0
435	20250107	134200	198155970	9900	9900	9900	9900	0
436	20250107	134100	198155970	9900	9920	9920	9900	772
437	20250107	134000	190508850	9920	9920	9920	9920	0
438	20250107	133900	190508850	9920	9920	9920	9920	0
439	20250107	133800	190508850	9920	9920	9920	9920	0
440	20250107	133700	190508850	9920	9910	9920	9910	4
441	20250107	133600	190469200	9920	9920	9920	9920	0
442	20250107	133500	190469200	9920	9920	9920	9920	0
443	20250107	133400	190469200	9920	9920	9920	9920	0
444	20250107	133300	190469200	9920	9920	9920	9920	448
445	20250107	133200	186025040	9920	9920	9920	9920	0
446	20250107	133100	186025040	9920	9920	9920	9920	0
447	20250107	133000	186025040	9920	9920	9920	9920	0
448	20250107	132900	186025040	9920	9920	9920	9920	0
449	20250107	132800	186025040	9920	9920	9920	9920	0
450	20250107	132700	186025040	9920	9920	9920	9920	0
451	20250107	132600	186025040	9920	9920	9920	9920	0
452	20250107	132500	186025040	9920	9920	9920	9920	50
453	20250107	132400	185529040	9920	9920	9920	9920	0
454	20250107	132300	185529040	9920	9920	9920	9920	0
455	20250107	132200	185529040	9920	9920	9920	9920	0
456	20250107	132100	185529040	9920	9920	9920	9920	0
457	20250107	132000	185529040	9920	9920	9920	9920	0
458	20250107	131900	185529040	9920	9920	9920	9920	0
459	20250107	131800	185529040	9920	9920	9920	9920	0
460	20250107	131700	185529040	9920	9920	9920	9920	0
461	20250107	131600	185529040	9920	9920	9920	9920	0
462	20250107	131500	185529040	9920	9920	9920	9920	521
463	20250107	131400	180360720	9930	9930	9930	9930	118
464	20250107	131300	179188980	9920	9920	9920	9920	0
465	20250107	131200	179188980	9920	9920	9920	9920	0
466	20250107	131100	179188980	9920	9920	9920	9920	0
467	20250107	131000	179188980	9920	9920	9920	9920	0
468	20250107	130900	179188980	9920	9920	9920	9920	0
469	20250107	130800	179188980	9920	9920	9920	9920	0
470	20250107	130700	179188980	9920	9920	9920	9920	0
471	20250107	130600	179188980	9920	9920	9920	9920	0
472	20250107	130500	179188980	9920	9920	9920	9920	140
473	20250107	130400	177800180	9920	9920	9920	9920	0
474	20250107	130300	177800180	9920	9920	9920	9920	0
475	20250107	130200	177800180	9920	9940	9950	9920	1254
476	20250107	130100	165347110	9950	9950	9950	9950	0
477	20250107	130000	165347110	9950	9950	9950	9950	0
478	20250107	125900	165347110	9950	9950	9950	9950	0
479	20250107	125800	165347110	9950	9950	9950	9950	0
480	20250107	125700	165347110	9950	9950	9950	9950	172
481	20250107	125600	163635710	9950	9950	9950	9950	130
482	20250107	125500	162342210	9950	9950	9950	9950	0
483	20250107	125400	162342210	9950	9940	9950	9940	71
484	20250107	125300	161635980	9950	9950	9950	9950	49
485	20250107	125200	161148430	9950	9950	9950	9950	0
486	20250107	125100	161148430	9950	9950	9950	9950	1
487	20250107	125000	161138480	9980	9980	9980	9980	0
488	20250107	124900	161138480	9980	9980	9980	9980	0
489	20250107	124800	161138480	9980	9980	9980	9980	0
490	20250107	124700	161138480	9980	9980	9980	9980	1
491	20250107	124600	161128500	9950	9950	9950	9950	0
492	20250107	124500	161128500	9950	9950	9950	9950	100
493	20250107	124400	160133500	9980	9980	9980	9980	0
494	20250107	124300	160133500	9980	9980	9980	9980	0
495	20250107	124200	160133500	9980	9980	9980	9980	0
496	20250107	124100	160133500	9980	9980	9980	9980	0
497	20250107	124000	160133500	9980	9950	9980	9950	111
498	20250107	123900	159029020	9990	9990	9990	9990	0
499	20250107	123800	159029020	9990	9990	9990	9990	0
500	20250107	123700	159029020	9990	9990	9990	9990	0
501	20250107	123600	159029020	9990	9990	9990	9990	0
502	20250107	123500	159029020	9990	9980	9990	9940	354
503	20250107	123400	155506440	9980	9980	9980	9980	0
504	20250107	123300	155506440	9980	9980	9980	9980	1
505	20250107	123200	155496460	9940	9940	9940	9940	1
506	20250107	123100	155486520	9940	9940	9940	9940	0
507	20250107	123000	155486520	9940	9940	9940	9940	0
508	20250107	122900	155486520	9940	9940	9940	9940	5
509	20250107	122800	155436820	9940	9940	9940	9940	80
510	20250107	122700	154641620	9950	9950	9950	9950	0
511	20250107	122600	154641620	9950	9960	9960	9950	438
512	20250107	122500	150283470	9990	9990	9990	9990	0
513	20250107	122400	150283470	9990	9990	9990	9990	0
514	20250107	122300	150283470	9990	9990	9990	9990	0
515	20250107	122200	150283470	9990	9990	9990	9990	0
516	20250107	122100	150283470	9990	9990	9990	9990	0
517	20250107	122000	150283470	9990	9990	9990	9990	0
518	20250107	121900	150283470	9990	9990	9990	9990	0
519	20250107	121800	150283470	9990	9990	9990	9990	0
520	20250107	121700	150283470	9990	9950	9990	9950	31
521	20250107	121600	149974980	9990	9990	9990	9960	358
522	20250107	121500	146408920	10000	10000	10000	10000	0
523	20250107	121400	146408920	10000	10000	10000	10000	1
524	20250107	121300	146398920	9970	9970	9970	9970	2
525	20250107	121200	146378980	10000	10000	10000	10000	0
526	20250107	121100	146378980	10000	10000	10000	10000	0
527	20250107	121000	146378980	10000	10000	10000	10000	0
528	20250107	120900	146378980	10000	10000	10000	10000	0
529	20250107	120800	146378980	10000	10000	10000	10000	1
530	20250107	120700	146368980	10000	10000	10000	10000	0
531	20250107	120600	146368980	10000	10000	10000	10000	0
532	20250107	120500	146368980	10000	10000	10000	10000	0
533	20250107	120400	146368980	10000	10000	10000	10000	0
534	20250107	120300	146368980	10000	10000	10000	10000	0
535	20250107	120200	146368980	10000	10000	10000	10000	0
536	20250107	120100	146368980	10000	10000	10000	10000	0
537	20250107	120000	146368980	10000	9980	10000	9980	51
538	20250107	115900	145859980	10000	10000	10000	10000	0
539	20250107	115800	145859980	10000	10000	10000	10000	0
540	20250107	115700	145859980	10000	10000	10000	10000	0
541	20250107	115600	145859980	10000	10000	10000	10000	0
542	20250107	115500	145859980	10000	10000	10000	10000	0
543	20250107	115400	145859980	10000	10000	10000	10000	30
544	20250107	115300	145559980	10000	10000	10000	10000	0
545	20250107	115200	145559980	10000	10000	10000	10000	0
546	20250107	115100	145559980	10000	10000	10000	10000	0
547	20250107	115000	145559980	10000	10000	10000	10000	0
548	20250107	114900	145559980	10000	10000	10000	10000	400
549	20250107	114800	141559980	10000	10000	10000	10000	0
550	20250107	114700	141559980	10000	10000	10000	10000	0
551	20250107	114600	141559980	10000	10000	10000	10000	0
552	20250107	114500	141559980	10000	10000	10000	10000	0
553	20250107	114400	141559980	10000	10000	10000	10000	0
554	20250107	114300	141559980	10000	10000	10000	10000	0
555	20250107	114200	141559980	10000	10000	10000	10000	0
556	20250107	114100	141559980	10000	10000	10000	10000	0
557	20250107	114000	141559980	10000	10000	10000	10000	0
558	20250107	113900	141559980	10000	10000	10000	10000	0
559	20250107	113800	141559980	10000	10000	10000	10000	0
560	20250107	113700	141559980	10000	10000	10000	10000	0
561	20250107	113600	141559980	10000	10000	10000	10000	0
562	20250107	113500	141559980	10000	10000	10000	10000	0
563	20250107	113400	141559980	10000	10000	10000	10000	0
564	20250107	113300	141559980	10000	10000	10000	10000	0
565	20250107	113200	141559980	10000	10000	10000	10000	1
566	20250107	113100	141549980	10000	10000	10000	10000	0
567	20250107	113000	141549980	10000	9970	10000	9970	2
568	20250107	112900	141530010	10000	10000	10000	10000	0
569	20250107	112800	141530010	10000	10000	10000	10000	0
570	20250107	112700	141530010	10000	10000	10000	10000	0
571	20250107	112600	141530010	10000	10000	10000	10000	0
572	20250107	112500	141530010	10000	10000	10000	10000	0
573	20250107	112400	141530010	10000	10000	10000	10000	0
574	20250107	112300	141530010	10000	10000	10000	10000	0
575	20250107	112200	141530010	10000	9970	10000	9970	26
576	20250107	112100	141270460	10000	10000	10000	10000	0
577	20250107	112000	141270460	10000	9960	10000	9960	220
578	20250107	111900	139079220	10020	10010	10020	10010	201
579	20250107	111800	137067200	10000	10000	10000	10000	50
580	20250107	111700	136567200	9950	9950	9950	9950	200
581	20250107	111600	134577200	9940	9980	9980	9940	458
582	20250107	111500	130021640	10050	10050	10050	10050	0
583	20250107	111400	130021640	10050	10050	10050	10050	0
584	20250107	111300	130021640	10050	10050	10050	10050	1
585	20250107	111200	130011590	10020	10020	10020	9990	1274
586	20250107	111100	117270650	10070	10070	10070	10070	0
587	20250107	111000	117270650	10070	10070	10070	10070	0
588	20250107	110900	117270650	10070	10070	10070	10070	0
589	20250107	110800	117270650	10070	10040	10070	10020	474
590	20250107	110700	112520540	10070	10070	10070	10070	0
591	20250107	110600	112520540	10070	10030	10070	10020	160
592	20250107	110500	110915870	10080	10080	10080	10080	0
593	20250107	110400	110915870	10080	10040	10080	10020	1084
594	20250107	110300	100046000	10090	10090	10090	10090	0
595	20250107	110200	100046000	10090	10090	10090	10090	0
596	20250107	110100	100046000	10090	10070	10090	10040	394
597	20250107	110000	96089590	10090	10090	10090	10090	0
598	20250107	105900	96089590	10090	10090	10090	10090	0
599	20250107	105800	96089590	10090	10090	10090	10090	0
600	20250107	105700	96089590	10090	10090	10090	10090	81
601	20250107	105600	95272300	10090	10090	10090	10090	0
602	20250107	105500	95272300	10090	10090	10090	10090	0
603	20250107	105400	95272300	10090	10090	10090	10090	0
604	20250107	105300	95272300	10090	10090	10090	10090	0
605	20250107	105200	95272300	10090	10090	10090	10090	0
606	20250107	105100	95272300	10090	10090	10090	10090	0
607	20250107	105000	95272300	10090	10050	10090	10040	46
608	20250107	104900	94810110	10090	10090	10090	10090	0
609	20250107	104800	94810110	10090	10090	10090	10090	0
610	20250107	104700	94810110	10090	10090	10090	10090	0
611	20250107	104600	94810110	10090	10090	10090	10090	0
612	20250107	104500	94810110	10090	10090	10090	10090	0
613	20250107	104400	94810110	10090	10090	10090	10090	45
614	20250107	104300	94356060	10090	10090	10090	10090	0
615	20250107	104200	94356060	10090	10090	10090	10090	0
616	20250107	104100	94356060	10090	10090	10090	10090	0
617	20250107	104000	94356060	10090	10090	10090	10090	0
618	20250107	103900	94356060	10090	10090	10090	10090	0
619	20250107	103800	94356060	10090	10090	10090	10090	0
620	20250107	103700	94356060	10090	10090	10090	10090	1
621	20250107	103600	94345970	10090	10090	10090	10090	55
622	20250107	103500	93791020	10040	10090	10090	10040	132
623	20250107	103400	92464130	10090	10090	10090	10090	0
624	20250107	103300	92464130	10090	10090	10090	10090	0
625	20250107	103200	92464130	10090	10090	10090	10090	0
626	20250107	103100	92464130	10090	10090	10090	10090	0
627	20250107	103000	92464130	10090	10090	10090	10090	0
628	20250107	102900	92464130	10090	10090	10090	10090	0
629	20250107	102800	92464130	10090	10070	10090	10070	217
630	20250107	102700	90278920	10090	10090	10090	10090	0
631	20250107	102600	90278920	10090	10090	10090	10090	0
632	20250107	102500	90278920	10090	10090	10090	10090	5
633	20250107	102400	90228470	10090	10090	10090	10090	0
634	20250107	102300	90228470	10090	10090	10090	10090	105
635	20250107	102200	89169020	10090	10090	10090	10090	5
636	20250107	102100	89118570	10090	10090	10090	10090	0
637	20250107	102000	89118570	10090	10090	10090	10090	0
638	20250107	101900	89118570	10090	10090	10090	10090	0
639	20250107	101800	89118570	10090	10090	10090	10090	0
640	20250107	101700	89118570	10090	10090	10090	10090	0
641	20250107	101600	89118570	10090	10090	10090	10090	0
642	20250107	101500	89118570	10090	10090	10090	10090	0
643	20250107	101400	89118570	10090	10090	10090	10090	0
644	20250107	101300	89118570	10090	10090	10090	10090	0
645	20250107	101200	89118570	10090	10090	10090	10090	0
646	20250107	101100	89118570	10090	10090	10090	10090	0
647	20250107	101000	89118570	10090	10090	10090	10090	10
648	20250107	100900	89017670	10100	10100	10100	10100	0
649	20250107	100800	89017670	10100	10100	10100	10100	0
650	20250107	100700	89017670	10100	10100	10100	10100	0
651	20250107	100600	89017670	10100	10100	10100	10100	0
652	20250107	100500	89017670	10100	10090	10100	10090	220
653	20250107	100400	86795940	10090	10090	10090	10090	0
654	20250107	100300	86795940	10090	10090	10090	10090	10
655	20250107	100200	86695040	10050	10060	10060	10050	480
656	20250107	100100	81870920	10090	10090	10090	10090	0
657	20250107	100000	81870920	10090	10070	10090	10060	39
658	20250107	095900	81478390	10100	10100	10100	10100	0
659	20250107	095800	81478390	10100	10100	10100	10100	0
660	20250107	095700	81478390	10100	10100	10100	10100	0
661	20250107	095600	81478390	10100	10070	10100	10070	479
662	20250107	095500	76642730	10100	10090	10100	10090	7
663	20250107	095400	76572090	10100	10100	10100	10100	0
664	20250107	095300	76572090	10100	10100	10100	10100	0
665	20250107	095200	76572090	10100	10100	10100	10100	0
666	20250107	095100	76572090	10100	10080	10100	10080	11
667	20250107	095000	76461190	10100	10100	10100	10100	0
668	20250107	094900	76461190	10100	10090	10100	10090	14
669	20250107	094800	76319920	10090	10090	10090	10090	1
670	20250107	094700	76309830	10070	10070	10070	10070	1
671	20250107	094600	76299760	10100	10100	10100	10100	0
672	20250107	094500	76299760	10100	10100	10100	10100	0
673	20250107	094400	76299760	10100	10100	10100	10100	10
674	20250107	094300	76198760	10100	10100	10100	10090	6
675	20250107	094200	76138170	10100	10100	10100	10100	250
676	20250107	094100	73613170	10100	10080	10100	10080	28
677	20250107	094000	73330880	10100	10100	10100	10100	0
678	20250107	093900	73330880	10100	10100	10100	10100	0
679	20250107	093800	73330880	10100	10070	10100	10070	25
680	20250107	093700	73078720	10100	10100	10100	10100	0
681	20250107	093600	73078720	10100	10100	10100	10070	10
682	20250107	093500	72977870	10100	10100	10100	10080	24
683	20250107	093400	72735670	10100	10100	10100	10080	1477
684	20250107	093300	57823970	10100	10080	10100	10080	192
685	20250107	093200	55888200	10080	10070	10080	10070	115
686	20250107	093100	54730120	10070	10080	10080	10070	22
687	20250107	093000	54508540	10080	10080	10080	10080	104
688	20250107	092900	53460220	10080	10070	10080	10070	399
689	20250107	092800	49438370	10080	10080	10080	10050	103
690	20250107	092700	48403130	10080	10080	10080	10080	0
691	20250107	092600	48403130	10080	10080	10080	10080	0
692	20250107	092500	48403130	10080	10080	10080	10080	0
693	20250107	092400	48403130	10080	10070	10080	10060	163
694	20250107	092300	46763160	10080	10070	10090	10070	387
695	20250107	092200	42863010	10080	10070	10080	10070	451
696	20250107	092100	38321430	10070	10070	10070	10070	0
697	20250107	092000	38321430	10070	10070	10070	10070	0
698	20250107	091900	38321430	10070	10070	10070	10070	0
699	20250107	091800	38321430	10070	10070	10070	10070	0
700	20250107	091700	38321430	10070	10070	10070	10070	0
701	20250107	091600	38321430	10070	10040	10070	10020	28
702	20250107	091500	38040490	10070	10070	10070	10070	0
703	20250107	091400	38040490	10070	10070	10070	10070	0
704	20250107	091300	38040490	10070	10070	10070	10070	4
705	20250107	091200	38000210	10070	10070	10070	10070	0
706	20250107	091100	38000210	10070	10030	10070	10030	3
707	20250107	091000	37970080	10080	10080	10080	10080	0
708	20250107	090900	37970080	10080	10060	10100	10000	446
709	20250107	090800	33485590	10060	10060	10060	10060	0
710	20250107	090700	33485590	10060	10060	10060	10060	1
711	20250107	090600	33475530	10020	10050	10050	10020	305
712	20250107	090500	30417870	10070	10070	10070	10070	0
713	20250107	090400	30417870	10070	10030	10070	10030	3
714	20250107	090300	30387700	10080	10100	10100	10040	357
715	20250107	090200	26798050	10090	10090	10100	10090	142
716	20250107	090100	25364070	10110	10110	10110	10110	0
717	20250107	090000	25364070	10110	10080	10110	10020	2517