KissMeData/017000/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190300	58640125	2925	2925	2925	2925	343
3	20250116	190200	58640125	2925	2925	2925	2925	0
4	20250116	190100	58640125	2925	2925	2925	2925	0
5	20250116	190000	58640125	2925	2925	2925	2925	0
6	20250116	185900	58640125	2925	2925	2925	2925	0
7	20250116	185800	58640125	2925	2925	2925	2925	0
8	20250116	185700	58640125	2925	2925	2925	2925	0
9	20250116	185600	58640125	2925	2925	2925	2925	0
10	20250116	185500	58640125	2925	2925	2925	2925	0
11	20250116	185400	58640125	2925	2925	2925	2925	0
12	20250116	185300	58640125	2925	2925	2925	2925	0
13	20250116	185200	58640125	2925	2925	2925	2925	0
14	20250116	185100	58640125	2925	2925	2925	2925	0
15	20250116	185000	58640125	2925	2925	2925	2925	0
16	20250116	184900	58640125	2925	2925	2925	2925	0
17	20250116	184800	58640125	2925	2925	2925	2925	0
18	20250116	184700	58640125	2925	2925	2925	2925	0
19	20250116	184600	58640125	2925	2925	2925	2925	0
20	20250116	184500	58640125	2925	2925	2925	2925	0
21	20250116	184400	58640125	2925	2925	2925	2925	0
22	20250116	184300	58640125	2925	2925	2925	2925	0
23	20250116	184200	58640125	2925	2925	2925	2925	0
24	20250116	184100	58640125	2925	2925	2925	2925	0
25	20250116	184000	58640125	2925	2925	2925	2925	0
26	20250116	183900	58640125	2925	2925	2925	2925	0
27	20250116	183800	58640125	2925	2925	2925	2925	0
28	20250116	183700	58640125	2925	2925	2925	2925	0
29	20250116	183600	58640125	2925	2925	2925	2925	0
30	20250116	183500	58640125	2925	2925	2925	2925	0
31	20250116	183400	58640125	2925	2925	2925	2925	0
32	20250116	183300	58640125	2925	2925	2925	2925	343
33	20250116	183200	58640125	2925	2925	2925	2925	0
34	20250116	183100	58640125	2925	2925	2925	2925	0
35	20250116	183000	58640125	2925	2925	2925	2925	0
36	20250116	182900	58640125	2925	2925	2925	2925	0
37	20250116	182800	58640125	2925	2925	2925	2925	0
38	20250116	182700	58640125	2925	2925	2925	2925	0
39	20250116	182600	58640125	2925	2925	2925	2925	0
40	20250116	182500	58640125	2925	2925	2925	2925	0
41	20250116	182400	58640125	2925	2925	2925	2925	0
42	20250116	182300	58640125	2925	2925	2925	2925	0
43	20250116	182200	58640125	2925	2925	2925	2925	0
44	20250116	182100	58640125	2925	2925	2925	2925	0
45	20250116	182000	58640125	2925	2925	2925	2925	0
46	20250116	181900	58640125	2925	2925	2925	2925	0
47	20250116	181800	58640125	2925	2925	2925	2925	0
48	20250116	181700	58640125	2925	2925	2925	2925	0
49	20250116	181600	58640125	2925	2925	2925	2925	0
50	20250116	181500	58640125	2925	2925	2925	2925	0
51	20250116	181400	58640125	2925	2925	2925	2925	0
52	20250116	181300	58640125	2925	2925	2925	2925	0
53	20250116	181200	58640125	2925	2925	2925	2925	0
54	20250116	181100	58640125	2925	2925	2925	2925	0
55	20250116	181000	58640125	2925	2925	2925	2925	0
56	20250116	180900	58640125	2925	2925	2925	2925	0
57	20250116	180800	58640125	2925	2925	2925	2925	0
58	20250116	180700	58640125	2925	2925	2925	2925	0
59	20250116	180600	58640125	2925	2925	2925	2925	0
60	20250116	180500	58640125	2925	2925	2925	2925	0
61	20250116	180400	58640125	2925	2925	2925	2925	0
62	20250116	180300	58640125	2925	2925	2925	2925	343
63	20250116	180200	58640125	2925	2925	2925	2925	0
64	20250116	180100	58640125	2925	2925	2925	2925	0
65	20250116	180000	58640125	2925	2925	2925	2925	0
66	20250116	175900	58640125	2925	2925	2925	2925	0
67	20250116	175800	58640125	2925	2925	2925	2925	0
68	20250116	175700	58640125	2925	2925	2925	2925	0
69	20250116	175600	58640125	2925	2925	2925	2925	0
70	20250116	175500	58640125	2925	2925	2925	2925	0
71	20250116	175400	58640125	2925	2925	2925	2925	0
72	20250116	175300	58640125	2925	2925	2925	2925	0
73	20250116	175200	58640125	2925	2925	2925	2925	0
74	20250116	175100	58640125	2925	2925	2925	2925	0
75	20250116	175000	58640125	2925	2925	2925	2925	0
76	20250116	174900	58640125	2925	2925	2925	2925	0
77	20250116	174800	58640125	2925	2925	2925	2925	0
78	20250116	174700	58640125	2925	2925	2925	2925	0
79	20250116	174600	58640125	2925	2925	2925	2925	0
80	20250116	174500	58640125	2925	2925	2925	2925	0
81	20250116	174400	58640125	2925	2925	2925	2925	0
82	20250116	174300	58640125	2925	2925	2925	2925	0
83	20250116	174200	58640125	2925	2925	2925	2925	0
84	20250116	174100	58640125	2925	2925	2925	2925	0
85	20250116	174000	58640125	2925	2925	2925	2925	0
86	20250116	173900	58640125	2925	2925	2925	2925	0
87	20250116	173800	58640125	2925	2925	2925	2925	0
88	20250116	173700	58640125	2925	2925	2925	2925	0
89	20250116	173600	58640125	2925	2925	2925	2925	0
90	20250116	173500	58640125	2925	2925	2925	2925	0
91	20250116	173400	58640125	2925	2925	2925	2925	0
92	20250116	173300	58640125	2925	2925	2925	2925	343
93	20250116	173200	58640125	2925	2925	2925	2925	0
94	20250116	173100	58640125	2925	2925	2925	2925	0
95	20250116	173000	58640125	2925	2925	2925	2925	0
96	20250116	172900	58640125	2925	2925	2925	2925	0
97	20250116	172800	58640125	2925	2925	2925	2925	0
98	20250116	172700	58640125	2925	2925	2925	2925	0
99	20250116	172600	58640125	2925	2925	2925	2925	0
100	20250116	172500	58640125	2925	2925	2925	2925	0
101	20250116	172400	58640125	2925	2925	2925	2925	0
102	20250116	172300	58640125	2925	2925	2925	2925	0
103	20250116	172200	58640125	2925	2925	2925	2925	0
104	20250116	172100	58640125	2925	2925	2925	2925	0
105	20250116	172000	58640125	2925	2925	2925	2925	0
106	20250116	171900	58640125	2925	2925	2925	2925	0
107	20250116	171800	58640125	2925	2925	2925	2925	0
108	20250116	171700	58640125	2925	2925	2925	2925	0
109	20250116	171600	58640125	2925	2925	2925	2925	0
110	20250116	171500	58640125	2925	2925	2925	2925	0
111	20250116	171400	58640125	2925	2925	2925	2925	0
112	20250116	171300	58640125	2925	2925	2925	2925	0
113	20250116	171200	58640125	2925	2925	2925	2925	0
114	20250116	171100	58640125	2925	2925	2925	2925	0
115	20250116	171000	58640125	2925	2925	2925	2925	0
116	20250116	170900	58640125	2925	2925	2925	2925	0
117	20250116	170800	58640125	2925	2925	2925	2925	0
118	20250116	170700	58640125	2925	2925	2925	2925	0
119	20250116	170600	58640125	2925	2925	2925	2925	0
120	20250116	170500	58640125	2925	2925	2925	2925	0
121	20250116	170400	58640125	2925	2925	2925	2925	0
122	20250116	170300	58640125	2925	2925	2925	2925	343
123	20250116	170200	58640125	2925	2925	2925	2925	0
124	20250116	170100	58640125	2925	2925	2925	2925	0
125	20250116	170000	58640125	2925	2925	2925	2925	0
126	20250116	165900	58640125	2925	2925	2925	2925	0
127	20250116	165800	58640125	2925	2925	2925	2925	0
128	20250116	165700	58640125	2925	2925	2925	2925	0
129	20250116	165600	58640125	2925	2925	2925	2925	0
130	20250116	165500	58640125	2925	2925	2925	2925	0
131	20250116	165400	58640125	2925	2925	2925	2925	0
132	20250116	165300	58640125	2925	2925	2925	2925	0
133	20250116	165200	58640125	2925	2925	2925	2925	0
134	20250116	165100	58640125	2925	2925	2925	2925	0
135	20250116	165000	58640125	2925	2925	2925	2925	0
136	20250116	164900	58640125	2925	2925	2925	2925	0
137	20250116	164800	58640125	2925	2925	2925	2925	0
138	20250116	164700	58640125	2925	2925	2925	2925	0
139	20250116	164600	58640125	2925	2925	2925	2925	0
140	20250116	164500	58640125	2925	2925	2925	2925	0
141	20250116	164400	58640125	2925	2925	2925	2925	0
142	20250116	164300	58640125	2925	2925	2925	2925	0
143	20250116	164200	58640125	2925	2925	2925	2925	0
144	20250116	164100	58640125	2925	2925	2925	2925	0
145	20250116	164000	58640125	2925	2925	2925	2925	0
146	20250116	163900	58640125	2925	2925	2925	2925	0
147	20250116	163800	58640125	2925	2925	2925	2925	0
148	20250116	163700	58640125	2925	2925	2925	2925	0
149	20250116	163600	58640125	2925	2925	2925	2925	0
150	20250116	163500	58640125	2925	2925	2925	2925	0
151	20250116	163400	58640125	2925	2925	2925	2925	0
152	20250116	163300	58640125	2925	2925	2925	2925	343
153	20250116	163200	58640125	2925	2925	2925	2925	0
154	20250116	163100	58640125	2925	2925	2925	2925	0
155	20250116	163000	58640125	2925	2925	2925	2925	0
156	20250116	162900	58640125	2925	2925	2925	2925	0
157	20250116	162800	58640125	2925	2925	2925	2925	0
158	20250116	162700	58640125	2925	2925	2925	2925	0
159	20250116	162600	58640125	2925	2925	2925	2925	0
160	20250116	162500	58640125	2925	2925	2925	2925	0
161	20250116	162400	58640125	2925	2925	2925	2925	0
162	20250116	162300	58640125	2925	2925	2925	2925	0
163	20250116	162200	58640125	2925	2925	2925	2925	0
164	20250116	162100	58640125	2925	2925	2925	2925	0
165	20250116	162000	58640125	2925	2925	2925	2925	0
166	20250116	161900	58640125	2925	2925	2925	2925	0
167	20250116	161800	58640125	2925	2925	2925	2925	0
168	20250116	161700	58640125	2925	2925	2925	2925	0
169	20250116	161600	58640125	2925	2925	2925	2925	0
170	20250116	161500	58640125	2925	2925	2925	2925	0
171	20250116	161400	58640125	2925	2925	2925	2925	0
172	20250116	161300	58640125	2925	2925	2925	2925	0
173	20250116	161200	58640125	2925	2925	2925	2925	0
174	20250116	161100	58640125	2925	2925	2925	2925	0
175	20250116	161000	58640125	2925	2925	2925	2925	0
176	20250116	160900	58640125	2925	2925	2925	2925	0
177	20250116	160800	58640125	2925	2925	2925	2925	0
178	20250116	160700	58640125	2925	2925	2925	2925	0
179	20250116	160600	58640125	2925	2925	2925	2925	0
180	20250116	160500	58640125	2925	2925	2925	2925	0
181	20250116	160400	58640125	2925	2925	2925	2925	0
182	20250116	160300	58640125	2925	2925	2925	2925	343
183	20250116	160200	58640125	2925	2925	2925	2925	0
184	20250116	160100	58640125	2925	2925	2925	2925	0
185	20250116	160000	58640125	2925	2925	2925	2925	0
186	20250116	155900	58640125	2925	2925	2925	2925	0
187	20250116	155800	58640125	2925	2925	2925	2925	0
188	20250116	155700	58640125	2925	2925	2925	2925	0
189	20250116	155600	58640125	2925	2925	2925	2925	0
190	20250116	155500	58640125	2925	2925	2925	2925	0
191	20250116	155400	58640125	2925	2925	2925	2925	0
192	20250116	155300	58640125	2925	2925	2925	2925	0
193	20250116	155200	58640125	2925	2925	2925	2925	0
194	20250116	155100	58640125	2925	2925	2925	2925	0
195	20250116	155000	58640125	2925	2925	2925	2925	0
196	20250116	154900	58640125	2925	2925	2925	2925	0
197	20250116	154800	58640125	2925	2925	2925	2925	0
198	20250116	154700	58640125	2925	2925	2925	2925	0
199	20250116	154600	58640125	2925	2925	2925	2925	0
200	20250116	154500	58640125	2925	2925	2925	2925	0
201	20250116	154400	58640125	2925	2925	2925	2925	0
202	20250116	154300	58640125	2925	2925	2925	2925	0
203	20250116	154200	58640125	2925	2925	2925	2925	0
204	20250116	154100	58640125	2925	2925	2925	2925	0
205	20250116	154000	58640125	2925	2925	2925	2925	0
206	20250116	153900	58640125	2925	2925	2925	2925	0
207	20250116	153800	58640125	2925	2925	2925	2925	0
208	20250116	153700	58640125	2925	2925	2925	2925	0
209	20250116	153600	58640125	2925	2925	2925	2925	0
210	20250116	153500	58640125	2925	2925	2925	2925	0
211	20250116	153400	58640125	2925	2925	2925	2925	0
212	20250116	153300	58640125	2925	2925	2925	2925	343
213	20250116	153200	58640125	2925	2925	2925	2925	0
214	20250116	153100	58640125	2925	2925	2925	2925	0
215	20250116	153000	58640125	2925	2925	2925	2925	343
216	20250116	152900	57636850	2935	2935	2935	2935	0
217	20250116	152800	57636850	2935	2935	2935	2935	0
218	20250116	152700	57636850	2935	2935	2935	2935	0
219	20250116	152600	57636850	2935	2935	2935	2935	0
220	20250116	152500	57636850	2935	2935	2935	2935	0
221	20250116	152400	57636850	2935	2935	2935	2935	0
222	20250116	152300	57636850	2935	2935	2935	2935	0
223	20250116	152200	57636850	2935	2935	2935	2935	0
224	20250116	152100	57636850	2935	2935	2935	2935	0
225	20250116	152000	57636850	2935	2935	2935	2935	0
226	20250116	151900	57636850	2935	2935	2935	2935	33
227	20250116	151800	57539995	2935	2935	2935	2935	0
228	20250116	151700	57539995	2935	2935	2935	2935	2
229	20250116	151600	57534125	2940	2940	2940	2940	0
230	20250116	151500	57534125	2940	2940	2940	2940	10
231	20250116	151400	57504725	2935	2940	2940	2935	140
232	20250116	151300	57093190	2940	2940	2940	2940	0
233	20250116	151200	57093190	2940	2940	2940	2940	140
234	20250116	151100	56681590	2945	2945	2945	2945	4
235	20250116	151000	56669810	2940	2940	2940	2940	9
236	20250116	150900	56643350	2935	2945	2945	2935	7
237	20250116	150800	56622745	2945	2945	2945	2945	0
238	20250116	150700	56622745	2945	2940	2945	2935	487
239	20250116	150600	55192300	2940	2940	2940	2940	9
240	20250116	150500	55165840	2940	2940	2940	2940	0
241	20250116	150400	55165840	2940	2940	2940	2940	93
242	20250116	150300	54892420	2940	2940	2940	2940	0
243	20250116	150200	54892420	2940	2940	2940	2940	0
244	20250116	150100	54892420	2940	2940	2940	2940	0
245	20250116	150000	54892420	2940	2940	2940	2940	0
246	20250116	145900	54892420	2940	2940	2940	2940	0
247	20250116	145800	54892420	2940	2940	2940	2940	1
248	20250116	145700	54889480	2945	2945	2945	2945	0
249	20250116	145600	54889480	2945	2945	2945	2945	0
250	20250116	145500	54889480	2945	2945	2945	2945	0
251	20250116	145400	54889480	2945	2945	2945	2945	0
252	20250116	145300	54889480	2945	2945	2945	2945	10
253	20250116	145200	54860030	2930	2935	2935	2930	1502
254	20250116	145100	50458455	2940	2940	2940	2940	333
255	20250116	145000	49479435	2940	2940	2940	2940	167
256	20250116	144900	48988455	2945	2940	2945	2940	2
257	20250116	144800	48982570	2940	2940	2940	2940	0
258	20250116	144700	48982570	2940	2940	2940	2940	0
259	20250116	144600	48982570	2940	2945	2945	2940	14
260	20250116	144500	48941360	2940	2940	2940	2940	0
261	20250116	144400	48941360	2940	2945	2945	2940	88
262	20250116	144300	48682285	2945	2945	2945	2945	0
263	20250116	144200	48682285	2945	2945	2945	2945	0
264	20250116	144100	48682285	2945	2945	2945	2945	76
265	20250116	144000	48458465	2945	2945	2945	2945	0
266	20250116	143900	48458465	2945	2945	2945	2945	10
267	20250116	143800	48429015	2960	2960	2960	2960	0
268	20250116	143700	48429015	2960	2960	2960	2960	0
269	20250116	143600	48429015	2960	2960	2960	2960	0
270	20250116	143500	48429015	2960	2960	2960	2960	0
271	20250116	143400	48429015	2960	2960	2960	2960	2
272	20250116	143300	48423095	2960	2955	2960	2920	1073
273	20250116	143200	45284585	2960	2960	2960	2960	0
274	20250116	143100	45284585	2960	2960	2960	2960	0
275	20250116	143000	45284585	2960	2960	2960	2960	6
276	20250116	142900	45266825	2960	2960	2960	2960	0
277	20250116	142800	45266825	2960	2960	2960	2960	0
278	20250116	142700	45266825	2960	2960	2960	2960	0
279	20250116	142600	45266825	2960	2960	2960	2960	0
280	20250116	142500	45266825	2960	2960	2960	2960	0
281	20250116	142400	45266825	2960	2960	2960	2960	0
282	20250116	142300	45266825	2960	2960	2960	2960	0
283	20250116	142200	45266825	2960	2960	2960	2960	0
284	20250116	142100	45266825	2960	2960	2960	2960	0
285	20250116	142000	45266825	2960	2960	2960	2960	0
286	20250116	141900	45266825	2960	2960	2960	2960	0
287	20250116	141800	45266825	2960	2960	2960	2960	0
288	20250116	141700	45266825	2960	2960	2960	2960	0
289	20250116	141600	45266825	2960	2960	2960	2960	500
290	20250116	141500	43786825	2960	2960	2960	2960	1000
291	20250116	141400	40826825	2955	2955	2955	2955	0
292	20250116	141300	40826825	2955	2955	2955	2955	0
293	20250116	141200	40826825	2955	2955	2955	2955	0
294	20250116	141100	40826825	2955	2955	2955	2955	137
295	20250116	141000	40421990	2955	2955	2955	2955	0
296	20250116	140900	40421990	2955	2955	2955	2955	0
297	20250116	140800	40421990	2955	2955	2955	2955	0
298	20250116	140700	40421990	2955	2955	2955	2955	0
299	20250116	140600	40421990	2955	2955	2955	2955	0
300	20250116	140500	40421990	2955	2955	2955	2955	0
301	20250116	140400	40421990	2955	2955	2955	2955	0
302	20250116	140300	40421990	2955	2955	2955	2955	0
303	20250116	140200	40421990	2955	2955	2955	2955	409
304	20250116	140100	39213395	2945	2945	2945	2945	0
305	20250116	140000	39213395	2945	2945	2945	2945	0
306	20250116	135900	39213395	2945	2945	2945	2945	0
307	20250116	135800	39213395	2945	2950	2950	2945	50
308	20250116	135700	39066105	2945	2945	2945	2945	0
309	20250116	135600	39066105	2945	2945	2945	2945	0
310	20250116	135500	39066105	2945	2945	2945	2945	0
311	20250116	135400	39066105	2945	2945	2945	2945	53
312	20250116	135300	38910020	2945	2945	2945	2945	0
313	20250116	135200	38910020	2945	2940	2945	2940	429
314	20250116	135100	37646860	2940	2940	2940	2940	0
315	20250116	135000	37646860	2940	2940	2940	2940	0
316	20250116	134900	37646860	2940	2940	2940	2940	0
317	20250116	134800	37646860	2940	2940	2940	2940	49
318	20250116	134700	37502800	2940	2940	2940	2940	0
319	20250116	134600	37502800	2940	2940	2940	2940	1
320	20250116	134500	37499860	2935	2935	2935	2935	0
321	20250116	134400	37499860	2935	2935	2935	2935	0
322	20250116	134300	37499860	2935	2935	2935	2935	0
323	20250116	134200	37499860	2935	2935	2935	2935	0
324	20250116	134100	37499860	2935	2935	2935	2935	0
325	20250116	134000	37499860	2935	2935	2935	2935	0
326	20250116	133900	37499860	2935	2935	2935	2935	0
327	20250116	133800	37499860	2935	2935	2935	2935	0
328	20250116	133700	37499860	2935	2935	2935	2935	0
329	20250116	133600	37499860	2935	2935	2935	2935	0
330	20250116	133500	37499860	2935	2935	2935	2935	15
331	20250116	133400	37455835	2935	2935	2935	2935	0
332	20250116	133300	37455835	2935	2940	2940	2935	300
333	20250116	133200	36575010	2940	2945	2945	2940	480
334	20250116	133100	35163760	2945	2945	2945	2945	40
335	20250116	133000	35045960	2945	2940	2945	2920	567
336	20250116	132900	33385885	2945	2945	2945	2945	0
337	20250116	132800	33385885	2945	2945	2945	2945	245
338	20250116	132700	32664360	2955	2955	2955	2955	0
339	20250116	132600	32664360	2955	2955	2955	2955	0
340	20250116	132500	32664360	2955	2955	2955	2955	255
341	20250116	132400	31910835	2950	2950	2950	2950	392
342	20250116	132300	30754435	2950	2950	2950	2950	120
343	20250116	132200	30400435	2950	2950	2950	2950	8
344	20250116	132100	30376835	2950	2950	2950	2950	0
345	20250116	132000	30376835	2950	2950	2950	2950	0
346	20250116	131900	30376835	2950	2950	2950	2950	0
347	20250116	131800	30376835	2950	2950	2950	2950	0
348	20250116	131700	30376835	2950	2950	2950	2950	2
349	20250116	131600	30370935	2945	2945	2945	2945	0
350	20250116	131500	30370935	2945	2945	2945	2945	0
351	20250116	131400	30370935	2945	2945	2945	2945	0
352	20250116	131300	30370935	2945	2945	2945	2945	0
353	20250116	131200	30370935	2945	2945	2945	2945	2
354	20250116	131100	30365045	2940	2940	2940	2940	0
355	20250116	131000	30365045	2940	2940	2940	2940	0
356	20250116	130900	30365045	2940	2940	2940	2940	0
357	20250116	130800	30365045	2940	2940	2940	2940	51
358	20250116	130700	30215105	2950	2950	2950	2950	0
359	20250116	130600	30215105	2950	2950	2950	2950	0
360	20250116	130500	30215105	2950	2950	2950	2950	0
361	20250116	130400	30215105	2950	2950	2950	2950	0
362	20250116	130300	30215105	2950	2940	2950	2940	611
363	20250116	130200	28418175	2935	2935	2935	2935	0
364	20250116	130100	28418175	2935	2935	2935	2935	10
365	20250116	130000	28388825	2925	2925	2925	2925	0
366	20250116	125900	28388825	2925	2925	2925	2925	0
367	20250116	125800	28388825	2925	2925	2925	2925	0
368	20250116	125700	28388825	2925	2925	2925	2925	0
369	20250116	125600	28388825	2925	2925	2925	2925	0
370	20250116	125500	28388825	2925	2925	2925	2925	0
371	20250116	125400	28388825	2925	2925	2925	2925	0
372	20250116	125300	28388825	2925	2925	2925	2925	0
373	20250116	125200	28388825	2925	2930	2930	2925	300
374	20250116	125100	27511320	2930	2935	2935	2930	74
375	20250116	125000	27294475	2940	2940	2940	2940	100
376	20250116	124900	27000475	2940	2940	2940	2940	0
377	20250116	124800	27000475	2940	2940	2940	2940	0
378	20250116	124700	27000475	2940	2940	2940	2940	0
379	20250116	124600	27000475	2940	2940	2940	2940	30
380	20250116	124500	26912275	2940	2940	2940	2940	0
381	20250116	124400	26912275	2940	2940	2940	2940	0
382	20250116	124300	26912275	2940	2940	2940	2940	0
383	20250116	124200	26912275	2940	2940	2940	2940	0
384	20250116	124100	26912275	2940	2940	2940	2940	1
385	20250116	124000	26909335	2930	2930	2930	2930	0
386	20250116	123900	26909335	2930	2930	2930	2930	0
387	20250116	123800	26909335	2930	2930	2930	2930	300
388	20250116	123700	26030335	2940	2940	2940	2940	18
389	20250116	123600	25977415	2925	2925	2925	2925	0
390	20250116	123500	25977415	2925	2925	2925	2925	0
391	20250116	123400	25977415	2925	2925	2925	2925	0
392	20250116	123300	25977415	2925	2925	2925	2925	482
393	20250116	123200	24567565	2925	2925	2925	2925	0
394	20250116	123100	24567565	2925	2925	2925	2925	1
395	20250116	123000	24564640	2925	2925	2925	2925	0
396	20250116	122900	24564640	2925	2930	2930	2925	100
397	20250116	122800	24271810	2930	2950	2950	2930	300
398	20250116	122700	23391605	2950	2950	2950	2950	0
399	20250116	122600	23391605	2950	2950	2950	2950	0
400	20250116	122500	23391605	2950	2950	2950	2950	0
401	20250116	122400	23391605	2950	2955	2955	2950	48
402	20250116	122300	23249805	2955	2955	2955	2955	0
403	20250116	122200	23249805	2955	2955	2955	2955	0
404	20250116	122100	23249805	2955	2955	2955	2955	44
405	20250116	122000	23119785	2950	2950	2950	2950	0
406	20250116	121900	23119785	2950	2950	2950	2950	0
407	20250116	121800	23119785	2950	2950	2950	2950	11
408	20250116	121700	23087335	2955	2955	2955	2955	0
409	20250116	121600	23087335	2955	2955	2955	2955	0
410	20250116	121500	23087335	2955	2955	2955	2955	0
411	20250116	121400	23087335	2955	2955	2955	2955	0
412	20250116	121300	23087335	2955	2955	2955	2955	0
413	20250116	121200	23087335	2955	2955	2955	2955	20
414	20250116	121100	23028235	2955	2955	2955	2955	0
415	20250116	121000	23028235	2955	2955	2955	2955	20
416	20250116	120900	22969135	2955	2955	2955	2955	0
417	20250116	120800	22969135	2955	2955	2955	2955	61
418	20250116	120700	22788880	2955	2955	2955	2955	65
419	20250116	120600	22596805	2950	2950	2950	2950	0
420	20250116	120500	22596805	2950	2950	2950	2950	0
421	20250116	120400	22596805	2950	2950	2950	2950	139
422	20250116	120300	22186755	2945	2945	2945	2945	271
423	20250116	120200	21388660	2940	2940	2940	2940	0
424	20250116	120100	21388660	2940	2940	2940	2940	0
425	20250116	120000	21388660	2940	2940	2940	2940	0
426	20250116	115900	21388660	2940	2940	2940	2940	0
427	20250116	115800	21388660	2940	2940	2940	2940	0
428	20250116	115700	21388660	2940	2940	2940	2940	0
429	20250116	115600	21388660	2940	2940	2940	2940	0
430	20250116	115500	21388660	2940	2940	2940	2940	1
431	20250116	115400	21385720	2945	2945	2945	2945	0
432	20250116	115300	21385720	2945	2945	2945	2945	0
433	20250116	115200	21385720	2945	2945	2945	2945	0
434	20250116	115100	21385720	2945	2945	2945	2945	10
435	20250116	115000	21356270	2940	2940	2940	2940	1
436	20250116	114900	21353330	2940	2940	2940	2940	0
437	20250116	114800	21353330	2940	2940	2940	2940	13
438	20250116	114700	21315110	2940	2940	2940	2940	119
439	20250116	114600	20965250	2940	2940	2940	2940	0
440	20250116	114500	20965250	2940	2940	2940	2940	0
441	20250116	114400	20965250	2940	2940	2940	2940	0
442	20250116	114300	20965250	2940	2940	2940	2940	0
443	20250116	114200	20965250	2940	2940	2940	2940	0
444	20250116	114100	20965250	2940	2940	2940	2940	2
445	20250116	114000	20959370	2920	2920	2920	2920	0
446	20250116	113900	20959370	2920	2920	2920	2920	0
447	20250116	113800	20959370	2920	2920	2920	2920	100
448	20250116	113700	20667370	2940	2940	2940	2940	0
449	20250116	113600	20667370	2940	2940	2940	2940	0
450	20250116	113500	20667370	2940	2940	2940	2940	0
451	20250116	113400	20667370	2940	2940	2940	2940	0
452	20250116	113300	20667370	2940	2940	2940	2940	14
453	20250116	113200	20626210	2925	2925	2925	2925	200
454	20250116	113100	20041210	2925	2925	2925	2925	0
455	20250116	113000	20041210	2925	2925	2925	2925	100
456	20250116	112900	19748710	2920	2920	2920	2920	0
457	20250116	112800	19748710	2920	2920	2920	2920	60
458	20250116	112700	19573510	2920	2920	2920	2920	0
459	20250116	112600	19573510	2920	2920	2920	2920	0
460	20250116	112500	19573510	2920	2920	2920	2920	90
461	20250116	112400	19310710	2920	2930	2930	2920	300
462	20250116	112300	18433070	2945	2945	2945	2945	0
463	20250116	112200	18433070	2945	2945	2945	2945	0
464	20250116	112100	18433070	2945	2945	2945	2945	0
465	20250116	112000	18433070	2945	2945	2945	2945	0
466	20250116	111900	18433070	2945	2945	2945	2945	0
467	20250116	111800	18433070	2945	2940	2945	2940	16
468	20250116	111700	18385955	2945	2945	2945	2945	0
469	20250116	111600	18385955	2945	2945	2945	2945	5
470	20250116	111500	18371230	2950	2950	2950	2950	0
471	20250116	111400	18371230	2950	2950	2950	2950	0
472	20250116	111300	18371230	2950	2950	2950	2950	0
473	20250116	111200	18371230	2950	2950	2950	2950	0
474	20250116	111100	18371230	2950	2950	2950	2950	0
475	20250116	111000	18371230	2950	2950	2950	2950	0
476	20250116	110900	18371230	2950	2950	2950	2950	0
477	20250116	110800	18371230	2950	2950	2950	2950	1
478	20250116	110700	18368280	2950	2950	2950	2950	1
479	20250116	110600	18365330	2950	2950	2950	2950	0
480	20250116	110500	18365330	2950	2950	2950	2950	6
481	20250116	110400	18347630	2950	2950	2950	2950	0
482	20250116	110300	18347630	2950	2950	2950	2950	1
483	20250116	110200	18344680	2930	2930	2930	2930	0
484	20250116	110100	18344680	2930	2930	2930	2930	0
485	20250116	110000	18344680	2930	2930	2930	2930	0
486	20250116	105900	18344680	2930	2930	2930	2930	0
487	20250116	105800	18344680	2930	2930	2930	2930	0
488	20250116	105700	18344680	2930	2930	2930	2930	50
489	20250116	105600	18198180	2950	2950	2950	2950	0
490	20250116	105500	18198180	2950	2950	2950	2950	0
491	20250116	105400	18198180	2950	2950	2950	2950	0
492	20250116	105300	18198180	2950	2950	2950	2950	0
493	20250116	105200	18198180	2950	2950	2950	2950	0
494	20250116	105100	18198180	2950	2950	2950	2950	0
495	20250116	105000	18198180	2950	2950	2950	2950	0
496	20250116	104900	18198180	2950	2950	2950	2950	100
497	20250116	104800	17903180	2950	2950	2950	2950	0
498	20250116	104700	17903180	2950	2950	2950	2950	0
499	20250116	104600	17903180	2950	2950	2950	2950	0
500	20250116	104500	17903180	2950	2950	2950	2950	0
501	20250116	104400	17903180	2950	2950	2950	2950	0
502	20250116	104300	17903180	2950	2950	2950	2950	0
503	20250116	104200	17903180	2950	2950	2950	2950	0
504	20250116	104100	17903180	2950	2950	2950	2950	0
505	20250116	104000	17903180	2950	2950	2950	2950	0
506	20250116	103900	17903180	2950	2950	2950	2950	0
507	20250116	103800	17903180	2950	2950	2950	2950	0
508	20250116	103700	17903180	2950	2950	2950	2950	147
509	20250116	103600	17469530	2955	2955	2955	2955	0
510	20250116	103500	17469530	2955	2955	2955	2955	0
511	20250116	103400	17469530	2955	2955	2955	2955	0
512	20250116	103300	17469530	2955	2955	2955	2955	0
513	20250116	103200	17469530	2955	2955	2955	2955	1
514	20250116	103100	17466575	2950	2950	2950	2950	6
515	20250116	103000	17448875	2950	2950	2950	2950	57
516	20250116	102900	17280725	2950	2950	2950	2950	1
517	20250116	102800	17277775	2945	2945	2945	2945	0
518	20250116	102700	17277775	2945	2945	2945	2945	0
519	20250116	102600	17277775	2945	2945	2945	2945	1
520	20250116	102500	17274830	2945	2945	2945	2945	1
521	20250116	102400	17271885	2955	2955	2955	2955	0
522	20250116	102300	17271885	2955	2955	2955	2955	0
523	20250116	102200	17271885	2955	2955	2955	2955	0
524	20250116	102100	17271885	2955	2955	2955	2955	166
525	20250116	102000	16781355	2950	2950	2950	2950	0
526	20250116	101900	16781355	2950	2950	2950	2950	0
527	20250116	101800	16781355	2950	2950	2950	2950	0
528	20250116	101700	16781355	2950	2950	2950	2950	0
529	20250116	101600	16781355	2950	2950	2950	2950	0
530	20250116	101500	16781355	2950	2945	2950	2945	192
531	20250116	101400	16215905	2945	2945	2945	2945	0
532	20250116	101300	16215905	2945	2945	2945	2945	0
533	20250116	101200	16215905	2945	2945	2945	2945	1
534	20250116	101100	16212960	2945	2945	2945	2945	0
535	20250116	101000	16212960	2945	2945	2945	2945	0
536	20250116	100900	16212960	2945	2945	2945	2945	6
537	20250116	100800	16195290	2945	2945	2945	2945	0
538	20250116	100700	16195290	2945	2945	2945	2945	0
539	20250116	100600	16195290	2945	2945	2945	2945	90
540	20250116	100500	15930240	2945	2945	2945	2945	1
541	20250116	100400	15927295	2945	2945	2945	2945	6
542	20250116	100300	15909625	2945	2945	2945	2945	0
543	20250116	100200	15909625	2945	2945	2945	2945	0
544	20250116	100100	15909625	2945	2945	2945	2945	1
545	20250116	100000	15906680	2945	2945	2945	2945	0
546	20250116	095900	15906680	2945	2945	2945	2945	0
547	20250116	095800	15906680	2945	2945	2945	2945	0
548	20250116	095700	15906680	2945	2945	2945	2945	0
549	20250116	095600	15906680	2945	2945	2945	2945	0
550	20250116	095500	15906680	2945	2945	2945	2945	1
551	20250116	095400	15903735	2955	2955	2955	2955	0
552	20250116	095300	15903735	2955	2955	2955	2955	0
553	20250116	095200	15903735	2955	2955	2955	2955	0
554	20250116	095100	15903735	2955	2955	2955	2955	0
555	20250116	095000	15903735	2955	2955	2955	2955	0
556	20250116	094900	15903735	2955	2955	2955	2955	0
557	20250116	094800	15903735	2955	2955	2955	2955	0
558	20250116	094700	15903735	2955	2955	2955	2955	0
559	20250116	094600	15903735	2955	2955	2955	2955	0
560	20250116	094500	15903735	2955	2955	2955	2955	0
561	20250116	094400	15903735	2955	2955	2955	2955	10
562	20250116	094300	15874185	2950	2950	2950	2950	1
563	20250116	094200	15871235	2955	2955	2955	2955	0
564	20250116	094100	15871235	2955	2955	2955	2955	0
565	20250116	094000	15871235	2955	2925	2955	2910	430
566	20250116	093900	14617515	2960	2960	2960	2960	0
567	20250116	093800	14617515	2960	2960	2960	2960	0
568	20250116	093700	14617515	2960	2960	2960	2960	1
569	20250116	093600	14614555	2960	2960	2960	2960	0
570	20250116	093500	14614555	2960	2960	2960	2960	0
571	20250116	093400	14614555	2960	2960	2960	2960	0
572	20250116	093300	14614555	2960	2960	2960	2960	0
573	20250116	093200	14614555	2960	2960	2960	2960	5
574	20250116	093100	14599755	2960	2930	2960	2915	572
575	20250116	093000	12926530	2960	2930	2960	2930	116
576	20250116	092900	12586350	2970	2970	2970	2970	0
577	20250116	092800	12586350	2970	2970	2970	2970	0
578	20250116	092700	12586350	2970	2970	2970	2970	0
579	20250116	092600	12586350	2970	2970	2970	2970	0
580	20250116	092500	12586350	2970	2970	2970	2970	0
581	20250116	092400	12586350	2970	2970	2970	2970	0
582	20250116	092300	12586350	2970	2970	2970	2970	0
583	20250116	092200	12586350	2970	2970	2970	2970	0
584	20250116	092100	12586350	2970	2970	2970	2970	2
585	20250116	092000	12580410	2970	2930	2970	2925	30
586	20250116	091900	12492145	2970	2970	2970	2970	0
587	20250116	091800	12492145	2970	2970	2970	2970	10
588	20250116	091700	12462445	2975	2975	2975	2975	0
589	20250116	091600	12462445	2975	2975	2975	2975	0
590	20250116	091500	12462445	2975	2975	2975	2975	0
591	20250116	091400	12462445	2975	2975	2975	2975	77
592	20250116	091300	12233370	2975	2955	2975	2925	54
593	20250116	091200	12074300	2955	2955	2955	2955	9
594	20250116	091100	12047705	2975	2975	2975	2975	0
595	20250116	091000	12047705	2975	2975	2975	2975	1
596	20250116	090900	12044730	2955	2955	2955	2955	20
597	20250116	090800	11985630	2975	2980	2980	2955	423
598	20250116	090700	10733380	2970	2970	2970	2970	0
599	20250116	090600	10733380	2970	2970	2970	2970	0
600	20250116	090500	10733380	2970	2960	2995	2955	220
601	20250116	090400	10076765	3005	2970	3005	2920	253
602	20250116	090300	9324400	2915	2920	2930	2915	1509
603	20250116	090200	4914515	2920	2920	2920	2920	5
604	20250116	090100	4899915	2920	2920	2920	2920	1
605	20250116	090000	4896995	2890	2890	2890	2865	1395