KissMeData/011150/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185500	1125704845	2950	2950	2950	2950	1983
3	20250102	185400	1125704845	2950	2950	2950	2950	0
4	20250102	185300	1125704845	2950	2950	2950	2950	0
5	20250102	185200	1125704845	2950	2950	2950	2950	0
6	20250102	185100	1125704845	2950	2950	2950	2950	0
7	20250102	185000	1125704845	2950	2950	2950	2950	0
8	20250102	184900	1125704845	2950	2950	2950	2950	0
9	20250102	184800	1125704845	2950	2950	2950	2950	0
10	20250102	184700	1125704845	2950	2950	2950	2950	0
11	20250102	184600	1125704845	2950	2950	2950	2950	0
12	20250102	184500	1125704845	2950	2950	2950	2950	0
13	20250102	184400	1125704845	2950	2950	2950	2950	0
14	20250102	184300	1125704845	2950	2950	2950	2950	0
15	20250102	184200	1125704845	2950	2950	2950	2950	0
16	20250102	184100	1125704845	2950	2950	2950	2950	0
17	20250102	184000	1125704845	2950	2950	2950	2950	0
18	20250102	183900	1125704845	2950	2950	2950	2950	0
19	20250102	183800	1125704845	2950	2950	2950	2950	0
20	20250102	183700	1125704845	2950	2950	2950	2950	0
21	20250102	183600	1125704845	2950	2950	2950	2950	0
22	20250102	183500	1125704845	2950	2950	2950	2950	0
23	20250102	183400	1125704845	2950	2950	2950	2950	0
24	20250102	183300	1125704845	2950	2950	2950	2950	0
25	20250102	183200	1125704845	2950	2950	2950	2950	0
26	20250102	183100	1125704845	2950	2950	2950	2950	0
27	20250102	183000	1125704845	2950	2950	2950	2950	0
28	20250102	182900	1125704845	2950	2950	2950	2950	0
29	20250102	182800	1125704845	2950	2950	2950	2950	0
30	20250102	182700	1125704845	2950	2950	2950	2950	0
31	20250102	182600	1125704845	2950	2950	2950	2950	0
32	20250102	182500	1125704845	2950	2950	2950	2950	1983
33	20250102	182400	1125704845	2950	2950	2950	2950	0
34	20250102	182300	1125704845	2950	2950	2950	2950	0
35	20250102	182200	1125704845	2950	2950	2950	2950	0
36	20250102	182100	1125704845	2950	2950	2950	2950	0
37	20250102	182000	1125704845	2950	2950	2950	2950	0
38	20250102	181900	1125704845	2950	2950	2950	2950	0
39	20250102	181800	1125704845	2950	2950	2950	2950	0
40	20250102	181700	1125704845	2950	2950	2950	2950	0
41	20250102	181600	1125704845	2950	2950	2950	2950	0
42	20250102	181500	1125704845	2950	2950	2950	2950	0
43	20250102	181400	1125704845	2950	2950	2950	2950	0
44	20250102	181300	1125704845	2950	2950	2950	2950	0
45	20250102	181200	1125704845	2950	2950	2950	2950	0
46	20250102	181100	1125704845	2950	2950	2950	2950	0
47	20250102	181000	1125704845	2950	2950	2950	2950	0
48	20250102	180900	1125704845	2950	2950	2950	2950	0
49	20250102	180800	1125704845	2950	2950	2950	2950	0
50	20250102	180700	1125704845	2950	2950	2950	2950	0
51	20250102	180600	1125704845	2950	2950	2950	2950	0
52	20250102	180500	1125704845	2950	2950	2950	2950	0
53	20250102	180400	1125704845	2950	2950	2950	2950	0
54	20250102	180300	1125704845	2950	2950	2950	2950	0
55	20250102	180200	1125704845	2950	2950	2950	2950	0
56	20250102	180100	1125704845	2950	2950	2950	2950	0
57	20250102	180000	1125704845	2950	2950	2950	2950	0
58	20250102	175900	1125704845	2950	2950	2950	2950	0
59	20250102	175800	1125704845	2950	2950	2950	2950	0
60	20250102	175700	1125704845	2950	2950	2950	2950	0
61	20250102	175600	1125704845	2950	2950	2950	2950	0
62	20250102	175500	1125704845	2950	2950	2950	2950	1983
63	20250102	175400	1125704845	2950	2950	2950	2950	0
64	20250102	175300	1125704845	2950	2950	2950	2950	0
65	20250102	175200	1125704845	2950	2950	2950	2950	0
66	20250102	175100	1125704845	2950	2950	2950	2950	0
67	20250102	175000	1125704845	2950	2950	2950	2950	0
68	20250102	174900	1125704845	2950	2950	2950	2950	0
69	20250102	174800	1125704845	2950	2950	2950	2950	0
70	20250102	174700	1125704845	2950	2950	2950	2950	0
71	20250102	174600	1125704845	2950	2950	2950	2950	0
72	20250102	174500	1125704845	2950	2950	2950	2950	0
73	20250102	174400	1125704845	2950	2950	2950	2950	0
74	20250102	174300	1125704845	2950	2950	2950	2950	0
75	20250102	174200	1125704845	2950	2950	2950	2950	0
76	20250102	174100	1125704845	2950	2950	2950	2950	0
77	20250102	174000	1125704845	2950	2950	2950	2950	0
78	20250102	173900	1125704845	2950	2950	2950	2950	0
79	20250102	173800	1125704845	2950	2950	2950	2950	0
80	20250102	173700	1125704845	2950	2950	2950	2950	0
81	20250102	173600	1125704845	2950	2950	2950	2950	0
82	20250102	173500	1125704845	2950	2950	2950	2950	0
83	20250102	173400	1125704845	2950	2950	2950	2950	0
84	20250102	173300	1125704845	2950	2950	2950	2950	0
85	20250102	173200	1125704845	2950	2950	2950	2950	0
86	20250102	173100	1125704845	2950	2950	2950	2950	0
87	20250102	173000	1125704845	2950	2950	2950	2950	0
88	20250102	172900	1125704845	2950	2950	2950	2950	0
89	20250102	172800	1125704845	2950	2950	2950	2950	0
90	20250102	172700	1125704845	2950	2950	2950	2950	0
91	20250102	172600	1125704845	2950	2950	2950	2950	0
92	20250102	172500	1125704845	2950	2950	2950	2950	1983
93	20250102	172400	1125704845	2950	2950	2950	2950	0
94	20250102	172300	1125704845	2950	2950	2950	2950	0
95	20250102	172200	1125704845	2950	2950	2950	2950	0
96	20250102	172100	1125704845	2950	2950	2950	2950	0
97	20250102	172000	1125704845	2950	2950	2950	2950	0
98	20250102	171900	1125704845	2950	2950	2950	2950	0
99	20250102	171800	1125704845	2950	2950	2950	2950	0
100	20250102	171700	1125704845	2950	2950	2950	2950	0
101	20250102	171600	1125704845	2950	2950	2950	2950	0
102	20250102	171500	1125704845	2950	2950	2950	2950	0
103	20250102	171400	1125704845	2950	2950	2950	2950	0
104	20250102	171300	1125704845	2950	2950	2950	2950	0
105	20250102	171200	1125704845	2950	2950	2950	2950	0
106	20250102	171100	1125704845	2950	2950	2950	2950	0
107	20250102	171000	1125704845	2950	2950	2950	2950	0
108	20250102	170900	1125704845	2950	2950	2950	2950	0
109	20250102	170800	1125704845	2950	2950	2950	2950	0
110	20250102	170700	1125704845	2950	2950	2950	2950	0
111	20250102	170600	1125704845	2950	2950	2950	2950	0
112	20250102	170500	1125704845	2950	2950	2950	2950	0
113	20250102	170400	1125704845	2950	2950	2950	2950	0
114	20250102	170300	1125704845	2950	2950	2950	2950	0
115	20250102	170200	1125704845	2950	2950	2950	2950	0
116	20250102	170100	1125704845	2950	2950	2950	2950	0
117	20250102	170000	1125704845	2950	2950	2950	2950	0
118	20250102	165900	1125704845	2950	2950	2950	2950	0
119	20250102	165800	1125704845	2950	2950	2950	2950	0
120	20250102	165700	1125704845	2950	2950	2950	2950	0
121	20250102	165600	1125704845	2950	2950	2950	2950	0
122	20250102	165500	1125704845	2950	2950	2950	2950	1983
123	20250102	165400	1125704845	2950	2950	2950	2950	0
124	20250102	165300	1125704845	2950	2950	2950	2950	0
125	20250102	165200	1125704845	2950	2950	2950	2950	0
126	20250102	165100	1125704845	2950	2950	2950	2950	0
127	20250102	165000	1125704845	2950	2950	2950	2950	0
128	20250102	164900	1125704845	2950	2950	2950	2950	0
129	20250102	164800	1125704845	2950	2950	2950	2950	0
130	20250102	164700	1125704845	2950	2950	2950	2950	0
131	20250102	164600	1125704845	2950	2950	2950	2950	0
132	20250102	164500	1125704845	2950	2950	2950	2950	0
133	20250102	164400	1125704845	2950	2950	2950	2950	0
134	20250102	164300	1125704845	2950	2950	2950	2950	0
135	20250102	164200	1125704845	2950	2950	2950	2950	0
136	20250102	164100	1125704845	2950	2950	2950	2950	0
137	20250102	164000	1125704845	2950	2950	2950	2950	0
138	20250102	163900	1125704845	2950	2950	2950	2950	0
139	20250102	163800	1125704845	2950	2950	2950	2950	0
140	20250102	163700	1125704845	2950	2950	2950	2950	0
141	20250102	163600	1125704845	2950	2950	2950	2950	0
142	20250102	163500	1125704845	2950	2950	2950	2950	0
143	20250102	163400	1125704845	2950	2950	2950	2950	0
144	20250102	163300	1125704845	2950	2950	2950	2950	0
145	20250102	163200	1125704845	2950	2950	2950	2950	0
146	20250102	163100	1125704845	2950	2950	2950	2950	0
147	20250102	163000	1125704845	2950	2950	2950	2950	0
148	20250102	162900	1125704845	2950	2950	2950	2950	0
149	20250102	162800	1125704845	2950	2950	2950	2950	0
150	20250102	162700	1125704845	2950	2950	2950	2950	0
151	20250102	162600	1125704845	2950	2950	2950	2950	0
152	20250102	162500	1125704845	2950	2950	2950	2950	1983
153	20250102	162400	1125704845	2950	2950	2950	2950	0
154	20250102	162300	1125704845	2950	2950	2950	2950	0
155	20250102	162200	1125704845	2950	2950	2950	2950	0
156	20250102	162100	1125704845	2950	2950	2950	2950	0
157	20250102	162000	1125704845	2950	2950	2950	2950	0
158	20250102	161900	1125704845	2950	2950	2950	2950	0
159	20250102	161800	1125704845	2950	2950	2950	2950	0
160	20250102	161700	1125704845	2950	2950	2950	2950	0
161	20250102	161600	1125704845	2950	2950	2950	2950	0
162	20250102	161500	1125704845	2950	2950	2950	2950	0
163	20250102	161400	1125704845	2950	2950	2950	2950	0
164	20250102	161300	1125704845	2950	2950	2950	2950	0
165	20250102	161200	1125704845	2950	2950	2950	2950	0
166	20250102	161100	1125704845	2950	2950	2950	2950	0
167	20250102	161000	1125704845	2950	2950	2950	2950	0
168	20250102	160900	1125704845	2950	2950	2950	2950	0
169	20250102	160800	1125704845	2950	2950	2950	2950	0
170	20250102	160700	1125704845	2950	2950	2950	2950	0
171	20250102	160600	1125704845	2950	2950	2950	2950	0
172	20250102	160500	1125704845	2950	2950	2950	2950	0
173	20250102	160400	1125704845	2950	2950	2950	2950	0
174	20250102	160300	1125704845	2950	2950	2950	2950	0
175	20250102	160200	1125704845	2950	2950	2950	2950	0
176	20250102	160100	1125704845	2950	2950	2950	2950	0
177	20250102	160000	1125704845	2950	2950	2950	2950	0
178	20250102	155900	1125704845	2950	2950	2950	2950	0
179	20250102	155800	1125704845	2950	2950	2950	2950	0
180	20250102	155700	1125704845	2950	2950	2950	2950	0
181	20250102	155600	1125704845	2950	2950	2950	2950	0
182	20250102	155500	1125704845	2950	2950	2950	2950	1983
183	20250102	155400	1125704845	2950	2950	2950	2950	0
184	20250102	155300	1125704845	2950	2950	2950	2950	0
185	20250102	155200	1125704845	2950	2950	2950	2950	0
186	20250102	155100	1125704845	2950	2950	2950	2950	0
187	20250102	155000	1125704845	2950	2950	2950	2950	0
188	20250102	154900	1125704845	2950	2950	2950	2950	0
189	20250102	154800	1125704845	2950	2950	2950	2950	0
190	20250102	154700	1125704845	2950	2950	2950	2950	0
191	20250102	154600	1125704845	2950	2950	2950	2950	0
192	20250102	154500	1125704845	2950	2950	2950	2950	0
193	20250102	154400	1125704845	2950	2950	2950	2950	0
194	20250102	154300	1125704845	2950	2950	2950	2950	0
195	20250102	154200	1125704845	2950	2950	2950	2950	0
196	20250102	154100	1125704845	2950	2950	2950	2950	0
197	20250102	154000	1125704845	2950	2950	2950	2950	0
198	20250102	153900	1125704845	2950	2950	2950	2950	0
199	20250102	153800	1125704845	2950	2950	2950	2950	0
200	20250102	153700	1125704845	2950	2950	2950	2950	0
201	20250102	153600	1125704845	2950	2950	2950	2950	0
202	20250102	153500	1125704845	2950	2950	2950	2950	0
203	20250102	153400	1125704845	2950	2950	2950	2950	0
204	20250102	153300	1125704845	2950	2950	2950	2950	0
205	20250102	153200	1125704845	2950	2950	2950	2950	0
206	20250102	153100	1125704845	2950	2950	2950	2950	0
207	20250102	153000	1125704845	2950	2950	2950	2950	1983
208	20250102	152900	1119854995	2940	2940	2940	2940	0
209	20250102	152800	1119854995	2940	2940	2940	2940	0
210	20250102	152700	1119854995	2940	2940	2940	2940	0
211	20250102	152600	1119854995	2940	2940	2940	2940	0
212	20250102	152500	1119854995	2940	2940	2940	2940	0
213	20250102	152400	1119854995	2940	2940	2940	2940	0
214	20250102	152300	1119854995	2940	2940	2940	2940	0
215	20250102	152200	1119854995	2940	2940	2940	2940	0
216	20250102	152100	1119854995	2940	2940	2940	2940	0
217	20250102	152000	1119854995	2940	2940	2940	2940	0
218	20250102	151900	1119854995	2940	2945	2945	2940	5
219	20250102	151800	1119840290	2950	2945	2950	2945	901
220	20250102	151700	1117185470	2945	2945	2945	2945	141
221	20250102	151600	1116770225	2940	2940	2940	2940	2464
222	20250102	151500	1109526065	2935	2935	2935	2935	4
223	20250102	151400	1109514325	2935	2935	2935	2930	1001
224	20250102	151300	1106580730	2935	2940	2940	2935	501
225	20250102	151200	1105107795	2935	2935	2935	2935	21
226	20250102	151100	1105046160	2935	2935	2935	2935	8
227	20250102	151000	1105022680	2940	2935	2940	2935	1662
228	20250102	150900	1100144685	2940	2935	2940	2935	1446
229	20250102	150800	1095893500	2930	2935	2935	2930	2066
230	20250102	150700	1089840020	2930	2930	2940	2930	6160
231	20250102	150600	1071790720	2930	2935	2935	2930	553
232	20250102	150500	1070167940	2930	2935	2935	2930	854
233	20250102	150400	1067663455	2940	2940	2940	2940	0
234	20250102	150300	1067663455	2940	2940	2940	2940	1
235	20250102	150200	1067660515	2940	2940	2940	2940	0
236	20250102	150100	1067660515	2940	2940	2940	2940	703
237	20250102	150000	1065593695	2935	2935	2935	2935	11
238	20250102	145900	1065561410	2940	2940	2940	2940	4
239	20250102	145800	1065549650	2945	2945	2945	2945	0
240	20250102	145700	1065549650	2945	2945	2945	2945	17
241	20250102	145600	1065499585	2945	2945	2945	2945	20
242	20250102	145500	1065440685	2935	2940	2940	2935	1228
243	20250102	145400	1061834965	2940	2940	2940	2940	2000
244	20250102	145300	1055954965	2940	2940	2940	2940	0
245	20250102	145200	1055954965	2940	2945	2945	2940	63
246	20250102	145100	1055769705	2945	2945	2945	2945	0
247	20250102	145000	1055769705	2945	2945	2945	2945	53
248	20250102	144900	1055613620	2950	2945	2950	2945	234
249	20250102	144800	1054924470	2945	2945	2945	2945	406
250	20250102	144700	1053728800	2945	2945	2945	2945	604
251	20250102	144600	1051950020	2945	2945	2945	2945	2067
252	20250102	144500	1045862705	2945	2950	2950	2945	67
253	20250102	144400	1045665385	2950	2950	2950	2950	0
254	20250102	144300	1045665385	2950	2950	2950	2950	406
255	20250102	144200	1044467685	2945	2945	2945	2945	100
256	20250102	144100	1044173185	2945	2945	2945	2945	0
257	20250102	144000	1044173185	2945	2945	2945	2945	1500
258	20250102	143900	1039755685	2950	2950	2950	2950	403
259	20250102	143800	1038566835	2950	2950	2950	2950	308
260	20250102	143700	1037658235	2950	2950	2950	2950	39
261	20250102	143600	1037543185	2950	2950	2950	2950	27
262	20250102	143500	1037463535	2950	2950	2950	2950	187
263	20250102	143400	1036911885	2950	2950	2950	2950	470
264	20250102	143300	1035525385	2950	2950	2950	2950	10
265	20250102	143200	1035495885	2950	2950	2950	2945	104
266	20250102	143100	1035189340	2945	2945	2945	2945	0
267	20250102	143000	1035189340	2945	2945	2945	2945	57
268	20250102	142900	1035021475	2945	2950	2950	2945	100
269	20250102	142800	1034726725	2950	2945	2950	2945	607
270	20250102	142700	1032939105	2955	2955	2955	2955	0
271	20250102	142600	1032939105	2955	2955	2955	2955	503
272	20250102	142500	1031452740	2955	2955	2955	2955	241
273	20250102	142400	1030740585	2950	2955	2955	2950	5249
274	20250102	142300	1015256030	2950	2950	2950	2950	2103
275	20250102	142200	1009052180	2945	2945	2945	2945	4389
276	20250102	142100	996126575	2945	2945	2945	2945	0
277	20250102	142000	996126575	2945	2945	2945	2945	30
278	20250102	141900	996038225	2940	2940	2940	2940	133
279	20250102	141800	995647205	2940	2935	2940	2935	746
280	20250102	141700	993456090	2935	2940	2940	2935	1417
281	20250102	141600	989297145	2940	2940	2940	2940	0
282	20250102	141500	989297145	2940	2940	2940	2940	51
283	20250102	141400	989147205	2940	2940	2940	2940	149
284	20250102	141300	988709145	2940	2940	2940	2940	0
285	20250102	141200	988709145	2940	2940	2940	2940	22
286	20250102	141100	988644465	2940	2940	2940	2940	0
287	20250102	141000	988644465	2940	2940	2940	2940	0
288	20250102	140900	988644465	2940	2940	2940	2940	10
289	20250102	140800	988615065	2940	2940	2940	2940	371
290	20250102	140700	987524325	2940	2940	2940	2940	193
291	20250102	140600	986956905	2940	2940	2940	2940	7
292	20250102	140500	986936325	2935	2935	2935	2935	300
293	20250102	140400	986055825	2935	2935	2935	2935	705
294	20250102	140300	983986650	2935	2935	2935	2935	800
295	20250102	140200	981638650	2935	2935	2935	2935	1
296	20250102	140100	981635715	2940	2940	2940	2940	8
297	20250102	140000	981612195	2940	2940	2940	2940	226
298	20250102	135900	980947755	2940	2940	2940	2940	8
299	20250102	135800	980924235	2940	2935	2940	2935	1263
300	20250102	135700	977211230	2940	2935	2940	2935	21
301	20250102	135600	977149590	2935	2935	2935	2935	0
302	20250102	135500	977149590	2935	2935	2935	2935	0
303	20250102	135400	977149590	2935	2935	2935	2935	0
304	20250102	135300	977149590	2935	2935	2935	2935	0
305	20250102	135200	977149590	2935	2935	2935	2935	15
306	20250102	135100	977105565	2940	2940	2940	2940	428
307	20250102	135000	975847245	2940	2940	2940	2940	0
308	20250102	134900	975847245	2940	2940	2940	2940	1054
309	20250102	134800	972748485	2940	2940	2940	2940	0
310	20250102	134700	972748485	2940	2940	2940	2940	43
311	20250102	134600	972622065	2945	2945	2945	2945	0
312	20250102	134500	972622065	2945	2940	2945	2940	38
313	20250102	134400	972510340	2940	2940	2940	2940	1
314	20250102	134300	972507400	2930	2940	2940	2930	933
315	20250102	134200	969770285	2940	2940	2940	2940	0
316	20250102	134100	969770285	2940	2940	2940	2940	179
317	20250102	134000	969244025	2940	2940	2940	2940	4
318	20250102	133900	969232265	2940	2940	2940	2940	100
319	20250102	133800	968938265	2945	2940	2945	2940	101
320	20250102	133700	968641320	2940	2940	2940	2940	1202
321	20250102	133600	965107440	2935	2935	2935	2935	51
322	20250102	133500	964957755	2935	2935	2935	2935	0
323	20250102	133400	964957755	2935	2930	2935	2930	1027
324	20250102	133300	961944010	2930	2930	2930	2930	1051
325	20250102	133200	958864580	2930	2925	2930	2925	3522
326	20250102	133100	948551885	2915	2915	2915	2915	1
327	20250102	133000	948548970	2915	2915	2915	2915	227
328	20250102	132900	947887265	2910	2920	2920	2910	176
329	20250102	132800	947373705	2910	2910	2910	2910	200
330	20250102	132700	946791705	2920	2920	2920	2920	0
331	20250102	132600	946791705	2920	2925	2925	2920	100
332	20250102	132500	946499455	2915	2915	2915	2915	1
333	20250102	132400	946496540	2910	2925	2925	2910	11881
334	20250102	132300	911918410	2915	2915	2915	2915	3
335	20250102	132200	911909665	2930	2930	2930	2930	0
336	20250102	132100	911909665	2930	2930	2930	2930	7
337	20250102	132000	911889155	2930	2930	2930	2930	0
338	20250102	131900	911889155	2930	2930	2930	2930	28
339	20250102	131800	911807115	2930	2920	2930	2920	663
340	20250102	131700	909869525	2920	2920	2920	2920	0
341	20250102	131600	909869525	2920	2920	2920	2920	0
342	20250102	131500	909869525	2920	2920	2920	2920	0
343	20250102	131400	909869525	2920	2930	2930	2920	426
344	20250102	131300	908621355	2930	2930	2930	2930	105
345	20250102	131200	908313705	2930	2930	2930	2930	0
346	20250102	131100	908313705	2930	2915	2930	2915	202
347	20250102	131000	907724845	2915	2915	2915	2915	30
348	20250102	130900	907637395	2915	2915	2915	2915	100
349	20250102	130800	907345895	2915	2915	2915	2915	0
350	20250102	130700	907345895	2915	2930	2930	2915	2
351	20250102	130600	907340050	2935	2935	2935	2935	0
352	20250102	130500	907340050	2935	2930	2935	2920	4112
353	20250102	130400	895323445	2930	2930	2930	2930	0
354	20250102	130300	895323445	2930	2930	2930	2930	100
355	20250102	130200	895030445	2930	2930	2930	2930	323
356	20250102	130100	894084055	2930	2930	2930	2930	0
357	20250102	130000	894084055	2930	2930	2930	2930	101
358	20250102	125900	893788125	2940	2940	2940	2940	1
359	20250102	125800	893785185	2930	2930	2930	2930	500
360	20250102	125700	892320185	2930	2930	2930	2930	500
361	20250102	125600	890855185	2925	2925	2925	2925	23
362	20250102	125500	890787910	2925	2925	2925	2925	1
363	20250102	125400	890784985	2925	2925	2925	2925	0
364	20250102	125300	890784985	2925	2925	2925	2925	340
365	20250102	125200	889790485	2925	2925	2925	2925	0
366	20250102	125100	889790485	2925	2930	2930	2925	1578
367	20250102	125000	885171685	2930	2930	2930	2930	3011
368	20250102	124900	876349455	2940	2935	2940	2935	514
369	20250102	124800	874840860	2930	2935	2935	2930	1271
370	20250102	124700	871112995	2935	2935	2935	2935	1706
371	20250102	124600	866105885	2935	2940	2940	2935	3144
372	20250102	124500	856866460	2945	2945	2945	2945	66
373	20250102	124400	856672090	2940	2940	2940	2940	20
374	20250102	124300	856613290	2940	2940	2940	2940	3
375	20250102	124200	856604470	2945	2945	2945	2945	101
376	20250102	124100	856307025	2945	2945	2945	2945	135
377	20250102	124000	855909450	2945	2945	2945	2945	49
378	20250102	123900	855765145	2945	2945	2945	2945	65
379	20250102	123800	855573720	2945	2945	2945	2945	100
380	20250102	123700	855279220	2945	2945	2945	2945	109
381	20250102	123600	854958215	2945	2945	2945	2945	0
382	20250102	123500	854958215	2945	2945	2945	2945	1133
383	20250102	123400	851621530	2945	2950	2950	2945	1960
384	20250102	123300	845844830	2945	2945	2945	2945	102
385	20250102	123200	845544440	2945	2950	2950	2945	2268
386	20250102	123100	838859340	2955	2950	2955	2950	186
387	20250102	123000	838309715	2950	2950	2950	2950	166
388	20250102	122900	837820015	2950	2960	2960	2950	1904
389	20250102	122800	832186145	2955	2955	2955	2950	910
390	20250102	122700	829497100	2955	2950	2955	2950	3408
391	20250102	122600	819431660	2950	2955	2955	2945	2085
392	20250102	122500	813281245	2950	2950	2950	2950	50
393	20250102	122400	813133745	2950	2950	2950	2950	10
394	20250102	122300	813104245	2950	2950	2950	2950	0
395	20250102	122200	813104245	2950	2945	2950	2945	1113
396	20250102	122100	809821460	2945	2955	2955	2945	1026
397	20250102	122000	806794815	2960	2950	2960	2950	1134
398	20250102	121900	803448335	2950	2950	2950	2950	0
399	20250102	121800	803448335	2950	2950	2950	2950	30
400	20250102	121700	803359835	2950	2955	2955	2950	2246
401	20250102	121600	796733885	2960	2960	2960	2960	1
402	20250102	121500	796730925	2950	2950	2950	2950	71
403	20250102	121400	796521475	2960	2960	2960	2960	21
404	20250102	121300	796459315	2950	2960	2960	2950	9
405	20250102	121200	796432755	2960	2960	2960	2960	284
406	20250102	121100	795592115	2960	2960	2960	2960	1
407	20250102	121000	795589155	2960	2960	2960	2960	50
408	20250102	120900	795441155	2960	2960	2960	2960	2
409	20250102	120800	795435235	2950	2960	2960	2950	1751
410	20250102	120700	790267785	2960	2950	2960	2950	1596
411	20250102	120600	785556415	2960	2955	2960	2955	201
412	20250102	120500	784962455	2955	2955	2955	2955	0
413	20250102	120400	784962455	2955	2955	2955	2955	212
414	20250102	120300	784335995	2950	2950	2950	2950	51
415	20250102	120200	784185545	2955	2960	2960	2955	4
416	20250102	120100	784173720	2960	2955	2960	2955	1300
417	20250102	120000	780331985	2955	2955	2955	2955	10
418	20250102	115900	780302435	2955	2955	2955	2955	26
419	20250102	115800	780225605	2955	2950	2955	2950	42
420	20250102	115700	780101605	2955	2955	2955	2955	10
421	20250102	115600	780072055	2950	2950	2950	2950	1
422	20250102	115500	780069105	2955	2955	2955	2955	233
423	20250102	115400	779380590	2955	2955	2955	2950	188
424	20250102	115300	778825955	2950	2955	2955	2950	216
425	20250102	115200	778188730	2955	2955	2955	2955	1
426	20250102	115100	778185775	2950	2950	2950	2950	40
427	20250102	115000	778067775	2950	2955	2955	2950	71
428	20250102	114900	777858320	2950	2955	2955	2950	51
429	20250102	114800	777707765	2955	2955	2960	2955	241
430	20250102	114700	776995605	2955	2955	2955	2955	501
431	20250102	114600	775515150	2950	2950	2950	2950	119
432	20250102	114500	775164100	2950	2950	2950	2950	104
433	20250102	114400	774857300	2950	2950	2950	2945	706
434	20250102	114300	772774605	2950	2955	2955	2950	855
435	20250102	114200	770252350	2955	2955	2960	2955	857
436	20250102	114100	767719910	2955	2955	2955	2955	459
437	20250102	114000	766363565	2960	2945	2960	2945	1607
438	20250102	113900	761614915	2950	2950	2950	2950	100
439	20250102	113800	761319915	2945	2945	2945	2945	463
440	20250102	113700	759956380	2950	2955	2955	2950	137
441	20250102	113600	759551730	2955	2955	2955	2955	1000
442	20250102	113500	756596730	2955	2955	2955	2955	1
443	20250102	113400	756593775	2950	2955	2955	2945	712
444	20250102	113300	754496275	2955	2950	2955	2950	211
445	20250102	113200	753873270	2955	2955	2955	2955	0
446	20250102	113100	753873270	2955	2950	2955	2940	1850
447	20250102	113000	748428835	2950	2945	2955	2940	2354
448	20250102	112900	741497685	2950	2950	2950	2950	1335
449	20250102	112800	737559435	2950	2950	2950	2950	154
450	20250102	112700	737105135	2945	2930	2945	2930	3483
451	20250102	112600	726893165	2935	2955	2955	2935	4949
452	20250102	112500	712348350	2945	2945	2950	2945	2926
453	20250102	112400	703723930	2940	2940	2940	2935	474
454	20250102	112300	702330375	2940	2945	2945	2940	668
455	20250102	112200	700365550	2940	2940	2940	2940	100
456	20250102	112100	700071550	2935	2945	2945	2935	3802
457	20250102	112000	688897880	2945	2950	2950	2945	740
458	20250102	111900	686718545	2945	2950	2950	2945	2788
459	20250102	111800	678500840	2950	2960	2960	2950	5085
460	20250102	111700	663469200	2960	2955	2960	2955	842
461	20250102	111600	660979400	2955	2955	2955	2955	11
462	20250102	111500	660946895	2960	2960	2960	2955	9771
463	20250102	111400	632028780	2965	2970	2970	2965	1510
464	20250102	111300	627549130	2970	2975	2975	2965	6027
465	20250102	111200	609641090	2970	2970	2975	2965	2857
466	20250102	111100	601163700	2975	2970	2975	2965	8325
467	20250102	111000	576416205	2965	2960	2970	2960	1687
468	20250102	110900	571414220	2960	2960	2965	2960	788
469	20250102	110800	569081685	2965	2960	2965	2960	1251
470	20250102	110700	565375980	2955	2955	2955	2955	965
471	20250102	110600	562524405	2955	2960	2960	2955	505
472	20250102	110500	561030385	2965	2965	2965	2960	202
473	20250102	110400	560431505	2965	2960	2965	2960	538
474	20250102	110300	558838635	2960	2955	2960	2955	114
475	20250102	110200	558501220	2965	2955	2965	2955	1826
476	20250102	110100	553105350	2960	2965	2970	2955	1837
477	20250102	110000	547670555	2960	2965	2970	2960	2270
478	20250102	105900	540932525	2960	2965	2965	2960	2162
479	20250102	105800	534529220	2965	2965	2965	2965	220
480	20250102	105700	533876920	2960	2970	2970	2960	2066
481	20250102	105600	527749215	2970	2970	2970	2970	142
482	20250102	105500	527327475	2970	2965	2970	2965	1291
483	20250102	105400	523498535	2965	2970	2970	2965	2023
484	20250102	105300	517490240	2965	2965	2965	2965	1102
485	20250102	105200	514222810	2965	2960	2965	2960	2450
486	20250102	105100	506962895	2965	2965	2965	2965	35
487	20250102	105000	506859120	2960	2955	2960	2955	2816
488	20250102	104900	498536510	2955	2970	2970	2950	3095
489	20250102	104800	489395410	2970	2955	2970	2955	252
490	20250102	104700	488648240	2970	2965	2970	2955	2169
491	20250102	104600	482233230	2965	2970	2970	2965	790
492	20250102	104500	479890325	2970	2960	2975	2960	6788
493	20250102	104400	459742565	2960	2960	2960	2955	3085
494	20250102	104300	450611000	2960	2955	2960	2950	3582
495	20250102	104200	440019040	2950	2960	2960	2950	483
496	20250102	104100	438594070	2960	2960	2960	2950	534
497	20250102	104000	437015120	2960	2960	2965	2960	5417
498	20250102	103900	420980765	2960	2960	2960	2955	1185
499	20250102	103800	417478165	2960	2960	2965	2950	2628
500	20250102	103700	409702495	2955	2965	2970	2950	3415
501	20250102	103600	399592205	2965	2940	2965	2940	17308
502	20250102	103500	348410240	2940	2930	2940	2930	593
503	20250102	103400	346672480	2930	2935	2950	2930	4358
504	20250102	103300	333869765	2935	2935	2940	2935	1818
505	20250102	103200	328530605	2940	2945	2945	2940	3938
506	20250102	103100	316951880	2955	2945	2960	2940	14332
507	20250102	103000	274664475	2940	2950	2950	2935	1925
508	20250102	102900	268985840	2920	2945	2950	2905	9272
509	20250102	102800	241786085	2950	2950	2950	2945	335
510	20250102	102700	240799490	2945	2945	2945	2945	42
511	20250102	102600	240675800	2945	2945	2955	2945	2912
512	20250102	102500	232091565	2950	2950	2955	2950	1794
513	20250102	102400	226799260	2950	2945	2950	2945	6017
514	20250102	102300	209059350	2945	2940	2945	2940	283
515	20250102	102200	208227325	2940	2945	2945	2940	856
516	20250102	102100	205710660	2945	2955	2955	2940	3750
517	20250102	102000	194655095	2955	2940	2965	2940	12155
518	20250102	101900	158780030	2935	2935	2940	2935	1486
519	20250102	101800	154415115	2935	2945	2945	2930	1246
520	20250102	101700	150751510	2945	2945	2950	2940	1251
521	20250102	101600	147067190	2950	2940	2950	2935	7025
522	20250102	101500	126374600	2935	2930	2940	2930	3652
523	20250102	101400	115650115	2925	2920	2935	2920	1110
524	20250102	101300	112403120	2920	2910	2925	2910	4927
525	20250102	101200	98036430	2900	2905	2910	2900	881
526	20250102	101100	95473930	2910	2910	2910	2910	1133
527	20250102	101000	92176900	2905	2900	2905	2900	1172
528	20250102	100900	88775700	2900	2900	2900	2900	21
529	20250102	100800	88714800	2900	2900	2905	2900	11017
530	20250102	100700	56765450	2900	2890	2900	2885	1670
531	20250102	100600	51944695	2890	2895	2900	2890	3040
532	20250102	100500	43150140	2895	2885	2895	2880	508
533	20250102	100400	41683260	2880	2880	2885	2880	1912
534	20250102	100300	36176640	2875	2895	2895	2875	53
535	20250102	100200	36024020	2900	2895	2900	2870	2233
536	20250102	100100	29602885	2875	2870	2885	2865	3510
537	20250102	100000	19522015	2865	2905	2905	2855	6743