KissMeData/001840/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183600	346276760	2975	2975	2975	2975	2793
3	20250117	183500	346276760	2975	2975	2975	2975	0
4	20250117	183400	346276760	2975	2975	2975	2975	0
5	20250117	183300	346276760	2975	2975	2975	2975	0
6	20250117	183200	346276760	2975	2975	2975	2975	0
7	20250117	183100	346276760	2975	2975	2975	2975	0
8	20250117	183000	346276760	2975	2975	2975	2975	0
9	20250117	182900	346276760	2975	2975	2975	2975	0
10	20250117	182800	346276760	2975	2975	2975	2975	0
11	20250117	182700	346276760	2975	2975	2975	2975	0
12	20250117	182600	346276760	2975	2975	2975	2975	0
13	20250117	182500	346276760	2975	2975	2975	2975	0
14	20250117	182400	346276760	2975	2975	2975	2975	0
15	20250117	182300	346276760	2975	2975	2975	2975	0
16	20250117	182200	346276760	2975	2975	2975	2975	0
17	20250117	182100	346276760	2975	2975	2975	2975	0
18	20250117	182000	346276760	2975	2975	2975	2975	0
19	20250117	181900	346276760	2975	2975	2975	2975	0
20	20250117	181800	346276760	2975	2975	2975	2975	0
21	20250117	181700	346276760	2975	2975	2975	2975	0
22	20250117	181600	346276760	2975	2975	2975	2975	0
23	20250117	181500	346276760	2975	2975	2975	2975	0
24	20250117	181400	346276760	2975	2975	2975	2975	0
25	20250117	181300	346276760	2975	2975	2975	2975	0
26	20250117	181200	346276760	2975	2975	2975	2975	0
27	20250117	181100	346276760	2975	2975	2975	2975	0
28	20250117	181000	346276760	2975	2975	2975	2975	0
29	20250117	180900	346276760	2975	2975	2975	2975	0
30	20250117	180800	346276760	2975	2975	2975	2975	0
31	20250117	180700	346276760	2975	2975	2975	2975	0
32	20250117	180600	346276760	2975	2975	2975	2975	2793
33	20250117	180500	346276760	2975	2975	2975	2975	0
34	20250117	180400	346276760	2975	2975	2975	2975	0
35	20250117	180300	346276760	2975	2975	2975	2975	0
36	20250117	180200	346276760	2975	2975	2975	2975	0
37	20250117	180100	346276760	2975	2975	2975	2975	0
38	20250117	180000	346276760	2975	2975	2975	2975	0
39	20250117	175900	346276760	2975	2975	2975	2975	0
40	20250117	175800	346276760	2975	2975	2975	2975	0
41	20250117	175700	346276760	2975	2975	2975	2975	0
42	20250117	175600	346276760	2975	2975	2975	2975	0
43	20250117	175500	346276760	2975	2975	2975	2975	0
44	20250117	175400	346276760	2975	2975	2975	2975	0
45	20250117	175300	346276760	2975	2975	2975	2975	0
46	20250117	175200	346276760	2975	2975	2975	2975	0
47	20250117	175100	346276760	2975	2975	2975	2975	0
48	20250117	175000	346276760	2975	2975	2975	2975	0
49	20250117	174900	346276760	2975	2975	2975	2975	0
50	20250117	174800	346276760	2975	2975	2975	2975	0
51	20250117	174700	346276760	2975	2975	2975	2975	0
52	20250117	174600	346276760	2975	2975	2975	2975	0
53	20250117	174500	346276760	2975	2975	2975	2975	0
54	20250117	174400	346276760	2975	2975	2975	2975	0
55	20250117	174300	346276760	2975	2975	2975	2975	0
56	20250117	174200	346276760	2975	2975	2975	2975	0
57	20250117	174100	346276760	2975	2975	2975	2975	0
58	20250117	174000	346276760	2975	2975	2975	2975	0
59	20250117	173900	346276760	2975	2975	2975	2975	0
60	20250117	173800	346276760	2975	2975	2975	2975	0
61	20250117	173700	346276760	2975	2975	2975	2975	0
62	20250117	173600	346276760	2975	2975	2975	2975	2793
63	20250117	173500	346276760	2975	2975	2975	2975	0
64	20250117	173400	346276760	2975	2975	2975	2975	0
65	20250117	173300	346276760	2975	2975	2975	2975	0
66	20250117	173200	346276760	2975	2975	2975	2975	0
67	20250117	173100	346276760	2975	2975	2975	2975	0
68	20250117	173000	346276760	2975	2975	2975	2975	0
69	20250117	172900	346276760	2975	2975	2975	2975	0
70	20250117	172800	346276760	2975	2975	2975	2975	0
71	20250117	172700	346276760	2975	2975	2975	2975	0
72	20250117	172600	346276760	2975	2975	2975	2975	0
73	20250117	172500	346276760	2975	2975	2975	2975	0
74	20250117	172400	346276760	2975	2975	2975	2975	0
75	20250117	172300	346276760	2975	2975	2975	2975	0
76	20250117	172200	346276760	2975	2975	2975	2975	0
77	20250117	172100	346276760	2975	2975	2975	2975	0
78	20250117	172000	346276760	2975	2975	2975	2975	0
79	20250117	171900	346276760	2975	2975	2975	2975	0
80	20250117	171800	346276760	2975	2975	2975	2975	0
81	20250117	171700	346276760	2975	2975	2975	2975	0
82	20250117	171600	346276760	2975	2975	2975	2975	0
83	20250117	171500	346276760	2975	2975	2975	2975	0
84	20250117	171400	346276760	2975	2975	2975	2975	0
85	20250117	171300	346276760	2975	2975	2975	2975	0
86	20250117	171200	346276760	2975	2975	2975	2975	0
87	20250117	171100	346276760	2975	2975	2975	2975	0
88	20250117	171000	346276760	2975	2975	2975	2975	0
89	20250117	170900	346276760	2975	2975	2975	2975	0
90	20250117	170800	346276760	2975	2975	2975	2975	0
91	20250117	170700	346276760	2975	2975	2975	2975	0
92	20250117	170600	346276760	2975	2975	2975	2975	2793
93	20250117	170500	346276760	2975	2975	2975	2975	0
94	20250117	170400	346276760	2975	2975	2975	2975	0
95	20250117	170300	346276760	2975	2975	2975	2975	0
96	20250117	170200	346276760	2975	2975	2975	2975	0
97	20250117	170100	346276760	2975	2975	2975	2975	0
98	20250117	170000	346276760	2975	2975	2975	2975	0
99	20250117	165900	346276760	2975	2975	2975	2975	0
100	20250117	165800	346276760	2975	2975	2975	2975	0
101	20250117	165700	346276760	2975	2975	2975	2975	0
102	20250117	165600	346276760	2975	2975	2975	2975	0
103	20250117	165500	346276760	2975	2975	2975	2975	0
104	20250117	165400	346276760	2975	2975	2975	2975	0
105	20250117	165300	346276760	2975	2975	2975	2975	0
106	20250117	165200	346276760	2975	2975	2975	2975	0
107	20250117	165100	346276760	2975	2975	2975	2975	0
108	20250117	165000	346276760	2975	2975	2975	2975	0
109	20250117	164900	346276760	2975	2975	2975	2975	0
110	20250117	164800	346276760	2975	2975	2975	2975	0
111	20250117	164700	346276760	2975	2975	2975	2975	0
112	20250117	164600	346276760	2975	2975	2975	2975	0
113	20250117	164500	346276760	2975	2975	2975	2975	0
114	20250117	164400	346276760	2975	2975	2975	2975	0
115	20250117	164300	346276760	2975	2975	2975	2975	0
116	20250117	164200	346276760	2975	2975	2975	2975	0
117	20250117	164100	346276760	2975	2975	2975	2975	0
118	20250117	164000	346276760	2975	2975	2975	2975	0
119	20250117	163900	346276760	2975	2975	2975	2975	0
120	20250117	163800	346276760	2975	2975	2975	2975	0
121	20250117	163700	346276760	2975	2975	2975	2975	0
122	20250117	163600	346276760	2975	2975	2975	2975	2793
123	20250117	163500	346276760	2975	2975	2975	2975	0
124	20250117	163400	346276760	2975	2975	2975	2975	0
125	20250117	163300	346276760	2975	2975	2975	2975	0
126	20250117	163200	346276760	2975	2975	2975	2975	0
127	20250117	163100	346276760	2975	2975	2975	2975	0
128	20250117	163000	346276760	2975	2975	2975	2975	0
129	20250117	162900	346276760	2975	2975	2975	2975	0
130	20250117	162800	346276760	2975	2975	2975	2975	0
131	20250117	162700	346276760	2975	2975	2975	2975	0
132	20250117	162600	346276760	2975	2975	2975	2975	0
133	20250117	162500	346276760	2975	2975	2975	2975	0
134	20250117	162400	346276760	2975	2975	2975	2975	0
135	20250117	162300	346276760	2975	2975	2975	2975	0
136	20250117	162200	346276760	2975	2975	2975	2975	0
137	20250117	162100	346276760	2975	2975	2975	2975	0
138	20250117	162000	346276760	2975	2975	2975	2975	0
139	20250117	161900	346276760	2975	2975	2975	2975	0
140	20250117	161800	346276760	2975	2975	2975	2975	0
141	20250117	161700	346276760	2975	2975	2975	2975	0
142	20250117	161600	346276760	2975	2975	2975	2975	0
143	20250117	161500	346276760	2975	2975	2975	2975	0
144	20250117	161400	346276760	2975	2975	2975	2975	0
145	20250117	161300	346276760	2975	2975	2975	2975	0
146	20250117	161200	346276760	2975	2975	2975	2975	0
147	20250117	161100	346276760	2975	2975	2975	2975	0
148	20250117	161000	346276760	2975	2975	2975	2975	0
149	20250117	160900	346276760	2975	2975	2975	2975	0
150	20250117	160800	346276760	2975	2975	2975	2975	0
151	20250117	160700	346276760	2975	2975	2975	2975	0
152	20250117	160600	346276760	2975	2975	2975	2975	2793
153	20250117	160500	346276760	2975	2975	2975	2975	0
154	20250117	160400	346276760	2975	2975	2975	2975	0
155	20250117	160300	346276760	2975	2975	2975	2975	0
156	20250117	160200	346276760	2975	2975	2975	2975	0
157	20250117	160100	346276760	2975	2975	2975	2975	0
158	20250117	160000	346276760	2975	2975	2975	2975	0
159	20250117	155900	346276760	2975	2975	2975	2975	0
160	20250117	155800	346276760	2975	2975	2975	2975	0
161	20250117	155700	346276760	2975	2975	2975	2975	0
162	20250117	155600	346276760	2975	2975	2975	2975	0
163	20250117	155500	346276760	2975	2975	2975	2975	0
164	20250117	155400	346276760	2975	2975	2975	2975	0
165	20250117	155300	346276760	2975	2975	2975	2975	0
166	20250117	155200	346276760	2975	2975	2975	2975	0
167	20250117	155100	346276760	2975	2975	2975	2975	0
168	20250117	155000	346276760	2975	2975	2975	2975	0
169	20250117	154900	346276760	2975	2975	2975	2975	0
170	20250117	154800	346276760	2975	2975	2975	2975	0
171	20250117	154700	346276760	2975	2975	2975	2975	0
172	20250117	154600	346276760	2975	2975	2975	2975	0
173	20250117	154500	346276760	2975	2975	2975	2975	0
174	20250117	154400	346276760	2975	2975	2975	2975	0
175	20250117	154300	346276760	2975	2975	2975	2975	0
176	20250117	154200	346276760	2975	2975	2975	2975	0
177	20250117	154100	346276760	2975	2975	2975	2975	0
178	20250117	154000	346276760	2975	2975	2975	2975	0
179	20250117	153900	346276760	2975	2975	2975	2975	0
180	20250117	153800	346276760	2975	2975	2975	2975	0
181	20250117	153700	346276760	2975	2975	2975	2975	0
182	20250117	153600	346276760	2975	2975	2975	2975	2793
183	20250117	153500	346276760	2975	2975	2975	2975	0
184	20250117	153400	346276760	2975	2975	2975	2975	0
185	20250117	153300	346276760	2975	2975	2975	2975	0
186	20250117	153200	346276760	2975	2975	2975	2975	0
187	20250117	153100	346276760	2975	2975	2975	2975	0
188	20250117	153000	346276760	2975	2975	2975	2975	2793
189	20250117	152900	337967585	2975	2975	2975	2975	0
190	20250117	152800	337967585	2975	2975	2975	2975	0
191	20250117	152700	337967585	2975	2975	2975	2975	0
192	20250117	152600	337967585	2975	2975	2975	2975	0
193	20250117	152500	337967585	2975	2975	2975	2975	0
194	20250117	152400	337967585	2975	2975	2975	2975	0
195	20250117	152300	337967585	2975	2975	2975	2975	0
196	20250117	152200	337967585	2975	2975	2975	2975	0
197	20250117	152100	337967585	2975	2975	2975	2975	0
198	20250117	152000	337967585	2975	2975	2975	2975	0
199	20250117	151900	337967585	2975	2970	2975	2970	1513
200	20250117	151800	333466845	2960	2960	2960	2960	343
201	20250117	151700	332451565	2965	2965	2965	2965	0
202	20250117	151600	332451565	2965	2965	2965	2960	535
203	20250117	151500	330865485	2965	2965	2965	2965	0
204	20250117	151400	330865485	2965	2965	2965	2965	50
205	20250117	151300	330717235	2975	2970	2975	2970	789
206	20250117	151200	328372255	2970	2960	2970	2960	983
207	20250117	151100	325455455	2960	2955	2960	2955	8510
208	20250117	151000	300308305	2960	2960	2960	2960	0
209	20250117	150900	300308305	2960	2960	2960	2960	100
210	20250117	150800	300012305	2960	2960	2960	2960	1000
211	20250117	150700	297052305	2960	2960	2960	2960	713
212	20250117	150600	294941825	2960	2960	2960	2960	200
213	20250117	150500	294349825	2960	2960	2960	2960	10
214	20250117	150400	294320225	2965	2965	2965	2965	20
215	20250117	150300	294260925	2965	2960	2965	2960	1202
216	20250117	150200	290697995	2960	2960	2960	2960	800
217	20250117	150100	288329995	2955	2955	2955	2955	0
218	20250117	150000	288329995	2955	2955	2955	2955	0
219	20250117	145900	288329995	2955	2955	2955	2955	1074
220	20250117	145800	285156325	2955	2955	2955	2955	0
221	20250117	145700	285156325	2955	2960	2960	2955	2021
222	20250117	145600	279184265	2950	2965	2965	2950	597
223	20250117	145500	277423100	2965	2950	2965	2950	1001
224	20250117	145400	274470135	2950	2960	2960	2950	62
225	20250117	145300	274286645	2950	2970	2970	2950	1004
226	20250117	145200	271304785	2970	2970	2970	2970	111
227	20250117	145100	270975115	2965	2965	2965	2965	3106
228	20250117	145000	261765825	2965	2965	2965	2965	0
229	20250117	144900	261765825	2965	2965	2965	2965	0
230	20250117	144800	261765825	2965	2965	2965	2965	0
231	20250117	144700	261765825	2965	2965	2965	2965	0
232	20250117	144600	261765825	2965	2965	2965	2965	0
233	20250117	144500	261765825	2965	2955	2965	2955	1000
234	20250117	144400	258803845	2945	2945	2945	2945	1000
235	20250117	144300	255858845	2945	2945	2945	2945	94
236	20250117	144200	255582015	2940	2940	2940	2940	0
237	20250117	144100	255582015	2940	2940	2940	2940	2
238	20250117	144000	255576135	2940	2950	2950	2940	523
239	20250117	143900	254034285	2950	2950	2950	2950	0
240	20250117	143800	254034285	2950	2950	2950	2950	0
241	20250117	143700	254034285	2950	2950	2950	2950	0
242	20250117	143600	254034285	2950	2950	2950	2950	413
243	20250117	143500	252815935	2950	2950	2950	2950	30
244	20250117	143400	252727435	2940	2940	2940	2940	0
245	20250117	143300	252727435	2940	2940	2940	2940	170
246	20250117	143200	252227635	2940	2940	2940	2940	20
247	20250117	143100	252168835	2940	2940	2940	2940	0
248	20250117	143000	252168835	2940	2945	2945	2940	1874
249	20250117	142900	246655785	2945	2945	2945	2945	0
250	20250117	142800	246655785	2945	2945	2945	2945	0
251	20250117	142700	246655785	2945	2945	2945	2945	0
252	20250117	142600	246655785	2945	2945	2945	2945	3040
253	20250117	142500	237702985	2945	2945	2945	2945	1000
254	20250117	142400	234757985	2950	2950	2950	2950	0
255	20250117	142300	234757985	2950	2950	2950	2950	0
256	20250117	142200	234757985	2950	2950	2950	2950	0
257	20250117	142100	234757985	2950	2950	2950	2950	64
258	20250117	142000	234569185	2950	2950	2950	2950	0
259	20250117	141900	234569185	2950	2950	2950	2950	0
260	20250117	141800	234569185	2950	2950	2950	2950	0
261	20250117	141700	234569185	2950	2950	2950	2950	0
262	20250117	141600	234569185	2950	2950	2950	2950	0
263	20250117	141500	234569185	2950	2950	2950	2950	107
264	20250117	141400	234253535	2950	2950	2950	2950	0
265	20250117	141300	234253535	2950	2950	2950	2950	0
266	20250117	141200	234253535	2950	2945	2950	2945	80
267	20250117	141100	234017635	2950	2950	2950	2950	0
268	20250117	141000	234017635	2950	2950	2950	2950	0
269	20250117	140900	234017635	2950	2950	2950	2950	0
270	20250117	140800	234017635	2950	2950	2950	2950	0
271	20250117	140700	234017635	2950	2950	2950	2950	869
272	20250117	140600	231454085	2950	2950	2950	2950	50
273	20250117	140500	231306585	2950	2950	2950	2950	0
274	20250117	140400	231306585	2950	2950	2950	2950	2
275	20250117	140300	231300685	2950	2950	2950	2950	0
276	20250117	140200	231300685	2950	2950	2950	2950	290
277	20250117	140100	230445185	2950	2950	2950	2950	0
278	20250117	140000	230445185	2950	2950	2950	2950	0
279	20250117	135900	230445185	2950	2950	2950	2950	0
280	20250117	135800	230445185	2950	2950	2950	2950	20
281	20250117	135700	230386185	2950	2950	2950	2950	0
282	20250117	135600	230386185	2950	2950	2950	2950	395
283	20250117	135500	229220935	2965	2965	2965	2965	0
284	20250117	135400	229220935	2965	2965	2965	2965	0
285	20250117	135300	229220935	2965	2965	2965	2965	0
286	20250117	135200	229220935	2965	2965	2965	2965	0
287	20250117	135100	229220935	2965	2965	2965	2965	0
288	20250117	135000	229220935	2965	2965	2965	2965	0
289	20250117	134900	229220935	2965	2965	2965	2965	0
290	20250117	134800	229220935	2965	2965	2965	2965	0
291	20250117	134700	229220935	2965	2965	2965	2965	0
292	20250117	134600	229220935	2965	2965	2965	2965	0
293	20250117	134500	229220935	2965	2965	2965	2965	0
294	20250117	134400	229220935	2965	2965	2965	2965	3045
295	20250117	134300	220192510	2960	2960	2960	2960	1005
296	20250117	134200	217217710	2960	2960	2960	2960	4
297	20250117	134100	217205870	2950	2950	2950	2950	0
298	20250117	134000	217205870	2950	2950	2950	2950	386
299	20250117	133900	216067170	2950	2950	2950	2950	0
300	20250117	133800	216067170	2950	2950	2950	2950	300
301	20250117	133700	215182170	2945	2945	2945	2945	0
302	20250117	133600	215182170	2945	2945	2945	2945	500
303	20250117	133500	213709670	2945	2945	2945	2945	0
304	20250117	133400	213709670	2945	2945	2945	2945	0
305	20250117	133300	213709670	2945	2945	2945	2945	0
306	20250117	133200	213709670	2945	2945	2945	2945	41
307	20250117	133100	213588925	2945	2945	2945	2945	1
308	20250117	133000	213585980	2960	2960	2960	2960	0
309	20250117	132900	213585980	2960	2960	2960	2960	0
310	20250117	132800	213585980	2960	2960	2960	2960	0
311	20250117	132700	213585980	2960	2960	2960	2960	0
312	20250117	132600	213585980	2960	2960	2960	2960	0
313	20250117	132500	213585980	2960	2960	2960	2960	0
314	20250117	132400	213585980	2960	2960	2960	2960	0
315	20250117	132300	213585980	2960	2960	2960	2960	0
316	20250117	132200	213585980	2960	2960	2960	2960	0
317	20250117	132100	213585980	2960	2960	2960	2960	0
318	20250117	132000	213585980	2960	2960	2960	2960	0
319	20250117	131900	213585980	2960	2960	2960	2960	526
320	20250117	131800	212029020	2940	2940	2940	2940	750
321	20250117	131700	209824020	2940	2940	2940	2940	0
322	20250117	131600	209824020	2940	2950	2950	2940	5936
323	20250117	131500	192335200	2950	2950	2950	2950	0
324	20250117	131400	192335200	2950	2950	2950	2950	0
325	20250117	131300	192335200	2950	2950	2950	2950	0
326	20250117	131200	192335200	2950	2950	2950	2950	0
327	20250117	131100	192335200	2950	2950	2950	2950	0
328	20250117	131000	192335200	2950	2950	2950	2950	0
329	20250117	130900	192335200	2950	2950	2950	2950	0
330	20250117	130800	192335200	2950	2950	2950	2950	0
331	20250117	130700	192335200	2950	2950	2950	2950	0
332	20250117	130600	192335200	2950	2950	2950	2950	0
333	20250117	130500	192335200	2950	2950	2950	2950	0
334	20250117	130400	192335200	2950	2950	2950	2950	0
335	20250117	130300	192335200	2950	2950	2950	2950	0
336	20250117	130200	192335200	2950	2950	2950	2950	0
337	20250117	130100	192335200	2950	2950	2950	2950	0
338	20250117	130000	192335200	2950	2950	2950	2950	0
339	20250117	125900	192335200	2950	2950	2950	2950	1
340	20250117	125800	192332250	2950	2950	2950	2950	0
341	20250117	125700	192332250	2950	2950	2950	2950	9
342	20250117	125600	192305700	2950	2950	2950	2950	0
343	20250117	125500	192305700	2950	2950	2950	2950	495
344	20250117	125400	190845450	2950	2950	2950	2950	150
345	20250117	125300	190402950	2950	2950	2950	2950	490
346	20250117	125200	188957450	2950	2950	2950	2950	0
347	20250117	125100	188957450	2950	2955	2955	2950	220
348	20250117	125000	188307595	2955	2955	2955	2955	0
349	20250117	124900	188307595	2955	2955	2955	2955	1
350	20250117	124800	188304640	2970	2970	2970	2970	0
351	20250117	124700	188304640	2970	2970	2970	2970	1
352	20250117	124600	188301670	2955	2955	2955	2955	0
353	20250117	124500	188301670	2955	2955	2955	2955	0
354	20250117	124400	188301670	2955	2955	2955	2955	0
355	20250117	124300	188301670	2955	2955	2955	2955	200
356	20250117	124200	187710670	2970	2970	2970	2970	0
357	20250117	124100	187710670	2970	2970	2970	2970	0
358	20250117	124000	187710670	2970	2970	2970	2970	0
359	20250117	123900	187710670	2970	2970	2970	2970	0
360	20250117	123800	187710670	2970	2970	2970	2970	0
361	20250117	123700	187710670	2970	2970	2970	2970	5
362	20250117	123600	187695820	2950	2950	2950	2950	0
363	20250117	123500	187695820	2950	2950	2950	2950	0
364	20250117	123400	187695820	2950	2950	2950	2950	0
365	20250117	123300	187695820	2950	2950	2950	2950	0
366	20250117	123200	187695820	2950	2950	2950	2950	0
367	20250117	123100	187695820	2950	2950	2950	2950	0
368	20250117	123000	187695820	2950	2970	2970	2950	4367
369	20250117	122900	174803895	2965	2965	2965	2965	0
370	20250117	122800	174803895	2965	2965	2965	2965	1
371	20250117	122700	174800930	2965	2965	2965	2965	101
372	20250117	122600	174501465	2960	2960	2960	2960	0
373	20250117	122500	174501465	2960	2960	2960	2960	0
374	20250117	122400	174501465	2960	2960	2960	2960	0
375	20250117	122300	174501465	2960	2960	2960	2960	0
376	20250117	122200	174501465	2960	2960	2960	2960	69
377	20250117	122100	174297225	2960	2960	2960	2960	0
378	20250117	122000	174297225	2960	2960	2960	2960	0
379	20250117	121900	174297225	2960	2960	2960	2960	0
380	20250117	121800	174297225	2960	2960	2960	2960	35
381	20250117	121700	174193625	2965	2965	2965	2965	0
382	20250117	121600	174193625	2965	2965	2965	2965	1
383	20250117	121500	174190660	2970	2970	2970	2970	0
384	20250117	121400	174190660	2970	2970	2970	2970	0
385	20250117	121300	174190660	2970	2970	2970	2970	1
386	20250117	121200	174187690	2980	2980	2980	2980	0
387	20250117	121100	174187690	2980	2980	2980	2980	0
388	20250117	121000	174187690	2980	2980	2980	2980	1
389	20250117	120900	174184710	2980	2980	2980	2980	0
390	20250117	120800	174184710	2980	2980	2980	2980	0
391	20250117	120700	174184710	2980	2980	2980	2980	0
392	20250117	120600	174184710	2980	2980	2980	2980	0
393	20250117	120500	174184710	2980	2980	2980	2980	0
394	20250117	120400	174184710	2980	2970	2980	2970	3
395	20250117	120300	174175785	2960	2960	2960	2960	300
396	20250117	120200	173287785	2960	2960	2960	2960	0
397	20250117	120100	173287785	2960	2960	2960	2960	0
398	20250117	120000	173287785	2960	2960	2960	2960	0
399	20250117	115900	173287785	2960	2960	2960	2960	0
400	20250117	115800	173287785	2960	2960	2960	2960	0
401	20250117	115700	173287785	2960	2960	2960	2960	0
402	20250117	115600	173287785	2960	2960	2960	2960	0
403	20250117	115500	173287785	2960	2960	2960	2960	1
404	20250117	115400	173284825	2960	2960	2960	2960	0
405	20250117	115300	173284825	2960	2960	2960	2955	689
406	20250117	115200	171246780	2955	2955	2955	2955	0
407	20250117	115100	171246780	2955	2955	2955	2955	0
408	20250117	115000	171246780	2955	2955	2955	2955	0
409	20250117	114900	171246780	2955	2955	2955	2955	0
410	20250117	114800	171246780	2955	2970	2970	2955	4748
411	20250117	114700	157186680	2970	2970	2970	2970	92
412	20250117	114600	156913440	2960	2960	2960	2960	0
413	20250117	114500	156913440	2960	2960	2960	2960	0
414	20250117	114400	156913440	2960	2960	2960	2960	1480
415	20250117	114300	152532640	2960	2960	2960	2960	0
416	20250117	114200	152532640	2960	2960	2980	2960	2062
417	20250117	114100	146429040	2965	2965	2965	2965	0
418	20250117	114000	146429040	2965	2965	2965	2965	0
419	20250117	113900	146429040	2965	2965	2965	2965	0
420	20250117	113800	146429040	2965	2965	2965	2965	0
421	20250117	113700	146429040	2965	2965	2965	2965	200
422	20250117	113600	145836040	2965	2965	2965	2965	0
423	20250117	113500	145836040	2965	2965	2965	2965	1961
424	20250117	113400	140021675	2965	2965	2965	2965	0
425	20250117	113300	140021675	2965	2965	2965	2965	0
426	20250117	113200	140021675	2965	2970	2970	2965	1531
427	20250117	113100	135481275	2970	2970	2970	2970	0
428	20250117	113000	135481275	2970	2970	2970	2970	0
429	20250117	112900	135481275	2970	2970	2970	2970	0
430	20250117	112800	135481275	2970	2970	2970	2970	0
431	20250117	112700	135481275	2970	2970	2970	2970	0
432	20250117	112600	135481275	2970	2970	2970	2970	0
433	20250117	112500	135481275	2970	2970	2970	2970	0
434	20250117	112400	135481275	2970	2970	2970	2970	97
435	20250117	112300	135193185	2970	2970	2970	2970	0
436	20250117	112200	135193185	2970	2970	2970	2970	0
437	20250117	112100	135193185	2970	2970	2970	2970	0
438	20250117	112000	135193185	2970	2970	2970	2970	20
439	20250117	111900	135133785	2970	2970	2970	2970	0
440	20250117	111800	135133785	2970	2970	2970	2970	0
441	20250117	111700	135133785	2970	2970	2970	2970	0
442	20250117	111600	135133785	2970	2970	2970	2970	600
443	20250117	111500	133351785	2970	2970	2970	2970	410
444	20250117	111400	132134085	2970	2970	2970	2970	0
445	20250117	111300	132134085	2970	2970	2970	2970	0
446	20250117	111200	132134085	2970	2970	2970	2970	840
447	20250117	111100	129639285	2970	2965	2970	2965	165
448	20250117	111000	129149980	2965	2970	2970	2965	3234
449	20250117	110900	119561030	2970	2970	2970	2970	10
450	20250117	110800	119531330	2970	2970	2970	2970	0
451	20250117	110700	119531330	2970	2970	2970	2970	0
452	20250117	110600	119531330	2970	2970	2970	2970	0
453	20250117	110500	119531330	2970	2970	2970	2970	0
454	20250117	110400	119531330	2970	2970	2970	2970	0
455	20250117	110300	119531330	2970	2970	2970	2970	17
456	20250117	110200	119480840	2985	2985	2985	2985	0
457	20250117	110100	119480840	2985	2980	2985	2980	2
458	20250117	110000	119474875	2985	2985	2985	2985	0
459	20250117	105900	119474875	2985	2985	2985	2985	4
460	20250117	105800	119462935	2985	2985	2985	2985	101
461	20250117	105700	119161450	2985	2985	2985	2985	0
462	20250117	105600	119161450	2985	2985	2985	2985	0
463	20250117	105500	119161450	2985	2985	2985	2985	0
464	20250117	105400	119161450	2985	2980	2985	2980	1006
465	20250117	105300	116158545	2985	2980	2985	2980	3
466	20250117	105200	116149600	2965	2965	2965	2965	1
467	20250117	105100	116146635	2965	2980	2980	2965	172
468	20250117	105000	115634150	2970	2970	2970	2970	40
469	20250117	104900	115515350	2985	2985	2985	2985	11
470	20250117	104800	115482515	2985	2985	2985	2985	0
471	20250117	104700	115482515	2985	2985	2985	2985	1
472	20250117	104600	115479530	2985	2985	2985	2985	0
473	20250117	104500	115479530	2985	2985	2985	2985	0
474	20250117	104400	115479530	2985	2985	2985	2985	0
475	20250117	104300	115479530	2985	2970	2985	2970	420
476	20250117	104200	114232105	2970	2970	2970	2970	0
477	20250117	104100	114232105	2970	2970	2970	2970	49
478	20250117	104000	114086575	2970	2970	2970	2970	33
479	20250117	103900	113988565	2965	2965	2965	2965	0
480	20250117	103800	113988565	2965	2965	2965	2965	100
481	20250117	103700	113692065	2990	2990	2990	2990	0
482	20250117	103600	113692065	2990	2965	2990	2965	51
483	20250117	103500	113540825	2990	2980	2990	2980	1661
484	20250117	103400	108575875	2965	2965	2965	2965	300
485	20250117	103300	107686375	2990	2990	2990	2990	0
486	20250117	103200	107686375	2990	2990	2990	2990	0
487	20250117	103100	107686375	2990	2990	2990	2990	0
488	20250117	103000	107686375	2990	2990	2990	2990	0
489	20250117	102900	107686375	2990	2990	2990	2990	0
490	20250117	102800	107686375	2990	2990	2990	2990	3
491	20250117	102700	107677405	2965	2960	2990	2960	6108
492	20250117	102600	89430275	2960	2960	2960	2960	0
493	20250117	102500	89430275	2960	2965	2965	2960	3099
494	20250117	102400	80248130	2965	2965	2965	2965	0
495	20250117	102300	80248130	2965	2965	2965	2965	3
496	20250117	102200	80239235	2965	2970	2970	2965	125
497	20250117	102100	79868555	2965	2970	2970	2965	889
498	20250117	102000	77228580	2980	2980	2980	2980	0
499	20250117	101900	77228580	2980	2980	2980	2980	10
500	20250117	101800	77198780	2980	2980	2980	2980	1
501	20250117	101700	77195800	2970	2970	2970	2970	0
502	20250117	101600	77195800	2970	2970	2970	2970	0
503	20250117	101500	77195800	2970	2970	2970	2970	1
504	20250117	101400	77192830	2975	2975	2975	2975	889
505	20250117	101300	74548055	2975	2975	2975	2975	111
506	20250117	101200	74217830	2975	2975	2975	2975	0
507	20250117	101100	74217830	2975	2975	2975	2975	14
508	20250117	101000	74176180	2970	2970	2970	2970	0
509	20250117	100900	74176180	2970	2970	2970	2970	50
510	20250117	100800	74027680	2980	2980	2980	2980	50
511	20250117	100700	73878680	2980	2980	2980	2980	0
512	20250117	100600	73878680	2980	2980	2980	2980	0
513	20250117	100500	73878680	2980	2980	2980	2980	1
514	20250117	100400	73875700	2975	2975	2975	2975	0
515	20250117	100300	73875700	2975	2975	2975	2975	2
516	20250117	100200	73869750	2985	2985	2985	2985	0
517	20250117	100100	73869750	2985	2985	2985	2985	0
518	20250117	100000	73869750	2985	2985	2985	2985	0
519	20250117	095900	73869750	2985	2985	2985	2985	0
520	20250117	095800	73869750	2985	2985	2985	2985	1
521	20250117	095700	73866765	2970	2970	2970	2970	0
522	20250117	095600	73866765	2970	2970	2970	2970	1
523	20250117	095500	73863795	2980	2980	2980	2980	0
524	20250117	095400	73863795	2980	2980	2980	2980	0
525	20250117	095300	73863795	2980	2980	2980	2980	0
526	20250117	095200	73863795	2980	2980	2980	2980	296
527	20250117	095100	72981715	2980	2980	2980	2980	2
528	20250117	095000	72975755	2990	2980	2990	2980	87
529	20250117	094900	72716145	2990	2990	2990	2990	0
530	20250117	094800	72716145	2990	2990	2990	2990	4
531	20250117	094700	72704185	2980	2980	2980	2980	735
532	20250117	094600	70513885	2990	2980	2990	2960	4183
533	20250117	094500	58035195	2980	2980	2980	2980	804
534	20250117	094400	55639275	2975	2975	2975	2975	500
535	20250117	094300	54151775	2975	2965	2975	2965	206
536	20250117	094200	53539975	2975	2975	2975	2975	0
537	20250117	094100	53539975	2975	2975	2975	2975	5
538	20250117	094000	53525100	2980	2980	2980	2980	0
539	20250117	093900	53525100	2980	2980	2980	2980	1
540	20250117	093800	53522120	2960	2965	2965	2960	440
541	20250117	093700	52217750	2980	2980	2980	2980	0
542	20250117	093600	52217750	2980	2975	2980	2955	933
543	20250117	093500	49455090	2980	2980	2980	2980	37
544	20250117	093400	49344830	2980	2975	2980	2970	15
545	20250117	093300	49300205	2980	2975	2980	2975	1003
546	20250117	093200	46316270	2960	2975	2975	2960	6
547	20250117	093100	46298495	2955	2955	2955	2955	32
548	20250117	093000	46203935	2975	2970	2975	2970	2
549	20250117	092900	46197990	2955	2955	2955	2955	0
550	20250117	092800	46197990	2955	2965	2975	2955	374
551	20250117	092700	45087650	2975	2955	2975	2955	245
552	20250117	092600	44363655	2975	2970	2975	2970	102
553	20250117	092500	44060710	2950	2950	2950	2950	36
554	20250117	092400	43954510	2950	2950	2950	2950	100
555	20250117	092300	43659510	2950	2975	2980	2950	102
556	20250117	092200	43358455	2985	2970	2985	2970	102
557	20250117	092100	43055500	2945	2970	2970	2945	54
558	20250117	092000	42895785	2945	2950	2950	2945	764
559	20250117	091900	40642255	2950	2950	2950	2950	0
560	20250117	091800	40642255	2950	2950	2950	2950	0
561	20250117	091700	40642255	2950	2945	2950	2945	1135
562	20250117	091600	37294365	2950	2930	2950	2930	658
563	20250117	091500	35355320	2930	2930	2930	2930	0
564	20250117	091400	35355320	2930	2930	2930	2930	200
565	20250117	091300	34769320	2935	2925	2945	2925	2539
566	20250117	091200	27316835	2925	2925	2925	2925	700
567	20250117	091100	25269335	2930	2930	2930	2930	0
568	20250117	091000	25269335	2930	2940	2940	2920	2389
569	20250117	090900	18279125	2945	2945	2945	2945	534
570	20250117	090800	16706495	2945	2945	2945	2945	101
571	20250117	090700	16409050	2950	2950	2950	2950	1280
572	20250117	090600	12633050	2950	2950	2950	2950	22
573	20250117	090500	12568150	2950	2950	2950	2950	0
574	20250117	090400	12568150	2950	2965	2965	2950	101
575	20250117	090300	12269435	2965	2965	2965	2965	200
576	20250117	090200	11676435	2960	2960	2960	2960	752
577	20250117	090100	9450515	2985	2985	2985	2985	719
578	20250117	090000	7304300	2985	2985	2990	2985	2297