KissMeData/011150/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	185600	598307910	2955	2955	2955	2955	10372
3	20250122	185500	598307910	2955	2955	2955	2955	0
4	20250122	185400	598307910	2955	2955	2955	2955	0
5	20250122	185300	598307910	2955	2955	2955	2955	0
6	20250122	185200	598307910	2955	2955	2955	2955	0
7	20250122	185100	598307910	2955	2955	2955	2955	0
8	20250122	185000	598307910	2955	2955	2955	2955	0
9	20250122	184900	598307910	2955	2955	2955	2955	0
10	20250122	184800	598307910	2955	2955	2955	2955	0
11	20250122	184700	598307910	2955	2955	2955	2955	0
12	20250122	184600	598307910	2955	2955	2955	2955	0
13	20250122	184500	598307910	2955	2955	2955	2955	0
14	20250122	184400	598307910	2955	2955	2955	2955	0
15	20250122	184300	598307910	2955	2955	2955	2955	0
16	20250122	184200	598307910	2955	2955	2955	2955	0
17	20250122	184100	598307910	2955	2955	2955	2955	0
18	20250122	184000	598307910	2955	2955	2955	2955	0
19	20250122	183900	598307910	2955	2955	2955	2955	0
20	20250122	183800	598307910	2955	2955	2955	2955	0
21	20250122	183700	598307910	2955	2955	2955	2955	0
22	20250122	183600	598307910	2955	2955	2955	2955	0
23	20250122	183500	598307910	2955	2955	2955	2955	0
24	20250122	183400	598307910	2955	2955	2955	2955	0
25	20250122	183300	598307910	2955	2955	2955	2955	0
26	20250122	183200	598307910	2955	2955	2955	2955	0
27	20250122	183100	598307910	2955	2955	2955	2955	0
28	20250122	183000	598307910	2955	2955	2955	2955	0
29	20250122	182900	598307910	2955	2955	2955	2955	0
30	20250122	182800	598307910	2955	2955	2955	2955	0
31	20250122	182700	598307910	2955	2955	2955	2955	0
32	20250122	182600	598307910	2955	2955	2955	2955	10372
33	20250122	182500	598307910	2955	2955	2955	2955	0
34	20250122	182400	598307910	2955	2955	2955	2955	0
35	20250122	182300	598307910	2955	2955	2955	2955	0
36	20250122	182200	598307910	2955	2955	2955	2955	0
37	20250122	182100	598307910	2955	2955	2955	2955	0
38	20250122	182000	598307910	2955	2955	2955	2955	0
39	20250122	181900	598307910	2955	2955	2955	2955	0
40	20250122	181800	598307910	2955	2955	2955	2955	0
41	20250122	181700	598307910	2955	2955	2955	2955	0
42	20250122	181600	598307910	2955	2955	2955	2955	0
43	20250122	181500	598307910	2955	2955	2955	2955	0
44	20250122	181400	598307910	2955	2955	2955	2955	0
45	20250122	181300	598307910	2955	2955	2955	2955	0
46	20250122	181200	598307910	2955	2955	2955	2955	0
47	20250122	181100	598307910	2955	2955	2955	2955	0
48	20250122	181000	598307910	2955	2955	2955	2955	0
49	20250122	180900	598307910	2955	2955	2955	2955	0
50	20250122	180800	598307910	2955	2955	2955	2955	0
51	20250122	180700	598307910	2955	2955	2955	2955	0
52	20250122	180600	598307910	2955	2955	2955	2955	0
53	20250122	180500	598307910	2955	2955	2955	2955	0
54	20250122	180400	598307910	2955	2955	2955	2955	0
55	20250122	180300	598307910	2955	2955	2955	2955	0
56	20250122	180200	598307910	2955	2955	2955	2955	0
57	20250122	180100	598307910	2955	2955	2955	2955	0
58	20250122	180000	598307910	2955	2955	2955	2955	0
59	20250122	175900	598307910	2955	2955	2955	2955	0
60	20250122	175800	598307910	2955	2955	2955	2955	0
61	20250122	175700	598307910	2955	2955	2955	2955	0
62	20250122	175600	598307910	2955	2955	2955	2955	10372
63	20250122	175500	598307910	2955	2955	2955	2955	0
64	20250122	175400	598307910	2955	2955	2955	2955	0
65	20250122	175300	598307910	2955	2955	2955	2955	0
66	20250122	175200	598307910	2955	2955	2955	2955	0
67	20250122	175100	598307910	2955	2955	2955	2955	0
68	20250122	175000	598307910	2955	2955	2955	2955	0
69	20250122	174900	598307910	2955	2955	2955	2955	0
70	20250122	174800	598307910	2955	2955	2955	2955	0
71	20250122	174700	598307910	2955	2955	2955	2955	0
72	20250122	174600	598307910	2955	2955	2955	2955	0
73	20250122	174500	598307910	2955	2955	2955	2955	0
74	20250122	174400	598307910	2955	2955	2955	2955	0
75	20250122	174300	598307910	2955	2955	2955	2955	0
76	20250122	174200	598307910	2955	2955	2955	2955	0
77	20250122	174100	598307910	2955	2955	2955	2955	0
78	20250122	174000	598307910	2955	2955	2955	2955	0
79	20250122	173900	598307910	2955	2955	2955	2955	0
80	20250122	173800	598307910	2955	2955	2955	2955	0
81	20250122	173700	598307910	2955	2955	2955	2955	0
82	20250122	173600	598307910	2955	2955	2955	2955	0
83	20250122	173500	598307910	2955	2955	2955	2955	0
84	20250122	173400	598307910	2955	2955	2955	2955	0
85	20250122	173300	598307910	2955	2955	2955	2955	0
86	20250122	173200	598307910	2955	2955	2955	2955	0
87	20250122	173100	598307910	2955	2955	2955	2955	0
88	20250122	173000	598307910	2955	2955	2955	2955	0
89	20250122	172900	598307910	2955	2955	2955	2955	0
90	20250122	172800	598307910	2955	2955	2955	2955	0
91	20250122	172700	598307910	2955	2955	2955	2955	0
92	20250122	172600	598307910	2955	2955	2955	2955	10372
93	20250122	172500	598307910	2955	2955	2955	2955	0
94	20250122	172400	598307910	2955	2955	2955	2955	0
95	20250122	172300	598307910	2955	2955	2955	2955	0
96	20250122	172200	598307910	2955	2955	2955	2955	0
97	20250122	172100	598307910	2955	2955	2955	2955	0
98	20250122	172000	598307910	2955	2955	2955	2955	0
99	20250122	171900	598307910	2955	2955	2955	2955	0
100	20250122	171800	598307910	2955	2955	2955	2955	0
101	20250122	171700	598307910	2955	2955	2955	2955	0
102	20250122	171600	598307910	2955	2955	2955	2955	0
103	20250122	171500	598307910	2955	2955	2955	2955	0
104	20250122	171400	598307910	2955	2955	2955	2955	0
105	20250122	171300	598307910	2955	2955	2955	2955	0
106	20250122	171200	598307910	2955	2955	2955	2955	0
107	20250122	171100	598307910	2955	2955	2955	2955	0
108	20250122	171000	598307910	2955	2955	2955	2955	0
109	20250122	170900	598307910	2955	2955	2955	2955	0
110	20250122	170800	598307910	2955	2955	2955	2955	0
111	20250122	170700	598307910	2955	2955	2955	2955	0
112	20250122	170600	598307910	2955	2955	2955	2955	0
113	20250122	170500	598307910	2955	2955	2955	2955	0
114	20250122	170400	598307910	2955	2955	2955	2955	0
115	20250122	170300	598307910	2955	2955	2955	2955	0
116	20250122	170200	598307910	2955	2955	2955	2955	0
117	20250122	170100	598307910	2955	2955	2955	2955	0
118	20250122	170000	598307910	2955	2955	2955	2955	0
119	20250122	165900	598307910	2955	2955	2955	2955	0
120	20250122	165800	598307910	2955	2955	2955	2955	0
121	20250122	165700	598307910	2955	2955	2955	2955	0
122	20250122	165600	598307910	2955	2955	2955	2955	10372
123	20250122	165500	598307910	2955	2955	2955	2955	0
124	20250122	165400	598307910	2955	2955	2955	2955	0
125	20250122	165300	598307910	2955	2955	2955	2955	0
126	20250122	165200	598307910	2955	2955	2955	2955	0
127	20250122	165100	598307910	2955	2955	2955	2955	0
128	20250122	165000	598307910	2955	2955	2955	2955	0
129	20250122	164900	598307910	2955	2955	2955	2955	0
130	20250122	164800	598307910	2955	2955	2955	2955	0
131	20250122	164700	598307910	2955	2955	2955	2955	0
132	20250122	164600	598307910	2955	2955	2955	2955	0
133	20250122	164500	598307910	2955	2955	2955	2955	0
134	20250122	164400	598307910	2955	2955	2955	2955	0
135	20250122	164300	598307910	2955	2955	2955	2955	0
136	20250122	164200	598307910	2955	2955	2955	2955	0
137	20250122	164100	598307910	2955	2955	2955	2955	0
138	20250122	164000	598307910	2955	2955	2955	2955	0
139	20250122	163900	598307910	2955	2955	2955	2955	0
140	20250122	163800	598307910	2955	2955	2955	2955	0
141	20250122	163700	598307910	2955	2955	2955	2955	0
142	20250122	163600	598307910	2955	2955	2955	2955	0
143	20250122	163500	598307910	2955	2955	2955	2955	0
144	20250122	163400	598307910	2955	2955	2955	2955	0
145	20250122	163300	598307910	2955	2955	2955	2955	0
146	20250122	163200	598307910	2955	2955	2955	2955	0
147	20250122	163100	598307910	2955	2955	2955	2955	0
148	20250122	163000	598307910	2955	2955	2955	2955	0
149	20250122	162900	598307910	2955	2955	2955	2955	0
150	20250122	162800	598307910	2955	2955	2955	2955	0
151	20250122	162700	598307910	2955	2955	2955	2955	0
152	20250122	162600	598307910	2955	2955	2955	2955	10372
153	20250122	162500	598307910	2955	2955	2955	2955	0
154	20250122	162400	598307910	2955	2955	2955	2955	0
155	20250122	162300	598307910	2955	2955	2955	2955	0
156	20250122	162200	598307910	2955	2955	2955	2955	0
157	20250122	162100	598307910	2955	2955	2955	2955	0
158	20250122	162000	598307910	2955	2955	2955	2955	0
159	20250122	161900	598307910	2955	2955	2955	2955	0
160	20250122	161800	598307910	2955	2955	2955	2955	0
161	20250122	161700	598307910	2955	2955	2955	2955	0
162	20250122	161600	598307910	2955	2955	2955	2955	0
163	20250122	161500	598307910	2955	2955	2955	2955	0
164	20250122	161400	598307910	2955	2955	2955	2955	0
165	20250122	161300	598307910	2955	2955	2955	2955	0
166	20250122	161200	598307910	2955	2955	2955	2955	0
167	20250122	161100	598307910	2955	2955	2955	2955	0
168	20250122	161000	598307910	2955	2955	2955	2955	0
169	20250122	160900	598307910	2955	2955	2955	2955	0
170	20250122	160800	598307910	2955	2955	2955	2955	0
171	20250122	160700	598307910	2955	2955	2955	2955	0
172	20250122	160600	598307910	2955	2955	2955	2955	0
173	20250122	160500	598307910	2955	2955	2955	2955	0
174	20250122	160400	598307910	2955	2955	2955	2955	0
175	20250122	160300	598307910	2955	2955	2955	2955	0
176	20250122	160200	598307910	2955	2955	2955	2955	0
177	20250122	160100	598307910	2955	2955	2955	2955	0
178	20250122	160000	598307910	2955	2955	2955	2955	0
179	20250122	155900	598307910	2955	2955	2955	2955	0
180	20250122	155800	598307910	2955	2955	2955	2955	0
181	20250122	155700	598307910	2955	2955	2955	2955	0
182	20250122	155600	598307910	2955	2955	2955	2955	10372
183	20250122	155500	598307910	2955	2955	2955	2955	0
184	20250122	155400	598307910	2955	2955	2955	2955	0
185	20250122	155300	598307910	2955	2955	2955	2955	0
186	20250122	155200	598307910	2955	2955	2955	2955	0
187	20250122	155100	598307910	2955	2955	2955	2955	0
188	20250122	155000	598307910	2955	2955	2955	2955	0
189	20250122	154900	598307910	2955	2955	2955	2955	0
190	20250122	154800	598307910	2955	2955	2955	2955	0
191	20250122	154700	598307910	2955	2955	2955	2955	0
192	20250122	154600	598307910	2955	2955	2955	2955	0
193	20250122	154500	598307910	2955	2955	2955	2955	0
194	20250122	154400	598307910	2955	2955	2955	2955	0
195	20250122	154300	598307910	2955	2955	2955	2955	0
196	20250122	154200	598307910	2955	2955	2955	2955	0
197	20250122	154100	598307910	2955	2955	2955	2955	0
198	20250122	154000	598307910	2955	2955	2955	2955	0
199	20250122	153900	598307910	2955	2955	2955	2955	0
200	20250122	153800	598307910	2955	2955	2955	2955	0
201	20250122	153700	598307910	2955	2955	2955	2955	0
202	20250122	153600	598307910	2955	2955	2955	2955	0
203	20250122	153500	598307910	2955	2955	2955	2955	0
204	20250122	153400	598307910	2955	2955	2955	2955	0
205	20250122	153300	598307910	2955	2955	2955	2955	0
206	20250122	153200	598307910	2955	2955	2955	2955	0
207	20250122	153100	598307910	2955	2955	2955	2955	0
208	20250122	153000	598307910	2955	2955	2955	2955	10372
209	20250122	152900	567658650	2970	2970	2970	2970	0
210	20250122	152800	567658650	2970	2970	2970	2970	0
211	20250122	152700	567658650	2970	2970	2970	2970	0
212	20250122	152600	567658650	2970	2970	2970	2970	0
213	20250122	152500	567658650	2970	2970	2970	2970	0
214	20250122	152400	567658650	2970	2970	2970	2970	0
215	20250122	152300	567658650	2970	2970	2970	2970	0
216	20250122	152200	567658650	2970	2970	2970	2970	0
217	20250122	152100	567658650	2970	2970	2970	2970	0
218	20250122	152000	567658650	2970	2970	2970	2970	0
219	20250122	151900	567658650	2970	2970	2970	2970	5
220	20250122	151800	567643800	2960	2965	2970	2960	14418
221	20250122	151700	524952820	2960	2965	2965	2960	6000
222	20250122	151600	507187370	2970	2965	2970	2965	181
223	20250122	151500	506649955	2965	2975	2975	2965	523
224	20250122	151400	505099030	2960	2960	2960	2960	0
225	20250122	151300	505099030	2960	2970	2970	2960	7267
226	20250122	151200	483551860	2980	2970	2980	2970	701
227	20250122	151100	481469880	2980	2980	2980	2980	1
228	20250122	151000	481466900	2975	2975	2980	2965	5231
229	20250122	150900	465948170	2975	2975	2975	2975	115
230	20250122	150800	465606045	2975	2975	2975	2975	29
231	20250122	150700	465519770	2975	2975	2975	2970	116
232	20250122	150600	465175170	2975	2975	2975	2975	16
233	20250122	150500	465127570	2980	2980	2980	2980	5
234	20250122	150400	465112670	2980	2975	2980	2970	1299
235	20250122	150300	461247980	2980	2970	2980	2970	9404
236	20250122	150200	433276035	2970	2970	2970	2965	2309
237	20250122	150100	426426815	2970	2975	2975	2970	734
238	20250122	150000	424246685	2970	2975	2975	2970	3817
239	20250122	145900	412907665	2975	2970	2975	2970	3084
240	20250122	145800	403748155	2970	2980	2980	2970	29
241	20250122	145700	403661825	2980	2975	2980	2970	1430
242	20250122	145600	399414705	2975	2970	2980	2970	20
243	20250122	145500	399355250	2975	2980	2980	2970	1138
244	20250122	145400	395974485	2975	2985	2985	2975	9628
245	20250122	145300	367296705	2985	2985	2985	2985	2
246	20250122	145200	367290735	2985	2985	2985	2985	10
247	20250122	145100	367260885	2990	2985	2990	2985	21
248	20250122	145000	367198195	2995	2995	2995	2995	0
249	20250122	144900	367198195	2995	2995	2995	2995	1
250	20250122	144800	367195200	2985	2985	2985	2985	30
251	20250122	144700	367105650	2985	2990	2990	2985	1516
252	20250122	144600	362578195	2995	2995	2995	2995	2
253	20250122	144500	362572205	2995	2995	2995	2995	0
254	20250122	144400	362572205	2995	2995	2995	2995	36
255	20250122	144300	362464385	2990	2990	2990	2990	703
256	20250122	144200	360362415	2990	2985	2990	2985	1837
257	20250122	144100	354878965	2985	2985	2985	2980	32
258	20250122	144000	354783570	2980	2980	2985	2980	181
259	20250122	143900	354244185	2980	2980	2980	2980	0
260	20250122	143800	354244185	2980	2985	2985	2980	411
261	20250122	143700	353019350	2985	2985	2985	2985	8
262	20250122	143600	352995470	2985	2985	2985	2985	12
263	20250122	143500	352959650	2985	2985	2985	2985	0
264	20250122	143400	352959650	2985	2985	2985	2985	25
265	20250122	143300	352885025	2985	2985	2985	2985	170
266	20250122	143200	352377575	2985	2985	2985	2985	35
267	20250122	143100	352273100	2985	2990	2990	2985	16
268	20250122	143000	352225300	2990	2990	2990	2990	1
269	20250122	142900	352222310	2980	2985	2985	2980	7
270	20250122	142800	352201420	2990	2990	2990	2990	0
271	20250122	142700	352201420	2990	2990	2990	2990	0
272	20250122	142600	352201420	2990	2990	2990	2990	1
273	20250122	142500	352198430	2980	2980	2980	2980	2491
274	20250122	142400	344775250	2975	2975	2975	2975	419
275	20250122	142300	343528725	2980	2980	2980	2980	0
276	20250122	142200	343528725	2980	2980	2980	2980	0
277	20250122	142100	343528725	2980	2980	2980	2980	25
278	20250122	142000	343454225	2980	2980	2980	2980	29
279	20250122	141900	343367805	2980	2980	2980	2980	11
280	20250122	141800	343335025	2980	2980	2980	2980	0
281	20250122	141700	343335025	2980	2980	2980	2980	120
282	20250122	141600	342977425	2975	2975	2975	2975	0
283	20250122	141500	342977425	2975	2975	2975	2975	0
284	20250122	141400	342977425	2975	2975	2975	2975	70
285	20250122	141300	342769175	2975	2975	2975	2975	363
286	20250122	141200	341689250	2975	2975	2975	2975	0
287	20250122	141100	341689250	2975	2980	2980	2975	448
288	20250122	141000	340356300	2985	2985	2985	2985	1
289	20250122	140900	340353315	2975	2980	2980	2975	101
290	20250122	140800	340052340	2985	2985	2985	2985	0
291	20250122	140700	340052340	2985	2980	2985	2970	1001
292	20250122	140600	337075855	2980	2980	2980	2980	10
293	20250122	140500	337046055	2980	2980	2980	2980	2352
294	20250122	140400	330037095	2980	2980	2980	2980	0
295	20250122	140300	330037095	2980	2980	2980	2980	3
296	20250122	140200	330028155	2980	2980	2980	2980	5
297	20250122	140100	330013255	2980	2980	2980	2980	1
298	20250122	140000	330010275	2970	2970	2970	2970	350
299	20250122	135900	328970775	2970	2975	2975	2970	140
300	20250122	135800	328554950	2980	2980	2980	2980	298
301	20250122	135700	327666910	2980	2975	2980	2975	76
302	20250122	135600	327440805	2975	2980	2980	2975	15
303	20250122	135500	327396155	2980	2980	2980	2980	5
304	20250122	135400	327381255	2980	2980	2980	2980	47
305	20250122	135300	327241195	2980	2980	2980	2980	5
306	20250122	135200	327226295	2970	2980	2980	2970	900
307	20250122	135100	324550280	2980	2980	2980	2980	1
308	20250122	135000	324547300	2980	2980	2980	2980	485
309	20250122	134900	323102000	2980	2980	2980	2980	10
310	20250122	134800	323072200	2980	2980	2980	2980	10
311	20250122	134700	323042400	2980	2980	2980	2980	50
312	20250122	134600	322893400	2980	2980	2980	2980	100
313	20250122	134500	322595400	2980	2980	2980	2980	30
314	20250122	134400	322506000	2980	2980	2980	2980	100
315	20250122	134300	322208000	2980	2980	2980	2975	4525
316	20250122	134200	308746095	2975	2980	2980	2975	141
317	20250122	134100	308326565	2980	2980	2980	2980	10
318	20250122	134000	308296765	2980	2980	2980	2975	457
319	20250122	133900	306935005	2980	2980	2980	2980	906
320	20250122	133800	304235125	2975	2975	2975	2975	0
321	20250122	133700	304235125	2975	2975	2975	2975	0
322	20250122	133600	304235125	2975	2975	2975	2975	0
323	20250122	133500	304235125	2975	2975	2975	2975	86
324	20250122	133400	303979275	2980	2980	2980	2980	100
325	20250122	133300	303681275	2980	2980	2980	2980	15
326	20250122	133200	303636575	2980	2980	2980	2980	0
327	20250122	133100	303636575	2980	2980	2980	2980	0
328	20250122	133000	303636575	2980	2980	2980	2980	6
329	20250122	132900	303618695	2980	2980	2980	2980	201
330	20250122	132800	303019715	2980	2980	2980	2980	2
331	20250122	132700	303013755	2980	2980	2980	2980	300
332	20250122	132600	302119755	2980	2980	2980	2980	13
333	20250122	132500	302081015	2970	2970	2970	2970	25
334	20250122	132400	302006765	2975	2975	2975	2975	1662
335	20250122	132300	297062315	2975	2975	2975	2975	2
336	20250122	132200	297056365	2970	2975	2975	2970	102
337	20250122	132100	296753420	2975	2975	2975	2970	164
338	20250122	132000	296265525	2975	2970	2975	2970	252
339	20250122	131900	295515835	2975	2975	2975	2975	620
340	20250122	131800	293671335	2975	2980	2980	2975	418
341	20250122	131700	292427755	2980	2980	2980	2980	1167
342	20250122	131600	288950095	2980	2980	2980	2980	1
343	20250122	131500	288947115	2980	2980	2980	2980	128
344	20250122	131400	288565675	2980	2980	2980	2980	65
345	20250122	131300	288371975	2980	2980	2980	2980	11
346	20250122	131200	288339195	2980	2980	2980	2980	473
347	20250122	131100	286929655	2980	2980	2980	2980	362
348	20250122	131000	285850895	2980	2980	2980	2980	211
349	20250122	130900	285222115	2980	2975	2980	2975	12
350	20250122	130800	285186360	2975	2975	2975	2975	8339
351	20250122	130700	260377835	2980	2980	2980	2980	5854
352	20250122	130600	242932915	2985	2985	2985	2985	0
353	20250122	130500	242932915	2985	2985	2985	2985	6
354	20250122	130400	242915005	2985	2985	2985	2985	0
355	20250122	130300	242915005	2985	2985	2985	2985	0
356	20250122	130200	242915005	2985	2985	2985	2985	0
357	20250122	130100	242915005	2985	2985	2985	2985	1
358	20250122	130000	242912020	2985	2985	2985	2985	15
359	20250122	125900	242867245	2985	2985	2985	2985	400
360	20250122	125800	241673245	2985	2985	2985	2985	0
361	20250122	125700	241673245	2985	2985	2985	2985	30
362	20250122	125600	241583695	2985	2985	2985	2985	770
363	20250122	125500	239285245	2980	2980	2980	2980	505
364	20250122	125400	237780345	2985	2985	2985	2985	41
365	20250122	125300	237657960	2980	2985	2985	2980	60
366	20250122	125200	237478955	2985	2985	2985	2985	235
367	20250122	125100	236777480	2990	2990	2990	2990	1
368	20250122	125000	236774490	2980	2985	2985	2980	693
369	20250122	124900	234708030	2985	2985	2985	2985	42
370	20250122	124800	234582660	2985	2985	2985	2985	0
371	20250122	124700	234582660	2985	2985	2985	2980	68
372	20250122	124600	234379730	2985	2990	2990	2985	302
373	20250122	124500	233476755	2980	2980	2980	2980	20
374	20250122	124400	233417155	2980	2985	2985	2980	757
375	20250122	124300	231161095	2990	2980	2990	2980	151
376	20250122	124200	230711105	2990	2990	2990	2990	1
377	20250122	124100	230708115	2980	2980	2980	2980	1
378	20250122	124000	230705135	2980	2990	2990	2980	1326
379	20250122	123900	226747130	2985	2990	2990	2985	504
380	20250122	123800	225240585	2990	2985	2990	2985	1411
381	20250122	123700	221028745	2990	2990	2990	2990	39
382	20250122	123600	220912135	2985	2990	2990	2985	30
383	20250122	123500	220822485	2990	2985	2990	2985	138
384	20250122	123400	220409920	2985	2985	2985	2985	4
385	20250122	123300	220397980	2990	2990	2990	2990	1
386	20250122	123200	220394990	2990	2990	2990	2990	0
387	20250122	123100	220394990	2990	2990	2990	2990	0
388	20250122	123000	220394990	2990	2990	2990	2990	0
389	20250122	122900	220394990	2990	2990	2990	2990	0
390	20250122	122800	220394990	2990	2990	2990	2990	0
391	20250122	122700	220394990	2990	2990	2990	2990	0
392	20250122	122600	220394990	2990	2990	2990	2990	23
393	20250122	122500	220326220	2990	2990	2990	2990	10
394	20250122	122400	220296320	2990	2985	2990	2985	4
395	20250122	122300	220284375	2985	2985	2985	2985	248
396	20250122	122200	219544095	2985	2985	2985	2985	0
397	20250122	122100	219544095	2985	2985	2985	2985	120
398	20250122	122000	219185895	2985	2985	2985	2985	24
399	20250122	121900	219114255	2985	2985	2985	2985	172
400	20250122	121800	218600835	2990	2985	2990	2985	311
401	20250122	121700	217672495	2985	2985	2985	2985	420
402	20250122	121600	216418795	2985	2985	2985	2985	30
403	20250122	121500	216329245	2985	2985	2985	2985	1
404	20250122	121400	216326260	2985	2985	2985	2985	0
405	20250122	121300	216326260	2985	2985	2985	2985	5
406	20250122	121200	216311335	2985	2980	2985	2980	393
407	20250122	121100	215139330	2985	2985	2985	2985	210
408	20250122	121000	214512480	2985	2985	2985	2985	49
409	20250122	120900	214366215	2985	2985	2985	2985	1
410	20250122	120800	214363230	2980	2980	2985	2975	1571
411	20250122	120700	209687715	2985	2985	2985	2985	0
412	20250122	120600	209687715	2985	2985	2985	2985	0
413	20250122	120500	209687715	2985	2985	2985	2985	26
414	20250122	120400	209610105	2985	2985	2985	2985	1
415	20250122	120300	209607120	2980	2980	2980	2980	0
416	20250122	120200	209607120	2980	2980	2980	2980	0
417	20250122	120100	209607120	2980	2985	2985	2980	5484
418	20250122	120000	193264790	2985	2985	2985	2985	10
419	20250122	115900	193234940	2985	2985	2985	2985	0
420	20250122	115800	193234940	2985	2985	2985	2985	0
421	20250122	115700	193234940	2985	2985	2985	2985	72
422	20250122	115600	193020020	2985	2985	2985	2985	0
423	20250122	115500	193020020	2985	2980	2985	2980	836
424	20250122	115400	190528735	2985	2985	2985	2985	30
425	20250122	115300	190439185	2985	2985	2985	2985	114
426	20250122	115200	190098895	2985	2985	2985	2985	0
427	20250122	115100	190098895	2985	2985	2985	2985	89
428	20250122	115000	189833230	2985	2985	2985	2985	15
429	20250122	114900	189788455	2990	2985	2990	2985	2886
430	20250122	114800	181173245	2990	2990	2990	2990	0
431	20250122	114700	181173245	2990	2990	2990	2990	1
432	20250122	114600	181170255	2990	2990	2990	2990	1000
433	20250122	114500	178180255	2990	2990	2990	2990	12
434	20250122	114400	178144375	2990	2990	2990	2990	102
435	20250122	114300	177839395	2995	2995	2995	2995	0
436	20250122	114200	177839395	2995	2995	2995	2995	0
437	20250122	114100	177839395	2995	2995	2995	2995	1
438	20250122	114000	177836400	2990	2990	2990	2990	0
439	20250122	113900	177836400	2990	2990	2990	2990	0
440	20250122	113800	177836400	2990	2990	2990	2990	0
441	20250122	113700	177836400	2990	2995	2995	2990	3
442	20250122	113600	177827425	2995	2995	2995	2995	0
443	20250122	113500	177827425	2995	2995	2995	2995	0
444	20250122	113400	177827425	2995	2995	2995	2995	0
445	20250122	113300	177827425	2995	2995	2995	2995	1
446	20250122	113200	177824430	2990	2990	2990	2990	0
447	20250122	113100	177824430	2990	2995	2995	2990	203
448	20250122	113000	177217455	2990	2990	2990	2990	0
449	20250122	112900	177217455	2990	2990	2990	2990	3343
450	20250122	112800	167221885	2995	2995	2995	2995	0
451	20250122	112700	167221885	2995	2995	2995	2995	2
452	20250122	112600	167215895	2990	2995	2995	2990	2022
453	20250122	112500	161169710	2990	2990	2990	2990	10
454	20250122	112400	161139810	2995	2995	2995	2995	2
455	20250122	112300	161133820	2995	2995	2995	2995	370
456	20250122	112200	160025670	2995	2990	2995	2990	31
457	20250122	112100	159932955	2995	2995	2995	2995	4
458	20250122	112000	159920975	2995	2995	2995	2995	6
459	20250122	111900	159903005	2995	2990	2995	2990	421
460	20250122	111800	158643885	2995	2995	2995	2995	1
461	20250122	111700	158640890	2995	2995	2995	2995	76
462	20250122	111600	158413270	2995	2995	2995	2995	2
463	20250122	111500	158407280	3000	3000	3000	3000	0
464	20250122	111400	158407280	3000	3000	3000	3000	0
465	20250122	111300	158407280	3000	3000	3000	3000	0
466	20250122	111200	158407280	3000	3000	3000	3000	50
467	20250122	111100	158257280	3000	3000	3000	3000	0
468	20250122	111000	158257280	3000	3000	3000	3000	0
469	20250122	110900	158257280	3000	2995	3000	2995	31
470	20250122	110800	158164430	2990	2990	2990	2990	6
471	20250122	110700	158146490	2995	2995	2995	2995	386
472	20250122	110600	156990420	2995	2995	2995	2995	100
473	20250122	110500	156690920	2995	2995	2995	2995	100
474	20250122	110400	156391420	2995	2995	2995	2995	100
475	20250122	110300	156091920	2995	2995	2995	2995	10
476	20250122	110200	156061970	2995	2995	2995	2995	10
477	20250122	110100	156032020	2995	2995	2995	2995	0
478	20250122	110000	156032020	2995	2995	2995	2995	3
479	20250122	105900	156023035	2995	2995	2995	2995	1
480	20250122	105800	156020040	2990	2990	2990	2990	22
481	20250122	105700	155954260	2990	2990	2990	2990	26
482	20250122	105600	155876520	2995	2995	2995	2995	0
483	20250122	105500	155876520	2995	2995	2995	2995	10
484	20250122	105400	155846570	2995	2995	2995	2995	121
485	20250122	105300	155484175	2990	2990	2990	2990	490
486	20250122	105200	154019075	2990	2990	2990	2990	1
487	20250122	105100	154016085	2995	2995	2995	2995	10
488	20250122	105000	153986135	2995	2995	2995	2995	2
489	20250122	104900	153980145	2995	2995	2995	2995	51
490	20250122	104800	153827400	2990	2990	2990	2990	165
491	20250122	104700	153334050	2995	2995	2995	2995	10
492	20250122	104600	153304100	2995	2995	2995	2995	0
493	20250122	104500	153304100	2995	2995	2995	2995	3
494	20250122	104400	153295115	2995	2995	2995	2995	186
495	20250122	104300	152738045	3000	3000	3000	3000	0
496	20250122	104200	152738045	3000	3000	3000	3000	0
497	20250122	104100	152738045	3000	3000	3000	3000	1
498	20250122	104000	152735045	2995	2995	2995	2995	300
499	20250122	103900	151836545	2995	2995	2995	2995	2000
500	20250122	103800	145846545	3000	3000	3005	3000	24
501	20250122	103700	145774540	3000	3005	3005	3000	267
502	20250122	103600	144973520	3000	2995	3000	2995	1444
503	20250122	103500	140646595	2995	2995	2995	2995	1
504	20250122	103400	140643600	2995	2995	2995	2995	1
505	20250122	103300	140640605	3000	3000	3000	3000	0
506	20250122	103200	140640605	3000	3000	3000	3000	35
507	20250122	103100	140535605	3000	3000	3000	3000	37
508	20250122	103000	140424605	3000	2995	3000	2995	52
509	20250122	102900	140268610	2995	3000	3000	2995	3
510	20250122	102800	140259620	2995	3000	3000	2995	403
511	20250122	102700	139050625	3000	3000	3000	3000	10
512	20250122	102600	139020625	3000	3000	3000	3000	69
513	20250122	102500	138813625	3000	3000	3000	3000	8
514	20250122	102400	138789625	3000	3000	3000	3000	120
515	20250122	102300	138429625	3000	2995	3000	2995	330
516	20250122	102200	137439630	3000	2995	3000	2995	310
517	20250122	102100	136509670	3000	3000	3000	3000	4
518	20250122	102000	136497670	3000	3000	3000	3000	14
519	20250122	101900	136455670	3000	3000	3000	3000	20
520	20250122	101800	136395670	3000	3000	3000	3000	25
521	20250122	101700	136320670	3000	3000	3000	3000	1
522	20250122	101600	136317670	3000	2995	3000	2995	7
523	20250122	101500	136296695	3000	3000	3000	2995	510
524	20250122	101400	134766720	2995	3000	3000	2995	7
525	20250122	101300	134745745	2995	2995	2995	2995	466
526	20250122	101200	133350075	3000	2995	3000	2995	11
527	20250122	101100	133317080	3000	3000	3000	3000	121
528	20250122	101000	132954080	2995	2990	2995	2990	1983
529	20250122	100900	127017995	2995	2995	2995	2995	0
530	20250122	100800	127017995	2995	2995	2995	2990	355
531	20250122	100700	125956520	2995	2995	2995	2995	66
532	20250122	100600	125758850	2995	2995	2995	2995	450
533	20250122	100500	124411100	2995	2995	2995	2995	0
534	20250122	100400	124411100	2995	2995	2995	2990	10
535	20250122	100300	124381155	2990	2990	2990	2985	849
536	20250122	100200	121843295	2990	2990	2990	2980	506
537	20250122	100100	120335350	2990	2990	2990	2985	397
538	20250122	100000	119150290	2990	2990	2990	2990	200
539	20250122	095900	118552290	2990	2985	2990	2985	277
540	20250122	095800	117725195	2990	2990	2990	2990	4
541	20250122	095700	117713235	2990	2990	2990	2990	4
542	20250122	095600	117701275	2990	2990	2990	2990	94
543	20250122	095500	117420215	2990	2985	2990	2985	44
544	20250122	095400	117288870	2985	2985	2985	2985	9
545	20250122	095300	117262005	2985	2985	2985	2985	295
546	20250122	095200	116381430	2985	2985	2985	2985	1
547	20250122	095100	116378445	2985	2990	2990	2985	750
548	20250122	095000	114139445	2990	2990	2990	2990	1
549	20250122	094900	114136455	2990	2990	2990	2990	184
550	20250122	094800	113586295	2990	2990	2995	2990	456
551	20250122	094700	112222850	2995	2995	2995	2990	26
552	20250122	094600	112145005	2990	2995	2995	2990	11
553	20250122	094500	112112090	2995	2995	2995	2990	35
554	20250122	094400	112007290	2990	2995	2995	2990	972
555	20250122	094300	109100960	2995	2995	3000	2990	1038
556	20250122	094200	105992195	2995	2995	2995	2995	116
557	20250122	094100	105644775	3000	2995	3000	2995	212
558	20250122	094000	105009830	2995	2990	2995	2990	4665
559	20250122	093900	91061445	2990	2985	2990	2985	9737
560	20250122	093800	61965745	2985	2990	2995	2985	526
561	20250122	093700	60392930	2990	2990	2990	2990	0
562	20250122	093600	60392930	2990	2990	2990	2990	121
563	20250122	093500	60031140	2990	2990	2990	2990	258
564	20250122	093400	59259720	2990	2990	2990	2985	48
565	20250122	093300	59116355	2990	2990	2990	2990	170
566	20250122	093200	58608055	2990	2990	2990	2990	6
567	20250122	093100	58590115	2990	2985	2990	2985	109
568	20250122	093000	58264705	2985	2990	2990	2985	965
569	20250122	092900	55384145	2990	2990	2990	2990	10
570	20250122	092800	55354245	2990	2995	2995	2990	160
571	20250122	092700	54875770	3000	3000	3000	3000	7
572	20250122	092600	54854770	3005	3005	3005	3005	1
573	20250122	092500	54851765	3000	3000	3000	3000	2
574	20250122	092400	54845765	3005	2995	3005	2995	38
575	20250122	092300	54731885	2995	2995	2995	2995	105
576	20250122	092200	54417410	2995	2995	2995	2995	21
577	20250122	092100	54354515	2995	2995	2995	2995	26
578	20250122	092000	54276645	2995	2995	2995	2995	144
579	20250122	091900	53845365	2990	2985	2990	2985	566
580	20250122	091800	52153075	2990	2985	2990	2985	38
581	20250122	091700	52039555	2990	2990	2990	2990	151
582	20250122	091600	51588065	2990	2990	2990	2990	851
583	20250122	091500	49043575	2990	2990	2990	2990	739
584	20250122	091400	46833965	2990	2995	2995	2990	63
585	20250122	091300	46645590	2985	2985	2990	2985	60
586	20250122	091200	46466480	2985	2980	2985	2980	64
587	20250122	091100	46275700	2985	3005	3005	2975	9010
588	20250122	091000	19372710	2990	2990	2990	2990	1430
589	20250122	090900	15097010	2990	3005	3005	2990	2865
590	20250122	090800	6508985	3005	3010	3010	3005	181
591	20250122	090700	5964580	3010	3005	3010	3005	84
592	20250122	090600	5711885	3010	3015	3015	3010	101
593	20250122	090500	5407775	3015	3010	3015	3010	46
594	20250122	090400	5269090	3005	3020	3020	3005	147
595	20250122	090300	4825395	3020	3020	3020	3020	0
596	20250122	090200	4825395	3020	3020	3020	3000	202
597	20250122	090100	4218840	3015	3010	3020	3010	682
598	20250122	090000	2164495	3005	3010	3010	3005	720