KissMeData/089140/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200000	101880605	2870	2870	2870	2870	277
3	20250117	195900	101880605	2870	2870	2870	2870	0
4	20250117	195800	101880605	2870	2870	2870	2870	0
5	20250117	195700	101880605	2870	2870	2870	2870	0
6	20250117	195600	101880605	2870	2870	2870	2870	0
7	20250117	195500	101880605	2870	2870	2870	2870	0
8	20250117	195400	101880605	2870	2870	2870	2870	0
9	20250117	195300	101880605	2870	2870	2870	2870	0
10	20250117	195200	101880605	2870	2870	2870	2870	0
11	20250117	195100	101880605	2870	2870	2870	2870	0
12	20250117	195000	101880605	2870	2870	2870	2870	0
13	20250117	194900	101880605	2870	2870	2870	2870	0
14	20250117	194800	101880605	2870	2870	2870	2870	0
15	20250117	194700	101880605	2870	2870	2870	2870	0
16	20250117	194600	101880605	2870	2870	2870	2870	0
17	20250117	194500	101880605	2870	2870	2870	2870	0
18	20250117	194400	101880605	2870	2870	2870	2870	0
19	20250117	194300	101880605	2870	2870	2870	2870	0
20	20250117	194200	101880605	2870	2870	2870	2870	0
21	20250117	194100	101880605	2870	2870	2870	2870	0
22	20250117	194000	101880605	2870	2870	2870	2870	0
23	20250117	193900	101880605	2870	2870	2870	2870	0
24	20250117	193800	101880605	2870	2870	2870	2870	0
25	20250117	193700	101880605	2870	2870	2870	2870	0
26	20250117	193600	101880605	2870	2870	2870	2870	0
27	20250117	193500	101880605	2870	2870	2870	2870	0
28	20250117	193400	101880605	2870	2870	2870	2870	0
29	20250117	193300	101880605	2870	2870	2870	2870	0
30	20250117	193200	101880605	2870	2870	2870	2870	0
31	20250117	193100	101880605	2870	2870	2870	2870	0
32	20250117	193000	101880605	2870	2870	2870	2870	277
33	20250117	192900	101880605	2870	2870	2870	2870	0
34	20250117	192800	101880605	2870	2870	2870	2870	0
35	20250117	192700	101880605	2870	2870	2870	2870	0
36	20250117	192600	101880605	2870	2870	2870	2870	0
37	20250117	192500	101880605	2870	2870	2870	2870	0
38	20250117	192400	101880605	2870	2870	2870	2870	0
39	20250117	192300	101880605	2870	2870	2870	2870	0
40	20250117	192200	101880605	2870	2870	2870	2870	0
41	20250117	192100	101880605	2870	2870	2870	2870	0
42	20250117	192000	101880605	2870	2870	2870	2870	0
43	20250117	191900	101880605	2870	2870	2870	2870	0
44	20250117	191800	101880605	2870	2870	2870	2870	0
45	20250117	191700	101880605	2870	2870	2870	2870	0
46	20250117	191600	101880605	2870	2870	2870	2870	0
47	20250117	191500	101880605	2870	2870	2870	2870	0
48	20250117	191400	101880605	2870	2870	2870	2870	0
49	20250117	191300	101880605	2870	2870	2870	2870	0
50	20250117	191200	101880605	2870	2870	2870	2870	0
51	20250117	191100	101880605	2870	2870	2870	2870	0
52	20250117	191000	101880605	2870	2870	2870	2870	0
53	20250117	190900	101880605	2870	2870	2870	2870	0
54	20250117	190800	101880605	2870	2870	2870	2870	0
55	20250117	190700	101880605	2870	2870	2870	2870	0
56	20250117	190600	101880605	2870	2870	2870	2870	0
57	20250117	190500	101880605	2870	2870	2870	2870	0
58	20250117	190400	101880605	2870	2870	2870	2870	0
59	20250117	190300	101880605	2870	2870	2870	2870	0
60	20250117	190200	101880605	2870	2870	2870	2870	0
61	20250117	190100	101880605	2870	2870	2870	2870	0
62	20250117	190000	101880605	2870	2870	2870	2870	277
63	20250117	185900	101880605	2870	2870	2870	2870	0
64	20250117	185800	101880605	2870	2870	2870	2870	0
65	20250117	185700	101880605	2870	2870	2870	2870	0
66	20250117	185600	101880605	2870	2870	2870	2870	0
67	20250117	185500	101880605	2870	2870	2870	2870	0
68	20250117	185400	101880605	2870	2870	2870	2870	0
69	20250117	185300	101880605	2870	2870	2870	2870	0
70	20250117	185200	101880605	2870	2870	2870	2870	0
71	20250117	185100	101880605	2870	2870	2870	2870	0
72	20250117	185000	101880605	2870	2870	2870	2870	0
73	20250117	184900	101880605	2870	2870	2870	2870	0
74	20250117	184800	101880605	2870	2870	2870	2870	0
75	20250117	184700	101880605	2870	2870	2870	2870	0
76	20250117	184600	101880605	2870	2870	2870	2870	0
77	20250117	184500	101880605	2870	2870	2870	2870	0
78	20250117	184400	101880605	2870	2870	2870	2870	0
79	20250117	184300	101880605	2870	2870	2870	2870	0
80	20250117	184200	101880605	2870	2870	2870	2870	0
81	20250117	184100	101880605	2870	2870	2870	2870	0
82	20250117	184000	101880605	2870	2870	2870	2870	0
83	20250117	183900	101880605	2870	2870	2870	2870	0
84	20250117	183800	101880605	2870	2870	2870	2870	0
85	20250117	183700	101880605	2870	2870	2870	2870	0
86	20250117	183600	101880605	2870	2870	2870	2870	0
87	20250117	183500	101880605	2870	2870	2870	2870	0
88	20250117	183400	101880605	2870	2870	2870	2870	0
89	20250117	183300	101880605	2870	2870	2870	2870	0
90	20250117	183200	101880605	2870	2870	2870	2870	0
91	20250117	183100	101880605	2870	2870	2870	2870	0
92	20250117	183000	101880605	2870	2870	2870	2870	277
93	20250117	182900	101880605	2870	2870	2870	2870	0
94	20250117	182800	101880605	2870	2870	2870	2870	0
95	20250117	182700	101880605	2870	2870	2870	2870	0
96	20250117	182600	101880605	2870	2870	2870	2870	0
97	20250117	182500	101880605	2870	2870	2870	2870	0
98	20250117	182400	101880605	2870	2870	2870	2870	0
99	20250117	182300	101880605	2870	2870	2870	2870	0
100	20250117	182200	101880605	2870	2870	2870	2870	0
101	20250117	182100	101880605	2870	2870	2870	2870	0
102	20250117	182000	101880605	2870	2870	2870	2870	0
103	20250117	181900	101880605	2870	2870	2870	2870	0
104	20250117	181800	101880605	2870	2870	2870	2870	0
105	20250117	181700	101880605	2870	2870	2870	2870	0
106	20250117	181600	101880605	2870	2870	2870	2870	0
107	20250117	181500	101880605	2870	2870	2870	2870	0
108	20250117	181400	101880605	2870	2870	2870	2870	0
109	20250117	181300	101880605	2870	2870	2870	2870	0
110	20250117	181200	101880605	2870	2870	2870	2870	0
111	20250117	181100	101880605	2870	2870	2870	2870	0
112	20250117	181000	101880605	2870	2870	2870	2870	0
113	20250117	180900	101880605	2870	2870	2870	2870	0
114	20250117	180800	101880605	2870	2870	2870	2870	0
115	20250117	180700	101880605	2870	2870	2870	2870	0
116	20250117	180600	101880605	2870	2870	2870	2870	0
117	20250117	180500	101880605	2870	2870	2870	2870	0
118	20250117	180400	101880605	2870	2870	2870	2870	0
119	20250117	180300	101880605	2870	2870	2870	2870	0
120	20250117	180200	101880605	2870	2870	2870	2870	0
121	20250117	180100	101880605	2870	2870	2870	2870	0
122	20250117	180000	101880605	2870	2870	2870	2870	277
123	20250117	175900	101880605	2870	2870	2870	2870	0
124	20250117	175800	101880605	2870	2870	2870	2870	0
125	20250117	175700	101880605	2870	2870	2870	2870	0
126	20250117	175600	101880605	2870	2870	2870	2870	0
127	20250117	175500	101880605	2870	2870	2870	2870	0
128	20250117	175400	101880605	2870	2870	2870	2870	0
129	20250117	175300	101880605	2870	2870	2870	2870	0
130	20250117	175200	101880605	2870	2870	2870	2870	0
131	20250117	175100	101880605	2870	2870	2870	2870	0
132	20250117	175000	101880605	2870	2870	2870	2870	0
133	20250117	174900	101880605	2870	2870	2870	2870	0
134	20250117	174800	101880605	2870	2870	2870	2870	0
135	20250117	174700	101880605	2870	2870	2870	2870	0
136	20250117	174600	101880605	2870	2870	2870	2870	0
137	20250117	174500	101880605	2870	2870	2870	2870	0
138	20250117	174400	101880605	2870	2870	2870	2870	0
139	20250117	174300	101880605	2870	2870	2870	2870	0
140	20250117	174200	101880605	2870	2870	2870	2870	0
141	20250117	174100	101880605	2870	2870	2870	2870	0
142	20250117	174000	101880605	2870	2870	2870	2870	0
143	20250117	173900	101880605	2870	2870	2870	2870	0
144	20250117	173800	101880605	2870	2870	2870	2870	0
145	20250117	173700	101880605	2870	2870	2870	2870	0
146	20250117	173600	101880605	2870	2870	2870	2870	0
147	20250117	173500	101880605	2870	2870	2870	2870	0
148	20250117	173400	101880605	2870	2870	2870	2870	0
149	20250117	173300	101880605	2870	2870	2870	2870	0
150	20250117	173200	101880605	2870	2870	2870	2870	0
151	20250117	173100	101880605	2870	2870	2870	2870	0
152	20250117	173000	101880605	2870	2870	2870	2870	277
153	20250117	172900	101880605	2870	2870	2870	2870	0
154	20250117	172800	101880605	2870	2870	2870	2870	0
155	20250117	172700	101880605	2870	2870	2870	2870	0
156	20250117	172600	101880605	2870	2870	2870	2870	0
157	20250117	172500	101880605	2870	2870	2870	2870	0
158	20250117	172400	101880605	2870	2870	2870	2870	0
159	20250117	172300	101880605	2870	2870	2870	2870	0
160	20250117	172200	101880605	2870	2870	2870	2870	0
161	20250117	172100	101880605	2870	2870	2870	2870	0
162	20250117	172000	101880605	2870	2870	2870	2870	0
163	20250117	171900	101880605	2870	2870	2870	2870	0
164	20250117	171800	101880605	2870	2870	2870	2870	0
165	20250117	171700	101880605	2870	2870	2870	2870	0
166	20250117	171600	101880605	2870	2870	2870	2870	0
167	20250117	171500	101880605	2870	2870	2870	2870	0
168	20250117	171400	101880605	2870	2870	2870	2870	0
169	20250117	171300	101880605	2870	2870	2870	2870	0
170	20250117	171200	101880605	2870	2870	2870	2870	0
171	20250117	171100	101880605	2870	2870	2870	2870	0
172	20250117	171000	101880605	2870	2870	2870	2870	0
173	20250117	170900	101880605	2870	2870	2870	2870	0
174	20250117	170800	101880605	2870	2870	2870	2870	0
175	20250117	170700	101880605	2870	2870	2870	2870	0
176	20250117	170600	101880605	2870	2870	2870	2870	0
177	20250117	170500	101880605	2870	2870	2870	2870	0
178	20250117	170400	101880605	2870	2870	2870	2870	0
179	20250117	170300	101880605	2870	2870	2870	2870	0
180	20250117	170200	101880605	2870	2870	2870	2870	0
181	20250117	170100	101880605	2870	2870	2870	2870	0
182	20250117	170000	101880605	2870	2870	2870	2870	277
183	20250117	165900	101880605	2870	2870	2870	2870	0
184	20250117	165800	101880605	2870	2870	2870	2870	0
185	20250117	165700	101880605	2870	2870	2870	2870	0
186	20250117	165600	101880605	2870	2870	2870	2870	0
187	20250117	165500	101880605	2870	2870	2870	2870	0
188	20250117	165400	101880605	2870	2870	2870	2870	0
189	20250117	165300	101880605	2870	2870	2870	2870	0
190	20250117	165200	101880605	2870	2870	2870	2870	0
191	20250117	165100	101880605	2870	2870	2870	2870	0
192	20250117	165000	101880605	2870	2870	2870	2870	0
193	20250117	164900	101880605	2870	2870	2870	2870	0
194	20250117	164800	101880605	2870	2870	2870	2870	0
195	20250117	164700	101880605	2870	2870	2870	2870	0
196	20250117	164600	101880605	2870	2870	2870	2870	0
197	20250117	164500	101880605	2870	2870	2870	2870	0
198	20250117	164400	101880605	2870	2870	2870	2870	0
199	20250117	164300	101880605	2870	2870	2870	2870	0
200	20250117	164200	101880605	2870	2870	2870	2870	0
201	20250117	164100	101880605	2870	2870	2870	2870	0
202	20250117	164000	101880605	2870	2870	2870	2870	0
203	20250117	163900	101880605	2870	2870	2870	2870	0
204	20250117	163800	101880605	2870	2870	2870	2870	0
205	20250117	163700	101880605	2870	2870	2870	2870	0
206	20250117	163600	101880605	2870	2870	2870	2870	0
207	20250117	163500	101880605	2870	2870	2870	2870	0
208	20250117	163400	101880605	2870	2870	2870	2870	0
209	20250117	163300	101880605	2870	2870	2870	2870	0
210	20250117	163200	101880605	2870	2870	2870	2870	0
211	20250117	163100	101880605	2870	2870	2870	2870	0
212	20250117	163000	101880605	2870	2870	2870	2870	277
213	20250117	162900	101880605	2870	2870	2870	2870	0
214	20250117	162800	101880605	2870	2870	2870	2870	0
215	20250117	162700	101880605	2870	2870	2870	2870	0
216	20250117	162600	101880605	2870	2870	2870	2870	0
217	20250117	162500	101880605	2870	2870	2870	2870	0
218	20250117	162400	101880605	2870	2870	2870	2870	0
219	20250117	162300	101880605	2870	2870	2870	2870	0
220	20250117	162200	101880605	2870	2870	2870	2870	0
221	20250117	162100	101880605	2870	2870	2870	2870	0
222	20250117	162000	101880605	2870	2870	2870	2870	0
223	20250117	161900	101880605	2870	2870	2870	2870	0
224	20250117	161800	101880605	2870	2870	2870	2870	0
225	20250117	161700	101880605	2870	2870	2870	2870	0
226	20250117	161600	101880605	2870	2870	2870	2870	0
227	20250117	161500	101880605	2870	2870	2870	2870	0
228	20250117	161400	101880605	2870	2870	2870	2870	0
229	20250117	161300	101880605	2870	2870	2870	2870	0
230	20250117	161200	101880605	2870	2870	2870	2870	0
231	20250117	161100	101880605	2870	2870	2870	2870	0
232	20250117	161000	101880605	2870	2870	2870	2870	0
233	20250117	160900	101880605	2870	2870	2870	2870	0
234	20250117	160800	101880605	2870	2870	2870	2870	0
235	20250117	160700	101880605	2870	2870	2870	2870	0
236	20250117	160600	101880605	2870	2870	2870	2870	0
237	20250117	160500	101880605	2870	2870	2870	2870	0
238	20250117	160400	101880605	2870	2870	2870	2870	0
239	20250117	160300	101880605	2870	2870	2870	2870	0
240	20250117	160200	101880605	2870	2870	2870	2870	0
241	20250117	160100	101880605	2870	2870	2870	2870	0
242	20250117	160000	101880605	2870	2870	2870	2870	277
243	20250117	155900	101880605	2870	2870	2870	2870	0
244	20250117	155800	101880605	2870	2870	2870	2870	0
245	20250117	155700	101880605	2870	2870	2870	2870	0
246	20250117	155600	101880605	2870	2870	2870	2870	0
247	20250117	155500	101880605	2870	2870	2870	2870	0
248	20250117	155400	101880605	2870	2870	2870	2870	0
249	20250117	155300	101880605	2870	2870	2870	2870	0
250	20250117	155200	101880605	2870	2870	2870	2870	0
251	20250117	155100	101880605	2870	2870	2870	2870	0
252	20250117	155000	101880605	2870	2870	2870	2870	0
253	20250117	154900	101880605	2870	2870	2870	2870	0
254	20250117	154800	101880605	2870	2870	2870	2870	0
255	20250117	154700	101880605	2870	2870	2870	2870	0
256	20250117	154600	101880605	2870	2870	2870	2870	0
257	20250117	154500	101880605	2870	2870	2870	2870	0
258	20250117	154400	101880605	2870	2870	2870	2870	0
259	20250117	154300	101880605	2870	2870	2870	2870	0
260	20250117	154200	101880605	2870	2870	2870	2870	0
261	20250117	154100	101880605	2870	2870	2870	2870	0
262	20250117	154000	101880605	2870	2870	2870	2870	0
263	20250117	153900	101880605	2870	2870	2870	2870	0
264	20250117	153800	101880605	2870	2870	2870	2870	0
265	20250117	153700	101880605	2870	2870	2870	2870	0
266	20250117	153600	101880605	2870	2870	2870	2870	0
267	20250117	153500	101880605	2870	2870	2870	2870	0
268	20250117	153400	101880605	2870	2870	2870	2870	0
269	20250117	153300	101880605	2870	2870	2870	2870	0
270	20250117	153200	101880605	2870	2870	2870	2870	0
271	20250117	153100	101880605	2870	2870	2870	2870	0
272	20250117	153000	101880605	2870	2870	2870	2870	554
273	20250117	152900	101085615	2850	2850	2850	2850	0
274	20250117	152800	101085615	2850	2850	2850	2850	0
275	20250117	152700	101085615	2850	2850	2850	2850	0
276	20250117	152600	101085615	2850	2850	2850	2850	0
277	20250117	152500	101085615	2850	2850	2850	2850	0
278	20250117	152400	101085615	2850	2850	2850	2850	0
279	20250117	152300	101085615	2850	2850	2850	2850	0
280	20250117	152200	101085615	2850	2850	2850	2850	0
281	20250117	152100	101085615	2850	2850	2850	2850	0
282	20250117	152000	101085615	2850	2850	2850	2850	0
283	20250117	151900	101085615	2850	2875	2875	2850	33
284	20250117	151800	100991240	2850	2865	2865	2850	110
285	20250117	151700	100676225	2865	2865	2865	2865	13
286	20250117	151600	100638980	2865	2865	2865	2865	19
287	20250117	151500	100584545	2880	2865	2880	2865	2
288	20250117	151400	100578800	2890	2870	2890	2870	54
289	20250117	151300	100423325	2850	2850	2850	2850	0
290	20250117	151200	100423325	2850	2850	2850	2840	398
291	20250117	151100	99291025	2850	2850	2850	2850	0
292	20250117	151000	99291025	2850	2850	2850	2850	0
293	20250117	150900	99291025	2850	2850	2850	2850	510
294	20250117	150800	97837525	2850	2850	2850	2850	17
295	20250117	150700	97789075	2855	2855	2855	2855	1
296	20250117	150600	97786220	2845	2845	2845	2845	0
297	20250117	150500	97786220	2845	2850	2850	2845	738
298	20250117	150400	95686375	2850	2850	2850	2850	53
299	20250117	150300	95535325	2845	2845	2845	2845	0
300	20250117	150200	95535325	2845	2845	2845	2845	0
301	20250117	150100	95535325	2845	2845	2845	2845	0
302	20250117	150000	95535325	2845	2845	2845	2845	721
303	20250117	145900	93484080	2850	2850	2850	2850	8
304	20250117	145800	93461280	2850	2850	2850	2850	1
305	20250117	145700	93458430	2850	2850	2850	2850	0
306	20250117	145600	93458430	2850	2850	2850	2850	20
307	20250117	145500	93401430	2850	2850	2850	2850	60
308	20250117	145400	93230430	2855	2855	2855	2855	2
309	20250117	145300	93224720	2855	2855	2855	2855	0
310	20250117	145200	93224720	2855	2850	2855	2850	17
311	20250117	145100	93176260	2850	2850	2850	2850	200
312	20250117	145000	92606260	2855	2855	2855	2855	0
313	20250117	144900	92606260	2855	2855	2855	2855	0
314	20250117	144800	92606260	2855	2855	2855	2855	31
315	20250117	144700	92517755	2855	2855	2855	2855	29
316	20250117	144600	92434960	2855	2855	2855	2855	0
317	20250117	144500	92434960	2855	2855	2855	2855	310
318	20250117	144400	91549910	2855	2855	2855	2855	20
319	20250117	144300	91492810	2855	2855	2855	2855	0
320	20250117	144200	91492810	2855	2855	2855	2855	0
321	20250117	144100	91492810	2855	2855	2855	2855	0
322	20250117	144000	91492810	2855	2855	2855	2855	0
323	20250117	143900	91492810	2855	2855	2855	2855	0
324	20250117	143800	91492810	2855	2855	2855	2855	0
325	20250117	143700	91492810	2855	2855	2855	2855	0
326	20250117	143600	91492810	2855	2855	2855	2855	0
327	20250117	143500	91492810	2855	2855	2855	2855	0
328	20250117	143400	91492810	2855	2855	2855	2855	0
329	20250117	143300	91492810	2855	2855	2855	2855	0
330	20250117	143200	91492810	2855	2855	2855	2855	0
331	20250117	143100	91492810	2855	2855	2855	2855	0
332	20250117	143000	91492810	2855	2855	2855	2855	0
333	20250117	142900	91492810	2855	2850	2855	2850	838
334	20250117	142800	89100810	2850	2850	2850	2850	11
335	20250117	142700	89069460	2850	2850	2850	2850	5
336	20250117	142600	89055210	2845	2845	2845	2845	0
337	20250117	142500	89055210	2845	2845	2845	2845	40
338	20250117	142400	88941410	2850	2850	2850	2850	0
339	20250117	142300	88941410	2850	2850	2850	2850	0
340	20250117	142200	88941410	2850	2850	2850	2850	0
341	20250117	142100	88941410	2850	2850	2850	2850	10
342	20250117	142000	88912910	2850	2850	2850	2850	4
343	20250117	141900	88901510	2850	2850	2850	2850	0
344	20250117	141800	88901510	2850	2850	2850	2850	0
345	20250117	141700	88901510	2850	2845	2850	2845	14
346	20250117	141600	88861670	2850	2850	2850	2850	0
347	20250117	141500	88861670	2850	2850	2850	2850	177
348	20250117	141400	88357220	2845	2845	2845	2845	0
349	20250117	141300	88357220	2845	2845	2845	2845	0
350	20250117	141200	88357220	2845	2845	2845	2845	41
351	20250117	141100	88240575	2845	2845	2845	2845	0
352	20250117	141000	88240575	2845	2845	2845	2845	0
353	20250117	140900	88240575	2845	2855	2855	2845	511
354	20250117	140800	86786750	2865	2865	2865	2865	0
355	20250117	140700	86786750	2865	2865	2865	2865	0
356	20250117	140600	86786750	2865	2865	2865	2865	0
357	20250117	140500	86786750	2865	2865	2865	2865	0
358	20250117	140400	86786750	2865	2865	2865	2865	0
359	20250117	140300	86786750	2865	2865	2865	2865	0
360	20250117	140200	86786750	2865	2865	2865	2865	0
361	20250117	140100	86786750	2865	2865	2865	2865	15
362	20250117	140000	86743775	2865	2865	2865	2865	0
363	20250117	135900	86743775	2865	2865	2865	2865	0
364	20250117	135800	86743775	2865	2865	2865	2865	0
365	20250117	135700	86743775	2865	2865	2865	2865	0
366	20250117	135600	86743775	2865	2865	2865	2865	1
367	20250117	135500	86740910	2855	2860	2860	2855	8
368	20250117	135400	86718065	2870	2870	2870	2870	0
369	20250117	135300	86718065	2870	2870	2870	2870	0
370	20250117	135200	86718065	2870	2870	2870	2870	14
371	20250117	135100	86677885	2870	2865	2870	2865	200
372	20250117	135000	86104540	2870	2870	2870	2870	0
373	20250117	134900	86104540	2870	2870	2870	2870	0
374	20250117	134800	86104540	2870	2870	2870	2870	0
375	20250117	134700	86104540	2870	2870	2870	2870	0
376	20250117	134600	86104540	2870	2870	2870	2870	0
377	20250117	134500	86104540	2870	2870	2870	2870	0
378	20250117	134400	86104540	2870	2870	2870	2870	0
379	20250117	134300	86104540	2870	2845	2870	2845	688
380	20250117	134200	84145450	2850	2850	2850	2850	0
381	20250117	134100	84145450	2850	2850	2850	2850	0
382	20250117	134000	84145450	2850	2850	2850	2850	77
383	20250117	133900	83926000	2850	2850	2850	2850	0
384	20250117	133800	83926000	2850	2850	2850	2850	1
385	20250117	133700	83923150	2845	2845	2845	2845	17
386	20250117	133600	83874785	2845	2850	2850	2845	973
387	20250117	133500	81105590	2855	2855	2855	2855	414
388	20250117	133400	79923620	2875	2875	2875	2875	0
389	20250117	133300	79923620	2875	2875	2875	2875	0
390	20250117	133200	79923620	2875	2875	2875	2875	1
391	20250117	133100	79920745	2870	2870	2870	2870	1
392	20250117	133000	79917875	2865	2860	2865	2860	2
393	20250117	132900	79912150	2855	2855	2855	2855	4
394	20250117	132800	79900730	2855	2855	2855	2855	0
395	20250117	132700	79900730	2855	2855	2855	2855	5
396	20250117	132600	79886455	2860	2860	2860	2860	0
397	20250117	132500	79886455	2860	2860	2860	2860	20
398	20250117	132400	79829255	2870	2870	2870	2870	0
399	20250117	132300	79829255	2870	2870	2870	2870	0
400	20250117	132200	79829255	2870	2870	2870	2870	0
401	20250117	132100	79829255	2870	2870	2870	2870	0
402	20250117	132000	79829255	2870	2860	2870	2855	4
403	20250117	131900	79817810	2855	2855	2855	2855	365
404	20250117	131800	78775735	2875	2860	2875	2860	2
405	20250117	131700	78770000	2880	2855	2880	2855	388
406	20250117	131600	77661935	2850	2850	2850	2850	0
407	20250117	131500	77661935	2850	2850	2850	2850	0
408	20250117	131400	77661935	2850	2850	2850	2850	0
409	20250117	131300	77661935	2850	2850	2850	2850	0
410	20250117	131200	77661935	2850	2850	2850	2850	0
411	20250117	131100	77661935	2850	2850	2850	2850	522
412	20250117	131000	76174235	2840	2840	2840	2840	0
413	20250117	130900	76174235	2840	2840	2840	2840	0
414	20250117	130800	76174235	2840	2850	2850	2840	1525
415	20250117	130700	71829835	2855	2855	2855	2855	0
416	20250117	130600	71829835	2855	2855	2855	2855	70
417	20250117	130500	71629985	2855	2855	2855	2855	19
418	20250117	130400	71575740	2855	2855	2855	2855	14
419	20250117	130300	71535770	2855	2855	2855	2855	22
420	20250117	130200	71472960	2855	2855	2855	2855	0
421	20250117	130100	71472960	2855	2855	2855	2855	0
422	20250117	130000	71472960	2855	2855	2855	2855	40
423	20250117	125900	71358760	2850	2850	2850	2850	0
424	20250117	125800	71358760	2850	2850	2850	2850	0
425	20250117	125700	71358760	2850	2850	2850	2850	0
426	20250117	125600	71358760	2850	2850	2850	2850	0
427	20250117	125500	71358760	2850	2850	2850	2850	0
428	20250117	125400	71358760	2850	2850	2850	2850	14
429	20250117	125300	71318860	2850	2850	2850	2850	0
430	20250117	125200	71318860	2850	2850	2850	2850	12
431	20250117	125100	71284660	2860	2860	2860	2860	0
432	20250117	125000	71284660	2860	2860	2860	2860	0
433	20250117	124900	71284660	2860	2860	2860	2860	41
434	20250117	124800	71167400	2860	2860	2860	2860	0
435	20250117	124700	71167400	2860	2860	2860	2860	4
436	20250117	124600	71155960	2850	2850	2850	2850	0
437	20250117	124500	71155960	2850	2850	2850	2850	67
438	20250117	124400	70965010	2850	2850	2850	2850	58
439	20250117	124300	70799710	2850	2850	2850	2850	0
440	20250117	124200	70799710	2850	2850	2850	2850	6
441	20250117	124100	70782610	2850	2850	2850	2850	0
442	20250117	124000	70782610	2850	2850	2850	2850	0
443	20250117	123900	70782610	2850	2855	2855	2850	167
444	20250117	123800	70305855	2860	2860	2860	2860	0
445	20250117	123700	70305855	2860	2860	2860	2860	0
446	20250117	123600	70305855	2860	2860	2860	2860	0
447	20250117	123500	70305855	2860	2860	2860	2860	0
448	20250117	123400	70305855	2860	2860	2860	2860	0
449	20250117	123300	70305855	2860	2860	2860	2860	0
450	20250117	123200	70305855	2860	2860	2860	2860	0
451	20250117	123100	70305855	2860	2860	2860	2860	0
452	20250117	123000	70305855	2860	2860	2860	2860	0
453	20250117	122900	70305855	2860	2860	2860	2860	0
454	20250117	122800	70305855	2860	2860	2860	2860	0
455	20250117	122700	70305855	2860	2860	2860	2860	0
456	20250117	122600	70305855	2860	2860	2860	2860	0
457	20250117	122500	70305855	2860	2860	2860	2860	0
458	20250117	122400	70305855	2860	2860	2860	2860	2
459	20250117	122300	70300135	2860	2860	2860	2860	100
460	20250117	122200	70014135	2860	2860	2860	2860	0
461	20250117	122100	70014135	2860	2860	2860	2860	0
462	20250117	122000	70014135	2860	2860	2860	2860	0
463	20250117	121900	70014135	2860	2860	2860	2860	1
464	20250117	121800	70011275	2855	2855	2855	2855	597
465	20250117	121700	68306840	2855	2855	2855	2855	0
466	20250117	121600	68306840	2855	2855	2855	2855	200
467	20250117	121500	67735840	2850	2850	2850	2850	0
468	20250117	121400	67735840	2850	2850	2850	2850	200
469	20250117	121300	67165840	2855	2855	2855	2855	10
470	20250117	121200	67137290	2855	2855	2855	2855	0
471	20250117	121100	67137290	2855	2855	2855	2855	0
472	20250117	121000	67137290	2855	2855	2855	2855	0
473	20250117	120900	67137290	2855	2855	2855	2855	198
474	20250117	120800	66572000	2855	2860	2860	2855	108
475	20250117	120700	66263155	2860	2860	2860	2860	0
476	20250117	120600	66263155	2860	2860	2860	2860	0
477	20250117	120500	66263155	2860	2860	2860	2860	0
478	20250117	120400	66263155	2860	2855	2860	2855	213
479	20250117	120300	65655035	2850	2860	2860	2850	1883
480	20250117	120200	60285400	2870	2870	2870	2870	0
481	20250117	120100	60285400	2870	2870	2870	2870	0
482	20250117	120000	60285400	2870	2870	2870	2870	0
483	20250117	115900	60285400	2870	2870	2870	2870	0
484	20250117	115800	60285400	2870	2870	2870	2870	32
485	20250117	115700	60193560	2870	2870	2870	2870	1
486	20250117	115600	60190690	2865	2865	2865	2865	0
487	20250117	115500	60190690	2865	2865	2865	2865	0
488	20250117	115400	60190690	2865	2865	2865	2865	50
489	20250117	115300	60047440	2865	2865	2865	2865	0
490	20250117	115200	60047440	2865	2865	2865	2865	4
491	20250117	115100	60035980	2870	2870	2870	2870	0
492	20250117	115000	60035980	2870	2870	2870	2870	0
493	20250117	114900	60035980	2870	2870	2870	2870	9
494	20250117	114800	60010150	2870	2870	2870	2870	0
495	20250117	114700	60010150	2870	2870	2870	2870	0
496	20250117	114600	60010150	2870	2870	2870	2870	0
497	20250117	114500	60010150	2870	2870	2870	2870	0
498	20250117	114400	60010150	2870	2870	2870	2870	0
499	20250117	114300	60010150	2870	2870	2870	2870	0
500	20250117	114200	60010150	2870	2870	2870	2870	10
501	20250117	114100	59981450	2875	2875	2875	2875	1
502	20250117	114000	59978575	2875	2875	2875	2875	0
503	20250117	113900	59978575	2875	2875	2875	2875	2
504	20250117	113800	59972825	2880	2870	2880	2870	3
505	20250117	113700	59964200	2870	2870	2870	2870	0
506	20250117	113600	59964200	2870	2870	2870	2870	0
507	20250117	113500	59964200	2870	2870	2870	2870	1
508	20250117	113400	59961330	2870	2870	2870	2870	1
509	20250117	113300	59958460	2885	2885	2885	2885	0
510	20250117	113200	59958460	2885	2885	2885	2885	430
511	20250117	113100	58717910	2885	2885	2885	2885	108
512	20250117	113000	58406330	2885	2890	2890	2885	500
513	20250117	112900	56963810	2890	2890	2890	2890	0
514	20250117	112800	56963810	2890	2890	2890	2890	0
515	20250117	112700	56963810	2890	2890	2890	2890	400
516	20250117	112600	55807810	2880	2885	2885	2880	373
517	20250117	112500	54733470	2880	2890	2900	2880	1600
518	20250117	112400	50124635	2885	2875	2885	2875	30
519	20250117	112300	50038375	2860	2860	2860	2860	0
520	20250117	112200	50038375	2860	2860	2860	2860	0
521	20250117	112100	50038375	2860	2860	2860	2860	0
522	20250117	112000	50038375	2860	2860	2860	2860	30
523	20250117	111900	49952575	2860	2860	2860	2860	0
524	20250117	111800	49952575	2860	2860	2860	2860	0
525	20250117	111700	49952575	2860	2860	2860	2860	1
526	20250117	111600	49949715	2855	2855	2855	2855	6
527	20250117	111500	49932585	2875	2875	2875	2875	0
528	20250117	111400	49932585	2875	2875	2875	2875	0
529	20250117	111300	49932585	2875	2870	2875	2870	1000
530	20250117	111200	47059870	2875	2875	2875	2875	0
531	20250117	111100	47059870	2875	2875	2875	2875	0
532	20250117	111000	47059870	2875	2875	2875	2875	0
533	20250117	110900	47059870	2875	2875	2875	2875	0
534	20250117	110800	47059870	2875	2875	2875	2875	0
535	20250117	110700	47059870	2875	2875	2875	2875	0
536	20250117	110600	47059870	2875	2875	2875	2875	0
537	20250117	110500	47059870	2875	2875	2875	2875	0
538	20250117	110400	47059870	2875	2875	2875	2875	0
539	20250117	110300	47059870	2875	2875	2875	2875	0
540	20250117	110200	47059870	2875	2875	2875	2865	412
541	20250117	110100	45879470	2880	2880	2880	2880	0
542	20250117	110000	45879470	2880	2880	2880	2880	0
543	20250117	105900	45879470	2880	2880	2880	2880	0
544	20250117	105800	45879470	2880	2870	2880	2865	11
545	20250117	105700	45847935	2880	2870	2880	2865	21
546	20250117	105600	45787750	2880	2880	2880	2880	1
547	20250117	105500	45784870	2865	2865	2865	2865	339
548	20250117	105400	44813635	2865	2855	2865	2855	801
549	20250117	105300	42526770	2870	2870	2870	2870	0
550	20250117	105200	42526770	2870	2870	2870	2870	0
551	20250117	105100	42526770	2870	2870	2870	2870	0
552	20250117	105000	42526770	2870	2870	2870	2870	0
553	20250117	104900	42526770	2870	2870	2870	2870	0
554	20250117	104800	42526770	2870	2870	2870	2870	81
555	20250117	104700	42294300	2870	2870	2870	2870	418
556	20250117	104600	41094640	2870	2870	2870	2870	0
557	20250117	104500	41094640	2870	2870	2870	2870	22
558	20250117	104400	41031500	2855	2860	2860	2855	253
559	20250117	104300	40308445	2860	2860	2860	2860	0
560	20250117	104200	40308445	2860	2860	2860	2860	0
561	20250117	104100	40308445	2860	2860	2860	2860	0
562	20250117	104000	40308445	2860	2860	2860	2860	0
563	20250117	103900	40308445	2860	2860	2860	2860	0
564	20250117	103800	40308445	2860	2860	2860	2860	0
565	20250117	103700	40308445	2860	2860	2860	2860	300
566	20250117	103600	39450445	2860	2860	2860	2860	0
567	20250117	103500	39450445	2860	2860	2860	2860	0
568	20250117	103400	39450445	2860	2860	2860	2860	0
569	20250117	103300	39450445	2860	2860	2860	2860	0
570	20250117	103200	39450445	2860	2860	2860	2860	0
571	20250117	103100	39450445	2860	2860	2860	2860	0
572	20250117	103000	39450445	2860	2860	2860	2860	1
573	20250117	102900	39447585	2860	2860	2860	2860	0
574	20250117	102800	39447585	2860	2860	2860	2860	326
575	20250117	102700	38515225	2870	2865	2870	2865	368
576	20250117	102600	37460895	2860	2860	2860	2860	0
577	20250117	102500	37460895	2860	2860	2860	2860	0
578	20250117	102400	37460895	2860	2860	2860	2860	0
579	20250117	102300	37460895	2860	2860	2860	2860	3
580	20250117	102200	37452315	2860	2860	2860	2860	0
581	20250117	102100	37452315	2860	2870	2870	2860	700
582	20250117	102000	35445315	2890	2890	2890	2890	0
583	20250117	101900	35445315	2890	2890	2890	2890	0
584	20250117	101800	35445315	2890	2890	2890	2875	4
585	20250117	101700	35433785	2870	2875	2875	2870	375
586	20250117	101600	34357485	2875	2875	2875	2875	0
587	20250117	101500	34357485	2875	2875	2875	2875	0
588	20250117	101400	34357485	2875	2875	2875	2875	0
589	20250117	101300	34357485	2875	2875	2875	2875	10
590	20250117	101200	34328735	2885	2885	2885	2885	0
591	20250117	101100	34328735	2885	2885	2885	2885	0
592	20250117	101000	34328735	2885	2885	2885	2885	0
593	20250117	100900	34328735	2885	2885	2885	2885	0
594	20250117	100800	34328735	2885	2880	2885	2880	3260
595	20250117	100700	24932685	2885	2885	2885	2885	0
596	20250117	100600	24932685	2885	2865	2885	2865	369
597	20250117	100500	23875480	2885	2885	2885	2885	1
598	20250117	100400	23872595	2885	2885	2885	2885	0
599	20250117	100300	23872595	2885	2885	2885	2885	0
600	20250117	100200	23872595	2885	2885	2885	2885	0
601	20250117	100100	23872595	2885	2885	2885	2885	1
602	20250117	100000	23869710	2870	2885	2885	2870	3
603	20250117	095900	23861085	2865	2855	2865	2855	1236
604	20250117	095800	20319975	2865	2855	2865	2850	11
605	20250117	095700	20288575	2855	2860	2860	2855	602
606	20250117	095600	18569855	2870	2870	2870	2870	0
607	20250117	095500	18569855	2870	2870	2870	2870	1
608	20250117	095400	18566985	2860	2860	2860	2860	1
609	20250117	095300	18564125	2860	2860	2860	2860	3
610	20250117	095200	18555545	2870	2870	2870	2870	0
611	20250117	095100	18555545	2870	2870	2870	2870	1
612	20250117	095000	18552675	2860	2860	2860	2855	1784
613	20250117	094900	13459075	2870	2870	2870	2870	0
614	20250117	094800	13459075	2870	2870	2870	2870	0
615	20250117	094700	13459075	2870	2870	2870	2870	0
616	20250117	094600	13459075	2870	2870	2870	2870	34
617	20250117	094500	13361495	2860	2860	2860	2860	70
618	20250117	094400	13161295	2870	2870	2870	2870	7
619	20250117	094300	13141205	2855	2855	2855	2855	0
620	20250117	094200	13141205	2855	2855	2855	2855	0
621	20250117	094100	13141205	2855	2855	2855	2855	0
622	20250117	094000	13141205	2855	2855	2855	2855	0
623	20250117	093900	13141205	2855	2855	2855	2855	26
624	20250117	093800	13066975	2855	2855	2855	2855	0
625	20250117	093700	13066975	2855	2885	2885	2855	101
626	20250117	093600	12778130	2860	2860	2860	2860	0
627	20250117	093500	12778130	2860	2860	2860	2860	70
628	20250117	093400	12577930	2860	2860	2860	2860	86
629	20250117	093300	12331970	2865	2865	2865	2865	15
630	20250117	093200	12288995	2865	2865	2865	2865	0
631	20250117	093100	12288995	2865	2865	2865	2865	0
632	20250117	093000	12288995	2865	2865	2865	2865	252
633	20250117	092900	11567015	2885	2885	2885	2885	0
634	20250117	092800	11567015	2885	2885	2885	2885	0
635	20250117	092700	11567015	2885	2885	2885	2885	0
636	20250117	092600	11567015	2885	2885	2885	2885	57
637	20250117	092500	11402570	2880	2880	2880	2880	0
638	20250117	092400	11402570	2880	2880	2880	2880	0
639	20250117	092300	11402570	2880	2880	2880	2880	0
640	20250117	092200	11402570	2880	2880	2880	2880	22
641	20250117	092100	11339210	2875	2875	2875	2875	0
642	20250117	092000	11339210	2875	2875	2875	2875	0
643	20250117	091900	11339210	2875	2875	2875	2875	0
644	20250117	091800	11339210	2875	2875	2875	2875	0
645	20250117	091700	11339210	2875	2875	2875	2875	0
646	20250117	091600	11339210	2875	2875	2875	2875	0
647	20250117	091500	11339210	2875	2855	2875	2855	4
648	20250117	091400	11327770	2875	2875	2875	2875	1
649	20250117	091300	11324895	2850	2850	2850	2850	478
650	20250117	091200	9962595	2850	2850	2850	2850	0
651	20250117	091100	9962595	2850	2880	2880	2850	522
652	20250117	091000	8469150	2875	2890	2895	2865	2386
653	20250117	090900	1619405	2900	2900	2900	2900	10
654	20250117	090800	1590405	2900	2900	2900	2900	0
655	20250117	090700	1590405	2900	2900	2900	2900	0
656	20250117	090600	1590405	2900	2900	2900	2900	2
657	20250117	090500	1584605	2905	2905	2905	2905	0
658	20250117	090400	1584605	2905	2905	2905	2905	0
659	20250117	090300	1584605	2905	2905	2905	2905	100
660	20250117	090200	1294105	2885	2885	2885	2885	191
661	20250117	090100	743070	2910	2910	2910	2910	1
662	20250117	090000	740160	2890	2915	2915	2890	254