KissMeData/013310/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	185800	197654235	2710	2710	2710	2710	361
3	20250121	185700	197654235	2710	2710	2710	2710	0
4	20250121	185600	197654235	2710	2710	2710	2710	0
5	20250121	185500	197654235	2710	2710	2710	2710	0
6	20250121	185400	197654235	2710	2710	2710	2710	0
7	20250121	185300	197654235	2710	2710	2710	2710	0
8	20250121	185200	197654235	2710	2710	2710	2710	0
9	20250121	185100	197654235	2710	2710	2710	2710	0
10	20250121	185000	197654235	2710	2710	2710	2710	0
11	20250121	184900	197654235	2710	2710	2710	2710	0
12	20250121	184800	197654235	2710	2710	2710	2710	0
13	20250121	184700	197654235	2710	2710	2710	2710	0
14	20250121	184600	197654235	2710	2710	2710	2710	0
15	20250121	184500	197654235	2710	2710	2710	2710	0
16	20250121	184400	197654235	2710	2710	2710	2710	0
17	20250121	184300	197654235	2710	2710	2710	2710	0
18	20250121	184200	197654235	2710	2710	2710	2710	0
19	20250121	184100	197654235	2710	2710	2710	2710	0
20	20250121	184000	197654235	2710	2710	2710	2710	0
21	20250121	183900	197654235	2710	2710	2710	2710	0
22	20250121	183800	197654235	2710	2710	2710	2710	0
23	20250121	183700	197654235	2710	2710	2710	2710	0
24	20250121	183600	197654235	2710	2710	2710	2710	0
25	20250121	183500	197654235	2710	2710	2710	2710	0
26	20250121	183400	197654235	2710	2710	2710	2710	0
27	20250121	183300	197654235	2710	2710	2710	2710	0
28	20250121	183200	197654235	2710	2710	2710	2710	0
29	20250121	183100	197654235	2710	2710	2710	2710	0
30	20250121	183000	197654235	2710	2710	2710	2710	0
31	20250121	182900	197654235	2710	2710	2710	2710	0
32	20250121	182800	197654235	2710	2710	2710	2710	361
33	20250121	182700	197654235	2710	2710	2710	2710	0
34	20250121	182600	197654235	2710	2710	2710	2710	0
35	20250121	182500	197654235	2710	2710	2710	2710	0
36	20250121	182400	197654235	2710	2710	2710	2710	0
37	20250121	182300	197654235	2710	2710	2710	2710	0
38	20250121	182200	197654235	2710	2710	2710	2710	0
39	20250121	182100	197654235	2710	2710	2710	2710	0
40	20250121	182000	197654235	2710	2710	2710	2710	0
41	20250121	181900	197654235	2710	2710	2710	2710	0
42	20250121	181800	197654235	2710	2710	2710	2710	0
43	20250121	181700	197654235	2710	2710	2710	2710	0
44	20250121	181600	197654235	2710	2710	2710	2710	0
45	20250121	181500	197654235	2710	2710	2710	2710	0
46	20250121	181400	197654235	2710	2710	2710	2710	0
47	20250121	181300	197654235	2710	2710	2710	2710	0
48	20250121	181200	197654235	2710	2710	2710	2710	0
49	20250121	181100	197654235	2710	2710	2710	2710	0
50	20250121	181000	197654235	2710	2710	2710	2710	0
51	20250121	180900	197654235	2710	2710	2710	2710	0
52	20250121	180800	197654235	2710	2710	2710	2710	0
53	20250121	180700	197654235	2710	2710	2710	2710	0
54	20250121	180600	197654235	2710	2710	2710	2710	0
55	20250121	180500	197654235	2710	2710	2710	2710	0
56	20250121	180400	197654235	2710	2710	2710	2710	0
57	20250121	180300	197654235	2710	2710	2710	2710	0
58	20250121	180200	197654235	2710	2710	2710	2710	0
59	20250121	180100	197654235	2710	2710	2710	2710	0
60	20250121	180000	197654235	2710	2710	2710	2710	0
61	20250121	175900	197654235	2710	2710	2710	2710	0
62	20250121	175800	197654235	2710	2710	2710	2710	361
63	20250121	175700	197654235	2710	2710	2710	2710	0
64	20250121	175600	197654235	2710	2710	2710	2710	0
65	20250121	175500	197654235	2710	2710	2710	2710	0
66	20250121	175400	197654235	2710	2710	2710	2710	0
67	20250121	175300	197654235	2710	2710	2710	2710	0
68	20250121	175200	197654235	2710	2710	2710	2710	0
69	20250121	175100	197654235	2710	2710	2710	2710	0
70	20250121	175000	197654235	2710	2710	2710	2710	0
71	20250121	174900	197654235	2710	2710	2710	2710	0
72	20250121	174800	197654235	2710	2710	2710	2710	0
73	20250121	174700	197654235	2710	2710	2710	2710	0
74	20250121	174600	197654235	2710	2710	2710	2710	0
75	20250121	174500	197654235	2710	2710	2710	2710	0
76	20250121	174400	197654235	2710	2710	2710	2710	0
77	20250121	174300	197654235	2710	2710	2710	2710	0
78	20250121	174200	197654235	2710	2710	2710	2710	0
79	20250121	174100	197654235	2710	2710	2710	2710	0
80	20250121	174000	197654235	2710	2710	2710	2710	0
81	20250121	173900	197654235	2710	2710	2710	2710	0
82	20250121	173800	197654235	2710	2710	2710	2710	0
83	20250121	173700	197654235	2710	2710	2710	2710	0
84	20250121	173600	197654235	2710	2710	2710	2710	0
85	20250121	173500	197654235	2710	2710	2710	2710	0
86	20250121	173400	197654235	2710	2710	2710	2710	0
87	20250121	173300	197654235	2710	2710	2710	2710	0
88	20250121	173200	197654235	2710	2710	2710	2710	0
89	20250121	173100	197654235	2710	2710	2710	2710	0
90	20250121	173000	197654235	2710	2710	2710	2710	0
91	20250121	172900	197654235	2710	2710	2710	2710	0
92	20250121	172800	197654235	2710	2710	2710	2710	361
93	20250121	172700	197654235	2710	2710	2710	2710	0
94	20250121	172600	197654235	2710	2710	2710	2710	0
95	20250121	172500	197654235	2710	2710	2710	2710	0
96	20250121	172400	197654235	2710	2710	2710	2710	0
97	20250121	172300	197654235	2710	2710	2710	2710	0
98	20250121	172200	197654235	2710	2710	2710	2710	0
99	20250121	172100	197654235	2710	2710	2710	2710	0
100	20250121	172000	197654235	2710	2710	2710	2710	0
101	20250121	171900	197654235	2710	2710	2710	2710	0
102	20250121	171800	197654235	2710	2710	2710	2710	0
103	20250121	171700	197654235	2710	2710	2710	2710	0
104	20250121	171600	197654235	2710	2710	2710	2710	0
105	20250121	171500	197654235	2710	2710	2710	2710	0
106	20250121	171400	197654235	2710	2710	2710	2710	0
107	20250121	171300	197654235	2710	2710	2710	2710	0
108	20250121	171200	197654235	2710	2710	2710	2710	0
109	20250121	171100	197654235	2710	2710	2710	2710	0
110	20250121	171000	197654235	2710	2710	2710	2710	0
111	20250121	170900	197654235	2710	2710	2710	2710	0
112	20250121	170800	197654235	2710	2710	2710	2710	0
113	20250121	170700	197654235	2710	2710	2710	2710	0
114	20250121	170600	197654235	2710	2710	2710	2710	0
115	20250121	170500	197654235	2710	2710	2710	2710	0
116	20250121	170400	197654235	2710	2710	2710	2710	0
117	20250121	170300	197654235	2710	2710	2710	2710	0
118	20250121	170200	197654235	2710	2710	2710	2710	0
119	20250121	170100	197654235	2710	2710	2710	2710	0
120	20250121	170000	197654235	2710	2710	2710	2710	0
121	20250121	165900	197654235	2710	2710	2710	2710	0
122	20250121	165800	197654235	2710	2710	2710	2710	361
123	20250121	165700	197654235	2710	2710	2710	2710	0
124	20250121	165600	197654235	2710	2710	2710	2710	0
125	20250121	165500	197654235	2710	2710	2710	2710	0
126	20250121	165400	197654235	2710	2710	2710	2710	0
127	20250121	165300	197654235	2710	2710	2710	2710	0
128	20250121	165200	197654235	2710	2710	2710	2710	0
129	20250121	165100	197654235	2710	2710	2710	2710	0
130	20250121	165000	197654235	2710	2710	2710	2710	0
131	20250121	164900	197654235	2710	2710	2710	2710	0
132	20250121	164800	197654235	2710	2710	2710	2710	0
133	20250121	164700	197654235	2710	2710	2710	2710	0
134	20250121	164600	197654235	2710	2710	2710	2710	0
135	20250121	164500	197654235	2710	2710	2710	2710	0
136	20250121	164400	197654235	2710	2710	2710	2710	0
137	20250121	164300	197654235	2710	2710	2710	2710	0
138	20250121	164200	197654235	2710	2710	2710	2710	0
139	20250121	164100	197654235	2710	2710	2710	2710	0
140	20250121	164000	197654235	2710	2710	2710	2710	0
141	20250121	163900	197654235	2710	2710	2710	2710	0
142	20250121	163800	197654235	2710	2710	2710	2710	0
143	20250121	163700	197654235	2710	2710	2710	2710	0
144	20250121	163600	197654235	2710	2710	2710	2710	0
145	20250121	163500	197654235	2710	2710	2710	2710	0
146	20250121	163400	197654235	2710	2710	2710	2710	0
147	20250121	163300	197654235	2710	2710	2710	2710	0
148	20250121	163200	197654235	2710	2710	2710	2710	0
149	20250121	163100	197654235	2710	2710	2710	2710	0
150	20250121	163000	197654235	2710	2710	2710	2710	0
151	20250121	162900	197654235	2710	2710	2710	2710	0
152	20250121	162800	197654235	2710	2710	2710	2710	361
153	20250121	162700	197654235	2710	2710	2710	2710	0
154	20250121	162600	197654235	2710	2710	2710	2710	0
155	20250121	162500	197654235	2710	2710	2710	2710	0
156	20250121	162400	197654235	2710	2710	2710	2710	0
157	20250121	162300	197654235	2710	2710	2710	2710	0
158	20250121	162200	197654235	2710	2710	2710	2710	0
159	20250121	162100	197654235	2710	2710	2710	2710	0
160	20250121	162000	197654235	2710	2710	2710	2710	0
161	20250121	161900	197654235	2710	2710	2710	2710	0
162	20250121	161800	197654235	2710	2710	2710	2710	0
163	20250121	161700	197654235	2710	2710	2710	2710	0
164	20250121	161600	197654235	2710	2710	2710	2710	0
165	20250121	161500	197654235	2710	2710	2710	2710	0
166	20250121	161400	197654235	2710	2710	2710	2710	0
167	20250121	161300	197654235	2710	2710	2710	2710	0
168	20250121	161200	197654235	2710	2710	2710	2710	0
169	20250121	161100	197654235	2710	2710	2710	2710	0
170	20250121	161000	197654235	2710	2710	2710	2710	0
171	20250121	160900	197654235	2710	2710	2710	2710	0
172	20250121	160800	197654235	2710	2710	2710	2710	0
173	20250121	160700	197654235	2710	2710	2710	2710	0
174	20250121	160600	197654235	2710	2710	2710	2710	0
175	20250121	160500	197654235	2710	2710	2710	2710	0
176	20250121	160400	197654235	2710	2710	2710	2710	0
177	20250121	160300	197654235	2710	2710	2710	2710	0
178	20250121	160200	197654235	2710	2710	2710	2710	0
179	20250121	160100	197654235	2710	2710	2710	2710	0
180	20250121	160000	197654235	2710	2710	2710	2710	0
181	20250121	155900	197654235	2710	2710	2710	2710	0
182	20250121	155800	197654235	2710	2710	2710	2710	361
183	20250121	155700	197654235	2710	2710	2710	2710	0
184	20250121	155600	197654235	2710	2710	2710	2710	0
185	20250121	155500	197654235	2710	2710	2710	2710	0
186	20250121	155400	197654235	2710	2710	2710	2710	0
187	20250121	155300	197654235	2710	2710	2710	2710	0
188	20250121	155200	197654235	2710	2710	2710	2710	0
189	20250121	155100	197654235	2710	2710	2710	2710	0
190	20250121	155000	197654235	2710	2710	2710	2710	0
191	20250121	154900	197654235	2710	2710	2710	2710	0
192	20250121	154800	197654235	2710	2710	2710	2710	0
193	20250121	154700	197654235	2710	2710	2710	2710	0
194	20250121	154600	197654235	2710	2710	2710	2710	0
195	20250121	154500	197654235	2710	2710	2710	2710	0
196	20250121	154400	197654235	2710	2710	2710	2710	0
197	20250121	154300	197654235	2710	2710	2710	2710	0
198	20250121	154200	197654235	2710	2710	2710	2710	0
199	20250121	154100	197654235	2710	2710	2710	2710	0
200	20250121	154000	197654235	2710	2710	2710	2710	0
201	20250121	153900	197654235	2710	2710	2710	2710	0
202	20250121	153800	197654235	2710	2710	2710	2710	0
203	20250121	153700	197654235	2710	2710	2710	2710	0
204	20250121	153600	197654235	2710	2710	2710	2710	0
205	20250121	153500	197654235	2710	2710	2710	2710	0
206	20250121	153400	197654235	2710	2710	2710	2710	0
207	20250121	153300	197654235	2710	2710	2710	2710	0
208	20250121	153200	197654235	2710	2710	2710	2710	0
209	20250121	153100	197654235	2710	2710	2710	2710	0
210	20250121	153000	197654235	2710	2710	2710	2710	361
211	20250121	152900	196675925	2710	2710	2710	2710	0
212	20250121	152800	196675925	2710	2710	2710	2710	0
213	20250121	152700	196675925	2710	2710	2710	2710	0
214	20250121	152600	196675925	2710	2710	2710	2710	0
215	20250121	152500	196675925	2710	2710	2710	2710	0
216	20250121	152400	196675925	2710	2710	2710	2710	0
217	20250121	152300	196675925	2710	2710	2710	2710	0
218	20250121	152200	196675925	2710	2710	2710	2710	0
219	20250121	152100	196675925	2710	2710	2710	2710	0
220	20250121	152000	196675925	2710	2710	2710	2710	0
221	20250121	151900	196675925	2710	2710	2710	2710	157
222	20250121	151800	196250455	2710	2710	2710	2705	898
223	20250121	151700	193820810	2710	2710	2710	2710	2
224	20250121	151600	193815390	2710	2710	2710	2710	0
225	20250121	151500	193815390	2710	2710	2710	2710	0
226	20250121	151400	193815390	2710	2710	2710	2710	0
227	20250121	151300	193815390	2710	2710	2710	2710	0
228	20250121	151200	193815390	2710	2710	2710	2710	100
229	20250121	151100	193544390	2710	2710	2710	2710	0
230	20250121	151000	193544390	2710	2710	2710	2710	2387
231	20250121	150900	187075620	2710	2710	2710	2710	0
232	20250121	150800	187075620	2710	2710	2710	2710	5
233	20250121	150700	187062070	2710	2710	2710	2710	0
234	20250121	150600	187062070	2710	2710	2710	2710	100
235	20250121	150500	186791070	2715	2715	2715	2715	8
236	20250121	150400	186769350	2715	2715	2715	2715	57
237	20250121	150300	186614595	2715	2710	2715	2710	58
238	20250121	150200	186457150	2710	2710	2710	2710	43
239	20250121	150100	186340620	2710	2710	2710	2710	78
240	20250121	150000	186129240	2710	2710	2710	2710	222
241	20250121	145900	185527620	2710	2710	2710	2710	0
242	20250121	145800	185527620	2710	2710	2710	2710	7
243	20250121	145700	185508650	2705	2705	2705	2705	0
244	20250121	145600	185508650	2705	2705	2705	2705	0
245	20250121	145500	185508650	2705	2705	2705	2705	80
246	20250121	145400	185292250	2710	2710	2710	2710	0
247	20250121	145300	185292250	2710	2705	2710	2705	103
248	20250121	145200	185013620	2710	2710	2710	2710	0
249	20250121	145100	185013620	2710	2710	2710	2710	0
250	20250121	145000	185013620	2710	2710	2710	2710	0
251	20250121	144900	185013620	2710	2710	2710	2710	2
252	20250121	144800	185008200	2705	2705	2705	2705	0
253	20250121	144700	185008200	2705	2705	2705	2705	0
254	20250121	144600	185008200	2705	2705	2705	2705	0
255	20250121	144500	185008200	2705	2705	2705	2705	0
256	20250121	144400	185008200	2705	2705	2705	2705	356
257	20250121	144300	184045220	2710	2710	2710	2710	0
258	20250121	144200	184045220	2710	2710	2710	2710	0
259	20250121	144100	184045220	2710	2710	2710	2710	4
260	20250121	144000	184034380	2710	2710	2710	2710	0
261	20250121	143900	184034380	2710	2710	2710	2710	0
262	20250121	143800	184034380	2710	2710	2710	2710	0
263	20250121	143700	184034380	2710	2710	2710	2710	3
264	20250121	143600	184026250	2710	2710	2710	2710	0
265	20250121	143500	184026250	2710	2710	2710	2710	1
266	20250121	143400	184023540	2710	2710	2710	2710	58
267	20250121	143300	183866360	2710	2710	2710	2710	0
268	20250121	143200	183866360	2710	2710	2710	2710	206
269	20250121	143100	183308100	2710	2710	2710	2710	0
270	20250121	143000	183308100	2710	2710	2710	2710	0
271	20250121	142900	183308100	2710	2710	2710	2710	0
272	20250121	142800	183308100	2710	2710	2710	2710	62
273	20250121	142700	183140080	2710	2710	2710	2710	538
274	20250121	142600	181682100	2715	2715	2715	2715	1000
275	20250121	142500	178967100	2710	2710	2710	2710	0
276	20250121	142400	178967100	2710	2710	2710	2710	100
277	20250121	142300	178696100	2710	2710	2710	2710	600
278	20250121	142200	177070100	2715	2715	2715	2715	0
279	20250121	142100	177070100	2715	2715	2715	2715	0
280	20250121	142000	177070100	2715	2715	2715	2715	49
281	20250121	141900	176937065	2715	2715	2715	2715	0
282	20250121	141800	176937065	2715	2715	2715	2715	0
283	20250121	141700	176937065	2715	2715	2715	2715	27
284	20250121	141600	176863760	2715	2715	2715	2715	0
285	20250121	141500	176863760	2715	2715	2715	2715	0
286	20250121	141400	176863760	2715	2715	2715	2715	7
287	20250121	141300	176844755	2715	2715	2715	2715	100
288	20250121	141200	176573255	2715	2715	2715	2715	1
289	20250121	141100	176570540	2715	2715	2715	2715	100
290	20250121	141000	176299040	2720	2720	2720	2720	0
291	20250121	140900	176299040	2720	2720	2720	2720	2
292	20250121	140800	176293600	2715	2715	2715	2715	0
293	20250121	140700	176293600	2715	2715	2715	2715	14
294	20250121	140600	176255590	2715	2715	2715	2715	286
295	20250121	140500	175479100	2720	2720	2720	2720	704
296	20250121	140400	173564220	2720	2720	2720	2720	2
297	20250121	140300	173558780	2720	2720	2720	2720	191
298	20250121	140200	173039260	2715	2715	2715	2715	90
299	20250121	140100	172794910	2720	2720	2720	2720	5
300	20250121	140000	172781310	2720	2720	2720	2720	0
301	20250121	135900	172781310	2720	2720	2720	2720	0
302	20250121	135800	172781310	2720	2720	2720	2720	0
303	20250121	135700	172781310	2720	2720	2720	2720	0
304	20250121	135600	172781310	2720	2720	2720	2720	0
305	20250121	135500	172781310	2720	2720	2720	2720	0
306	20250121	135400	172781310	2720	2720	2720	2720	0
307	20250121	135300	172781310	2720	2720	2720	2720	0
308	20250121	135200	172781310	2720	2720	2720	2720	0
309	20250121	135100	172781310	2720	2720	2720	2720	161
310	20250121	135000	172343390	2720	2715	2720	2715	261
311	20250121	134900	171634755	2720	2720	2720	2720	0
312	20250121	134800	171634755	2720	2720	2720	2720	0
313	20250121	134700	171634755	2720	2720	2720	2720	0
314	20250121	134600	171634755	2720	2720	2720	2720	0
315	20250121	134500	171634755	2720	2720	2720	2720	0
316	20250121	134400	171634755	2720	2720	2720	2720	50
317	20250121	134300	171498755	2720	2720	2720	2720	1
318	20250121	134200	171496035	2710	2710	2710	2710	0
319	20250121	134100	171496035	2710	2710	2710	2710	0
320	20250121	134000	171496035	2710	2710	2710	2710	0
321	20250121	133900	171496035	2710	2710	2710	2710	0
322	20250121	133800	171496035	2710	2710	2710	2710	0
323	20250121	133700	171496035	2710	2710	2710	2710	0
324	20250121	133600	171496035	2710	2710	2710	2710	0
325	20250121	133500	171496035	2710	2710	2710	2710	0
326	20250121	133400	171496035	2710	2710	2710	2710	0
327	20250121	133300	171496035	2710	2710	2710	2710	0
328	20250121	133200	171496035	2710	2710	2710	2710	1
329	20250121	133100	171493325	2710	2710	2710	2710	0
330	20250121	133000	171493325	2710	2710	2710	2710	0
331	20250121	132900	171493325	2710	2710	2710	2710	0
332	20250121	132800	171493325	2710	2710	2710	2710	1
333	20250121	132700	171490615	2720	2720	2720	2705	405
334	20250121	132600	170393020	2720	2720	2720	2720	0
335	20250121	132500	170393020	2720	2720	2720	2720	0
336	20250121	132400	170393020	2720	2720	2720	2720	0
337	20250121	132300	170393020	2720	2720	2720	2720	2
338	20250121	132200	170387580	2715	2710	2715	2710	700
339	20250121	132100	168489580	2715	2715	2715	2715	0
340	20250121	132000	168489580	2715	2715	2715	2715	0
341	20250121	131900	168489580	2715	2715	2715	2715	50
342	20250121	131800	168353830	2715	2715	2715	2715	0
343	20250121	131700	168353830	2715	2715	2715	2715	878
344	20250121	131600	165970060	2715	2715	2715	2715	0
345	20250121	131500	165970060	2715	2715	2715	2715	12
346	20250121	131400	165937480	2715	2715	2715	2715	934
347	20250121	131300	163401670	2715	2710	2715	2710	649
348	20250121	131200	161642855	2710	2710	2710	2710	154
349	20250121	131100	161225515	2710	2710	2710	2710	2
350	20250121	131000	161220095	2700	2700	2700	2700	1
351	20250121	130900	161217395	2710	2710	2710	2710	0
352	20250121	130800	161217395	2710	2710	2710	2710	185
353	20250121	130700	160716045	2710	2710	2710	2710	0
354	20250121	130600	160716045	2710	2710	2710	2710	1
355	20250121	130500	160713335	2705	2705	2705	2705	1416
356	20250121	130400	156883055	2705	2705	2705	2705	584
357	20250121	130300	155303335	2710	2710	2710	2710	0
358	20250121	130200	155303335	2710	2710	2710	2710	82
359	20250121	130100	155081115	2715	2715	2715	2715	0
360	20250121	130000	155081115	2715	2715	2715	2715	0
361	20250121	125900	155081115	2715	2715	2715	2715	1000
362	20250121	125800	152366115	2715	2715	2715	2715	0
363	20250121	125700	152366115	2715	2715	2715	2715	2
364	20250121	125600	152360685	2710	2710	2710	2710	332
365	20250121	125500	151460965	2710	2710	2710	2710	113
366	20250121	125400	151154735	2710	2710	2710	2710	18
367	20250121	125300	151105955	2710	2710	2710	2710	10
368	20250121	125200	151078855	2710	2710	2710	2710	40
369	20250121	125100	150970455	2710	2710	2710	2710	0
370	20250121	125000	150970455	2710	2710	2710	2710	0
371	20250121	124900	150970455	2710	2710	2710	2710	7
372	20250121	124800	150951485	2710	2710	2710	2710	44
373	20250121	124700	150832245	2710	2710	2710	2710	0
374	20250121	124600	150832245	2710	2710	2710	2710	19
375	20250121	124500	150780755	2710	2710	2710	2710	30
376	20250121	124400	150699455	2710	2710	2710	2710	47
377	20250121	124300	150572085	2710	2710	2710	2710	21
378	20250121	124200	150515175	2710	2710	2710	2710	0
379	20250121	124100	150515175	2710	2710	2710	2710	26
380	20250121	124000	150444715	2710	2710	2710	2710	7
381	20250121	123900	150425745	2710	2710	2710	2710	26
382	20250121	123800	150355285	2710	2710	2710	2710	2
383	20250121	123700	150349865	2710	2710	2710	2710	0
384	20250121	123600	150349865	2710	2710	2710	2710	26
385	20250121	123500	150279405	2710	2710	2710	2710	0
386	20250121	123400	150279405	2710	2710	2710	2710	33
387	20250121	123300	150189975	2710	2710	2710	2710	20
388	20250121	123200	150135775	2710	2710	2710	2710	26
389	20250121	123100	150065315	2710	2710	2710	2710	7
390	20250121	123000	150046345	2710	2710	2710	2710	27
391	20250121	122900	149973175	2710	2710	2710	2710	0
392	20250121	122800	149973175	2710	2710	2710	2710	10
393	20250121	122700	149946075	2710	2700	2710	2700	49
394	20250121	122600	149813315	2705	2705	2705	2705	4
395	20250121	122500	149802495	2705	2705	2705	2705	0
396	20250121	122400	149802495	2705	2705	2705	2705	0
397	20250121	122300	149802495	2705	2705	2705	2705	0
398	20250121	122200	149802495	2705	2705	2705	2705	197
399	20250121	122100	149269610	2705	2705	2705	2705	5
400	20250121	122000	149256085	2705	2705	2705	2705	0
401	20250121	121900	149256085	2705	2705	2705	2705	1
402	20250121	121800	149253380	2705	2705	2705	2705	21
403	20250121	121700	149196575	2700	2700	2700	2700	0
404	20250121	121600	149196575	2700	2705	2705	2700	3
405	20250121	121500	149188465	2700	2700	2700	2700	25
406	20250121	121400	149120965	2705	2705	2705	2705	0
407	20250121	121300	149120965	2705	2705	2705	2705	0
408	20250121	121200	149120965	2705	2705	2705	2705	0
409	20250121	121100	149120965	2705	2705	2705	2705	0
410	20250121	121000	149120965	2705	2705	2705	2705	0
411	20250121	120900	149120965	2705	2705	2705	2705	0
412	20250121	120800	149120965	2705	2705	2705	2705	21
413	20250121	120700	149064160	2705	2705	2705	2705	3
414	20250121	120600	149056045	2705	2705	2705	2705	0
415	20250121	120500	149056045	2705	2705	2705	2705	0
416	20250121	120400	149056045	2705	2705	2705	2705	0
417	20250121	120300	149056045	2705	2705	2705	2705	0
418	20250121	120200	149056045	2705	2705	2705	2705	0
419	20250121	120100	149056045	2705	2705	2705	2705	123
420	20250121	120000	148723330	2700	2700	2700	2700	0
421	20250121	115900	148723330	2700	2700	2700	2700	0
422	20250121	115800	148723330	2700	2700	2700	2700	0
423	20250121	115700	148723330	2700	2700	2700	2700	2066
424	20250121	115600	143145130	2700	2700	2700	2700	600
425	20250121	115500	141525130	2700	2700	2700	2700	87
426	20250121	115400	141290230	2690	2690	2690	2690	0
427	20250121	115300	141290230	2690	2690	2690	2690	0
428	20250121	115200	141290230	2690	2690	2690	2690	0
429	20250121	115100	141290230	2690	2690	2690	2690	120
430	20250121	115000	140967430	2695	2700	2700	2695	239
431	20250121	114900	140323255	2700	2700	2700	2700	0
432	20250121	114800	140323255	2700	2700	2700	2700	7
433	20250121	114700	140304355	2700	2700	2700	2700	0
434	20250121	114600	140304355	2700	2700	2700	2700	0
435	20250121	114500	140304355	2700	2700	2700	2700	0
436	20250121	114400	140304355	2700	2700	2700	2700	4
437	20250121	114300	140293555	2700	2700	2700	2700	1
438	20250121	114200	140290855	2700	2700	2700	2700	0
439	20250121	114100	140290855	2700	2700	2700	2700	1900
440	20250121	114000	135160855	2700	2700	2700	2700	1003
441	20250121	113900	132452755	2695	2695	2695	2695	0
442	20250121	113800	132452755	2695	2695	2695	2695	0
443	20250121	113700	132452755	2695	2695	2695	2695	0
444	20250121	113600	132452755	2695	2695	2695	2695	100
445	20250121	113500	132183255	2695	2695	2695	2695	0
446	20250121	113400	132183255	2695	2695	2695	2695	0
447	20250121	113300	132183255	2695	2700	2700	2695	3
448	20250121	113200	132175160	2700	2700	2700	2700	10
449	20250121	113100	132148160	2700	2700	2700	2700	0
450	20250121	113000	132148160	2700	2700	2700	2700	0
451	20250121	112900	132148160	2700	2700	2700	2700	1
452	20250121	112800	132145460	2700	2700	2700	2700	0
453	20250121	112700	132145460	2700	2700	2700	2700	0
454	20250121	112600	132145460	2700	2700	2700	2700	0
455	20250121	112500	132145460	2700	2700	2700	2700	0
456	20250121	112400	132145460	2700	2700	2700	2700	40
457	20250121	112300	132037460	2700	2700	2700	2700	0
458	20250121	112200	132037460	2700	2700	2700	2700	1157
459	20250121	112100	128913560	2700	2700	2700	2700	52
460	20250121	112000	128773160	2690	2690	2690	2690	205
461	20250121	111900	128221710	2685	2685	2685	2685	0
462	20250121	111800	128221710	2685	2690	2690	2685	1527
463	20250121	111700	124121465	2690	2695	2695	2690	868
464	20250121	111600	121785930	2700	2700	2700	2700	1000
465	20250121	111500	119085930	2700	2700	2700	2700	10
466	20250121	111400	119058930	2700	2700	2700	2700	50
467	20250121	111300	118923930	2710	2710	2710	2710	0
468	20250121	111200	118923930	2710	2710	2710	2710	0
469	20250121	111100	118923930	2710	2700	2710	2700	243
470	20250121	111000	118267820	2705	2705	2705	2705	90
471	20250121	110900	118024370	2710	2710	2710	2710	2
472	20250121	110800	118018950	2705	2705	2705	2705	0
473	20250121	110700	118018950	2705	2705	2705	2705	86
474	20250121	110600	117786320	2705	2705	2705	2705	92
475	20250121	110500	117537460	2705	2705	2705	2705	0
476	20250121	110400	117537460	2705	2705	2705	2705	5
477	20250121	110300	117523935	2700	2700	2700	2700	100
478	20250121	110200	117253935	2695	2695	2695	2695	0
479	20250121	110100	117253935	2695	2695	2695	2695	0
480	20250121	110000	117253935	2695	2695	2695	2695	2
481	20250121	105900	117248545	2695	2695	2695	2695	0
482	20250121	105800	117248545	2695	2695	2695	2695	0
483	20250121	105700	117248545	2695	2695	2695	2695	0
484	20250121	105600	117248545	2695	2695	2695	2695	0
485	20250121	105500	117248545	2695	2695	2695	2695	0
486	20250121	105400	117248545	2695	2695	2695	2695	0
487	20250121	105300	117248545	2695	2695	2695	2695	325
488	20250121	105200	116372670	2700	2700	2700	2700	114
489	20250121	105100	116064870	2705	2705	2705	2705	0
490	20250121	105000	116064870	2705	2705	2705	2705	0
491	20250121	104900	116064870	2705	2705	2705	2705	1
492	20250121	104800	116062165	2710	2710	2710	2710	1001
493	20250121	104700	113349455	2720	2720	2720	2720	0
494	20250121	104600	113349455	2720	2720	2720	2720	0
495	20250121	104500	113349455	2720	2720	2720	2720	0
496	20250121	104400	113349455	2720	2700	2720	2700	801
497	20250121	104300	111183715	2685	2685	2685	2685	0
498	20250121	104200	111183715	2685	2685	2685	2685	100
499	20250121	104100	110915215	2690	2690	2690	2690	167
500	20250121	104000	110465985	2695	2695	2695	2695	0
501	20250121	103900	110465985	2695	2695	2695	2695	0
502	20250121	103800	110465985	2695	2695	2695	2695	19
503	20250121	103700	110414780	2700	2705	2705	2700	1404
504	20250121	103600	106623330	2710	2710	2710	2710	0
505	20250121	103500	106623330	2710	2710	2710	2710	0
506	20250121	103400	106623330	2710	2710	2710	2710	0
507	20250121	103300	106623330	2710	2710	2710	2710	0
508	20250121	103200	106623330	2710	2715	2715	2710	169
509	20250121	103100	106164940	2720	2715	2720	2715	11
510	20250121	103000	106135045	2715	2715	2715	2715	3
511	20250121	102900	106126900	2710	2710	2710	2710	20
512	20250121	102800	106072700	2710	2710	2710	2710	0
513	20250121	102700	106072700	2710	2710	2715	2710	863
514	20250121	102600	103733955	2710	2710	2710	2710	0
515	20250121	102500	103733955	2710	2715	2715	2710	51
516	20250121	102400	103595740	2710	2720	2720	2710	914
517	20250121	102300	101113990	2725	2725	2725	2725	10
518	20250121	102200	101086740	2735	2735	2735	2735	1
519	20250121	102100	101084005	2735	2720	2735	2720	50
520	20250121	102000	100947420	2710	2715	2715	2700	233
521	20250121	101900	100317175	2695	2690	2735	2690	5089
522	20250121	101800	86446355	2690	2690	2690	2690	555
523	20250121	101700	84953405	2690	2690	2690	2690	0
524	20250121	101600	84953405	2690	2690	2690	2690	62
525	20250121	101500	84786625	2690	2690	2690	2690	0
526	20250121	101400	84786625	2690	2690	2690	2690	250
527	20250121	101300	84114125	2690	2690	2690	2690	59
528	20250121	101200	83955415	2690	2690	2690	2690	0
529	20250121	101100	83955415	2690	2690	2690	2690	0
530	20250121	101000	83955415	2690	2690	2690	2690	58
531	20250121	100900	83799395	2685	2685	2685	2685	0
532	20250121	100800	83799395	2685	2685	2685	2685	0
533	20250121	100700	83799395	2685	2685	2685	2685	764
534	20250121	100600	81748055	2685	2685	2685	2685	235
535	20250121	100500	81117080	2685	2685	2685	2685	423
536	20250121	100400	79981325	2685	2685	2685	2685	510
537	20250121	100300	78611975	2685	2685	2685	2685	4
538	20250121	100200	78601235	2675	2675	2675	2675	180
539	20250121	100100	78119735	2670	2670	2670	2670	70
540	20250121	100000	77932835	2675	2680	2680	2675	795
541	20250121	095900	75806205	2680	2680	2680	2680	6
542	20250121	095800	75790125	2680	2685	2685	2675	2827
543	20250121	095700	68214495	2680	2685	2685	2680	218
544	20250121	095600	67630015	2685	2685	2685	2685	0
545	20250121	095500	67630015	2685	2685	2685	2685	2
546	20250121	095400	67624645	2685	2685	2690	2685	151
547	20250121	095300	67219200	2685	2685	2690	2685	899
548	20250121	095200	64805380	2690	2700	2700	2690	2124
549	20250121	095100	59091750	2700	2700	2700	2700	5
550	20250121	095000	59078250	2700	2690	2700	2690	572
551	20250121	094900	57539500	2700	2695	2700	2690	563
552	20250121	094800	56022975	2700	2700	2700	2700	59
553	20250121	094700	55863675	2695	2695	2695	2695	508
554	20250121	094600	54494615	2695	2695	2695	2695	0
555	20250121	094500	54494615	2695	2695	2695	2690	602
556	20250121	094400	52874725	2695	2695	2695	2690	40
557	20250121	094300	52767080	2695	2695	2695	2695	9
558	20250121	094200	52742825	2695	2690	2695	2685	106
559	20250121	094100	52458175	2695	2695	2695	2690	7
560	20250121	094000	52439315	2685	2690	2690	2685	1459
561	20250121	093900	48516665	2690	2695	2695	2690	451
562	20250121	093800	47302270	2700	2700	2700	2700	0
563	20250121	093700	47302270	2700	2700	2700	2700	2464
564	20250121	093600	40649470	2705	2705	2705	2705	560
565	20250121	093500	39134670	2705	2705	2705	2705	30
566	20250121	093400	39053520	2700	2700	2700	2700	0
567	20250121	093300	39053520	2700	2700	2700	2700	0
568	20250121	093200	39053520	2700	2700	2700	2700	0
569	20250121	093100	39053520	2700	2705	2705	2700	790
570	20250121	093000	36917500	2720	2720	2720	2720	0
571	20250121	092900	36917500	2720	2705	2720	2705	2
572	20250121	092800	36912075	2710	2710	2710	2710	0
573	20250121	092700	36912075	2710	2710	2710	2710	0
574	20250121	092600	36912075	2710	2710	2715	2710	1478
575	20250121	092500	32901675	2710	2710	2710	2710	8
576	20250121	092400	32879995	2720	2720	2720	2720	100
577	20250121	092300	32607995	2710	2710	2710	2710	0
578	20250121	092200	32607995	2710	2710	2710	2710	50
579	20250121	092100	32472495	2705	2705	2705	2705	0
580	20250121	092000	32472495	2705	2705	2705	2705	0
581	20250121	091900	32472495	2705	2710	2710	2705	1000
582	20250121	091800	29765580	2710	2710	2710	2710	0
583	20250121	091700	29765580	2710	2710	2710	2710	74
584	20250121	091600	29565040	2710	2710	2710	2710	0
585	20250121	091500	29565040	2710	2710	2710	2710	0
586	20250121	091400	29565040	2710	2705	2710	2705	352
587	20250121	091300	28611125	2700	2700	2700	2700	0
588	20250121	091200	28611125	2700	2710	2710	2700	6778
589	20250121	091100	10301905	2710	2720	2720	2710	55
590	20250121	091000	10152845	2715	2715	2715	2710	1728
591	20250121	090900	5461440	2715	2715	2715	2715	1
592	20250121	090800	5458725	2710	2710	2710	2710	0
593	20250121	090700	5458725	2710	2710	2710	2710	0
594	20250121	090600	5458725	2710	2710	2710	2710	150
595	20250121	090500	5052225	2725	2725	2725	2725	1
596	20250121	090400	5049500	2710	2710	2710	2710	500
597	20250121	090300	3694500	2710	2720	2720	2710	201
598	20250121	090200	3149780	2720	2720	2720	2720	1
599	20250121	090100	3147060	2715	2715	2715	2715	500
600	20250121	090000	1789560	2715	2720	2720	2715	658