KissMeData/313760/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	211300	707289995	2835	2835	2835	2835	6130
3	20250116	211200	707289995	2835	2835	2835	2835	0
4	20250116	211100	707289995	2835	2835	2835	2835	0
5	20250116	211000	707289995	2835	2835	2835	2835	0
6	20250116	210900	707289995	2835	2835	2835	2835	0
7	20250116	210800	707289995	2835	2835	2835	2835	0
8	20250116	210700	707289995	2835	2835	2835	2835	0
9	20250116	210600	707289995	2835	2835	2835	2835	0
10	20250116	210500	707289995	2835	2835	2835	2835	0
11	20250116	210400	707289995	2835	2835	2835	2835	0
12	20250116	210300	707289995	2835	2835	2835	2835	0
13	20250116	210200	707289995	2835	2835	2835	2835	0
14	20250116	210100	707289995	2835	2835	2835	2835	0
15	20250116	210000	707289995	2835	2835	2835	2835	0
16	20250116	205900	707289995	2835	2835	2835	2835	0
17	20250116	205800	707289995	2835	2835	2835	2835	0
18	20250116	205700	707289995	2835	2835	2835	2835	0
19	20250116	205600	707289995	2835	2835	2835	2835	0
20	20250116	205500	707289995	2835	2835	2835	2835	0
21	20250116	205400	707289995	2835	2835	2835	2835	0
22	20250116	205300	707289995	2835	2835	2835	2835	0
23	20250116	205200	707289995	2835	2835	2835	2835	0
24	20250116	205100	707289995	2835	2835	2835	2835	0
25	20250116	205000	707289995	2835	2835	2835	2835	0
26	20250116	204900	707289995	2835	2835	2835	2835	0
27	20250116	204800	707289995	2835	2835	2835	2835	0
28	20250116	204700	707289995	2835	2835	2835	2835	0
29	20250116	204600	707289995	2835	2835	2835	2835	0
30	20250116	204500	707289995	2835	2835	2835	2835	0
31	20250116	204400	707289995	2835	2835	2835	2835	0
32	20250116	204300	707289995	2835	2835	2835	2835	6130
33	20250116	204200	707289995	2835	2835	2835	2835	0
34	20250116	204100	707289995	2835	2835	2835	2835	0
35	20250116	204000	707289995	2835	2835	2835	2835	0
36	20250116	203900	707289995	2835	2835	2835	2835	0
37	20250116	203800	707289995	2835	2835	2835	2835	0
38	20250116	203700	707289995	2835	2835	2835	2835	0
39	20250116	203600	707289995	2835	2835	2835	2835	0
40	20250116	203500	707289995	2835	2835	2835	2835	0
41	20250116	203400	707289995	2835	2835	2835	2835	0
42	20250116	203300	707289995	2835	2835	2835	2835	0
43	20250116	203200	707289995	2835	2835	2835	2835	0
44	20250116	203100	707289995	2835	2835	2835	2835	0
45	20250116	203000	707289995	2835	2835	2835	2835	0
46	20250116	202900	707289995	2835	2835	2835	2835	0
47	20250116	202800	707289995	2835	2835	2835	2835	0
48	20250116	202700	707289995	2835	2835	2835	2835	0
49	20250116	202600	707289995	2835	2835	2835	2835	0
50	20250116	202500	707289995	2835	2835	2835	2835	0
51	20250116	202400	707289995	2835	2835	2835	2835	0
52	20250116	202300	707289995	2835	2835	2835	2835	0
53	20250116	202200	707289995	2835	2835	2835	2835	0
54	20250116	202100	707289995	2835	2835	2835	2835	0
55	20250116	202000	707289995	2835	2835	2835	2835	0
56	20250116	201900	707289995	2835	2835	2835	2835	0
57	20250116	201800	707289995	2835	2835	2835	2835	0
58	20250116	201700	707289995	2835	2835	2835	2835	0
59	20250116	201600	707289995	2835	2835	2835	2835	0
60	20250116	201500	707289995	2835	2835	2835	2835	0
61	20250116	201400	707289995	2835	2835	2835	2835	0
62	20250116	201300	707289995	2835	2835	2835	2835	6130
63	20250116	201200	707289995	2835	2835	2835	2835	0
64	20250116	201100	707289995	2835	2835	2835	2835	0
65	20250116	201000	707289995	2835	2835	2835	2835	0
66	20250116	200900	707289995	2835	2835	2835	2835	0
67	20250116	200800	707289995	2835	2835	2835	2835	0
68	20250116	200700	707289995	2835	2835	2835	2835	0
69	20250116	200600	707289995	2835	2835	2835	2835	0
70	20250116	200500	707289995	2835	2835	2835	2835	0
71	20250116	200400	707289995	2835	2835	2835	2835	0
72	20250116	200300	707289995	2835	2835	2835	2835	0
73	20250116	200200	707289995	2835	2835	2835	2835	0
74	20250116	200100	707289995	2835	2835	2835	2835	0
75	20250116	200000	707289995	2835	2835	2835	2835	0
76	20250116	195900	707289995	2835	2835	2835	2835	0
77	20250116	195800	707289995	2835	2835	2835	2835	0
78	20250116	195700	707289995	2835	2835	2835	2835	0
79	20250116	195600	707289995	2835	2835	2835	2835	0
80	20250116	195500	707289995	2835	2835	2835	2835	0
81	20250116	195400	707289995	2835	2835	2835	2835	0
82	20250116	195300	707289995	2835	2835	2835	2835	0
83	20250116	195200	707289995	2835	2835	2835	2835	0
84	20250116	195100	707289995	2835	2835	2835	2835	0
85	20250116	195000	707289995	2835	2835	2835	2835	0
86	20250116	194900	707289995	2835	2835	2835	2835	0
87	20250116	194800	707289995	2835	2835	2835	2835	0
88	20250116	194700	707289995	2835	2835	2835	2835	0
89	20250116	194600	707289995	2835	2835	2835	2835	0
90	20250116	194500	707289995	2835	2835	2835	2835	0
91	20250116	194400	707289995	2835	2835	2835	2835	0
92	20250116	194300	707289995	2835	2835	2835	2835	6130
93	20250116	194200	707289995	2835	2835	2835	2835	0
94	20250116	194100	707289995	2835	2835	2835	2835	0
95	20250116	194000	707289995	2835	2835	2835	2835	0
96	20250116	193900	707289995	2835	2835	2835	2835	0
97	20250116	193800	707289995	2835	2835	2835	2835	0
98	20250116	193700	707289995	2835	2835	2835	2835	0
99	20250116	193600	707289995	2835	2835	2835	2835	0
100	20250116	193500	707289995	2835	2835	2835	2835	0
101	20250116	193400	707289995	2835	2835	2835	2835	0
102	20250116	193300	707289995	2835	2835	2835	2835	0
103	20250116	193200	707289995	2835	2835	2835	2835	0
104	20250116	193100	707289995	2835	2835	2835	2835	0
105	20250116	193000	707289995	2835	2835	2835	2835	0
106	20250116	192900	707289995	2835	2835	2835	2835	0
107	20250116	192800	707289995	2835	2835	2835	2835	0
108	20250116	192700	707289995	2835	2835	2835	2835	0
109	20250116	192600	707289995	2835	2835	2835	2835	0
110	20250116	192500	707289995	2835	2835	2835	2835	0
111	20250116	192400	707289995	2835	2835	2835	2835	0
112	20250116	192300	707289995	2835	2835	2835	2835	0
113	20250116	192200	707289995	2835	2835	2835	2835	0
114	20250116	192100	707289995	2835	2835	2835	2835	0
115	20250116	192000	707289995	2835	2835	2835	2835	0
116	20250116	191900	707289995	2835	2835	2835	2835	0
117	20250116	191800	707289995	2835	2835	2835	2835	0
118	20250116	191700	707289995	2835	2835	2835	2835	0
119	20250116	191600	707289995	2835	2835	2835	2835	0
120	20250116	191500	707289995	2835	2835	2835	2835	0
121	20250116	191400	707289995	2835	2835	2835	2835	0
122	20250116	191300	707289995	2835	2835	2835	2835	6130
123	20250116	191200	707289995	2835	2835	2835	2835	0
124	20250116	191100	707289995	2835	2835	2835	2835	0
125	20250116	191000	707289995	2835	2835	2835	2835	0
126	20250116	190900	707289995	2835	2835	2835	2835	0
127	20250116	190800	707289995	2835	2835	2835	2835	0
128	20250116	190700	707289995	2835	2835	2835	2835	0
129	20250116	190600	707289995	2835	2835	2835	2835	0
130	20250116	190500	707289995	2835	2835	2835	2835	0
131	20250116	190400	707289995	2835	2835	2835	2835	0
132	20250116	190300	707289995	2835	2835	2835	2835	0
133	20250116	190200	707289995	2835	2835	2835	2835	0
134	20250116	190100	707289995	2835	2835	2835	2835	0
135	20250116	190000	707289995	2835	2835	2835	2835	0
136	20250116	185900	707289995	2835	2835	2835	2835	0
137	20250116	185800	707289995	2835	2835	2835	2835	0
138	20250116	185700	707289995	2835	2835	2835	2835	0
139	20250116	185600	707289995	2835	2835	2835	2835	0
140	20250116	185500	707289995	2835	2835	2835	2835	0
141	20250116	185400	707289995	2835	2835	2835	2835	0
142	20250116	185300	707289995	2835	2835	2835	2835	0
143	20250116	185200	707289995	2835	2835	2835	2835	0
144	20250116	185100	707289995	2835	2835	2835	2835	0
145	20250116	185000	707289995	2835	2835	2835	2835	0
146	20250116	184900	707289995	2835	2835	2835	2835	0
147	20250116	184800	707289995	2835	2835	2835	2835	0
148	20250116	184700	707289995	2835	2835	2835	2835	0
149	20250116	184600	707289995	2835	2835	2835	2835	0
150	20250116	184500	707289995	2835	2835	2835	2835	0
151	20250116	184400	707289995	2835	2835	2835	2835	0
152	20250116	184300	707289995	2835	2835	2835	2835	6130
153	20250116	184200	707289995	2835	2835	2835	2835	0
154	20250116	184100	707289995	2835	2835	2835	2835	0
155	20250116	184000	707289995	2835	2835	2835	2835	0
156	20250116	183900	707289995	2835	2835	2835	2835	0
157	20250116	183800	707289995	2835	2835	2835	2835	0
158	20250116	183700	707289995	2835	2835	2835	2835	0
159	20250116	183600	707289995	2835	2835	2835	2835	0
160	20250116	183500	707289995	2835	2835	2835	2835	0
161	20250116	183400	707289995	2835	2835	2835	2835	0
162	20250116	183300	707289995	2835	2835	2835	2835	0
163	20250116	183200	707289995	2835	2835	2835	2835	0
164	20250116	183100	707289995	2835	2835	2835	2835	0
165	20250116	183000	707289995	2835	2835	2835	2835	0
166	20250116	182900	707289995	2835	2835	2835	2835	0
167	20250116	182800	707289995	2835	2835	2835	2835	0
168	20250116	182700	707289995	2835	2835	2835	2835	0
169	20250116	182600	707289995	2835	2835	2835	2835	0
170	20250116	182500	707289995	2835	2835	2835	2835	0
171	20250116	182400	707289995	2835	2835	2835	2835	0
172	20250116	182300	707289995	2835	2835	2835	2835	0
173	20250116	182200	707289995	2835	2835	2835	2835	0
174	20250116	182100	707289995	2835	2835	2835	2835	0
175	20250116	182000	707289995	2835	2835	2835	2835	0
176	20250116	181900	707289995	2835	2835	2835	2835	0
177	20250116	181800	707289995	2835	2835	2835	2835	0
178	20250116	181700	707289995	2835	2835	2835	2835	0
179	20250116	181600	707289995	2835	2835	2835	2835	0
180	20250116	181500	707289995	2835	2835	2835	2835	0
181	20250116	181400	707289995	2835	2835	2835	2835	0
182	20250116	181300	707289995	2835	2835	2835	2835	6130
183	20250116	181200	707289995	2835	2835	2835	2835	0
184	20250116	181100	707289995	2835	2835	2835	2835	0
185	20250116	181000	707289995	2835	2835	2835	2835	0
186	20250116	180900	707289995	2835	2835	2835	2835	0
187	20250116	180800	707289995	2835	2835	2835	2835	0
188	20250116	180700	707289995	2835	2835	2835	2835	0
189	20250116	180600	707289995	2835	2835	2835	2835	0
190	20250116	180500	707289995	2835	2835	2835	2835	0
191	20250116	180400	707289995	2835	2835	2835	2835	0
192	20250116	180300	707289995	2835	2835	2835	2835	0
193	20250116	180200	707289995	2835	2835	2835	2835	0
194	20250116	180100	707289995	2835	2835	2835	2835	0
195	20250116	180000	707289995	2835	2835	2835	2835	0
196	20250116	175900	707289995	2835	2835	2835	2835	0
197	20250116	175800	707289995	2835	2835	2835	2835	0
198	20250116	175700	707289995	2835	2835	2835	2835	0
199	20250116	175600	707289995	2835	2835	2835	2835	0
200	20250116	175500	707289995	2835	2835	2835	2835	0
201	20250116	175400	707289995	2835	2835	2835	2835	0
202	20250116	175300	707289995	2835	2835	2835	2835	0
203	20250116	175200	707289995	2835	2835	2835	2835	0
204	20250116	175100	707289995	2835	2835	2835	2835	0
205	20250116	175000	707289995	2835	2835	2835	2835	0
206	20250116	174900	707289995	2835	2835	2835	2835	0
207	20250116	174800	707289995	2835	2835	2835	2835	0
208	20250116	174700	707289995	2835	2835	2835	2835	0
209	20250116	174600	707289995	2835	2835	2835	2835	0
210	20250116	174500	707289995	2835	2835	2835	2835	0
211	20250116	174400	707289995	2835	2835	2835	2835	0
212	20250116	174300	707289995	2835	2835	2835	2835	6130
213	20250116	174200	707289995	2835	2835	2835	2835	0
214	20250116	174100	707289995	2835	2835	2835	2835	0
215	20250116	174000	707289995	2835	2835	2835	2835	0
216	20250116	173900	707289995	2835	2835	2835	2835	0
217	20250116	173800	707289995	2835	2835	2835	2835	0
218	20250116	173700	707289995	2835	2835	2835	2835	0
219	20250116	173600	707289995	2835	2835	2835	2835	0
220	20250116	173500	707289995	2835	2835	2835	2835	0
221	20250116	173400	707289995	2835	2835	2835	2835	0
222	20250116	173300	707289995	2835	2835	2835	2835	0
223	20250116	173200	707289995	2835	2835	2835	2835	0
224	20250116	173100	707289995	2835	2835	2835	2835	0
225	20250116	173000	707289995	2835	2835	2835	2835	0
226	20250116	172900	707289995	2835	2835	2835	2835	0
227	20250116	172800	707289995	2835	2835	2835	2835	0
228	20250116	172700	707289995	2835	2835	2835	2835	0
229	20250116	172600	707289995	2835	2835	2835	2835	0
230	20250116	172500	707289995	2835	2835	2835	2835	0
231	20250116	172400	707289995	2835	2835	2835	2835	0
232	20250116	172300	707289995	2835	2835	2835	2835	0
233	20250116	172200	707289995	2835	2835	2835	2835	0
234	20250116	172100	707289995	2835	2835	2835	2835	0
235	20250116	172000	707289995	2835	2835	2835	2835	0
236	20250116	171900	707289995	2835	2835	2835	2835	0
237	20250116	171800	707289995	2835	2835	2835	2835	0
238	20250116	171700	707289995	2835	2835	2835	2835	0
239	20250116	171600	707289995	2835	2835	2835	2835	0
240	20250116	171500	707289995	2835	2835	2835	2835	0
241	20250116	171400	707289995	2835	2835	2835	2835	0
242	20250116	171300	707289995	2835	2835	2835	2835	6130
243	20250116	171200	707289995	2835	2835	2835	2835	0
244	20250116	171100	707289995	2835	2835	2835	2835	0
245	20250116	171000	707289995	2835	2835	2835	2835	0
246	20250116	170900	707289995	2835	2835	2835	2835	0
247	20250116	170800	707289995	2835	2835	2835	2835	0
248	20250116	170700	707289995	2835	2835	2835	2835	0
249	20250116	170600	707289995	2835	2835	2835	2835	0
250	20250116	170500	707289995	2835	2835	2835	2835	0
251	20250116	170400	707289995	2835	2835	2835	2835	0
252	20250116	170300	707289995	2835	2835	2835	2835	0
253	20250116	170200	707289995	2835	2835	2835	2835	0
254	20250116	170100	707289995	2835	2835	2835	2835	0
255	20250116	170000	707289995	2835	2835	2835	2835	0
256	20250116	165900	707289995	2835	2835	2835	2835	0
257	20250116	165800	707289995	2835	2835	2835	2835	0
258	20250116	165700	707289995	2835	2835	2835	2835	0
259	20250116	165600	707289995	2835	2835	2835	2835	0
260	20250116	165500	707289995	2835	2835	2835	2835	0
261	20250116	165400	707289995	2835	2835	2835	2835	0
262	20250116	165300	707289995	2835	2835	2835	2835	0
263	20250116	165200	707289995	2835	2835	2835	2835	0
264	20250116	165100	707289995	2835	2835	2835	2835	0
265	20250116	165000	707289995	2835	2835	2835	2835	0
266	20250116	164900	707289995	2835	2835	2835	2835	0
267	20250116	164800	707289995	2835	2835	2835	2835	0
268	20250116	164700	707289995	2835	2835	2835	2835	0
269	20250116	164600	707289995	2835	2835	2835	2835	0
270	20250116	164500	707289995	2835	2835	2835	2835	0
271	20250116	164400	707289995	2835	2835	2835	2835	0
272	20250116	164300	707289995	2835	2835	2835	2835	6130
273	20250116	164200	707289995	2835	2835	2835	2835	0
274	20250116	164100	707289995	2835	2835	2835	2835	0
275	20250116	164000	707289995	2835	2835	2835	2835	0
276	20250116	163900	707289995	2835	2835	2835	2835	0
277	20250116	163800	707289995	2835	2835	2835	2835	0
278	20250116	163700	707289995	2835	2835	2835	2835	0
279	20250116	163600	707289995	2835	2835	2835	2835	0
280	20250116	163500	707289995	2835	2835	2835	2835	0
281	20250116	163400	707289995	2835	2835	2835	2835	0
282	20250116	163300	707289995	2835	2835	2835	2835	0
283	20250116	163200	707289995	2835	2835	2835	2835	0
284	20250116	163100	707289995	2835	2835	2835	2835	0
285	20250116	163000	707289995	2835	2835	2835	2835	0
286	20250116	162900	707289995	2835	2835	2835	2835	0
287	20250116	162800	707289995	2835	2835	2835	2835	0
288	20250116	162700	707289995	2835	2835	2835	2835	0
289	20250116	162600	707289995	2835	2835	2835	2835	0
290	20250116	162500	707289995	2835	2835	2835	2835	0
291	20250116	162400	707289995	2835	2835	2835	2835	0
292	20250116	162300	707289995	2835	2835	2835	2835	0
293	20250116	162200	707289995	2835	2835	2835	2835	0
294	20250116	162100	707289995	2835	2835	2835	2835	0
295	20250116	162000	707289995	2835	2835	2835	2835	0
296	20250116	161900	707289995	2835	2835	2835	2835	0
297	20250116	161800	707289995	2835	2835	2835	2835	0
298	20250116	161700	707289995	2835	2835	2835	2835	0
299	20250116	161600	707289995	2835	2835	2835	2835	0
300	20250116	161500	707289995	2835	2835	2835	2835	0
301	20250116	161400	707289995	2835	2835	2835	2835	0
302	20250116	161300	707289995	2835	2835	2835	2835	6130
303	20250116	161200	707289995	2835	2835	2835	2835	0
304	20250116	161100	707289995	2835	2835	2835	2835	0
305	20250116	161000	707289995	2835	2835	2835	2835	0
306	20250116	160900	707289995	2835	2835	2835	2835	0
307	20250116	160800	707289995	2835	2835	2835	2835	0
308	20250116	160700	707289995	2835	2835	2835	2835	0
309	20250116	160600	707289995	2835	2835	2835	2835	0
310	20250116	160500	707289995	2835	2835	2835	2835	0
311	20250116	160400	707289995	2835	2835	2835	2835	0
312	20250116	160300	707289995	2835	2835	2835	2835	0
313	20250116	160200	707289995	2835	2835	2835	2835	0
314	20250116	160100	707289995	2835	2835	2835	2835	0
315	20250116	160000	707289995	2835	2835	2835	2835	0
316	20250116	155900	707289995	2835	2835	2835	2835	0
317	20250116	155800	707289995	2835	2835	2835	2835	0
318	20250116	155700	707289995	2835	2835	2835	2835	0
319	20250116	155600	707289995	2835	2835	2835	2835	0
320	20250116	155500	707289995	2835	2835	2835	2835	0
321	20250116	155400	707289995	2835	2835	2835	2835	0
322	20250116	155300	707289995	2835	2835	2835	2835	0
323	20250116	155200	707289995	2835	2835	2835	2835	0
324	20250116	155100	707289995	2835	2835	2835	2835	0
325	20250116	155000	707289995	2835	2835	2835	2835	0
326	20250116	154900	707289995	2835	2835	2835	2835	0
327	20250116	154800	707289995	2835	2835	2835	2835	0
328	20250116	154700	707289995	2835	2835	2835	2835	0
329	20250116	154600	707289995	2835	2835	2835	2835	0
330	20250116	154500	707289995	2835	2835	2835	2835	0
331	20250116	154400	707289995	2835	2835	2835	2835	0
332	20250116	154300	707289995	2835	2835	2835	2835	6130
333	20250116	154200	707289995	2835	2835	2835	2835	0
334	20250116	154100	707289995	2835	2835	2835	2835	0
335	20250116	154000	707289995	2835	2835	2835	2835	0
336	20250116	153900	707289995	2835	2835	2835	2835	0
337	20250116	153800	707289995	2835	2835	2835	2835	0
338	20250116	153700	707289995	2835	2835	2835	2835	0
339	20250116	153600	707289995	2835	2835	2835	2835	0
340	20250116	153500	707289995	2835	2835	2835	2835	0
341	20250116	153400	707289995	2835	2835	2835	2835	0
342	20250116	153300	707289995	2835	2835	2835	2835	0
343	20250116	153200	707289995	2835	2835	2835	2835	0
344	20250116	153100	707289995	2835	2835	2835	2835	0
345	20250116	153000	707289995	2835	2835	2835	2835	6130
346	20250116	152900	689911445	2845	2845	2845	2845	0
347	20250116	152800	689911445	2845	2845	2845	2845	0
348	20250116	152700	689911445	2845	2845	2845	2845	0
349	20250116	152600	689911445	2845	2845	2845	2845	0
350	20250116	152500	689911445	2845	2845	2845	2845	0
351	20250116	152400	689911445	2845	2845	2845	2845	0
352	20250116	152300	689911445	2845	2845	2845	2845	0
353	20250116	152200	689911445	2845	2845	2845	2845	0
354	20250116	152100	689911445	2845	2845	2845	2845	0
355	20250116	152000	689911445	2845	2845	2845	2845	0
356	20250116	151900	689911445	2845	2840	2855	2840	278
357	20250116	151800	689119715	2840	2850	2850	2840	130
358	20250116	151700	688749655	2855	2855	2855	2855	76
359	20250116	151600	688532675	2870	2870	2870	2855	27
360	20250116	151500	688455560	2850	2845	2855	2835	7560
361	20250116	151400	666932615	2850	2850	2850	2850	114
362	20250116	151300	666607715	2850	2860	2865	2850	9903
363	20250116	151200	638365160	2880	2865	2880	2860	3002
364	20250116	151100	629775185	2880	2865	2880	2865	301
365	20250116	151000	628912805	2865	2870	2875	2865	190
366	20250116	150900	628366680	2865	2870	2875	2865	295
367	20250116	150800	627520715	2865	2865	2875	2865	177
368	20250116	150700	627013600	2865	2865	2865	2865	300
369	20250116	150600	626154100	2865	2865	2865	2865	40
370	20250116	150500	626039500	2865	2870	2875	2865	361
371	20250116	150400	625004225	2860	2860	2860	2860	610
372	20250116	150300	623259625	2865	2860	2865	2860	3
373	20250116	150200	623251040	2860	2860	2860	2860	1892
374	20250116	150100	617839920	2865	2885	2885	2865	429
375	20250116	150000	616606425	2870	2885	2885	2870	5132
376	20250116	145900	601852785	2885	2885	2890	2880	399
377	20250116	145800	600702000	2885	2885	2885	2885	1
378	20250116	145700	600699115	2885	2885	2885	2885	0
379	20250116	145600	600699115	2885	2885	2885	2885	309
380	20250116	145500	599807650	2885	2885	2885	2885	0
381	20250116	145400	599807650	2885	2885	2885	2885	1584
382	20250116	145300	595237810	2885	2885	2885	2885	834
383	20250116	145200	592831720	2885	2885	2885	2885	2
384	20250116	145100	592825950	2885	2885	2885	2885	9
385	20250116	145000	592799985	2885	2885	2885	2885	8
386	20250116	144900	592776905	2890	2890	2890	2890	1
387	20250116	144800	592774015	2885	2885	2885	2885	0
388	20250116	144700	592774015	2885	2885	2885	2885	21
389	20250116	144600	592713430	2880	2880	2880	2880	1
390	20250116	144500	592710550	2895	2885	2895	2880	724
391	20250116	144400	590622935	2890	2890	2890	2890	255
392	20250116	144300	589885985	2890	2885	2890	2885	101
393	20250116	144200	589594595	2890	2890	2890	2890	0
394	20250116	144100	589594595	2890	2890	2890	2890	265
395	20250116	144000	588828745	2890	2890	2890	2890	0
396	20250116	143900	588828745	2890	2890	2890	2890	55
397	20250116	143800	588669795	2890	2890	2890	2890	10
398	20250116	143700	588640895	2890	2890	2890	2890	127
399	20250116	143600	588273865	2890	2890	2890	2890	86
400	20250116	143500	588025325	2890	2890	2890	2890	0
401	20250116	143400	588025325	2890	2890	2890	2890	0
402	20250116	143300	588025325	2890	2890	2890	2890	336
403	20250116	143200	587054285	2890	2890	2890	2890	0
404	20250116	143100	587054285	2890	2890	2890	2890	20
405	20250116	143000	586996485	2890	2890	2890	2890	441
406	20250116	142900	585721995	2895	2895	2895	2895	1429
407	20250116	142800	581585040	2895	2900	2900	2895	53
408	20250116	142700	581431590	2910	2910	2910	2910	0
409	20250116	142600	581431590	2910	2910	2910	2910	37
410	20250116	142500	581323920	2910	2910	2910	2910	0
411	20250116	142400	581323920	2910	2910	2910	2910	1
412	20250116	142300	581321010	2915	2900	2915	2900	133
413	20250116	142200	580934815	2910	2910	2910	2910	2861
414	20250116	142100	572609305	2910	2910	2910	2910	30
415	20250116	142000	572522005	2910	2900	2910	2895	984
416	20250116	141900	569670605	2890	2890	2890	2890	0
417	20250116	141800	569670605	2890	2890	2890	2890	0
418	20250116	141700	569670605	2890	2890	2890	2890	0
419	20250116	141600	569670605	2890	2890	2890	2890	0
420	20250116	141500	569670605	2890	2890	2890	2890	0
421	20250116	141400	569670605	2890	2895	2895	2890	3
422	20250116	141300	569661925	2890	2890	2890	2890	1
423	20250116	141200	569659035	2895	2895	2895	2895	123
424	20250116	141100	569302950	2900	2900	2900	2900	50
425	20250116	141000	569157950	2895	2895	2895	2895	0
426	20250116	140900	569157950	2895	2895	2895	2895	0
427	20250116	140800	569157950	2895	2895	2895	2895	0
428	20250116	140700	569157950	2895	2895	2895	2895	0
429	20250116	140600	569157950	2895	2895	2895	2895	250
430	20250116	140500	568434200	2895	2880	2895	2880	2421
431	20250116	140400	561455720	2880	2885	2885	2880	1655
432	20250116	140300	556687085	2880	2880	2880	2880	0
433	20250116	140200	556687085	2880	2880	2880	2880	30
434	20250116	140100	556600685	2875	2875	2875	2875	0
435	20250116	140000	556600685	2875	2875	2875	2875	51
436	20250116	135900	556454060	2875	2890	2890	2875	513
437	20250116	135800	554977200	2880	2890	2890	2880	2967
438	20250116	135700	546424920	2890	2900	2900	2890	8981
439	20250116	135600	520449930	2900	2900	2900	2900	300
440	20250116	135500	519579930	2905	2905	2905	2905	0
441	20250116	135400	519579930	2905	2905	2905	2905	10
442	20250116	135300	519550880	2900	2905	2905	2900	2000
443	20250116	135200	513750675	2905	2905	2910	2905	270
444	20250116	135100	512965800	2910	2910	2910	2910	100
445	20250116	135000	512674800	2910	2910	2910	2910	0
446	20250116	134900	512674800	2910	2910	2910	2910	0
447	20250116	134800	512674800	2910	2910	2910	2910	0
448	20250116	134700	512674800	2910	2905	2910	2905	89
449	20250116	134600	512416105	2905	2910	2910	2905	78
450	20250116	134500	512189475	2910	2910	2910	2910	10
451	20250116	134400	512160375	2900	2900	2900	2900	800
452	20250116	134300	509840375	2900	2910	2910	2900	7534
453	20250116	134200	487978735	2910	2910	2910	2910	299
454	20250116	134100	487108645	2910	2910	2910	2910	285
455	20250116	134000	486279295	2910	2910	2910	2910	0
456	20250116	133900	486279295	2910	2910	2910	2910	283
457	20250116	133800	485455765	2910	2910	2910	2910	23
458	20250116	133700	485388835	2910	2910	2925	2910	3563
459	20250116	133600	475020490	2910	2915	2915	2910	949
460	20250116	133500	472258225	2920	2920	2920	2920	3347
461	20250116	133400	462484985	2935	2935	2935	2935	0
462	20250116	133300	462484985	2935	2935	2935	2935	0
463	20250116	133200	462484985	2935	2935	2935	2935	100
464	20250116	133100	462191485	2925	2925	2925	2925	0
465	20250116	133000	462191485	2925	2935	2935	2925	123
466	20250116	132900	461831480	2925	2925	2925	2925	481
467	20250116	132800	460424555	2935	2935	2935	2935	853
468	20250116	132700	457921000	2935	2935	2935	2935	1
469	20250116	132600	457918065	2920	2920	2920	2920	0
470	20250116	132500	457918065	2920	2920	2920	2920	0
471	20250116	132400	457918065	2920	2930	2930	2920	3940
472	20250116	132300	446398090	2945	2945	2945	2945	0
473	20250116	132200	446398090	2945	2945	2945	2945	0
474	20250116	132100	446398090	2945	2945	2945	2945	0
475	20250116	132000	446398090	2945	2945	2945	2945	0
476	20250116	131900	446398090	2945	2925	2945	2925	939
477	20250116	131800	443651495	2930	2930	2930	2930	0
478	20250116	131700	443651495	2930	2930	2930	2930	1000
479	20250116	131600	440721495	2945	2945	2945	2945	1
480	20250116	131500	440718550	2930	2930	2930	2930	10
481	20250116	131400	440689250	2930	2920	2930	2920	453
482	20250116	131300	439363960	2920	2935	2935	2920	648
483	20250116	131200	437469580	2920	2935	2935	2920	6797
484	20250116	131100	417605310	2935	2935	2935	2935	0
485	20250116	131000	417605310	2935	2930	2945	2930	601
486	20250116	130900	415841080	2945	2945	2945	2945	1
487	20250116	130800	415838135	2930	2930	2930	2930	0
488	20250116	130700	415838135	2930	2940	2940	2930	2707
489	20250116	130600	407879650	2940	2940	2940	2940	1000
490	20250116	130500	404939650	2945	2945	2945	2945	0
491	20250116	130400	404939650	2945	2945	2945	2945	0
492	20250116	130300	404939650	2945	2945	2945	2945	133
493	20250116	130200	404547965	2940	2940	2940	2940	0
494	20250116	130100	404547965	2940	2940	2940	2940	89
495	20250116	130000	404286305	2955	2955	2955	2955	1
496	20250116	125900	404283350	2960	2960	2960	2960	30
497	20250116	125800	404194550	2965	2965	2965	2965	0
498	20250116	125700	404194550	2965	2965	2965	2965	1
499	20250116	125600	404191585	2930	2930	2930	2930	0
500	20250116	125500	404191585	2930	2930	2930	2930	0
501	20250116	125400	404191585	2930	2930	2930	2930	0
502	20250116	125300	404191585	2930	2940	2940	2930	4000
503	20250116	125200	392463310	2940	2940	2940	2940	0
504	20250116	125100	392463310	2940	2940	2940	2940	0
505	20250116	125000	392463310	2940	2955	2955	2940	6040
506	20250116	124900	374662600	2955	2955	2955	2955	0
507	20250116	124800	374662600	2955	2955	2955	2955	0
508	20250116	124700	374662600	2955	2955	2955	2955	0
509	20250116	124600	374662600	2955	2955	2955	2955	0
510	20250116	124500	374662600	2955	2955	2955	2955	0
511	20250116	124400	374662600	2955	2955	2955	2955	307
512	20250116	124300	373755415	2970	2970	2970	2970	3000
513	20250116	124200	364845415	2980	2980	2980	2980	100
514	20250116	124100	364547415	2980	2995	2995	2980	285
515	20250116	124000	363695310	3000	3000	3000	3000	2
516	20250116	123900	363689310	3000	3010	3015	3000	393
517	20250116	123800	362509480	3000	3000	3000	3000	500
518	20250116	123700	361009480	3000	2990	3005	2990	1541
519	20250116	123600	356388875	2990	2990	2990	2980	631
520	20250116	123500	354504185	2995	2995	2995	2995	1
521	20250116	123400	354501190	2990	2995	2995	2975	237
522	20250116	123300	353792100	2995	2980	2995	2980	259
523	20250116	123200	353020265	2980	2955	2980	2955	1966
524	20250116	123100	347207685	2955	2955	2955	2955	0
525	20250116	123000	347207685	2955	2955	2955	2955	33
526	20250116	122900	347110170	2950	2950	2950	2950	400
527	20250116	122800	345930170	2950	2950	2950	2950	0
528	20250116	122700	345930170	2950	2950	2950	2950	0
529	20250116	122600	345930170	2950	2940	2950	2940	95
530	20250116	122500	345650670	2950	2940	2950	2940	1100
531	20250116	122400	342408670	2935	2935	2935	2935	43
532	20250116	122300	342282465	2930	2925	2930	2915	10400
533	20250116	122200	311956275	2940	2940	2940	2940	0
534	20250116	122100	311956275	2940	2940	2940	2940	3
535	20250116	122000	311947455	2925	2915	2925	2915	789
536	20250116	121900	309644130	2925	2925	2925	2925	0
537	20250116	121800	309644130	2925	2925	2925	2925	0
538	20250116	121700	309644130	2925	2925	2925	2925	1
539	20250116	121600	309641205	2910	2910	2910	2910	0
540	20250116	121500	309641205	2910	2910	2910	2910	0
541	20250116	121400	309641205	2910	2915	2915	2910	952
542	20250116	121300	306870835	2910	2910	2915	2910	1726
543	20250116	121200	301845675	2915	2915	2915	2915	445
544	20250116	121100	300548500	2925	2925	2925	2925	0
545	20250116	121000	300548500	2925	2925	2925	2925	1
546	20250116	120900	300545575	2915	2915	2915	2915	0
547	20250116	120800	300545575	2915	2915	2915	2915	1000
548	20250116	120700	297630575	2915	2915	2915	2915	1000
549	20250116	120600	294715575	2925	2925	2925	2925	0
550	20250116	120500	294715575	2925	2925	2925	2925	2
551	20250116	120400	294709725	2925	2925	2925	2925	0
552	20250116	120300	294709725	2925	2925	2925	2925	0
553	20250116	120200	294709725	2925	2925	2925	2925	0
554	20250116	120100	294709725	2925	2925	2925	2925	1
555	20250116	120000	294706800	2910	2910	2910	2910	0
556	20250116	115900	294706800	2910	2910	2910	2910	420
557	20250116	115800	293484600	2910	2915	2915	2910	110
558	20250116	115700	293164495	2910	2920	2920	2910	394
559	20250116	115600	292017535	2920	2920	2920	2920	37
560	20250116	115500	291909495	2925	2915	2925	2915	10
561	20250116	115400	291880335	2925	2925	2925	2925	0
562	20250116	115300	291880335	2925	2925	2925	2925	0
563	20250116	115200	291880335	2925	2925	2925	2925	40
564	20250116	115100	291763335	2925	2925	2925	2925	0
565	20250116	115000	291763335	2925	2925	2925	2910	502
566	20250116	114900	290302485	2905	2905	2905	2905	0
567	20250116	114800	290302485	2905	2920	2920	2905	3208
568	20250116	114700	280956780	2920	2950	2950	2920	929
569	20250116	114600	278236540	2950	2950	2950	2950	100
570	20250116	114500	277941540	2955	2955	2955	2955	0
571	20250116	114400	277941540	2955	2955	2955	2955	0
572	20250116	114300	277941540	2955	2955	2955	2955	0
573	20250116	114200	277941540	2955	2950	2955	2950	536
574	20250116	114100	276360335	2950	2950	2950	2950	16
575	20250116	114000	276313135	2950	2950	2950	2950	124
576	20250116	113900	275947335	2950	2935	2950	2935	388
577	20250116	113800	274804290	2935	2935	2935	2935	50
578	20250116	113700	274657540	2940	2940	2940	2940	0
579	20250116	113600	274657540	2940	2940	2940	2940	0
580	20250116	113500	274657540	2940	2940	2940	2940	0
581	20250116	113400	274657540	2940	2940	2940	2940	0
582	20250116	113300	274657540	2940	2940	2940	2940	0
583	20250116	113200	274657540	2940	2940	2940	2940	0
584	20250116	113100	274657540	2940	2940	2940	2940	1
585	20250116	113000	274654600	2935	2935	2935	2935	28
586	20250116	112900	274572420	2945	2945	2945	2945	0
587	20250116	112800	274572420	2945	2945	2945	2945	0
588	20250116	112700	274572420	2945	2945	2945	2945	1
589	20250116	112600	274569475	2925	2925	2925	2925	118
590	20250116	112500	274224325	2945	2945	2945	2945	2
591	20250116	112400	274218435	2945	2945	2945	2945	0
592	20250116	112300	274218435	2945	2945	2945	2945	1
593	20250116	112200	274215490	2945	2940	2945	2920	2567
594	20250116	112100	266697275	2950	2950	2950	2950	18
595	20250116	112000	266644175	2950	2950	2950	2950	0
596	20250116	111900	266644175	2950	2950	2950	2950	1
597	20250116	111800	266641225	2935	2945	2945	2935	544
598	20250116	111700	265044030	2950	2950	2950	2950	5
599	20250116	111600	265029280	2955	2955	2955	2955	1
600	20250116	111500	265026325	2955	2955	2955	2955	0
601	20250116	111400	265026325	2955	2940	2955	2940	112
602	20250116	111300	264697015	2955	2955	2955	2955	0
603	20250116	111200	264697015	2955	2950	2955	2950	500
604	20250116	111100	263220805	2960	2960	2960	2960	0
605	20250116	111000	263220805	2960	2960	2960	2960	0
606	20250116	110900	263220805	2960	2960	2960	2960	0
607	20250116	110800	263220805	2960	2940	2960	2940	102
608	20250116	110700	262918905	2940	2940	2940	2940	0
609	20250116	110600	262918905	2940	2940	2940	2940	52
610	20250116	110500	262766025	2960	2960	2960	2960	0
611	20250116	110400	262766025	2960	2960	2960	2960	33
612	20250116	110300	262668345	2940	2940	2940	2940	103
613	20250116	110200	262365525	2940	2940	2940	2940	44
614	20250116	110100	262236165	2940	2960	2960	2940	6753
615	20250116	110000	242357635	2960	2960	2960	2960	0
616	20250116	105900	242357635	2960	2960	2960	2960	0
617	20250116	105800	242357635	2960	2960	2960	2960	0
618	20250116	105700	242357635	2960	2960	2960	2960	0
619	20250116	105600	242357635	2960	2960	2960	2960	0
620	20250116	105500	242357635	2960	2960	2960	2960	20
621	20250116	105400	242298435	2955	2955	2955	2955	0
622	20250116	105300	242298435	2955	2955	2955	2955	0
623	20250116	105200	242298435	2955	2955	2955	2955	0
624	20250116	105100	242298435	2955	2955	2955	2955	0
625	20250116	105000	242298435	2955	2955	2955	2955	0
626	20250116	104900	242298435	2955	2965	2965	2950	2229
627	20250116	104800	235720405	2970	2970	2970	2970	2
628	20250116	104700	235714465	2970	2975	2975	2970	43
629	20250116	104600	235586555	2980	2965	2980	2965	33
630	20250116	104500	235488275	2960	2965	2965	2960	103
631	20250116	104400	235183380	2965	2965	2965	2965	0
632	20250116	104300	235183380	2965	2970	2970	2965	145
633	20250116	104200	234753435	2970	2975	2975	2970	206
634	20250116	104100	234141585	2980	2980	2980	2980	30
635	20250116	104000	234052185	2980	2980	2980	2980	0
636	20250116	103900	234052185	2980	2975	2980	2975	66
637	20250116	103800	233855795	2975	2975	2975	2975	100
638	20250116	103700	233558295	2975	2975	2975	2975	10
639	20250116	103600	233528545	2975	2975	2975	2975	152
640	20250116	103500	233076345	2970	2970	2970	2970	136
641	20250116	103400	232672425	2970	2970	2970	2970	0
642	20250116	103300	232672425	2970	2970	2970	2970	11
643	20250116	103200	232639755	2970	2970	2970	2970	0
644	20250116	103100	232639755	2970	2970	2970	2970	0
645	20250116	103000	232639755	2970	2970	2970	2970	0
646	20250116	102900	232639755	2970	2970	2970	2970	0
647	20250116	102800	232639755	2970	2970	2970	2970	2
648	20250116	102700	232633815	2975	2975	2975	2975	0
649	20250116	102600	232633815	2975	2970	2975	2970	88
650	20250116	102500	232372430	2970	2970	2970	2970	1
651	20250116	102400	232369460	2950	2950	2950	2950	0
652	20250116	102300	232369460	2950	2950	2950	2950	260
653	20250116	102200	231602460	2970	2950	2970	2950	656
654	20250116	102100	229667240	2950	2950	2950	2950	0
655	20250116	102000	229667240	2950	2955	2955	2950	1100
656	20250116	101900	226420070	2950	2960	2960	2950	700
657	20250116	101800	224351690	2985	2985	2985	2985	1
658	20250116	101700	224348705	2965	2965	2965	2965	142
659	20250116	101600	223927675	2955	2955	2955	2955	0
660	20250116	101500	223927675	2955	2955	2955	2955	1500
661	20250116	101400	219495175	2965	2965	2965	2965	55
662	20250116	101300	219332100	2965	2965	2965	2965	300
663	20250116	101200	218442600	2965	2965	2965	2965	0
664	20250116	101100	218442600	2965	2965	2965	2965	0
665	20250116	101000	218442600	2965	2970	2970	2965	66
666	20250116	100900	218246885	2970	2975	2975	2970	98
667	20250116	100800	217955800	2970	2965	2970	2965	162
668	20250116	100700	217475430	2950	2955	2955	2950	11240
669	20250116	100600	184316245	2950	2980	2990	2950	6015
670	20250116	100500	166353630	2985	2950	2985	2950	1410
671	20250116	100400	162177780	2945	2945	2945	2945	150
672	20250116	100300	161736030	2945	2945	2945	2945	0
673	20250116	100200	161736030	2945	2940	2945	2940	310
674	20250116	100100	160823595	2945	2940	2945	2940	15
675	20250116	100000	160779425	2945	2945	2945	2945	0
676	20250116	095900	160779425	2945	2930	2945	2930	503
677	20250116	095800	159305590	2945	2930	2945	2930	501
678	20250116	095700	157837645	2930	2920	2930	2920	1108
679	20250116	095600	154592275	2925	2950	2950	2925	2383
680	20250116	095500	147605665	2935	2950	2950	2935	607
681	20250116	095400	145822530	2950	2950	2950	2950	300
682	20250116	095300	144937530	2975	2975	2975	2975	1
683	20250116	095200	144934555	2950	2950	2950	2950	995
684	20250116	095100	141999305	2950	2950	2950	2950	0
685	20250116	095000	141999305	2950	2950	2950	2950	0
686	20250116	094900	141999305	2950	2950	2950	2950	0
687	20250116	094800	141999305	2950	2950	2950	2950	4
688	20250116	094700	141987505	2930	2930	2930	2930	0
689	20250116	094600	141987505	2930	2950	2950	2930	1502
690	20250116	094500	137584070	2935	2935	2935	2935	0
691	20250116	094400	137584070	2935	2935	2935	2935	0
692	20250116	094300	137584070	2935	2935	2935	2930	973
693	20250116	094200	134729990	2935	2935	2935	2935	1
694	20250116	094100	134727055	2935	2945	2945	2935	132
695	20250116	094000	134338515	2950	2950	2950	2950	83
696	20250116	093900	134093665	2990	2990	2990	2935	2500
697	20250116	093800	126745385	2970	2950	2990	2950	1622
698	20250116	093700	121935725	2935	2930	2935	2905	7081
699	20250116	093600	101175690	2935	2920	2935	2920	276
700	20250116	093500	100369755	2920	2920	2935	2920	401
701	20250116	093400	99198820	2920	2935	2935	2920	1086
702	20250116	093300	96022260	2930	2930	2930	2930	275
703	20250116	093200	95216510	2935	2945	2945	2935	315
704	20250116	093100	94290935	2945	2945	2950	2945	870
705	20250116	093000	91728740	2950	2945	2950	2945	668
706	20250116	092900	89760325	2945	2945	2945	2930	174
707	20250116	092800	89249795	2940	2970	2970	2940	6028
708	20250116	092700	71467485	2970	2975	2980	2970	987
709	20250116	092600	68534405	2980	2980	2980	2975	767
710	20250116	092500	66251965	2985	2985	2985	2980	971
711	20250116	092400	63354530	2980	2985	2985	2980	781
712	20250116	092300	61026745	2980	2995	2995	2980	1014
713	20250116	092200	58001795	2990	3010	3010	2985	411
714	20250116	092100	56774885	3005	3005	3020	3005	323
715	20250116	092000	55802745	3010	2995	3010	2995	616
716	20250116	091900	53956985	2995	2980	3040	2980	1128
717	20250116	091800	50583440	2980	2980	2980	2980	110
718	20250116	091700	50255640	2990	2995	2995	2980	795
719	20250116	091600	47885530	2990	2990	2990	2990	200
720	20250116	091500	47287530	2995	2990	2995	2990	1305
721	20250116	091400	43385190	2990	3000	3010	2990	1572
722	20250116	091300	38680860	3000	3000	3010	3000	135
723	20250116	091200	38275850	3000	2980	3000	2980	354
724	20250116	091100	37220655	2980	3010	3010	2980	2241
725	20250116	091000	30508665	3025	3025	3025	3025	317
726	20250116	090900	29549740	3025	3025	3025	3025	700
727	20250116	090800	27432240	3035	3035	3035	3035	500
728	20250116	090700	25914740	3050	3035	3050	3000	4741
729	20250116	090600	11606825	3035	3040	3040	3035	799
730	20250116	090500	9179975	3040	3050	3050	3040	326
731	20250116	090400	8187875	3055	3065	3065	3040	1395
732	20250116	090300	3936860	3110	3110	3110	3110	0
733	20250116	090200	3936860	3110	3110	3110	3110	500
734	20250116	090100	2381860	3110	3070	3110	3070	46
735	20250116	090000	2240000	3140	3125	3140	3065	719