KissMeData/002140/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183600	449077210	2715	2715	2715	2715	1722
3	20250107	183500	449077210	2715	2715	2715	2715	0
4	20250107	183400	449077210	2715	2715	2715	2715	0
5	20250107	183300	449077210	2715	2715	2715	2715	0
6	20250107	183200	449077210	2715	2715	2715	2715	0
7	20250107	183100	449077210	2715	2715	2715	2715	0
8	20250107	183000	449077210	2715	2715	2715	2715	0
9	20250107	182900	449077210	2715	2715	2715	2715	0
10	20250107	182800	449077210	2715	2715	2715	2715	0
11	20250107	182700	449077210	2715	2715	2715	2715	0
12	20250107	182600	449077210	2715	2715	2715	2715	0
13	20250107	182500	449077210	2715	2715	2715	2715	0
14	20250107	182400	449077210	2715	2715	2715	2715	0
15	20250107	182300	449077210	2715	2715	2715	2715	0
16	20250107	182200	449077210	2715	2715	2715	2715	0
17	20250107	182100	449077210	2715	2715	2715	2715	0
18	20250107	182000	449077210	2715	2715	2715	2715	0
19	20250107	181900	449077210	2715	2715	2715	2715	0
20	20250107	181800	449077210	2715	2715	2715	2715	0
21	20250107	181700	449077210	2715	2715	2715	2715	0
22	20250107	181600	449077210	2715	2715	2715	2715	0
23	20250107	181500	449077210	2715	2715	2715	2715	0
24	20250107	181400	449077210	2715	2715	2715	2715	0
25	20250107	181300	449077210	2715	2715	2715	2715	0
26	20250107	181200	449077210	2715	2715	2715	2715	0
27	20250107	181100	449077210	2715	2715	2715	2715	0
28	20250107	181000	449077210	2715	2715	2715	2715	0
29	20250107	180900	449077210	2715	2715	2715	2715	0
30	20250107	180800	449077210	2715	2715	2715	2715	0
31	20250107	180700	449077210	2715	2715	2715	2715	0
32	20250107	180600	449077210	2715	2715	2715	2715	1722
33	20250107	180500	449077210	2715	2715	2715	2715	0
34	20250107	180400	449077210	2715	2715	2715	2715	0
35	20250107	180300	449077210	2715	2715	2715	2715	0
36	20250107	180200	449077210	2715	2715	2715	2715	0
37	20250107	180100	449077210	2715	2715	2715	2715	0
38	20250107	180000	449077210	2715	2715	2715	2715	0
39	20250107	175900	449077210	2715	2715	2715	2715	0
40	20250107	175800	449077210	2715	2715	2715	2715	0
41	20250107	175700	449077210	2715	2715	2715	2715	0
42	20250107	175600	449077210	2715	2715	2715	2715	0
43	20250107	175500	449077210	2715	2715	2715	2715	0
44	20250107	175400	449077210	2715	2715	2715	2715	0
45	20250107	175300	449077210	2715	2715	2715	2715	0
46	20250107	175200	449077210	2715	2715	2715	2715	0
47	20250107	175100	449077210	2715	2715	2715	2715	0
48	20250107	175000	449077210	2715	2715	2715	2715	0
49	20250107	174900	449077210	2715	2715	2715	2715	0
50	20250107	174800	449077210	2715	2715	2715	2715	0
51	20250107	174700	449077210	2715	2715	2715	2715	0
52	20250107	174600	449077210	2715	2715	2715	2715	0
53	20250107	174500	449077210	2715	2715	2715	2715	0
54	20250107	174400	449077210	2715	2715	2715	2715	0
55	20250107	174300	449077210	2715	2715	2715	2715	0
56	20250107	174200	449077210	2715	2715	2715	2715	0
57	20250107	174100	449077210	2715	2715	2715	2715	0
58	20250107	174000	449077210	2715	2715	2715	2715	0
59	20250107	173900	449077210	2715	2715	2715	2715	0
60	20250107	173800	449077210	2715	2715	2715	2715	0
61	20250107	173700	449077210	2715	2715	2715	2715	0
62	20250107	173600	449077210	2715	2715	2715	2715	1722
63	20250107	173500	449077210	2715	2715	2715	2715	0
64	20250107	173400	449077210	2715	2715	2715	2715	0
65	20250107	173300	449077210	2715	2715	2715	2715	0
66	20250107	173200	449077210	2715	2715	2715	2715	0
67	20250107	173100	449077210	2715	2715	2715	2715	0
68	20250107	173000	449077210	2715	2715	2715	2715	0
69	20250107	172900	449077210	2715	2715	2715	2715	0
70	20250107	172800	449077210	2715	2715	2715	2715	0
71	20250107	172700	449077210	2715	2715	2715	2715	0
72	20250107	172600	449077210	2715	2715	2715	2715	0
73	20250107	172500	449077210	2715	2715	2715	2715	0
74	20250107	172400	449077210	2715	2715	2715	2715	0
75	20250107	172300	449077210	2715	2715	2715	2715	0
76	20250107	172200	449077210	2715	2715	2715	2715	0
77	20250107	172100	449077210	2715	2715	2715	2715	0
78	20250107	172000	449077210	2715	2715	2715	2715	0
79	20250107	171900	449077210	2715	2715	2715	2715	0
80	20250107	171800	449077210	2715	2715	2715	2715	0
81	20250107	171700	449077210	2715	2715	2715	2715	0
82	20250107	171600	449077210	2715	2715	2715	2715	0
83	20250107	171500	449077210	2715	2715	2715	2715	0
84	20250107	171400	449077210	2715	2715	2715	2715	0
85	20250107	171300	449077210	2715	2715	2715	2715	0
86	20250107	171200	449077210	2715	2715	2715	2715	0
87	20250107	171100	449077210	2715	2715	2715	2715	0
88	20250107	171000	449077210	2715	2715	2715	2715	0
89	20250107	170900	449077210	2715	2715	2715	2715	0
90	20250107	170800	449077210	2715	2715	2715	2715	0
91	20250107	170700	449077210	2715	2715	2715	2715	0
92	20250107	170600	449077210	2715	2715	2715	2715	1722
93	20250107	170500	449077210	2715	2715	2715	2715	0
94	20250107	170400	449077210	2715	2715	2715	2715	0
95	20250107	170300	449077210	2715	2715	2715	2715	0
96	20250107	170200	449077210	2715	2715	2715	2715	0
97	20250107	170100	449077210	2715	2715	2715	2715	0
98	20250107	170000	449077210	2715	2715	2715	2715	0
99	20250107	165900	449077210	2715	2715	2715	2715	0
100	20250107	165800	449077210	2715	2715	2715	2715	0
101	20250107	165700	449077210	2715	2715	2715	2715	0
102	20250107	165600	449077210	2715	2715	2715	2715	0
103	20250107	165500	449077210	2715	2715	2715	2715	0
104	20250107	165400	449077210	2715	2715	2715	2715	0
105	20250107	165300	449077210	2715	2715	2715	2715	0
106	20250107	165200	449077210	2715	2715	2715	2715	0
107	20250107	165100	449077210	2715	2715	2715	2715	0
108	20250107	165000	449077210	2715	2715	2715	2715	0
109	20250107	164900	449077210	2715	2715	2715	2715	0
110	20250107	164800	449077210	2715	2715	2715	2715	0
111	20250107	164700	449077210	2715	2715	2715	2715	0
112	20250107	164600	449077210	2715	2715	2715	2715	0
113	20250107	164500	449077210	2715	2715	2715	2715	0
114	20250107	164400	449077210	2715	2715	2715	2715	0
115	20250107	164300	449077210	2715	2715	2715	2715	0
116	20250107	164200	449077210	2715	2715	2715	2715	0
117	20250107	164100	449077210	2715	2715	2715	2715	0
118	20250107	164000	449077210	2715	2715	2715	2715	0
119	20250107	163900	449077210	2715	2715	2715	2715	0
120	20250107	163800	449077210	2715	2715	2715	2715	0
121	20250107	163700	449077210	2715	2715	2715	2715	0
122	20250107	163600	449077210	2715	2715	2715	2715	1722
123	20250107	163500	449077210	2715	2715	2715	2715	0
124	20250107	163400	449077210	2715	2715	2715	2715	0
125	20250107	163300	449077210	2715	2715	2715	2715	0
126	20250107	163200	449077210	2715	2715	2715	2715	0
127	20250107	163100	449077210	2715	2715	2715	2715	0
128	20250107	163000	449077210	2715	2715	2715	2715	0
129	20250107	162900	449077210	2715	2715	2715	2715	0
130	20250107	162800	449077210	2715	2715	2715	2715	0
131	20250107	162700	449077210	2715	2715	2715	2715	0
132	20250107	162600	449077210	2715	2715	2715	2715	0
133	20250107	162500	449077210	2715	2715	2715	2715	0
134	20250107	162400	449077210	2715	2715	2715	2715	0
135	20250107	162300	449077210	2715	2715	2715	2715	0
136	20250107	162200	449077210	2715	2715	2715	2715	0
137	20250107	162100	449077210	2715	2715	2715	2715	0
138	20250107	162000	449077210	2715	2715	2715	2715	0
139	20250107	161900	449077210	2715	2715	2715	2715	0
140	20250107	161800	449077210	2715	2715	2715	2715	0
141	20250107	161700	449077210	2715	2715	2715	2715	0
142	20250107	161600	449077210	2715	2715	2715	2715	0
143	20250107	161500	449077210	2715	2715	2715	2715	0
144	20250107	161400	449077210	2715	2715	2715	2715	0
145	20250107	161300	449077210	2715	2715	2715	2715	0
146	20250107	161200	449077210	2715	2715	2715	2715	0
147	20250107	161100	449077210	2715	2715	2715	2715	0
148	20250107	161000	449077210	2715	2715	2715	2715	0
149	20250107	160900	449077210	2715	2715	2715	2715	0
150	20250107	160800	449077210	2715	2715	2715	2715	0
151	20250107	160700	449077210	2715	2715	2715	2715	0
152	20250107	160600	449077210	2715	2715	2715	2715	1722
153	20250107	160500	449077210	2715	2715	2715	2715	0
154	20250107	160400	449077210	2715	2715	2715	2715	0
155	20250107	160300	449077210	2715	2715	2715	2715	0
156	20250107	160200	449077210	2715	2715	2715	2715	0
157	20250107	160100	449077210	2715	2715	2715	2715	0
158	20250107	160000	449077210	2715	2715	2715	2715	0
159	20250107	155900	449077210	2715	2715	2715	2715	0
160	20250107	155800	449077210	2715	2715	2715	2715	0
161	20250107	155700	449077210	2715	2715	2715	2715	0
162	20250107	155600	449077210	2715	2715	2715	2715	0
163	20250107	155500	449077210	2715	2715	2715	2715	0
164	20250107	155400	449077210	2715	2715	2715	2715	0
165	20250107	155300	449077210	2715	2715	2715	2715	0
166	20250107	155200	449077210	2715	2715	2715	2715	0
167	20250107	155100	449077210	2715	2715	2715	2715	0
168	20250107	155000	449077210	2715	2715	2715	2715	0
169	20250107	154900	449077210	2715	2715	2715	2715	0
170	20250107	154800	449077210	2715	2715	2715	2715	0
171	20250107	154700	449077210	2715	2715	2715	2715	0
172	20250107	154600	449077210	2715	2715	2715	2715	0
173	20250107	154500	449077210	2715	2715	2715	2715	0
174	20250107	154400	449077210	2715	2715	2715	2715	0
175	20250107	154300	449077210	2715	2715	2715	2715	0
176	20250107	154200	449077210	2715	2715	2715	2715	0
177	20250107	154100	449077210	2715	2715	2715	2715	0
178	20250107	154000	449077210	2715	2715	2715	2715	0
179	20250107	153900	449077210	2715	2715	2715	2715	0
180	20250107	153800	449077210	2715	2715	2715	2715	0
181	20250107	153700	449077210	2715	2715	2715	2715	0
182	20250107	153600	449077210	2715	2715	2715	2715	1722
183	20250107	153500	449077210	2715	2715	2715	2715	0
184	20250107	153400	449077210	2715	2715	2715	2715	0
185	20250107	153300	449077210	2715	2715	2715	2715	0
186	20250107	153200	449077210	2715	2715	2715	2715	0
187	20250107	153100	449077210	2715	2715	2715	2715	0
188	20250107	153000	449077210	2715	2715	2715	2715	1722
189	20250107	152900	444401980	2715	2715	2715	2715	0
190	20250107	152800	444401980	2715	2715	2715	2715	0
191	20250107	152700	444401980	2715	2715	2715	2715	0
192	20250107	152600	444401980	2715	2715	2715	2715	0
193	20250107	152500	444401980	2715	2715	2715	2715	0
194	20250107	152400	444401980	2715	2715	2715	2715	0
195	20250107	152300	444401980	2715	2715	2715	2715	0
196	20250107	152200	444401980	2715	2715	2715	2715	0
197	20250107	152100	444401980	2715	2715	2715	2715	0
198	20250107	152000	444401980	2715	2715	2715	2715	0
199	20250107	151900	444401980	2715	2720	2720	2715	312
200	20250107	151800	443553960	2720	2720	2720	2720	100
201	20250107	151700	443281960	2720	2720	2720	2715	150
202	20250107	151600	442874385	2720	2720	2720	2720	1
203	20250107	151500	442871665	2710	2710	2710	2710	133
204	20250107	151400	442511235	2720	2720	2720	2720	0
205	20250107	151300	442511235	2720	2720	2720	2720	77
206	20250107	151200	442301795	2710	2710	2710	2710	1
207	20250107	151100	442299085	2710	2720	2720	2710	154
208	20250107	151000	441880745	2715	2715	2715	2715	2500
209	20250107	150900	435093245	2715	2715	2715	2715	2321
210	20250107	150800	428791730	2715	2715	2715	2715	700
211	20250107	150700	426891230	2715	2715	2715	2715	0
212	20250107	150600	426891230	2715	2715	2715	2715	0
213	20250107	150500	426891230	2715	2710	2715	2710	36
214	20250107	150400	426793495	2715	2715	2715	2715	0
215	20250107	150300	426793495	2715	2715	2715	2715	0
216	20250107	150200	426793495	2715	2710	2715	2710	2
217	20250107	150100	426788070	2715	2715	2715	2715	691
218	20250107	150000	424912005	2710	2710	2710	2710	1
219	20250107	145900	424909295	2710	2710	2710	2710	20
220	20250107	145800	424855095	2715	2715	2715	2715	0
221	20250107	145700	424855095	2715	2715	2715	2715	1
222	20250107	145600	424852380	2715	2710	2715	2710	323
223	20250107	145500	423977045	2705	2705	2705	2705	1
224	20250107	145400	423974340	2705	2705	2705	2705	0
225	20250107	145300	423974340	2705	2705	2705	2705	136
226	20250107	145200	423606460	2710	2710	2710	2710	0
227	20250107	145100	423606460	2710	2710	2710	2710	0
228	20250107	145000	423606460	2710	2710	2710	2710	0
229	20250107	144900	423606460	2710	2710	2710	2710	0
230	20250107	144800	423606460	2710	2710	2710	2710	0
231	20250107	144700	423606460	2710	2710	2710	2710	0
232	20250107	144600	423606460	2710	2710	2710	2710	1
233	20250107	144500	423603750	2705	2705	2705	2705	368
234	20250107	144400	422608310	2710	2710	2710	2710	1002
235	20250107	144300	419892890	2710	2715	2715	2710	759
236	20250107	144200	417835700	2710	2710	2710	2710	222
237	20250107	144100	417234080	2715	2715	2715	2715	12
238	20250107	144000	417201500	2715	2715	2715	2715	100
239	20250107	143900	416930000	2715	2710	2715	2710	1110
240	20250107	143800	413916400	2715	2715	2715	2715	1420
241	20250107	143700	410061100	2715	2715	2715	2715	1
242	20250107	143600	410058385	2705	2710	2710	2705	3
243	20250107	143500	410050260	2715	2715	2715	2715	0
244	20250107	143400	410050260	2715	2715	2715	2715	0
245	20250107	143300	410050260	2715	2715	2715	2715	0
246	20250107	143200	410050260	2715	2705	2715	2705	12
247	20250107	143100	410017790	2705	2710	2710	2705	2318
248	20250107	143000	403737065	2710	2710	2710	2710	0
249	20250107	142900	403737065	2710	2710	2710	2710	1
250	20250107	142800	403734355	2705	2705	2705	2705	1
251	20250107	142700	403731650	2700	2700	2700	2700	0
252	20250107	142600	403731650	2700	2700	2700	2700	0
253	20250107	142500	403731650	2700	2700	2700	2700	417
254	20250107	142400	402605750	2700	2700	2700	2700	0
255	20250107	142300	402605750	2700	2700	2700	2700	0
256	20250107	142200	402605750	2700	2700	2700	2700	50
257	20250107	142100	402470750	2710	2705	2710	2700	349
258	20250107	142000	401528385	2705	2705	2705	2705	25
259	20250107	141900	401460760	2705	2705	2705	2705	9
260	20250107	141800	401436415	2705	2705	2705	2705	25
261	20250107	141700	401368790	2705	2705	2705	2705	40
262	20250107	141600	401260590	2710	2710	2710	2710	0
263	20250107	141500	401260590	2710	2710	2710	2710	3
264	20250107	141400	401252460	2705	2705	2705	2705	0
265	20250107	141300	401252460	2705	2705	2705	2705	1
266	20250107	141200	401249755	2710	2710	2710	2710	199
267	20250107	141100	400710465	2705	2705	2705	2705	200
268	20250107	141000	400169465	2705	2705	2705	2705	0
269	20250107	140900	400169465	2705	2705	2705	2705	0
270	20250107	140800	400169465	2705	2705	2705	2705	0
271	20250107	140700	400169465	2705	2705	2705	2705	0
272	20250107	140600	400169465	2705	2705	2705	2705	0
273	20250107	140500	400169465	2705	2705	2705	2705	119
274	20250107	140400	399847570	2705	2705	2705	2705	0
275	20250107	140300	399847570	2705	2705	2705	2705	0
276	20250107	140200	399847570	2705	2705	2705	2705	0
277	20250107	140100	399847570	2705	2705	2705	2705	0
278	20250107	140000	399847570	2705	2705	2705	2705	0
279	20250107	135900	399847570	2705	2705	2705	2705	0
280	20250107	135800	399847570	2705	2705	2705	2705	281
281	20250107	135700	399087465	2705	2705	2705	2705	200
282	20250107	135600	398546465	2705	2705	2705	2705	120
283	20250107	135500	398221865	2700	2700	2700	2700	0
284	20250107	135400	398221865	2700	2700	2700	2700	0
285	20250107	135300	398221865	2700	2700	2700	2700	21
286	20250107	135200	398165165	2710	2710	2710	2710	0
287	20250107	135100	398165165	2710	2710	2710	2710	0
288	20250107	135000	398165165	2710	2705	2710	2705	1892
289	20250107	134900	393037890	2700	2700	2700	2700	0
290	20250107	134800	393037890	2700	2700	2700	2700	0
291	20250107	134700	393037890	2700	2705	2705	2700	270
292	20250107	134600	392308740	2705	2705	2705	2705	997
293	20250107	134500	389611855	2705	2705	2705	2700	247
294	20250107	134400	388943930	2705	2705	2705	2705	0
295	20250107	134300	388943930	2705	2705	2705	2705	0
296	20250107	134200	388943930	2705	2705	2705	2705	1
297	20250107	134100	388941225	2705	2705	2705	2705	0
298	20250107	134000	388941225	2705	2705	2705	2705	0
299	20250107	133900	388941225	2705	2705	2705	2705	8
300	20250107	133800	388919585	2705	2705	2705	2705	200
301	20250107	133700	388378585	2700	2705	2705	2700	823
302	20250107	133600	386153985	2700	2700	2700	2700	0
303	20250107	133500	386153985	2700	2700	2700	2700	0
304	20250107	133400	386153985	2700	2700	2700	2700	0
305	20250107	133300	386153985	2700	2700	2700	2700	0
306	20250107	133200	386153985	2700	2700	2700	2700	0
307	20250107	133100	386153985	2700	2700	2700	2700	0
308	20250107	133000	386153985	2700	2700	2700	2700	0
309	20250107	132900	386153985	2700	2700	2700	2700	1
310	20250107	132800	386151285	2705	2705	2705	2705	200
311	20250107	132700	385610285	2700	2700	2700	2700	3
312	20250107	132600	385602185	2705	2705	2705	2705	1500
313	20250107	132500	381544685	2700	2700	2700	2700	0
314	20250107	132400	381544685	2700	2700	2700	2700	84
315	20250107	132300	381317885	2700	2700	2700	2700	0
316	20250107	132200	381317885	2700	2700	2700	2700	108
317	20250107	132100	381026285	2700	2700	2700	2700	578
318	20250107	132000	379465685	2700	2700	2700	2700	0
319	20250107	131900	379465685	2700	2700	2700	2700	945
320	20250107	131800	376914185	2700	2700	2700	2700	0
321	20250107	131700	376914185	2700	2700	2700	2700	1
322	20250107	131600	376911485	2700	2700	2700	2700	1407
323	20250107	131500	373112585	2705	2705	2705	2705	0
324	20250107	131400	373112585	2705	2705	2705	2705	0
325	20250107	131300	373112585	2705	2705	2705	2705	0
326	20250107	131200	373112585	2705	2705	2705	2705	450
327	20250107	131100	371895335	2705	2705	2705	2705	0
328	20250107	131000	371895335	2705	2705	2705	2705	218
329	20250107	130900	371305645	2705	2705	2705	2705	614
330	20250107	130800	369644775	2710	2710	2710	2710	0
331	20250107	130700	369644775	2710	2710	2710	2710	10
332	20250107	130600	369617675	2710	2710	2710	2710	0
333	20250107	130500	369617675	2710	2710	2710	2710	0
334	20250107	130400	369617675	2710	2710	2710	2710	0
335	20250107	130300	369617675	2710	2705	2710	2705	113
336	20250107	130200	369311995	2705	2705	2705	2705	0
337	20250107	130100	369311995	2705	2705	2705	2705	184
338	20250107	130000	368814275	2700	2700	2700	2700	0
339	20250107	125900	368814275	2700	2700	2700	2700	0
340	20250107	125800	368814275	2700	2700	2700	2700	0
341	20250107	125700	368814275	2700	2700	2700	2700	0
342	20250107	125600	368814275	2700	2700	2700	2700	0
343	20250107	125500	368814275	2700	2700	2700	2700	0
344	20250107	125400	368814275	2700	2700	2700	2700	0
345	20250107	125300	368814275	2700	2700	2700	2700	0
346	20250107	125200	368814275	2700	2700	2700	2700	400
347	20250107	125100	367734275	2705	2705	2705	2705	0
348	20250107	125000	367734275	2705	2705	2705	2705	744
349	20250107	124900	365721755	2705	2705	2705	2700	1970
350	20250107	124800	360393405	2705	2710	2710	2705	102
351	20250107	124700	360117485	2705	2705	2705	2705	1
352	20250107	124600	360114780	2710	2710	2710	2710	0
353	20250107	124500	360114780	2710	2710	2710	2710	0
354	20250107	124400	360114780	2710	2710	2710	2710	1
355	20250107	124300	360112070	2700	2700	2700	2700	0
356	20250107	124200	360112070	2700	2700	2700	2700	0
357	20250107	124100	360112070	2700	2700	2700	2700	0
358	20250107	124000	360112070	2700	2700	2700	2700	0
359	20250107	123900	360112070	2700	2700	2700	2700	0
360	20250107	123800	360112070	2700	2700	2700	2700	11
361	20250107	123700	360082370	2705	2705	2705	2705	0
362	20250107	123600	360082370	2705	2705	2705	2705	0
363	20250107	123500	360082370	2705	2705	2705	2705	0
364	20250107	123400	360082370	2705	2705	2705	2705	0
365	20250107	123300	360082370	2705	2705	2705	2705	500
366	20250107	123200	358729870	2700	2700	2700	2700	0
367	20250107	123100	358729870	2700	2700	2700	2700	0
368	20250107	123000	358729870	2700	2700	2700	2700	5
369	20250107	122900	358716370	2700	2700	2700	2700	100
370	20250107	122800	358446370	2700	2700	2700	2700	0
371	20250107	122700	358446370	2700	2700	2700	2700	2500
372	20250107	122600	351696370	2705	2705	2705	2705	0
373	20250107	122500	351696370	2705	2705	2705	2705	125
374	20250107	122400	351358245	2705	2705	2705	2705	0
375	20250107	122300	351358245	2705	2705	2705	2705	2012
376	20250107	122200	345915785	2710	2710	2710	2710	768
377	20250107	122100	343834505	2710	2710	2710	2710	0
378	20250107	122000	343834505	2710	2710	2710	2710	0
379	20250107	121900	343834505	2710	2710	2710	2710	0
380	20250107	121800	343834505	2710	2710	2710	2710	0
381	20250107	121700	343834505	2710	2710	2710	2710	248
382	20250107	121600	343162425	2710	2710	2710	2710	0
383	20250107	121500	343162425	2710	2710	2710	2710	1652
384	20250107	121400	338685505	2710	2710	2710	2710	0
385	20250107	121300	338685505	2710	2710	2710	2710	1
386	20250107	121200	338682795	2710	2710	2710	2710	0
387	20250107	121100	338682795	2710	2710	2710	2710	0
388	20250107	121000	338682795	2710	2710	2710	2710	0
389	20250107	120900	338682795	2710	2710	2710	2710	549
390	20250107	120800	337195005	2720	2720	2720	2720	100
391	20250107	120700	336923005	2725	2725	2725	2725	0
392	20250107	120600	336923005	2725	2725	2725	2725	372
393	20250107	120500	335909305	2720	2720	2720	2720	2
394	20250107	120400	335903865	2715	2715	2715	2715	0
395	20250107	120300	335903865	2715	2715	2715	2715	1390
396	20250107	120200	332130015	2720	2720	2720	2720	0
397	20250107	120100	332130015	2720	2720	2720	2720	393
398	20250107	120000	331061055	2720	2720	2720	2720	0
399	20250107	115900	331061055	2720	2720	2720	2720	18
400	20250107	115800	331012095	2720	2720	2720	2720	90
401	20250107	115700	330767295	2720	2720	2720	2720	1300
402	20250107	115600	327231295	2720	2720	2720	2720	1000
403	20250107	115500	324511295	2720	2720	2720	2720	501
404	20250107	115400	323148575	2725	2725	2725	2725	25
405	20250107	115300	323080450	2720	2720	2720	2720	0
406	20250107	115200	323080450	2720	2720	2720	2720	610
407	20250107	115100	321421250	2725	2725	2725	2725	695
408	20250107	115000	319527375	2725	2725	2725	2725	0
409	20250107	114900	319527375	2725	2725	2725	2725	0
410	20250107	114800	319527375	2725	2730	2730	2725	1368
411	20250107	114700	315794690	2725	2725	2725	2725	97
412	20250107	114600	315530365	2725	2725	2725	2725	11319
413	20250107	114500	284686090	2725	2725	2725	2725	400
414	20250107	114400	283596090	2725	2720	2725	2720	855
415	20250107	114300	281270470	2720	2720	2720	2720	1080
416	20250107	114200	278332870	2715	2720	2720	2715	712
417	20250107	114100	276399655	2720	2720	2720	2720	1197
418	20250107	114000	273143815	2720	2720	2720	2720	48
419	20250107	113900	273013255	2720	2720	2720	2720	108
420	20250107	113800	272719495	2715	2715	2715	2715	85
421	20250107	113700	272488720	2710	2715	2715	2710	174
422	20250107	113600	272016680	2715	2715	2715	2715	5
423	20250107	113500	272003105	2715	2715	2715	2715	110
424	20250107	113400	271704455	2715	2715	2715	2715	0
425	20250107	113300	271704455	2715	2715	2715	2715	309
426	20250107	113200	270865520	2715	2715	2715	2715	0
427	20250107	113100	270865520	2715	2715	2715	2715	400
428	20250107	113000	269779520	2715	2715	2715	2715	0
429	20250107	112900	269779520	2715	2715	2715	2715	1075
430	20250107	112800	266860895	2715	2715	2715	2715	0
431	20250107	112700	266860895	2715	2715	2715	2715	0
432	20250107	112600	266860895	2715	2715	2715	2715	2
433	20250107	112500	266855465	2715	2715	2715	2715	400
434	20250107	112400	265769465	2715	2715	2715	2715	0
435	20250107	112300	265769465	2715	2715	2715	2715	1305
436	20250107	112200	262226390	2715	2715	2715	2715	0
437	20250107	112100	262226390	2715	2715	2715	2715	20
438	20250107	112000	262172090	2715	2715	2715	2715	50
439	20250107	111900	262036340	2715	2715	2715	2715	149
440	20250107	111800	261631805	2715	2715	2715	2715	101
441	20250107	111700	261357590	2720	2715	2720	2715	2501
442	20250107	111600	254557745	2715	2715	2715	2715	300
443	20250107	111500	253743245	2720	2720	2720	2720	0
444	20250107	111400	253743245	2720	2720	2720	2720	100
445	20250107	111300	253471245	2720	2715	2720	2710	183
446	20250107	111200	252974595	2720	2720	2720	2720	0
447	20250107	111100	252974595	2720	2720	2720	2720	0
448	20250107	111000	252974595	2720	2720	2720	2720	0
449	20250107	110900	252974595	2720	2720	2720	2720	300
450	20250107	110800	252158595	2710	2710	2710	2710	0
451	20250107	110700	252158595	2710	2710	2710	2710	1
452	20250107	110600	252155885	2710	2710	2710	2710	1234
453	20250107	110500	248811745	2720	2720	2720	2720	0
454	20250107	110400	248811745	2720	2715	2720	2715	1276
455	20250107	110300	245347025	2715	2715	2715	2715	0
456	20250107	110200	245347025	2715	2715	2715	2715	0
457	20250107	110100	245347025	2715	2715	2715	2715	1
458	20250107	110000	245344310	2700	2700	2700	2700	0
459	20250107	105900	245344310	2700	2700	2700	2700	0
460	20250107	105800	245344310	2700	2700	2700	2700	1
461	20250107	105700	245341610	2710	2710	2710	2710	489
462	20250107	105600	244016420	2710	2710	2710	2710	105
463	20250107	105500	243731870	2710	2710	2710	2710	0
464	20250107	105400	243731870	2710	2710	2710	2710	0
465	20250107	105300	243731870	2710	2710	2710	2710	0
466	20250107	105200	243731870	2710	2710	2710	2710	100
467	20250107	105100	243460870	2710	2710	2710	2710	5
468	20250107	105000	243447320	2700	2700	2700	2700	3
469	20250107	104900	243439220	2700	2700	2700	2700	0
470	20250107	104800	243439220	2700	2700	2700	2700	0
471	20250107	104700	243439220	2700	2700	2700	2700	0
472	20250107	104600	243439220	2700	2700	2700	2700	0
473	20250107	104500	243439220	2700	2700	2700	2700	1440
474	20250107	104400	239551220	2715	2715	2715	2715	0
475	20250107	104300	239551220	2715	2715	2715	2715	0
476	20250107	104200	239551220	2715	2715	2715	2715	0
477	20250107	104100	239551220	2715	2715	2715	2715	0
478	20250107	104000	239551220	2715	2715	2715	2715	2
479	20250107	103900	239545790	2700	2700	2700	2700	0
480	20250107	103800	239545790	2700	2700	2700	2700	5
481	20250107	103700	239532290	2700	2700	2700	2700	1004
482	20250107	103600	236821490	2700	2700	2700	2700	184
483	20250107	103500	236324690	2705	2705	2705	2705	0
484	20250107	103400	236324690	2705	2705	2705	2705	310
485	20250107	103300	235486140	2700	2700	2700	2700	253
486	20250107	103200	234803040	2710	2710	2710	2710	0
487	20250107	103100	234803040	2710	2710	2710	2710	320
488	20250107	103000	233935840	2715	2715	2715	2715	0
489	20250107	102900	233935840	2715	2715	2715	2715	1
490	20250107	102800	233933125	2715	2715	2715	2715	8
491	20250107	102700	233911405	2715	2715	2715	2715	4
492	20250107	102600	233900545	2715	2715	2715	2715	19
493	20250107	102500	233848960	2715	2715	2715	2715	0
494	20250107	102400	233848960	2715	2715	2715	2715	0
495	20250107	102300	233848960	2715	2710	2715	2710	74
496	20250107	102200	233648110	2700	2700	2700	2700	100
497	20250107	102100	233378110	2700	2700	2700	2700	14
498	20250107	102000	233340310	2700	2700	2700	2700	0
499	20250107	101900	233340310	2700	2715	2715	2700	150
500	20250107	101800	232933760	2715	2715	2715	2715	14
501	20250107	101700	232895750	2715	2715	2715	2715	0
502	20250107	101600	232895750	2715	2715	2715	2715	0
503	20250107	101500	232895750	2715	2715	2715	2715	0
504	20250107	101400	232895750	2715	2715	2715	2715	7
505	20250107	101300	232876745	2715	2715	2715	2715	2
506	20250107	101200	232871315	2715	2705	2715	2700	551
507	20250107	101100	231375890	2715	2715	2715	2715	0
508	20250107	101000	231375890	2715	2715	2715	2715	68
509	20250107	100900	231191270	2715	2715	2715	2710	4
510	20250107	100800	231180415	2715	2715	2715	2715	15
511	20250107	100700	231139690	2715	2715	2715	2715	2
512	20250107	100600	231134260	2700	2705	2715	2700	1180
513	20250107	100500	227945565	2710	2710	2710	2710	1001
514	20250107	100400	225232855	2715	2715	2715	2715	0
515	20250107	100300	225232855	2715	2715	2715	2715	10
516	20250107	100200	225205705	2715	2715	2715	2715	50
517	20250107	100100	225069955	2710	2710	2710	2710	0
518	20250107	100000	225069955	2710	2710	2710	2710	1233
519	20250107	095900	221728525	2710	2710	2710	2710	10
520	20250107	095800	221701425	2715	2715	2715	2715	0
521	20250107	095700	221701425	2715	2715	2715	2715	0
522	20250107	095600	221701425	2715	2715	2715	2715	0
523	20250107	095500	221701425	2715	2715	2715	2715	10
524	20250107	095400	221674275	2715	2715	2715	2715	0
525	20250107	095300	221674275	2715	2715	2715	2715	10
526	20250107	095200	221647125	2715	2715	2715	2715	217
527	20250107	095100	221057970	2710	2710	2710	2710	0
528	20250107	095000	221057970	2710	2710	2710	2710	31
529	20250107	094900	220973960	2710	2710	2710	2710	0
530	20250107	094800	220973960	2710	2710	2710	2710	0
531	20250107	094700	220973960	2710	2720	2720	2710	107
532	20250107	094600	220682950	2710	2710	2710	2710	0
533	20250107	094500	220682950	2710	2710	2710	2710	0
534	20250107	094400	220682950	2710	2710	2710	2710	0
535	20250107	094300	220682950	2710	2710	2710	2710	0
536	20250107	094200	220682950	2710	2710	2710	2710	0
537	20250107	094100	220682950	2710	2725	2725	2710	37
538	20250107	094000	220582185	2725	2715	2725	2715	650
539	20250107	093900	218814360	2715	2715	2715	2715	3756
540	20250107	093800	208616820	2715	2710	2715	2710	1001
541	20250107	093700	205904105	2710	2710	2710	2710	1434
542	20250107	093600	202017965	2705	2705	2705	2705	0
543	20250107	093500	202017965	2705	2705	2705	2705	465
544	20250107	093400	200760140	2705	2690	2705	2685	2547
545	20250107	093300	193908705	2690	2695	2695	2690	1001
546	20250107	093200	191215515	2690	2710	2710	2690	53234
547	20250107	093100	47941995	2715	2715	2715	2715	205
548	20250107	093000	47385420	2715	2715	2715	2715	21
549	20250107	092900	47328405	2710	2710	2710	2710	40
550	20250107	092800	47220005	2710	2710	2710	2710	320
551	20250107	092700	46352805	2710	2720	2720	2710	768
552	20250107	092600	44266525	2725	2715	2725	2715	337
553	20250107	092500	43350015	2715	2715	2715	2715	700
554	20250107	092400	41449515	2715	2715	2715	2715	1000
555	20250107	092300	38734515	2715	2715	2715	2715	1
556	20250107	092200	38731800	2715	2715	2715	2715	50
557	20250107	092100	38596050	2715	2715	2715	2715	100
558	20250107	092000	38324550	2715	2715	2715	2715	100
559	20250107	091900	38053050	2710	2710	2710	2710	0
560	20250107	091800	38053050	2710	2710	2710	2710	0
561	20250107	091700	38053050	2710	2710	2710	2710	219
562	20250107	091600	37459560	2710	2710	2710	2710	336
563	20250107	091500	36549000	2710	2705	2710	2705	3
564	20250107	091400	36540880	2705	2705	2705	2705	1723
565	20250107	091300	31880165	2705	2705	2705	2705	296
566	20250107	091200	31079485	2705	2700	2720	2700	37
567	20250107	091100	30979350	2720	2715	2720	2715	148
568	20250107	091000	30577040	2700	2710	2710	2700	1749
569	20250107	090900	25850950	2710	2705	2710	2700	1445
570	20250107	090800	21949020	2705	2705	2705	2705	1
571	20250107	090700	21946315	2700	2700	2700	2700	0
572	20250107	090600	21946315	2700	2700	2700	2700	3835
573	20250107	090500	11591815	2700	2700	2700	2700	800
574	20250107	090400	9431815	2705	2705	2705	2705	0
575	20250107	090300	9431815	2705	2705	2705	2705	13
576	20250107	090200	9396650	2710	2710	2710	2710	50
577	20250107	090100	9261150	2715	2705	2715	2705	310
578	20250107	090000	8420500	2720	2700	2720	2700	3104