KissMeData/003520/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184000	173047890	2090	2090	2090	2090	1406
3	20250115	183900	173047890	2090	2090	2090	2090	0
4	20250115	183800	173047890	2090	2090	2090	2090	0
5	20250115	183700	173047890	2090	2090	2090	2090	0
6	20250115	183600	173047890	2090	2090	2090	2090	0
7	20250115	183500	173047890	2090	2090	2090	2090	0
8	20250115	183400	173047890	2090	2090	2090	2090	0
9	20250115	183300	173047890	2090	2090	2090	2090	0
10	20250115	183200	173047890	2090	2090	2090	2090	0
11	20250115	183100	173047890	2090	2090	2090	2090	0
12	20250115	183000	173047890	2090	2090	2090	2090	0
13	20250115	182900	173047890	2090	2090	2090	2090	0
14	20250115	182800	173047890	2090	2090	2090	2090	0
15	20250115	182700	173047890	2090	2090	2090	2090	0
16	20250115	182600	173047890	2090	2090	2090	2090	0
17	20250115	182500	173047890	2090	2090	2090	2090	0
18	20250115	182400	173047890	2090	2090	2090	2090	0
19	20250115	182300	173047890	2090	2090	2090	2090	0
20	20250115	182200	173047890	2090	2090	2090	2090	0
21	20250115	182100	173047890	2090	2090	2090	2090	0
22	20250115	182000	173047890	2090	2090	2090	2090	0
23	20250115	181900	173047890	2090	2090	2090	2090	0
24	20250115	181800	173047890	2090	2090	2090	2090	0
25	20250115	181700	173047890	2090	2090	2090	2090	0
26	20250115	181600	173047890	2090	2090	2090	2090	0
27	20250115	181500	173047890	2090	2090	2090	2090	0
28	20250115	181400	173047890	2090	2090	2090	2090	0
29	20250115	181300	173047890	2090	2090	2090	2090	0
30	20250115	181200	173047890	2090	2090	2090	2090	0
31	20250115	181100	173047890	2090	2090	2090	2090	0
32	20250115	181000	173047890	2090	2090	2090	2090	1406
33	20250115	180900	173047890	2090	2090	2090	2090	0
34	20250115	180800	173047890	2090	2090	2090	2090	0
35	20250115	180700	173047890	2090	2090	2090	2090	0
36	20250115	180600	173047890	2090	2090	2090	2090	0
37	20250115	180500	173047890	2090	2090	2090	2090	0
38	20250115	180400	173047890	2090	2090	2090	2090	0
39	20250115	180300	173047890	2090	2090	2090	2090	0
40	20250115	180200	173047890	2090	2090	2090	2090	0
41	20250115	180100	173047890	2090	2090	2090	2090	0
42	20250115	180000	173047890	2090	2090	2090	2090	0
43	20250115	175900	173047890	2090	2090	2090	2090	0
44	20250115	175800	173047890	2090	2090	2090	2090	0
45	20250115	175700	173047890	2090	2090	2090	2090	0
46	20250115	175600	173047890	2090	2090	2090	2090	0
47	20250115	175500	173047890	2090	2090	2090	2090	0
48	20250115	175400	173047890	2090	2090	2090	2090	0
49	20250115	175300	173047890	2090	2090	2090	2090	0
50	20250115	175200	173047890	2090	2090	2090	2090	0
51	20250115	175100	173047890	2090	2090	2090	2090	0
52	20250115	175000	173047890	2090	2090	2090	2090	0
53	20250115	174900	173047890	2090	2090	2090	2090	0
54	20250115	174800	173047890	2090	2090	2090	2090	0
55	20250115	174700	173047890	2090	2090	2090	2090	0
56	20250115	174600	173047890	2090	2090	2090	2090	0
57	20250115	174500	173047890	2090	2090	2090	2090	0
58	20250115	174400	173047890	2090	2090	2090	2090	0
59	20250115	174300	173047890	2090	2090	2090	2090	0
60	20250115	174200	173047890	2090	2090	2090	2090	0
61	20250115	174100	173047890	2090	2090	2090	2090	0
62	20250115	174000	173047890	2090	2090	2090	2090	1406
63	20250115	173900	173047890	2090	2090	2090	2090	0
64	20250115	173800	173047890	2090	2090	2090	2090	0
65	20250115	173700	173047890	2090	2090	2090	2090	0
66	20250115	173600	173047890	2090	2090	2090	2090	0
67	20250115	173500	173047890	2090	2090	2090	2090	0
68	20250115	173400	173047890	2090	2090	2090	2090	0
69	20250115	173300	173047890	2090	2090	2090	2090	0
70	20250115	173200	173047890	2090	2090	2090	2090	0
71	20250115	173100	173047890	2090	2090	2090	2090	0
72	20250115	173000	173047890	2090	2090	2090	2090	0
73	20250115	172900	173047890	2090	2090	2090	2090	0
74	20250115	172800	173047890	2090	2090	2090	2090	0
75	20250115	172700	173047890	2090	2090	2090	2090	0
76	20250115	172600	173047890	2090	2090	2090	2090	0
77	20250115	172500	173047890	2090	2090	2090	2090	0
78	20250115	172400	173047890	2090	2090	2090	2090	0
79	20250115	172300	173047890	2090	2090	2090	2090	0
80	20250115	172200	173047890	2090	2090	2090	2090	0
81	20250115	172100	173047890	2090	2090	2090	2090	0
82	20250115	172000	173047890	2090	2090	2090	2090	0
83	20250115	171900	173047890	2090	2090	2090	2090	0
84	20250115	171800	173047890	2090	2090	2090	2090	0
85	20250115	171700	173047890	2090	2090	2090	2090	0
86	20250115	171600	173047890	2090	2090	2090	2090	0
87	20250115	171500	173047890	2090	2090	2090	2090	0
88	20250115	171400	173047890	2090	2090	2090	2090	0
89	20250115	171300	173047890	2090	2090	2090	2090	0
90	20250115	171200	173047890	2090	2090	2090	2090	0
91	20250115	171100	173047890	2090	2090	2090	2090	0
92	20250115	171000	173047890	2090	2090	2090	2090	1406
93	20250115	170900	173047890	2090	2090	2090	2090	0
94	20250115	170800	173047890	2090	2090	2090	2090	0
95	20250115	170700	173047890	2090	2090	2090	2090	0
96	20250115	170600	173047890	2090	2090	2090	2090	0
97	20250115	170500	173047890	2090	2090	2090	2090	0
98	20250115	170400	173047890	2090	2090	2090	2090	0
99	20250115	170300	173047890	2090	2090	2090	2090	0
100	20250115	170200	173047890	2090	2090	2090	2090	0
101	20250115	170100	173047890	2090	2090	2090	2090	0
102	20250115	170000	173047890	2090	2090	2090	2090	0
103	20250115	165900	173047890	2090	2090	2090	2090	0
104	20250115	165800	173047890	2090	2090	2090	2090	0
105	20250115	165700	173047890	2090	2090	2090	2090	0
106	20250115	165600	173047890	2090	2090	2090	2090	0
107	20250115	165500	173047890	2090	2090	2090	2090	0
108	20250115	165400	173047890	2090	2090	2090	2090	0
109	20250115	165300	173047890	2090	2090	2090	2090	0
110	20250115	165200	173047890	2090	2090	2090	2090	0
111	20250115	165100	173047890	2090	2090	2090	2090	0
112	20250115	165000	173047890	2090	2090	2090	2090	0
113	20250115	164900	173047890	2090	2090	2090	2090	0
114	20250115	164800	173047890	2090	2090	2090	2090	0
115	20250115	164700	173047890	2090	2090	2090	2090	0
116	20250115	164600	173047890	2090	2090	2090	2090	0
117	20250115	164500	173047890	2090	2090	2090	2090	0
118	20250115	164400	173047890	2090	2090	2090	2090	0
119	20250115	164300	173047890	2090	2090	2090	2090	0
120	20250115	164200	173047890	2090	2090	2090	2090	0
121	20250115	164100	173047890	2090	2090	2090	2090	0
122	20250115	164000	173047890	2090	2090	2090	2090	1406
123	20250115	163900	173047890	2090	2090	2090	2090	0
124	20250115	163800	173047890	2090	2090	2090	2090	0
125	20250115	163700	173047890	2090	2090	2090	2090	0
126	20250115	163600	173047890	2090	2090	2090	2090	0
127	20250115	163500	173047890	2090	2090	2090	2090	0
128	20250115	163400	173047890	2090	2090	2090	2090	0
129	20250115	163300	173047890	2090	2090	2090	2090	0
130	20250115	163200	173047890	2090	2090	2090	2090	0
131	20250115	163100	173047890	2090	2090	2090	2090	0
132	20250115	163000	173047890	2090	2090	2090	2090	0
133	20250115	162900	173047890	2090	2090	2090	2090	0
134	20250115	162800	173047890	2090	2090	2090	2090	0
135	20250115	162700	173047890	2090	2090	2090	2090	0
136	20250115	162600	173047890	2090	2090	2090	2090	0
137	20250115	162500	173047890	2090	2090	2090	2090	0
138	20250115	162400	173047890	2090	2090	2090	2090	0
139	20250115	162300	173047890	2090	2090	2090	2090	0
140	20250115	162200	173047890	2090	2090	2090	2090	0
141	20250115	162100	173047890	2090	2090	2090	2090	0
142	20250115	162000	173047890	2090	2090	2090	2090	0
143	20250115	161900	173047890	2090	2090	2090	2090	0
144	20250115	161800	173047890	2090	2090	2090	2090	0
145	20250115	161700	173047890	2090	2090	2090	2090	0
146	20250115	161600	173047890	2090	2090	2090	2090	0
147	20250115	161500	173047890	2090	2090	2090	2090	0
148	20250115	161400	173047890	2090	2090	2090	2090	0
149	20250115	161300	173047890	2090	2090	2090	2090	0
150	20250115	161200	173047890	2090	2090	2090	2090	0
151	20250115	161100	173047890	2090	2090	2090	2090	0
152	20250115	161000	173047890	2090	2090	2090	2090	1406
153	20250115	160900	173047890	2090	2090	2090	2090	0
154	20250115	160800	173047890	2090	2090	2090	2090	0
155	20250115	160700	173047890	2090	2090	2090	2090	0
156	20250115	160600	173047890	2090	2090	2090	2090	0
157	20250115	160500	173047890	2090	2090	2090	2090	0
158	20250115	160400	173047890	2090	2090	2090	2090	0
159	20250115	160300	173047890	2090	2090	2090	2090	0
160	20250115	160200	173047890	2090	2090	2090	2090	0
161	20250115	160100	173047890	2090	2090	2090	2090	0
162	20250115	160000	173047890	2090	2090	2090	2090	0
163	20250115	155900	173047890	2090	2090	2090	2090	0
164	20250115	155800	173047890	2090	2090	2090	2090	0
165	20250115	155700	173047890	2090	2090	2090	2090	0
166	20250115	155600	173047890	2090	2090	2090	2090	0
167	20250115	155500	173047890	2090	2090	2090	2090	0
168	20250115	155400	173047890	2090	2090	2090	2090	0
169	20250115	155300	173047890	2090	2090	2090	2090	0
170	20250115	155200	173047890	2090	2090	2090	2090	0
171	20250115	155100	173047890	2090	2090	2090	2090	0
172	20250115	155000	173047890	2090	2090	2090	2090	0
173	20250115	154900	173047890	2090	2090	2090	2090	0
174	20250115	154800	173047890	2090	2090	2090	2090	0
175	20250115	154700	173047890	2090	2090	2090	2090	0
176	20250115	154600	173047890	2090	2090	2090	2090	0
177	20250115	154500	173047890	2090	2090	2090	2090	0
178	20250115	154400	173047890	2090	2090	2090	2090	0
179	20250115	154300	173047890	2090	2090	2090	2090	0
180	20250115	154200	173047890	2090	2090	2090	2090	0
181	20250115	154100	173047890	2090	2090	2090	2090	0
182	20250115	154000	173047890	2090	2090	2090	2090	1406
183	20250115	153900	173047890	2090	2090	2090	2090	0
184	20250115	153800	173047890	2090	2090	2090	2090	0
185	20250115	153700	173047890	2090	2090	2090	2090	0
186	20250115	153600	173047890	2090	2090	2090	2090	0
187	20250115	153500	173047890	2090	2090	2090	2090	0
188	20250115	153400	173047890	2090	2090	2090	2090	0
189	20250115	153300	173047890	2090	2090	2090	2090	0
190	20250115	153200	173047890	2090	2090	2090	2090	0
191	20250115	153100	173047890	2090	2090	2090	2090	0
192	20250115	153000	173047890	2090	2090	2090	2090	1406
193	20250115	152900	170109350	2090	2090	2090	2090	0
194	20250115	152800	170109350	2090	2090	2090	2090	0
195	20250115	152700	170109350	2090	2090	2090	2090	0
196	20250115	152600	170109350	2090	2090	2090	2090	0
197	20250115	152500	170109350	2090	2090	2090	2090	0
198	20250115	152400	170109350	2090	2090	2090	2090	0
199	20250115	152300	170109350	2090	2090	2090	2090	0
200	20250115	152200	170109350	2090	2090	2090	2090	0
201	20250115	152100	170109350	2090	2090	2090	2090	0
202	20250115	152000	170109350	2090	2090	2090	2090	0
203	20250115	151900	170109350	2090	2090	2090	2090	54
204	20250115	151800	169996490	2090	2085	2090	2085	302
205	20250115	151700	169365320	2085	2090	2090	2085	3
206	20250115	151600	169359060	2090	2090	2090	2085	246
207	20250115	151500	168845070	2090	2090	2095	2090	5
208	20250115	151400	168834615	2090	2090	2090	2090	50
209	20250115	151300	168730115	2090	2085	2090	2085	79
210	20250115	151200	168565020	2085	2090	2090	2085	58
211	20250115	151100	168443820	2090	2085	2090	2085	5
212	20250115	151000	168433390	2085	2090	2090	2085	63
213	20250115	150900	168302025	2085	2085	2090	2085	5
214	20250115	150800	168291595	2090	2085	2090	2085	5
215	20250115	150700	168281165	2085	2085	2090	2085	7
216	20250115	150600	168266560	2085	2085	2085	2085	3
217	20250115	150500	168260305	2085	2090	2090	2085	7
218	20250115	150400	168245700	2085	2085	2085	2085	4
219	20250115	150300	168237360	2085	2085	2085	2085	2
220	20250115	150200	168233190	2085	2085	2090	2085	6
221	20250115	150100	168220675	2085	2085	2085	2085	4
222	20250115	150000	168212335	2085	2085	2085	2085	44
223	20250115	145900	168120595	2090	2090	2090	2090	21
224	20250115	145800	168076705	2090	2085	2090	2085	163
225	20250115	145700	167736135	2085	2085	2085	2085	0
226	20250115	145600	167736135	2085	2085	2085	2085	500
227	20250115	145500	166693635	2090	2090	2090	2090	0
228	20250115	145400	166693635	2090	2090	2090	2090	0
229	20250115	145300	166693635	2090	2090	2090	2090	0
230	20250115	145200	166693635	2090	2090	2090	2090	0
231	20250115	145100	166693635	2090	2090	2090	2090	90
232	20250115	145000	166505535	2090	2090	2090	2090	0
233	20250115	144900	166505535	2090	2090	2090	2090	1
234	20250115	144800	166503445	2090	2090	2090	2090	0
235	20250115	144700	166503445	2090	2090	2090	2085	370
236	20250115	144600	165731145	2090	2090	2090	2090	500
237	20250115	144500	164686145	2090	2090	2090	2090	1
238	20250115	144400	164684055	2090	2090	2090	2090	1290
239	20250115	144300	161987955	2090	2090	2090	2090	0
240	20250115	144200	161987955	2090	2090	2090	2090	0
241	20250115	144100	161987955	2090	2090	2090	2090	756
242	20250115	144000	160407915	2090	2090	2090	2090	64
243	20250115	143900	160274155	2090	2090	2090	2090	0
244	20250115	143800	160274155	2090	2090	2090	2090	312
245	20250115	143700	159622075	2090	2090	2090	2090	1644
246	20250115	143600	156186115	2090	2090	2090	2090	0
247	20250115	143500	156186115	2090	2090	2090	2090	16
248	20250115	143400	156152675	2090	2090	2090	2090	2
249	20250115	143300	156148495	2090	2090	2090	2090	20
250	20250115	143200	156106695	2090	2090	2090	2090	198
251	20250115	143100	155692875	2090	2090	2090	2090	20
252	20250115	143000	155651075	2090	2090	2090	2090	0
253	20250115	142900	155651075	2090	2090	2090	2090	0
254	20250115	142800	155651075	2090	2090	2090	2090	0
255	20250115	142700	155651075	2090	2085	2090	2085	17
256	20250115	142600	155615615	2090	2090	2090	2090	2
257	20250115	142500	155611435	2090	2090	2090	2090	100
258	20250115	142400	155402435	2090	2090	2090	2090	52
259	20250115	142300	155293755	2085	2085	2085	2085	0
260	20250115	142200	155293755	2085	2085	2085	2085	44
261	20250115	142100	155202015	2085	2085	2085	2085	200
262	20250115	142000	154785015	2090	2090	2090	2090	0
263	20250115	141900	154785015	2090	2085	2090	2085	22
264	20250115	141800	154739135	2090	2090	2090	2090	0
265	20250115	141700	154739135	2090	2090	2090	2090	0
266	20250115	141600	154739135	2090	2090	2090	2090	0
267	20250115	141500	154739135	2090	2090	2090	2090	1
268	20250115	141400	154737045	2085	2085	2085	2085	230
269	20250115	141300	154257495	2085	2085	2085	2085	0
270	20250115	141200	154257495	2085	2085	2085	2085	0
271	20250115	141100	154257495	2085	2085	2085	2085	0
272	20250115	141000	154257495	2085	2085	2085	2085	0
273	20250115	140900	154257495	2085	2085	2085	2085	0
274	20250115	140800	154257495	2085	2085	2085	2085	0
275	20250115	140700	154257495	2085	2085	2085	2085	0
276	20250115	140600	154257495	2085	2090	2090	2085	237
277	20250115	140500	153762350	2090	2090	2090	2090	897
278	20250115	140400	151887620	2090	2090	2090	2090	0
279	20250115	140300	151887620	2090	2090	2090	2090	0
280	20250115	140200	151887620	2090	2090	2090	2090	0
281	20250115	140100	151887620	2090	2090	2090	2090	0
282	20250115	140000	151887620	2090	2090	2090	2090	0
283	20250115	135900	151887620	2090	2090	2090	2090	620
284	20250115	135800	150591820	2085	2085	2085	2085	80
285	20250115	135700	150425020	2090	2090	2090	2090	10
286	20250115	135600	150404120	2090	2090	2090	2090	0
287	20250115	135500	150404120	2090	2090	2090	2090	0
288	20250115	135400	150404120	2090	2090	2090	2090	163
289	20250115	135300	150063450	2090	2090	2090	2090	0
290	20250115	135200	150063450	2090	2090	2090	2090	0
291	20250115	135100	150063450	2090	2090	2090	2090	0
292	20250115	135000	150063450	2090	2090	2090	2090	0
293	20250115	134900	150063450	2090	2090	2090	2090	0
294	20250115	134800	150063450	2090	2090	2090	2090	0
295	20250115	134700	150063450	2090	2090	2090	2090	0
296	20250115	134600	150063450	2090	2090	2090	2090	0
297	20250115	134500	150063450	2090	2085	2090	2085	81
298	20250115	134400	149894545	2090	2090	2090	2090	37
299	20250115	134300	149817215	2095	2095	2095	2095	0
300	20250115	134200	149817215	2095	2095	2095	2095	0
301	20250115	134100	149817215	2095	2095	2095	2095	2
302	20250115	134000	149813025	2095	2095	2095	2095	0
303	20250115	133900	149813025	2095	2095	2095	2095	0
304	20250115	133800	149813025	2095	2095	2095	2095	0
305	20250115	133700	149813025	2095	2095	2095	2095	0
306	20250115	133600	149813025	2095	2095	2095	2095	0
307	20250115	133500	149813025	2095	2095	2095	2095	1
308	20250115	133400	149810930	2085	2090	2090	2085	2576
309	20250115	133300	144437465	2085	2085	2085	2085	0
310	20250115	133200	144437465	2085	2090	2090	2085	3000
311	20250115	133100	138171565	2090	2090	2090	2090	0
312	20250115	133000	138171565	2090	2090	2090	2090	0
313	20250115	132900	138171565	2090	2090	2090	2090	0
314	20250115	132800	138171565	2090	2090	2090	2090	0
315	20250115	132700	138171565	2090	2090	2090	2090	0
316	20250115	132600	138171565	2090	2090	2090	2090	0
317	20250115	132500	138171565	2090	2090	2090	2090	0
318	20250115	132400	138171565	2090	2090	2090	2090	0
319	20250115	132300	138171565	2090	2090	2090	2090	243
320	20250115	132200	137663695	2100	2100	2100	2100	1
321	20250115	132100	137661595	2095	2090	2095	2090	260
322	20250115	132000	137117895	2100	2100	2100	2100	0
323	20250115	131900	137117895	2100	2100	2100	2100	0
324	20250115	131800	137117895	2100	2100	2100	2100	1
325	20250115	131700	137115795	2090	2095	2100	2090	362
326	20250115	131600	136358900	2090	2090	2090	2090	0
327	20250115	131500	136358900	2090	2090	2090	2090	0
328	20250115	131400	136358900	2090	2095	2095	2090	74
329	20250115	131300	136203965	2095	2095	2095	2095	0
330	20250115	131200	136203965	2095	2095	2095	2095	0
331	20250115	131100	136203965	2095	2095	2095	2095	279
332	20250115	131000	135619460	2095	2095	2095	2095	3721
333	20250115	130900	127823965	2100	2100	2100	2100	0
334	20250115	130800	127823965	2100	2100	2100	2100	0
335	20250115	130700	127823965	2100	2100	2100	2100	0
336	20250115	130600	127823965	2100	2100	2100	2100	0
337	20250115	130500	127823965	2100	2100	2100	2100	123
338	20250115	130400	127565665	2100	2095	2100	2095	47
339	20250115	130300	127467080	2095	2095	2095	2095	0
340	20250115	130200	127467080	2095	2095	2095	2095	1
341	20250115	130100	127464985	2095	2095	2095	2095	360
342	20250115	130000	126710785	2095	2095	2095	2095	0
343	20250115	125900	126710785	2095	2095	2095	2095	200
344	20250115	125800	126291785	2095	2095	2095	2095	1
345	20250115	125700	126289690	2090	2095	2095	2090	222
346	20250115	125600	125825705	2095	2095	2095	2095	0
347	20250115	125500	125825705	2095	2095	2095	2095	0
348	20250115	125400	125825705	2095	2095	2095	2095	0
349	20250115	125300	125825705	2095	2095	2095	2095	0
350	20250115	125200	125825705	2095	2095	2095	2095	0
351	20250115	125100	125825705	2095	2095	2095	2095	6
352	20250115	125000	125813135	2095	2095	2095	2095	0
353	20250115	124900	125813135	2095	2095	2095	2095	1
354	20250115	124800	125811040	2090	2090	2090	2090	0
355	20250115	124700	125811040	2090	2090	2090	2090	0
356	20250115	124600	125811040	2090	2090	2090	2090	0
357	20250115	124500	125811040	2090	2090	2090	2090	0
358	20250115	124400	125811040	2090	2090	2090	2090	0
359	20250115	124300	125811040	2090	2090	2090	2090	0
360	20250115	124200	125811040	2090	2095	2095	2090	201
361	20250115	124100	125390945	2090	2090	2090	2090	492
362	20250115	124000	124362665	2085	2085	2085	2085	300
363	20250115	123900	123737165	2085	2085	2085	2085	0
364	20250115	123800	123737165	2085	2085	2085	2085	0
365	20250115	123700	123737165	2085	2085	2085	2085	0
366	20250115	123600	123737165	2085	2085	2085	2085	0
367	20250115	123500	123737165	2085	2085	2085	2085	0
368	20250115	123400	123737165	2085	2085	2085	2085	5469
369	20250115	123300	112334300	2090	2090	2090	2090	0
370	20250115	123200	112334300	2090	2090	2090	2090	2
371	20250115	123100	112330120	2090	2090	2090	2090	0
372	20250115	123000	112330120	2090	2090	2090	2090	5
373	20250115	122900	112319670	2090	2090	2090	2090	2000
374	20250115	122800	108139670	2085	2090	2090	2085	28
375	20250115	122700	108081190	2090	2090	2090	2090	4
376	20250115	122600	108072830	2090	2090	2090	2090	12
377	20250115	122500	108047750	2090	2090	2090	2090	60
378	20250115	122400	107922350	2090	2090	2090	2090	500
379	20250115	122300	106877350	2090	2090	2090	2090	200
380	20250115	122200	106459350	2090	2090	2090	2090	0
381	20250115	122100	106459350	2090	2090	2090	2090	49
382	20250115	122000	106356940	2085	2090	2090	2085	3
383	20250115	121900	106350675	2090	2090	2090	2090	0
384	20250115	121800	106350675	2090	2090	2090	2090	0
385	20250115	121700	106350675	2090	2090	2090	2090	1
386	20250115	121600	106348585	2090	2090	2090	2090	5
387	20250115	121500	106338135	2090	2090	2090	2090	1
388	20250115	121400	106336045	2090	2090	2090	2090	3
389	20250115	121300	106329775	2090	2090	2090	2090	0
390	20250115	121200	106329775	2090	2090	2090	2090	576
391	20250115	121100	105125935	2090	2090	2090	2090	449
392	20250115	121000	104187525	2090	2090	2090	2090	16
393	20250115	120900	104154085	2090	2090	2090	2090	3080
394	20250115	120800	97716885	2090	2090	2090	2090	0
395	20250115	120700	97716885	2090	2090	2090	2090	0
396	20250115	120600	97716885	2090	2090	2090	2090	0
397	20250115	120500	97716885	2090	2090	2090	2090	40
398	20250115	120400	97633285	2095	2095	2095	2095	0
399	20250115	120300	97633285	2095	2095	2095	2095	1
400	20250115	120200	97631190	2095	2095	2095	2095	500
401	20250115	120100	96583690	2095	2095	2095	2095	0
402	20250115	120000	96583690	2095	2095	2095	2095	0
403	20250115	115900	96583690	2095	2095	2095	2095	0
404	20250115	115800	96583690	2095	2095	2095	2095	1
405	20250115	115700	96581595	2095	2095	2095	2095	2
406	20250115	115600	96577405	2090	2090	2090	2090	0
407	20250115	115500	96577405	2090	2090	2090	2090	0
408	20250115	115400	96577405	2090	2090	2090	2090	0
409	20250115	115300	96577405	2090	2090	2090	2090	5018
410	20250115	115200	86089785	2095	2095	2095	2095	0
411	20250115	115100	86089785	2095	2095	2095	2095	9
412	20250115	115000	86070930	2095	2095	2095	2095	92
413	20250115	114900	85878190	2095	2095	2095	2095	8
414	20250115	114800	85861430	2095	2095	2095	2095	0
415	20250115	114700	85861430	2095	2095	2095	2095	3000
416	20250115	114600	79576430	2100	2100	2100	2100	5
417	20250115	114500	79565930	2100	2100	2100	2100	0
418	20250115	114400	79565930	2100	2100	2100	2100	0
419	20250115	114300	79565930	2100	2100	2100	2100	100
420	20250115	114200	79355930	2100	2100	2100	2100	0
421	20250115	114100	79355930	2100	2100	2100	2100	7
422	20250115	114000	79341230	2100	2100	2100	2100	100
423	20250115	113900	79131230	2100	2100	2100	2100	0
424	20250115	113800	79131230	2100	2100	2100	2100	0
425	20250115	113700	79131230	2100	2100	2100	2100	200
426	20250115	113600	78711230	2100	2100	2100	2100	200
427	20250115	113500	78291230	2100	2100	2100	2100	0
428	20250115	113400	78291230	2100	2100	2100	2100	0
429	20250115	113300	78291230	2100	2100	2100	2100	0
430	20250115	113200	78291230	2100	2100	2100	2100	0
431	20250115	113100	78291230	2100	2100	2100	2100	0
432	20250115	113000	78291230	2100	2100	2100	2100	0
433	20250115	112900	78291230	2100	2105	2105	2100	9
434	20250115	112800	78272320	2105	2105	2105	2105	0
435	20250115	112700	78272320	2105	2105	2105	2105	20
436	20250115	112600	78230220	2110	2105	2110	2105	3
437	20250115	112500	78223895	2105	2105	2105	2105	0
438	20250115	112400	78223895	2105	2105	2105	2105	0
439	20250115	112300	78223895	2105	2105	2105	2105	0
440	20250115	112200	78223895	2105	2105	2105	2105	0
441	20250115	112100	78223895	2105	2105	2105	2105	5502
442	20250115	112000	66642185	2105	2105	2105	2105	1
443	20250115	111900	66640080	2105	2100	2105	2100	505
444	20250115	111800	65579075	2100	2100	2100	2100	0
445	20250115	111700	65579075	2100	2100	2100	2100	0
446	20250115	111600	65579075	2100	2100	2100	2100	1
447	20250115	111500	65576975	2095	2095	2095	2095	0
448	20250115	111400	65576975	2095	2095	2095	2095	778
449	20250115	111300	63947065	2095	2095	2095	2095	1750
450	20250115	111200	60280815	2095	2095	2095	2095	110
451	20250115	111100	60050365	2095	2095	2095	2095	0
452	20250115	111000	60050365	2095	2095	2095	2095	707
453	20250115	110900	58569200	2095	2095	2095	2095	0
454	20250115	110800	58569200	2095	2095	2095	2095	0
455	20250115	110700	58569200	2095	2095	2095	2095	54
456	20250115	110600	58456070	2100	2100	2100	2100	0
457	20250115	110500	58456070	2100	2100	2100	2100	0
458	20250115	110400	58456070	2100	2100	2100	2100	0
459	20250115	110300	58456070	2100	2100	2100	2100	0
460	20250115	110200	58456070	2100	2100	2100	2100	0
461	20250115	110100	58456070	2100	2100	2100	2100	0
462	20250115	110000	58456070	2100	2100	2100	2100	1382
463	20250115	105900	55553870	2100	2100	2100	2100	104
464	20250115	105800	55335470	2100	2100	2100	2100	9
465	20250115	105700	55316570	2105	2100	2105	2100	16
466	20250115	105600	55282910	2100	2100	2100	2100	229
467	20250115	105500	54802010	2105	2105	2105	2105	6
468	20250115	105400	54789380	2100	2100	2100	2100	8
469	20250115	105300	54772580	2100	2100	2100	2100	999
470	20250115	105200	52674680	2100	2100	2100	2100	9
471	20250115	105100	52655780	2100	2100	2100	2100	5
472	20250115	105000	52645280	2100	2100	2100	2100	10
473	20250115	104900	52624280	2105	2100	2110	2100	8
474	20250115	104800	52607460	2100	2100	2100	2100	9
475	20250115	104700	52588560	2100	2100	2105	2100	14
476	20250115	104600	52559150	2100	2100	2100	2100	6
477	20250115	104500	52546550	2100	2100	2100	2100	4
478	20250115	104400	52538150	2100	2100	2100	2100	9
479	20250115	104300	52519250	2100	2100	2100	2100	337
480	20250115	104200	51811550	2100	2100	2100	2100	6
481	20250115	104100	51798950	2100	2105	2105	2100	506
482	20250115	104000	50736340	2105	2100	2105	2100	7
483	20250115	103900	50721625	2100	2105	2105	2100	512
484	20250115	103800	49643890	2105	2105	2105	2105	5
485	20250115	103700	49633365	2105	2100	2105	2100	10
486	20250115	103600	49612350	2100	2100	2100	2100	7
487	20250115	103500	49597650	2100	2100	2100	2100	7
488	20250115	103400	49582950	2110	2100	2110	2100	607
489	20250115	103300	48302250	2100	2100	2110	2100	8
490	20250115	103200	48285430	2100	2100	2100	2100	6
491	20250115	103100	48272830	2100	2100	2115	2100	708
492	20250115	103000	46775535	2100	2100	2110	2100	513
493	20250115	102900	45693175	2100	2100	2100	2100	8
494	20250115	102800	45676375	2100	2100	2100	2100	10
495	20250115	102700	45655375	2100	2100	2100	2100	10
496	20250115	102600	45634375	2100	2100	2100	2100	5
497	20250115	102500	45623875	2100	2100	2110	2100	9
498	20250115	102400	45604965	2100	2100	2100	2100	8
499	20250115	102300	45588165	2100	2100	2100	2100	7
500	20250115	102200	45573465	2110	2100	2110	2100	8
501	20250115	102100	45556655	2100	2100	2110	2100	11
502	20250115	102000	45533505	2100	2100	2100	2100	7
503	20250115	101900	45518805	2100	2100	2100	2100	7
504	20250115	101800	45504105	2100	2100	2100	2100	10
505	20250115	101700	45483105	2105	2105	2105	2105	5256
506	20250115	101600	34419225	2105	2105	2105	2105	698
507	20250115	101500	32949935	2105	2105	2105	2105	57
508	20250115	101400	32829950	2105	2105	2105	2105	3
509	20250115	101300	32823635	2110	2110	2110	2110	58
510	20250115	101200	32701255	2115	2115	2115	2115	4
511	20250115	101100	32692795	2115	2105	2115	2105	4
512	20250115	101000	32684365	2105	2105	2105	2105	0
513	20250115	100900	32684365	2105	2105	2115	2105	23
514	20250115	100800	32635930	2105	2105	2105	2105	50
515	20250115	100700	32530680	2105	2105	2105	2105	50
516	20250115	100600	32425430	2115	2115	2115	2115	0
517	20250115	100500	32425430	2115	2115	2115	2115	2
518	20250115	100400	32421200	2115	2115	2115	2115	13
519	20250115	100300	32393705	2105	2105	2105	2105	0
520	20250115	100200	32393705	2105	2105	2105	2105	0
521	20250115	100100	32393705	2105	2105	2105	2105	0
522	20250115	100000	32393705	2105	2105	2105	2105	0
523	20250115	095900	32393705	2105	2105	2105	2105	2
524	20250115	095800	32389495	2105	2105	2105	2105	500
525	20250115	095700	31336995	2115	2115	2115	2115	0
526	20250115	095600	31336995	2115	2115	2115	2115	0
527	20250115	095500	31336995	2115	2115	2115	2115	4
528	20250115	095400	31328535	2115	2115	2115	2115	0
529	20250115	095300	31328535	2115	2115	2115	2115	0
530	20250115	095200	31328535	2115	2110	2115	2105	360
531	20250115	095100	30569210	2115	2115	2115	2115	0
532	20250115	095000	30569210	2115	2115	2115	2115	0
533	20250115	094900	30569210	2115	2115	2115	2115	0
534	20250115	094800	30569210	2115	2110	2115	2110	188
535	20250115	094700	30172525	2115	2115	2115	2115	1
536	20250115	094600	30170410	2110	2110	2110	2110	1
537	20250115	094500	30168300	2115	2115	2115	2115	0
538	20250115	094400	30168300	2115	2115	2115	2115	0
539	20250115	094300	30168300	2115	2115	2115	2115	0
540	20250115	094200	30168300	2115	2115	2115	2115	6
541	20250115	094100	30155610	2115	2115	2115	2115	0
542	20250115	094000	30155610	2115	2110	2115	2110	402
543	20250115	093900	29307385	2110	2110	2110	2110	0
544	20250115	093800	29307385	2110	2110	2110	2110	1
545	20250115	093700	29305275	2115	2115	2115	2115	1
546	20250115	093600	29303160	2120	2110	2120	2110	101
547	20250115	093500	29089920	2105	2105	2105	2105	0
548	20250115	093400	29089920	2105	2105	2105	2105	1116
549	20250115	093300	26740740	2100	2100	2100	2100	0
550	20250115	093200	26740740	2100	2100	2100	2100	1
551	20250115	093100	26738640	2100	2100	2100	2100	553
552	20250115	093000	25577340	2105	2105	2105	2105	780
553	20250115	092900	23935440	2105	2105	2105	2105	750
554	20250115	092800	22356690	2105	2105	2105	2105	52
555	20250115	092700	22247230	2105	2105	2105	2105	0
556	20250115	092600	22247230	2105	2105	2105	2105	1
557	20250115	092500	22245125	2105	2110	2110	2100	106
558	20250115	092400	22021975	2095	2095	2095	2095	0
559	20250115	092300	22021975	2095	2095	2095	2095	100
560	20250115	092200	21812475	2110	2110	2110	2110	2
561	20250115	092100	21808255	2095	2095	2095	2095	150
562	20250115	092000	21494005	2100	2105	2105	2100	1504
563	20250115	091900	18333925	2120	2120	2120	2120	0
564	20250115	091800	18333925	2120	2120	2120	2120	0
565	20250115	091700	18333925	2120	2120	2120	2120	0
566	20250115	091600	18333925	2120	2120	2120	2120	0
567	20250115	091500	18333925	2120	2120	2120	2120	31
568	20250115	091400	18268205	2100	2105	2105	2100	4551
569	20250115	091300	8704585	2105	2115	2115	2105	537
570	20250115	091200	7571640	2110	2120	2120	2110	192
571	20250115	091100	7164680	2120	2120	2120	2120	1
572	20250115	091000	7162560	2120	2120	2120	2120	3
573	20250115	090900	7156200	2105	2115	2115	2105	171
574	20250115	090800	6796120	2120	2120	2120	2120	0
575	20250115	090700	6796120	2120	2120	2120	2120	2
576	20250115	090600	6791880	2130	2130	2130	2130	1
577	20250115	090500	6789750	2130	2130	2130	2130	0
578	20250115	090400	6789750	2130	2130	2130	2130	0
579	20250115	090300	6789750	2130	2130	2130	2130	0
580	20250115	090200	6789750	2130	2130	2130	2130	1
581	20250115	090100	6787620	2130	2120	2130	2120	2874
582	20250115	090000	679915	2105	2105	2105	2105	323