KissMeData/001840/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183600	496224825	2850	2850	2850	2850	2308
3	20250108	183500	496224825	2850	2850	2850	2850	0
4	20250108	183400	496224825	2850	2850	2850	2850	0
5	20250108	183300	496224825	2850	2850	2850	2850	0
6	20250108	183200	496224825	2850	2850	2850	2850	0
7	20250108	183100	496224825	2850	2850	2850	2850	0
8	20250108	183000	496224825	2850	2850	2850	2850	0
9	20250108	182900	496224825	2850	2850	2850	2850	0
10	20250108	182800	496224825	2850	2850	2850	2850	0
11	20250108	182700	496224825	2850	2850	2850	2850	0
12	20250108	182600	496224825	2850	2850	2850	2850	0
13	20250108	182500	496224825	2850	2850	2850	2850	0
14	20250108	182400	496224825	2850	2850	2850	2850	0
15	20250108	182300	496224825	2850	2850	2850	2850	0
16	20250108	182200	496224825	2850	2850	2850	2850	0
17	20250108	182100	496224825	2850	2850	2850	2850	0
18	20250108	182000	496224825	2850	2850	2850	2850	0
19	20250108	181900	496224825	2850	2850	2850	2850	0
20	20250108	181800	496224825	2850	2850	2850	2850	0
21	20250108	181700	496224825	2850	2850	2850	2850	0
22	20250108	181600	496224825	2850	2850	2850	2850	0
23	20250108	181500	496224825	2850	2850	2850	2850	0
24	20250108	181400	496224825	2850	2850	2850	2850	0
25	20250108	181300	496224825	2850	2850	2850	2850	0
26	20250108	181200	496224825	2850	2850	2850	2850	0
27	20250108	181100	496224825	2850	2850	2850	2850	0
28	20250108	181000	496224825	2850	2850	2850	2850	0
29	20250108	180900	496224825	2850	2850	2850	2850	0
30	20250108	180800	496224825	2850	2850	2850	2850	0
31	20250108	180700	496224825	2850	2850	2850	2850	0
32	20250108	180600	496224825	2850	2850	2850	2850	2308
33	20250108	180500	496224825	2850	2850	2850	2850	0
34	20250108	180400	496224825	2850	2850	2850	2850	0
35	20250108	180300	496224825	2850	2850	2850	2850	0
36	20250108	180200	496224825	2850	2850	2850	2850	0
37	20250108	180100	496224825	2850	2850	2850	2850	0
38	20250108	180000	496224825	2850	2850	2850	2850	0
39	20250108	175900	496224825	2850	2850	2850	2850	0
40	20250108	175800	496224825	2850	2850	2850	2850	0
41	20250108	175700	496224825	2850	2850	2850	2850	0
42	20250108	175600	496224825	2850	2850	2850	2850	0
43	20250108	175500	496224825	2850	2850	2850	2850	0
44	20250108	175400	496224825	2850	2850	2850	2850	0
45	20250108	175300	496224825	2850	2850	2850	2850	0
46	20250108	175200	496224825	2850	2850	2850	2850	0
47	20250108	175100	496224825	2850	2850	2850	2850	0
48	20250108	175000	496224825	2850	2850	2850	2850	0
49	20250108	174900	496224825	2850	2850	2850	2850	0
50	20250108	174800	496224825	2850	2850	2850	2850	0
51	20250108	174700	496224825	2850	2850	2850	2850	0
52	20250108	174600	496224825	2850	2850	2850	2850	0
53	20250108	174500	496224825	2850	2850	2850	2850	0
54	20250108	174400	496224825	2850	2850	2850	2850	0
55	20250108	174300	496224825	2850	2850	2850	2850	0
56	20250108	174200	496224825	2850	2850	2850	2850	0
57	20250108	174100	496224825	2850	2850	2850	2850	0
58	20250108	174000	496224825	2850	2850	2850	2850	0
59	20250108	173900	496224825	2850	2850	2850	2850	0
60	20250108	173800	496224825	2850	2850	2850	2850	0
61	20250108	173700	496224825	2850	2850	2850	2850	0
62	20250108	173600	496224825	2850	2850	2850	2850	2308
63	20250108	173500	496224825	2850	2850	2850	2850	0
64	20250108	173400	496224825	2850	2850	2850	2850	0
65	20250108	173300	496224825	2850	2850	2850	2850	0
66	20250108	173200	496224825	2850	2850	2850	2850	0
67	20250108	173100	496224825	2850	2850	2850	2850	0
68	20250108	173000	496224825	2850	2850	2850	2850	0
69	20250108	172900	496224825	2850	2850	2850	2850	0
70	20250108	172800	496224825	2850	2850	2850	2850	0
71	20250108	172700	496224825	2850	2850	2850	2850	0
72	20250108	172600	496224825	2850	2850	2850	2850	0
73	20250108	172500	496224825	2850	2850	2850	2850	0
74	20250108	172400	496224825	2850	2850	2850	2850	0
75	20250108	172300	496224825	2850	2850	2850	2850	0
76	20250108	172200	496224825	2850	2850	2850	2850	0
77	20250108	172100	496224825	2850	2850	2850	2850	0
78	20250108	172000	496224825	2850	2850	2850	2850	0
79	20250108	171900	496224825	2850	2850	2850	2850	0
80	20250108	171800	496224825	2850	2850	2850	2850	0
81	20250108	171700	496224825	2850	2850	2850	2850	0
82	20250108	171600	496224825	2850	2850	2850	2850	0
83	20250108	171500	496224825	2850	2850	2850	2850	0
84	20250108	171400	496224825	2850	2850	2850	2850	0
85	20250108	171300	496224825	2850	2850	2850	2850	0
86	20250108	171200	496224825	2850	2850	2850	2850	0
87	20250108	171100	496224825	2850	2850	2850	2850	0
88	20250108	171000	496224825	2850	2850	2850	2850	0
89	20250108	170900	496224825	2850	2850	2850	2850	0
90	20250108	170800	496224825	2850	2850	2850	2850	0
91	20250108	170700	496224825	2850	2850	2850	2850	0
92	20250108	170600	496224825	2850	2850	2850	2850	2308
93	20250108	170500	496224825	2850	2850	2850	2850	0
94	20250108	170400	496224825	2850	2850	2850	2850	0
95	20250108	170300	496224825	2850	2850	2850	2850	0
96	20250108	170200	496224825	2850	2850	2850	2850	0
97	20250108	170100	496224825	2850	2850	2850	2850	0
98	20250108	170000	496224825	2850	2850	2850	2850	0
99	20250108	165900	496224825	2850	2850	2850	2850	0
100	20250108	165800	496224825	2850	2850	2850	2850	0
101	20250108	165700	496224825	2850	2850	2850	2850	0
102	20250108	165600	496224825	2850	2850	2850	2850	0
103	20250108	165500	496224825	2850	2850	2850	2850	0
104	20250108	165400	496224825	2850	2850	2850	2850	0
105	20250108	165300	496224825	2850	2850	2850	2850	0
106	20250108	165200	496224825	2850	2850	2850	2850	0
107	20250108	165100	496224825	2850	2850	2850	2850	0
108	20250108	165000	496224825	2850	2850	2850	2850	0
109	20250108	164900	496224825	2850	2850	2850	2850	0
110	20250108	164800	496224825	2850	2850	2850	2850	0
111	20250108	164700	496224825	2850	2850	2850	2850	0
112	20250108	164600	496224825	2850	2850	2850	2850	0
113	20250108	164500	496224825	2850	2850	2850	2850	0
114	20250108	164400	496224825	2850	2850	2850	2850	0
115	20250108	164300	496224825	2850	2850	2850	2850	0
116	20250108	164200	496224825	2850	2850	2850	2850	0
117	20250108	164100	496224825	2850	2850	2850	2850	0
118	20250108	164000	496224825	2850	2850	2850	2850	0
119	20250108	163900	496224825	2850	2850	2850	2850	0
120	20250108	163800	496224825	2850	2850	2850	2850	0
121	20250108	163700	496224825	2850	2850	2850	2850	0
122	20250108	163600	496224825	2850	2850	2850	2850	2308
123	20250108	163500	496224825	2850	2850	2850	2850	0
124	20250108	163400	496224825	2850	2850	2850	2850	0
125	20250108	163300	496224825	2850	2850	2850	2850	0
126	20250108	163200	496224825	2850	2850	2850	2850	0
127	20250108	163100	496224825	2850	2850	2850	2850	0
128	20250108	163000	496224825	2850	2850	2850	2850	0
129	20250108	162900	496224825	2850	2850	2850	2850	0
130	20250108	162800	496224825	2850	2850	2850	2850	0
131	20250108	162700	496224825	2850	2850	2850	2850	0
132	20250108	162600	496224825	2850	2850	2850	2850	0
133	20250108	162500	496224825	2850	2850	2850	2850	0
134	20250108	162400	496224825	2850	2850	2850	2850	0
135	20250108	162300	496224825	2850	2850	2850	2850	0
136	20250108	162200	496224825	2850	2850	2850	2850	0
137	20250108	162100	496224825	2850	2850	2850	2850	0
138	20250108	162000	496224825	2850	2850	2850	2850	0
139	20250108	161900	496224825	2850	2850	2850	2850	0
140	20250108	161800	496224825	2850	2850	2850	2850	0
141	20250108	161700	496224825	2850	2850	2850	2850	0
142	20250108	161600	496224825	2850	2850	2850	2850	0
143	20250108	161500	496224825	2850	2850	2850	2850	0
144	20250108	161400	496224825	2850	2850	2850	2850	0
145	20250108	161300	496224825	2850	2850	2850	2850	0
146	20250108	161200	496224825	2850	2850	2850	2850	0
147	20250108	161100	496224825	2850	2850	2850	2850	0
148	20250108	161000	496224825	2850	2850	2850	2850	0
149	20250108	160900	496224825	2850	2850	2850	2850	0
150	20250108	160800	496224825	2850	2850	2850	2850	0
151	20250108	160700	496224825	2850	2850	2850	2850	0
152	20250108	160600	496224825	2850	2850	2850	2850	2308
153	20250108	160500	496224825	2850	2850	2850	2850	0
154	20250108	160400	496224825	2850	2850	2850	2850	0
155	20250108	160300	496224825	2850	2850	2850	2850	0
156	20250108	160200	496224825	2850	2850	2850	2850	0
157	20250108	160100	496224825	2850	2850	2850	2850	0
158	20250108	160000	496224825	2850	2850	2850	2850	0
159	20250108	155900	496224825	2850	2850	2850	2850	0
160	20250108	155800	496224825	2850	2850	2850	2850	0
161	20250108	155700	496224825	2850	2850	2850	2850	0
162	20250108	155600	496224825	2850	2850	2850	2850	0
163	20250108	155500	496224825	2850	2850	2850	2850	0
164	20250108	155400	496224825	2850	2850	2850	2850	0
165	20250108	155300	496224825	2850	2850	2850	2850	0
166	20250108	155200	496224825	2850	2850	2850	2850	0
167	20250108	155100	496224825	2850	2850	2850	2850	0
168	20250108	155000	496224825	2850	2850	2850	2850	0
169	20250108	154900	496224825	2850	2850	2850	2850	0
170	20250108	154800	496224825	2850	2850	2850	2850	0
171	20250108	154700	496224825	2850	2850	2850	2850	0
172	20250108	154600	496224825	2850	2850	2850	2850	0
173	20250108	154500	496224825	2850	2850	2850	2850	0
174	20250108	154400	496224825	2850	2850	2850	2850	0
175	20250108	154300	496224825	2850	2850	2850	2850	0
176	20250108	154200	496224825	2850	2850	2850	2850	0
177	20250108	154100	496224825	2850	2850	2850	2850	0
178	20250108	154000	496224825	2850	2850	2850	2850	0
179	20250108	153900	496224825	2850	2850	2850	2850	0
180	20250108	153800	496224825	2850	2850	2850	2850	0
181	20250108	153700	496224825	2850	2850	2850	2850	0
182	20250108	153600	496224825	2850	2850	2850	2850	2308
183	20250108	153500	496224825	2850	2850	2850	2850	0
184	20250108	153400	496224825	2850	2850	2850	2850	0
185	20250108	153300	496224825	2850	2850	2850	2850	0
186	20250108	153200	496224825	2850	2850	2850	2850	0
187	20250108	153100	496224825	2850	2850	2850	2850	0
188	20250108	153000	496224825	2850	2850	2850	2850	2308
189	20250108	152900	489647025	2855	2855	2855	2855	0
190	20250108	152800	489647025	2855	2855	2855	2855	0
191	20250108	152700	489647025	2855	2855	2855	2855	0
192	20250108	152600	489647025	2855	2855	2855	2855	0
193	20250108	152500	489647025	2855	2855	2855	2855	0
194	20250108	152400	489647025	2855	2855	2855	2855	0
195	20250108	152300	489647025	2855	2855	2855	2855	0
196	20250108	152200	489647025	2855	2855	2855	2855	0
197	20250108	152100	489647025	2855	2855	2855	2855	0
198	20250108	152000	489647025	2855	2855	2855	2855	0
199	20250108	151900	489647025	2855	2855	2855	2855	0
200	20250108	151800	489647025	2855	2850	2855	2850	4
201	20250108	151700	489635610	2855	2855	2855	2855	10
202	20250108	151600	489607060	2850	2845	2850	2845	551
203	20250108	151500	488038710	2850	2850	2850	2850	371
204	20250108	151400	486981360	2855	2850	2855	2850	874
205	20250108	151300	484488605	2845	2855	2855	2845	1700
206	20250108	151200	479651990	2845	2845	2845	2845	0
207	20250108	151100	479651990	2845	2845	2845	2845	5
208	20250108	151000	479637765	2865	2865	2865	2865	0
209	20250108	150900	479637765	2865	2865	2865	2865	30
210	20250108	150800	479551815	2865	2865	2865	2865	0
211	20250108	150700	479551815	2865	2865	2865	2865	150
212	20250108	150600	479122065	2865	2865	2865	2865	0
213	20250108	150500	479122065	2865	2850	2865	2850	812
214	20250108	150400	476806065	2850	2845	2850	2845	631
215	20250108	150300	475008515	2845	2845	2845	2845	117
216	20250108	150200	474675650	2850	2850	2850	2850	0
217	20250108	150100	474675650	2850	2850	2850	2850	0
218	20250108	150000	474675650	2850	2850	2850	2850	177
219	20250108	145900	474171200	2850	2850	2850	2850	3
220	20250108	145800	474162650	2850	2850	2850	2850	0
221	20250108	145700	474162650	2850	2850	2850	2850	20
222	20250108	145600	474105650	2850	2850	2850	2850	240
223	20250108	145500	473421650	2850	2850	2850	2850	51
224	20250108	145400	473276300	2850	2850	2850	2850	7
225	20250108	145300	473256350	2845	2850	2850	2845	1145
226	20250108	145200	469993600	2850	2850	2850	2850	0
227	20250108	145100	469993600	2850	2850	2850	2850	0
228	20250108	145000	469993600	2850	2850	2850	2850	2
229	20250108	144900	469987900	2855	2855	2855	2855	0
230	20250108	144800	469987900	2855	2855	2855	2855	12
231	20250108	144700	469953640	2850	2850	2850	2850	10
232	20250108	144600	469925140	2850	2850	2850	2850	0
233	20250108	144500	469925140	2850	2855	2855	2850	32
234	20250108	144400	469833930	2850	2850	2850	2850	0
235	20250108	144300	469833930	2850	2850	2850	2850	10
236	20250108	144200	469805430	2850	2850	2850	2850	2
237	20250108	144100	469799730	2850	2850	2850	2850	0
238	20250108	144000	469799730	2850	2850	2850	2850	413
239	20250108	143900	468622680	2855	2855	2855	2855	30
240	20250108	143800	468537030	2855	2855	2855	2855	4
241	20250108	143700	468525610	2850	2850	2850	2850	0
242	20250108	143600	468525610	2850	2850	2850	2850	210
243	20250108	143500	467927110	2850	2850	2850	2850	3
244	20250108	143400	467918560	2850	2850	2850	2850	121
245	20250108	143300	467573710	2850	2850	2850	2850	0
246	20250108	143200	467573710	2850	2850	2850	2850	0
247	20250108	143100	467573710	2850	2850	2850	2850	36
248	20250108	143000	467471110	2850	2850	2850	2850	0
249	20250108	142900	467471110	2850	2850	2850	2850	704
250	20250108	142800	465464710	2850	2850	2850	2850	1530
251	20250108	142700	461104210	2850	2850	2850	2850	0
252	20250108	142600	461104210	2850	2850	2850	2850	0
253	20250108	142500	461104210	2850	2850	2850	2850	0
254	20250108	142400	461104210	2850	2855	2855	2850	2
255	20250108	142300	461098505	2845	2845	2845	2845	0
256	20250108	142200	461098505	2845	2845	2845	2845	95
257	20250108	142100	460828230	2845	2845	2845	2845	440
258	20250108	142000	459576430	2850	2850	2850	2850	0
259	20250108	141900	459576430	2850	2850	2850	2850	105
260	20250108	141800	459277180	2850	2850	2850	2850	0
261	20250108	141700	459277180	2850	2850	2850	2850	0
262	20250108	141600	459277180	2850	2850	2850	2850	390
263	20250108	141500	458165680	2855	2855	2855	2855	562
264	20250108	141400	456561170	2855	2855	2855	2855	77
265	20250108	141300	456341335	2860	2860	2860	2860	120
266	20250108	141200	455998135	2855	2855	2855	2855	0
267	20250108	141100	455998135	2855	2855	2855	2855	0
268	20250108	141000	455998135	2855	2855	2855	2855	104
269	20250108	140900	455701215	2860	2870	2870	2860	315
270	20250108	140800	454798855	2870	2870	2870	2870	0
271	20250108	140700	454798855	2870	2870	2870	2870	0
272	20250108	140600	454798855	2870	2865	2870	2865	1774
273	20250108	140500	449711345	2865	2865	2865	2865	2
274	20250108	140400	449705615	2865	2865	2865	2865	0
275	20250108	140300	449705615	2865	2865	2865	2865	0
276	20250108	140200	449705615	2865	2865	2865	2865	82
277	20250108	140100	449470685	2870	2870	2870	2870	0
278	20250108	140000	449470685	2870	2870	2870	2870	0
279	20250108	135900	449470685	2870	2870	2870	2870	0
280	20250108	135800	449470685	2870	2870	2870	2870	0
281	20250108	135700	449470685	2870	2870	2870	2870	0
282	20250108	135600	449470685	2870	2860	2870	2860	2500
283	20250108	135500	442300275	2850	2850	2850	2850	0
284	20250108	135400	442300275	2850	2850	2865	2850	2400
285	20250108	135300	435447170	2850	2850	2850	2850	200
286	20250108	135200	434877170	2850	2850	2850	2850	0
287	20250108	135100	434877170	2850	2850	2850	2850	0
288	20250108	135000	434877170	2850	2850	2850	2850	0
289	20250108	134900	434877170	2850	2850	2850	2850	0
290	20250108	134800	434877170	2850	2850	2850	2850	0
291	20250108	134700	434877170	2850	2850	2850	2850	1
292	20250108	134600	434874320	2850	2850	2850	2850	0
293	20250108	134500	434874320	2850	2850	2850	2850	0
294	20250108	134400	434874320	2850	2850	2850	2850	0
295	20250108	134300	434874320	2850	2850	2850	2850	0
296	20250108	134200	434874320	2850	2850	2850	2850	160
297	20250108	134100	434418320	2860	2860	2860	2860	0
298	20250108	134000	434418320	2860	2860	2860	2860	3
299	20250108	133900	434409740	2860	2860	2860	2860	200
300	20250108	133800	433837740	2855	2855	2855	2855	0
301	20250108	133700	433837740	2855	2855	2855	2855	0
302	20250108	133600	433837740	2855	2855	2855	2855	0
303	20250108	133500	433837740	2855	2855	2855	2855	0
304	20250108	133400	433837740	2855	2855	2855	2855	0
305	20250108	133300	433837740	2855	2855	2855	2855	20
306	20250108	133200	433780640	2860	2860	2860	2860	0
307	20250108	133100	433780640	2860	2860	2860	2860	1
308	20250108	133000	433777780	2845	2845	2845	2845	0
309	20250108	132900	433777780	2845	2845	2845	2845	0
310	20250108	132800	433777780	2845	2845	2845	2845	67
311	20250108	132700	433587165	2860	2860	2860	2860	0
312	20250108	132600	433587165	2860	2860	2860	2860	0
313	20250108	132500	433587165	2860	2860	2860	2860	0
314	20250108	132400	433587165	2860	2860	2860	2860	0
315	20250108	132300	433587165	2860	2860	2860	2860	0
316	20250108	132200	433587165	2860	2860	2860	2860	0
317	20250108	132100	433587165	2860	2860	2860	2860	0
318	20250108	132000	433587165	2860	2860	2860	2860	0
319	20250108	131900	433587165	2860	2860	2860	2860	0
320	20250108	131800	433587165	2860	2860	2860	2860	0
321	20250108	131700	433587165	2860	2860	2860	2860	0
322	20250108	131600	433587165	2860	2860	2860	2860	0
323	20250108	131500	433587165	2860	2860	2860	2860	0
324	20250108	131400	433587165	2860	2860	2860	2860	0
325	20250108	131300	433587165	2860	2850	2860	2850	2600
326	20250108	131200	426154470	2845	2845	2845	2845	50
327	20250108	131100	426012220	2845	2845	2845	2840	3853
328	20250108	131000	415064235	2855	2860	2860	2855	150
329	20250108	130900	414635735	2845	2845	2845	2845	1350
330	20250108	130800	410794985	2860	2860	2860	2860	0
331	20250108	130700	410794985	2860	2860	2860	2860	7
332	20250108	130600	410774965	2860	2860	2860	2860	0
333	20250108	130500	410774965	2860	2860	2860	2860	0
334	20250108	130400	410774965	2860	2860	2860	2860	0
335	20250108	130300	410774965	2860	2860	2860	2860	0
336	20250108	130200	410774965	2860	2860	2860	2860	0
337	20250108	130100	410774965	2860	2860	2860	2860	0
338	20250108	130000	410774965	2860	2860	2860	2860	0
339	20250108	125900	410774965	2860	2845	2860	2845	776
340	20250108	125800	408559745	2860	2860	2860	2860	0
341	20250108	125700	408559745	2860	2860	2860	2860	25
342	20250108	125600	408488245	2860	2860	2860	2860	1
343	20250108	125500	408485385	2860	2860	2860	2860	0
344	20250108	125400	408485385	2860	2860	2860	2860	0
345	20250108	125300	408485385	2860	2860	2860	2860	351
346	20250108	125200	407481525	2860	2860	2860	2860	0
347	20250108	125100	407481525	2860	2860	2860	2860	0
348	20250108	125000	407481525	2860	2860	2860	2860	100
349	20250108	124900	407195525	2860	2860	2860	2860	6
350	20250108	124800	407178365	2850	2850	2850	2850	126
351	20250108	124700	406819265	2850	2850	2850	2850	49
352	20250108	124600	406679615	2850	2850	2850	2850	0
353	20250108	124500	406679615	2850	2850	2850	2850	0
354	20250108	124400	406679615	2850	2850	2850	2850	0
355	20250108	124300	406679615	2850	2850	2850	2850	0
356	20250108	124200	406679615	2850	2850	2850	2850	0
357	20250108	124100	406679615	2850	2850	2850	2840	208
358	20250108	124000	406086865	2840	2840	2840	2840	500
359	20250108	123900	404666865	2840	2845	2845	2840	380
360	20250108	123800	403587660	2845	2845	2845	2845	0
361	20250108	123700	403587660	2845	2845	2845	2845	1
362	20250108	123600	403584815	2840	2840	2840	2840	1390
363	20250108	123500	399637215	2840	2840	2840	2840	0
364	20250108	123400	399637215	2840	2840	2840	2840	0
365	20250108	123300	399637215	2840	2840	2840	2840	0
366	20250108	123200	399637215	2840	2840	2840	2840	1251
367	20250108	123100	396084375	2840	2840	2840	2840	318
368	20250108	123000	395181255	2840	2840	2840	2840	18
369	20250108	122900	395130135	2840	2840	2840	2840	0
370	20250108	122800	395130135	2840	2840	2840	2840	1034
371	20250108	122700	392193575	2840	2845	2845	2840	43
372	20250108	122600	392071440	2845	2845	2845	2845	6
373	20250108	122500	392054370	2850	2850	2850	2850	0
374	20250108	122400	392054370	2850	2850	2850	2850	0
375	20250108	122300	392054370	2850	2850	2850	2850	0
376	20250108	122200	392054370	2850	2850	2850	2850	0
377	20250108	122100	392054370	2850	2850	2850	2850	50
378	20250108	122000	391911870	2845	2845	2845	2845	205
379	20250108	121900	391328645	2850	2850	2850	2850	0
380	20250108	121800	391328645	2850	2850	2850	2850	0
381	20250108	121700	391328645	2850	2850	2850	2850	0
382	20250108	121600	391328645	2850	2850	2850	2850	0
383	20250108	121500	391328645	2850	2855	2855	2850	21
384	20250108	121400	391268775	2850	2850	2850	2850	0
385	20250108	121300	391268775	2850	2850	2850	2850	0
386	20250108	121200	391268775	2850	2850	2850	2850	184
387	20250108	121100	390744375	2850	2850	2850	2850	316
388	20250108	121000	389843775	2850	2850	2850	2850	0
389	20250108	120900	389843775	2850	2850	2850	2850	0
390	20250108	120800	389843775	2850	2850	2850	2850	0
391	20250108	120700	389843775	2850	2850	2850	2850	1
392	20250108	120600	389840925	2840	2840	2840	2840	0
393	20250108	120500	389840925	2840	2840	2840	2840	0
394	20250108	120400	389840925	2840	2840	2840	2840	0
395	20250108	120300	389840925	2840	2840	2840	2840	0
396	20250108	120200	389840925	2840	2840	2840	2840	200
397	20250108	120100	389272925	2860	2860	2860	2860	0
398	20250108	120000	389272925	2860	2860	2860	2860	2085
399	20250108	115900	383309825	2860	2860	2860	2860	3
400	20250108	115800	383301245	2860	2860	2860	2860	50
401	20250108	115700	383158245	2860	2860	2860	2860	100
402	20250108	115600	382872245	2860	2860	2860	2860	0
403	20250108	115500	382872245	2860	2840	2860	2840	4
404	20250108	115400	382860825	2860	2860	2860	2860	0
405	20250108	115300	382860825	2860	2860	2860	2860	2
406	20250108	115200	382855105	2840	2840	2840	2840	0
407	20250108	115100	382855105	2840	2840	2840	2840	1
408	20250108	115000	382852265	2840	2840	2840	2840	0
409	20250108	114900	382852265	2840	2840	2840	2840	744
410	20250108	114800	380739305	2840	2845	2845	2840	2312
411	20250108	114700	374171080	2850	2850	2860	2845	1263
412	20250108	114600	370576190	2850	2850	2850	2850	0
413	20250108	114500	370576190	2850	2850	2850	2850	0
414	20250108	114400	370576190	2850	2850	2850	2850	111
415	20250108	114300	370259840	2850	2850	2850	2850	0
416	20250108	114200	370259840	2850	2850	2850	2850	0
417	20250108	114100	370259840	2850	2850	2850	2850	0
418	20250108	114000	370259840	2850	2850	2850	2850	0
419	20250108	113900	370259840	2850	2850	2850	2850	100
420	20250108	113800	369974840	2855	2850	2855	2850	567
421	20250108	113700	368356860	2855	2855	2855	2850	473
422	20250108	113600	367006875	2855	2855	2855	2855	1
423	20250108	113500	367004020	2850	2850	2850	2850	0
424	20250108	113400	367004020	2850	2850	2850	2850	0
425	20250108	113300	367004020	2850	2850	2850	2850	0
426	20250108	113200	367004020	2850	2850	2850	2850	724
427	20250108	113100	364940620	2850	2850	2850	2850	1235
428	20250108	113000	361420870	2850	2850	2850	2850	45
429	20250108	112900	361292620	2850	2850	2850	2850	0
430	20250108	112800	361292620	2850	2850	2850	2850	200
431	20250108	112700	360722620	2850	2850	2850	2850	0
432	20250108	112600	360722620	2850	2850	2850	2850	0
433	20250108	112500	360722620	2850	2850	2850	2850	0
434	20250108	112400	360722620	2850	2850	2850	2850	0
435	20250108	112300	360722620	2850	2850	2850	2850	0
436	20250108	112200	360722620	2850	2850	2850	2850	7
437	20250108	112100	360702670	2850	2850	2850	2850	0
438	20250108	112000	360702670	2850	2850	2850	2850	654
439	20250108	111900	358838770	2850	2850	2850	2850	0
440	20250108	111800	358838770	2850	2850	2850	2850	1846
441	20250108	111700	353577670	2850	2850	2850	2850	1
442	20250108	111600	353574820	2855	2855	2855	2855	0
443	20250108	111500	353574820	2855	2855	2855	2855	21
444	20250108	111400	353514865	2855	2855	2855	2855	3
445	20250108	111300	353506300	2855	2855	2855	2855	3
446	20250108	111200	353497735	2850	2850	2850	2850	0
447	20250108	111100	353497735	2850	2850	2850	2850	0
448	20250108	111000	353497735	2850	2850	2850	2850	0
449	20250108	110900	353497735	2850	2850	2850	2850	0
450	20250108	110800	353497735	2850	2850	2850	2850	20
451	20250108	110700	353440735	2850	2850	2850	2850	103
452	20250108	110600	353147185	2850	2850	2850	2850	5
453	20250108	110500	353132935	2845	2845	2845	2845	300
454	20250108	110400	352279435	2850	2850	2850	2850	1000
455	20250108	110300	349429435	2850	2850	2850	2850	1
456	20250108	110200	349426585	2850	2850	2850	2850	0
457	20250108	110100	349426585	2850	2850	2850	2850	10
458	20250108	110000	349398085	2850	2850	2850	2850	100
459	20250108	105900	349113085	2840	2840	2845	2840	3027
460	20250108	105800	340506370	2840	2840	2840	2840	0
461	20250108	105700	340506370	2840	2840	2840	2840	620
462	20250108	105600	338745570	2840	2835	2840	2835	15
463	20250108	105500	338703040	2830	2825	2830	2825	1306
464	20250108	105400	335013560	2845	2845	2845	2820	17830
465	20250108	105300	284501815	2845	2850	2850	2845	2068
466	20250108	105200	278618335	2855	2855	2860	2855	125
467	20250108	105100	278261455	2855	2855	2855	2855	0
468	20250108	105000	278261455	2855	2855	2855	2855	30
469	20250108	104900	278175805	2855	2855	2855	2855	94
470	20250108	104800	277907435	2855	2855	2855	2855	5
471	20250108	104700	277893160	2860	2860	2860	2860	0
472	20250108	104600	277893160	2860	2860	2860	2860	20
473	20250108	104500	277835960	2860	2860	2860	2860	0
474	20250108	104400	277835960	2860	2845	2860	2845	203
475	20250108	104300	277255875	2860	2845	2860	2845	76
476	20250108	104200	277039640	2845	2845	2845	2845	1
477	20250108	104100	277036795	2850	2850	2850	2850	40
478	20250108	104000	276922795	2860	2860	2860	2860	252
479	20250108	103900	276202075	2860	2860	2860	2860	100
480	20250108	103800	275916075	2845	2855	2855	2845	16
481	20250108	103700	275870410	2855	2855	2855	2855	35
482	20250108	103600	275770485	2860	2855	2860	2855	555
483	20250108	103500	274185005	2855	2855	2855	2855	0
484	20250108	103400	274185005	2855	2855	2855	2855	2
485	20250108	103300	274179295	2835	2845	2845	2835	4660
486	20250108	103200	260935070	2850	2850	2850	2850	0
487	20250108	103100	260935070	2850	2855	2855	2850	236
488	20250108	103000	260262420	2855	2855	2855	2855	15
489	20250108	102900	260219595	2855	2855	2855	2855	3
490	20250108	102800	260211030	2855	2855	2855	2855	0
491	20250108	102700	260211030	2855	2855	2855	2855	100
492	20250108	102600	259925530	2855	2855	2855	2855	6
493	20250108	102500	259908400	2860	2860	2860	2860	0
494	20250108	102400	259908400	2860	2845	2860	2845	800
495	20250108	102300	257628650	2845	2845	2845	2845	0
496	20250108	102200	257628650	2845	2850	2850	2845	3576
497	20250108	102100	247452585	2855	2855	2855	2855	0
498	20250108	102000	247452585	2855	2855	2855	2855	1010
499	20250108	101900	244569035	2865	2865	2865	2865	349
500	20250108	101800	243569150	2865	2855	2865	2855	62
501	20250108	101700	243392020	2870	2870	2870	2870	0
502	20250108	101600	243392020	2870	2870	2870	2870	105
503	20250108	101500	243090670	2870	2870	2870	2870	1
504	20250108	101400	243087800	2870	2870	2870	2870	3
505	20250108	101300	243079190	2870	2870	2870	2870	0
506	20250108	101200	243079190	2870	2870	2870	2870	0
507	20250108	101100	243079190	2870	2850	2870	2850	51
508	20250108	101000	242933820	2850	2850	2850	2850	801
509	20250108	100900	240650970	2870	2870	2870	2870	0
510	20250108	100800	240650970	2870	2870	2870	2870	0
511	20250108	100700	240650970	2870	2870	2870	2870	1
512	20250108	100600	240648100	2850	2870	2870	2850	171
513	20250108	100500	240160730	2865	2865	2865	2860	106
514	20250108	100400	239857065	2865	2855	2865	2855	102
515	20250108	100300	239565845	2850	2855	2855	2850	202
516	20250108	100200	238989145	2850	2850	2850	2850	131
517	20250108	100100	238615795	2850	2850	2850	2850	813
518	20250108	100000	236298745	2850	2850	2850	2850	100
519	20250108	095900	236013745	2850	2850	2850	2850	0
520	20250108	095800	236013745	2850	2850	2850	2850	2788
521	20250108	095700	228067945	2855	2855	2855	2855	0
522	20250108	095600	228067945	2855	2855	2855	2855	220
523	20250108	095500	227439845	2855	2855	2855	2855	2505
524	20250108	095400	220288070	2860	2860	2860	2860	310
525	20250108	095300	219401470	2860	2865	2865	2860	1138
526	20250108	095200	216146765	2865	2865	2865	2865	370
527	20250108	095100	215086715	2870	2870	2870	2870	90
528	20250108	095000	214828415	2870	2870	2870	2870	0
529	20250108	094900	214828415	2870	2870	2870	2870	0
530	20250108	094800	214828415	2870	2870	2870	2870	110
531	20250108	094700	214512715	2875	2875	2875	2875	100
532	20250108	094600	214225215	2875	2870	2875	2870	1232
533	20250108	094500	210689315	2870	2870	2870	2870	0
534	20250108	094400	210689315	2870	2870	2870	2870	5
535	20250108	094300	210674965	2870	2870	2870	2870	30
536	20250108	094200	210588865	2870	2870	2870	2870	10
537	20250108	094100	210560165	2870	2870	2870	2870	47
538	20250108	094000	210425275	2865	2865	2865	2865	500
539	20250108	093900	208992775	2880	2880	2880	2880	0
540	20250108	093800	208992775	2880	2880	2880	2880	0
541	20250108	093700	208992775	2880	2880	2880	2880	0
542	20250108	093600	208992775	2880	2880	2880	2880	0
543	20250108	093500	208992775	2880	2880	2880	2880	0
544	20250108	093400	208992775	2880	2880	2880	2880	0
545	20250108	093300	208992775	2880	2880	2880	2880	254
546	20250108	093200	208261255	2880	2880	2880	2880	3
547	20250108	093100	208252615	2880	2860	2880	2860	17
548	20250108	093000	208203855	2870	2870	2870	2870	48
549	20250108	092900	208066095	2865	2865	2865	2865	170
550	20250108	092800	207579045	2865	2865	2865	2865	320
551	20250108	092700	206662245	2865	2875	2875	2865	1212
552	20250108	092600	203184665	2875	2880	2880	2875	798
553	20250108	092500	200888630	2880	2890	2890	2880	441
554	20250108	092400	199618150	2890	2890	2890	2890	1
555	20250108	092300	199615260	2890	2885	2890	2885	311
556	20250108	092200	198716520	2885	2885	2885	2885	363
557	20250108	092100	197669265	2885	2880	2885	2880	1047
558	20250108	092000	194653425	2890	2890	2890	2880	2211
559	20250108	091900	188285635	2890	2890	2890	2880	1006
560	20250108	091800	185388295	2880	2880	2880	2880	436
561	20250108	091700	184132615	2870	2870	2870	2870	0
562	20250108	091600	184132615	2870	2880	2880	2870	101
563	20250108	091500	183842735	2870	2860	2870	2860	36833
564	20250108	091400	78318215	2860	2860	2860	2860	277
565	20250108	091300	77525995	2855	2860	2860	2855	956
566	20250108	091200	74794335	2860	2840	2865	2840	721
567	20250108	091100	72731595	2840	2850	2850	2835	7947
568	20250108	091000	50115095	2850	2870	2870	2850	3524
569	20250108	090900	40059805	2860	2870	2870	2860	14
570	20250108	090800	40019735	2865	2870	2870	2865	278
571	20250108	090700	39222375	2870	2880	2880	2850	3547
572	20250108	090600	29057140	2870	2870	2870	2870	220
573	20250108	090500	28425740	2890	2895	2895	2865	1604
574	20250108	090400	23817175	2870	2880	2895	2870	125
575	20250108	090300	23457360	2875	2875	2875	2875	753
576	20250108	090200	21292485	2875	2860	2875	2845	2196
577	20250108	090100	15011675	2870	2870	2870	2870	20
578	20250108	090000	14954275	2880	2855	2880	2820	5245