KissMeData/054920/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193800	546414625	2960	2960	2960	2960	6591
3	20250117	193700	546414625	2960	2960	2960	2960	0
4	20250117	193600	546414625	2960	2960	2960	2960	0
5	20250117	193500	546414625	2960	2960	2960	2960	0
6	20250117	193400	546414625	2960	2960	2960	2960	0
7	20250117	193300	546414625	2960	2960	2960	2960	0
8	20250117	193200	546414625	2960	2960	2960	2960	0
9	20250117	193100	546414625	2960	2960	2960	2960	0
10	20250117	193000	546414625	2960	2960	2960	2960	0
11	20250117	192900	546414625	2960	2960	2960	2960	0
12	20250117	192800	546414625	2960	2960	2960	2960	0
13	20250117	192700	546414625	2960	2960	2960	2960	0
14	20250117	192600	546414625	2960	2960	2960	2960	0
15	20250117	192500	546414625	2960	2960	2960	2960	0
16	20250117	192400	546414625	2960	2960	2960	2960	0
17	20250117	192300	546414625	2960	2960	2960	2960	0
18	20250117	192200	546414625	2960	2960	2960	2960	0
19	20250117	192100	546414625	2960	2960	2960	2960	0
20	20250117	192000	546414625	2960	2960	2960	2960	0
21	20250117	191900	546414625	2960	2960	2960	2960	0
22	20250117	191800	546414625	2960	2960	2960	2960	0
23	20250117	191700	546414625	2960	2960	2960	2960	0
24	20250117	191600	546414625	2960	2960	2960	2960	0
25	20250117	191500	546414625	2960	2960	2960	2960	0
26	20250117	191400	546414625	2960	2960	2960	2960	0
27	20250117	191300	546414625	2960	2960	2960	2960	0
28	20250117	191200	546414625	2960	2960	2960	2960	0
29	20250117	191100	546414625	2960	2960	2960	2960	0
30	20250117	191000	546414625	2960	2960	2960	2960	0
31	20250117	190900	546414625	2960	2960	2960	2960	0
32	20250117	190800	546414625	2960	2960	2960	2960	6591
33	20250117	190700	546414625	2960	2960	2960	2960	0
34	20250117	190600	546414625	2960	2960	2960	2960	0
35	20250117	190500	546414625	2960	2960	2960	2960	0
36	20250117	190400	546414625	2960	2960	2960	2960	0
37	20250117	190300	546414625	2960	2960	2960	2960	0
38	20250117	190200	546414625	2960	2960	2960	2960	0
39	20250117	190100	546414625	2960	2960	2960	2960	0
40	20250117	190000	546414625	2960	2960	2960	2960	0
41	20250117	185900	546414625	2960	2960	2960	2960	0
42	20250117	185800	546414625	2960	2960	2960	2960	0
43	20250117	185700	546414625	2960	2960	2960	2960	0
44	20250117	185600	546414625	2960	2960	2960	2960	0
45	20250117	185500	546414625	2960	2960	2960	2960	0
46	20250117	185400	546414625	2960	2960	2960	2960	0
47	20250117	185300	546414625	2960	2960	2960	2960	0
48	20250117	185200	546414625	2960	2960	2960	2960	0
49	20250117	185100	546414625	2960	2960	2960	2960	0
50	20250117	185000	546414625	2960	2960	2960	2960	0
51	20250117	184900	546414625	2960	2960	2960	2960	0
52	20250117	184800	546414625	2960	2960	2960	2960	0
53	20250117	184700	546414625	2960	2960	2960	2960	0
54	20250117	184600	546414625	2960	2960	2960	2960	0
55	20250117	184500	546414625	2960	2960	2960	2960	0
56	20250117	184400	546414625	2960	2960	2960	2960	0
57	20250117	184300	546414625	2960	2960	2960	2960	0
58	20250117	184200	546414625	2960	2960	2960	2960	0
59	20250117	184100	546414625	2960	2960	2960	2960	0
60	20250117	184000	546414625	2960	2960	2960	2960	0
61	20250117	183900	546414625	2960	2960	2960	2960	0
62	20250117	183800	546414625	2960	2960	2960	2960	6591
63	20250117	183700	546414625	2960	2960	2960	2960	0
64	20250117	183600	546414625	2960	2960	2960	2960	0
65	20250117	183500	546414625	2960	2960	2960	2960	0
66	20250117	183400	546414625	2960	2960	2960	2960	0
67	20250117	183300	546414625	2960	2960	2960	2960	0
68	20250117	183200	546414625	2960	2960	2960	2960	0
69	20250117	183100	546414625	2960	2960	2960	2960	0
70	20250117	183000	546414625	2960	2960	2960	2960	0
71	20250117	182900	546414625	2960	2960	2960	2960	0
72	20250117	182800	546414625	2960	2960	2960	2960	0
73	20250117	182700	546414625	2960	2960	2960	2960	0
74	20250117	182600	546414625	2960	2960	2960	2960	0
75	20250117	182500	546414625	2960	2960	2960	2960	0
76	20250117	182400	546414625	2960	2960	2960	2960	0
77	20250117	182300	546414625	2960	2960	2960	2960	0
78	20250117	182200	546414625	2960	2960	2960	2960	0
79	20250117	182100	546414625	2960	2960	2960	2960	0
80	20250117	182000	546414625	2960	2960	2960	2960	0
81	20250117	181900	546414625	2960	2960	2960	2960	0
82	20250117	181800	546414625	2960	2960	2960	2960	0
83	20250117	181700	546414625	2960	2960	2960	2960	0
84	20250117	181600	546414625	2960	2960	2960	2960	0
85	20250117	181500	546414625	2960	2960	2960	2960	0
86	20250117	181400	546414625	2960	2960	2960	2960	0
87	20250117	181300	546414625	2960	2960	2960	2960	0
88	20250117	181200	546414625	2960	2960	2960	2960	0
89	20250117	181100	546414625	2960	2960	2960	2960	0
90	20250117	181000	546414625	2960	2960	2960	2960	0
91	20250117	180900	546414625	2960	2960	2960	2960	0
92	20250117	180800	546414625	2960	2960	2960	2960	6591
93	20250117	180700	546414625	2960	2960	2960	2960	0
94	20250117	180600	546414625	2960	2960	2960	2960	0
95	20250117	180500	546414625	2960	2960	2960	2960	0
96	20250117	180400	546414625	2960	2960	2960	2960	0
97	20250117	180300	546414625	2960	2960	2960	2960	0
98	20250117	180200	546414625	2960	2960	2960	2960	0
99	20250117	180100	546414625	2960	2960	2960	2960	0
100	20250117	180000	546414625	2960	2960	2960	2960	0
101	20250117	175900	546414625	2960	2960	2960	2960	0
102	20250117	175800	546414625	2960	2960	2960	2960	0
103	20250117	175700	546414625	2960	2960	2960	2960	0
104	20250117	175600	546414625	2960	2960	2960	2960	0
105	20250117	175500	546414625	2960	2960	2960	2960	0
106	20250117	175400	546414625	2960	2960	2960	2960	0
107	20250117	175300	546414625	2960	2960	2960	2960	0
108	20250117	175200	546414625	2960	2960	2960	2960	0
109	20250117	175100	546414625	2960	2960	2960	2960	0
110	20250117	175000	546414625	2960	2960	2960	2960	0
111	20250117	174900	546414625	2960	2960	2960	2960	0
112	20250117	174800	546414625	2960	2960	2960	2960	0
113	20250117	174700	546414625	2960	2960	2960	2960	0
114	20250117	174600	546414625	2960	2960	2960	2960	0
115	20250117	174500	546414625	2960	2960	2960	2960	0
116	20250117	174400	546414625	2960	2960	2960	2960	0
117	20250117	174300	546414625	2960	2960	2960	2960	0
118	20250117	174200	546414625	2960	2960	2960	2960	0
119	20250117	174100	546414625	2960	2960	2960	2960	0
120	20250117	174000	546414625	2960	2960	2960	2960	0
121	20250117	173900	546414625	2960	2960	2960	2960	0
122	20250117	173800	546414625	2960	2960	2960	2960	6591
123	20250117	173700	546414625	2960	2960	2960	2960	0
124	20250117	173600	546414625	2960	2960	2960	2960	0
125	20250117	173500	546414625	2960	2960	2960	2960	0
126	20250117	173400	546414625	2960	2960	2960	2960	0
127	20250117	173300	546414625	2960	2960	2960	2960	0
128	20250117	173200	546414625	2960	2960	2960	2960	0
129	20250117	173100	546414625	2960	2960	2960	2960	0
130	20250117	173000	546414625	2960	2960	2960	2960	0
131	20250117	172900	546414625	2960	2960	2960	2960	0
132	20250117	172800	546414625	2960	2960	2960	2960	0
133	20250117	172700	546414625	2960	2960	2960	2960	0
134	20250117	172600	546414625	2960	2960	2960	2960	0
135	20250117	172500	546414625	2960	2960	2960	2960	0
136	20250117	172400	546414625	2960	2960	2960	2960	0
137	20250117	172300	546414625	2960	2960	2960	2960	0
138	20250117	172200	546414625	2960	2960	2960	2960	0
139	20250117	172100	546414625	2960	2960	2960	2960	0
140	20250117	172000	546414625	2960	2960	2960	2960	0
141	20250117	171900	546414625	2960	2960	2960	2960	0
142	20250117	171800	546414625	2960	2960	2960	2960	0
143	20250117	171700	546414625	2960	2960	2960	2960	0
144	20250117	171600	546414625	2960	2960	2960	2960	0
145	20250117	171500	546414625	2960	2960	2960	2960	0
146	20250117	171400	546414625	2960	2960	2960	2960	0
147	20250117	171300	546414625	2960	2960	2960	2960	0
148	20250117	171200	546414625	2960	2960	2960	2960	0
149	20250117	171100	546414625	2960	2960	2960	2960	0
150	20250117	171000	546414625	2960	2960	2960	2960	0
151	20250117	170900	546414625	2960	2960	2960	2960	0
152	20250117	170800	546414625	2960	2960	2960	2960	6591
153	20250117	170700	546414625	2960	2960	2960	2960	0
154	20250117	170600	546414625	2960	2960	2960	2960	0
155	20250117	170500	546414625	2960	2960	2960	2960	0
156	20250117	170400	546414625	2960	2960	2960	2960	0
157	20250117	170300	546414625	2960	2960	2960	2960	0
158	20250117	170200	546414625	2960	2960	2960	2960	0
159	20250117	170100	546414625	2960	2960	2960	2960	0
160	20250117	170000	546414625	2960	2960	2960	2960	0
161	20250117	165900	546414625	2960	2960	2960	2960	0
162	20250117	165800	546414625	2960	2960	2960	2960	0
163	20250117	165700	546414625	2960	2960	2960	2960	0
164	20250117	165600	546414625	2960	2960	2960	2960	0
165	20250117	165500	546414625	2960	2960	2960	2960	0
166	20250117	165400	546414625	2960	2960	2960	2960	0
167	20250117	165300	546414625	2960	2960	2960	2960	0
168	20250117	165200	546414625	2960	2960	2960	2960	0
169	20250117	165100	546414625	2960	2960	2960	2960	0
170	20250117	165000	546414625	2960	2960	2960	2960	0
171	20250117	164900	546414625	2960	2960	2960	2960	0
172	20250117	164800	546414625	2960	2960	2960	2960	0
173	20250117	164700	546414625	2960	2960	2960	2960	0
174	20250117	164600	546414625	2960	2960	2960	2960	0
175	20250117	164500	546414625	2960	2960	2960	2960	0
176	20250117	164400	546414625	2960	2960	2960	2960	0
177	20250117	164300	546414625	2960	2960	2960	2960	0
178	20250117	164200	546414625	2960	2960	2960	2960	0
179	20250117	164100	546414625	2960	2960	2960	2960	0
180	20250117	164000	546414625	2960	2960	2960	2960	0
181	20250117	163900	546414625	2960	2960	2960	2960	0
182	20250117	163800	546414625	2960	2960	2960	2960	6591
183	20250117	163700	546414625	2960	2960	2960	2960	0
184	20250117	163600	546414625	2960	2960	2960	2960	0
185	20250117	163500	546414625	2960	2960	2960	2960	0
186	20250117	163400	546414625	2960	2960	2960	2960	0
187	20250117	163300	546414625	2960	2960	2960	2960	0
188	20250117	163200	546414625	2960	2960	2960	2960	0
189	20250117	163100	546414625	2960	2960	2960	2960	0
190	20250117	163000	546414625	2960	2960	2960	2960	0
191	20250117	162900	546414625	2960	2960	2960	2960	0
192	20250117	162800	546414625	2960	2960	2960	2960	0
193	20250117	162700	546414625	2960	2960	2960	2960	0
194	20250117	162600	546414625	2960	2960	2960	2960	0
195	20250117	162500	546414625	2960	2960	2960	2960	0
196	20250117	162400	546414625	2960	2960	2960	2960	0
197	20250117	162300	546414625	2960	2960	2960	2960	0
198	20250117	162200	546414625	2960	2960	2960	2960	0
199	20250117	162100	546414625	2960	2960	2960	2960	0
200	20250117	162000	546414625	2960	2960	2960	2960	0
201	20250117	161900	546414625	2960	2960	2960	2960	0
202	20250117	161800	546414625	2960	2960	2960	2960	0
203	20250117	161700	546414625	2960	2960	2960	2960	0
204	20250117	161600	546414625	2960	2960	2960	2960	0
205	20250117	161500	546414625	2960	2960	2960	2960	0
206	20250117	161400	546414625	2960	2960	2960	2960	0
207	20250117	161300	546414625	2960	2960	2960	2960	0
208	20250117	161200	546414625	2960	2960	2960	2960	0
209	20250117	161100	546414625	2960	2960	2960	2960	0
210	20250117	161000	546414625	2960	2960	2960	2960	0
211	20250117	160900	546414625	2960	2960	2960	2960	0
212	20250117	160800	546414625	2960	2960	2960	2960	6591
213	20250117	160700	546414625	2960	2960	2960	2960	0
214	20250117	160600	546414625	2960	2960	2960	2960	0
215	20250117	160500	546414625	2960	2960	2960	2960	0
216	20250117	160400	546414625	2960	2960	2960	2960	0
217	20250117	160300	546414625	2960	2960	2960	2960	0
218	20250117	160200	546414625	2960	2960	2960	2960	0
219	20250117	160100	546414625	2960	2960	2960	2960	0
220	20250117	160000	546414625	2960	2960	2960	2960	0
221	20250117	155900	546414625	2960	2960	2960	2960	0
222	20250117	155800	546414625	2960	2960	2960	2960	0
223	20250117	155700	546414625	2960	2960	2960	2960	0
224	20250117	155600	546414625	2960	2960	2960	2960	0
225	20250117	155500	546414625	2960	2960	2960	2960	0
226	20250117	155400	546414625	2960	2960	2960	2960	0
227	20250117	155300	546414625	2960	2960	2960	2960	0
228	20250117	155200	546414625	2960	2960	2960	2960	0
229	20250117	155100	546414625	2960	2960	2960	2960	0
230	20250117	155000	546414625	2960	2960	2960	2960	0
231	20250117	154900	546414625	2960	2960	2960	2960	0
232	20250117	154800	546414625	2960	2960	2960	2960	0
233	20250117	154700	546414625	2960	2960	2960	2960	0
234	20250117	154600	546414625	2960	2960	2960	2960	0
235	20250117	154500	546414625	2960	2960	2960	2960	0
236	20250117	154400	546414625	2960	2960	2960	2960	0
237	20250117	154300	546414625	2960	2960	2960	2960	0
238	20250117	154200	546414625	2960	2960	2960	2960	0
239	20250117	154100	546414625	2960	2960	2960	2960	0
240	20250117	154000	546414625	2960	2960	2960	2960	0
241	20250117	153900	546414625	2960	2960	2960	2960	0
242	20250117	153800	546414625	2960	2960	2960	2960	6591
243	20250117	153700	546414625	2960	2960	2960	2960	0
244	20250117	153600	546414625	2960	2960	2960	2960	0
245	20250117	153500	546414625	2960	2960	2960	2960	0
246	20250117	153400	546414625	2960	2960	2960	2960	0
247	20250117	153300	546414625	2960	2960	2960	2960	0
248	20250117	153200	546414625	2960	2960	2960	2960	0
249	20250117	153100	546414625	2960	2960	2960	2960	0
250	20250117	153000	546414625	2960	2960	2960	2960	6591
251	20250117	152900	526905265	2960	2960	2960	2960	0
252	20250117	152800	526905265	2960	2960	2960	2960	0
253	20250117	152700	526905265	2960	2960	2960	2960	0
254	20250117	152600	526905265	2960	2960	2960	2960	0
255	20250117	152500	526905265	2960	2960	2960	2960	0
256	20250117	152400	526905265	2960	2960	2960	2960	0
257	20250117	152300	526905265	2960	2960	2960	2960	0
258	20250117	152200	526905265	2960	2960	2960	2960	0
259	20250117	152100	526905265	2960	2960	2960	2960	0
260	20250117	152000	526905265	2960	2960	2960	2960	0
261	20250117	151900	526905265	2960	2965	2985	2960	2575
262	20250117	151800	519271070	2965	2970	2985	2965	515
263	20250117	151700	517743550	2985	2970	2985	2970	22
264	20250117	151600	517678195	2970	2970	2985	2965	3993
265	20250117	151500	505787845	2980	2970	2985	2965	2515
266	20250117	151400	498330800	2985	2985	2985	2965	182
267	20250117	151300	497790670	2985	2980	2985	2980	101
268	20250117	151200	497489685	2985	2980	2985	2965	187
269	20250117	151100	496932670	2965	2970	2985	2965	3924
270	20250117	151000	485296920	2975	2975	2975	2975	564
271	20250117	150900	483619020	2965	2975	2985	2965	3522
272	20250117	150800	473167795	2975	2975	2975	2975	100
273	20250117	150700	472870295	2980	2980	2985	2980	2891
274	20250117	150600	464255010	2980	2980	2980	2980	290
275	20250117	150500	463390810	2980	2980	2980	2980	9
276	20250117	150400	463363990	2990	2985	2990	2980	1515
277	20250117	150300	458844850	2980	2980	2980	2980	100
278	20250117	150200	458546850	2980	2990	2990	2980	6
279	20250117	150100	458528960	2990	2990	2990	2990	10
280	20250117	150000	458499060	2990	2985	2990	2985	235
281	20250117	145900	457797360	2985	2980	2985	2980	1048
282	20250117	145800	454674170	2980	2980	2980	2970	5393
283	20250117	145700	438651345	2975	2980	2980	2975	184
284	20250117	145600	438103335	2990	2990	2990	2990	0
285	20250117	145500	438103335	2990	2990	2990	2990	0
286	20250117	145400	438103335	2990	2990	2990	2990	2
287	20250117	145300	438097355	2975	2990	2990	2975	801
288	20250117	145200	435713595	2980	2980	2980	2980	106
289	20250117	145100	435397715	2990	2990	2990	2990	0
290	20250117	145000	435397715	2990	2980	2990	2980	287
291	20250117	144900	434542445	2975	2975	2975	2975	1
292	20250117	144800	434539470	2990	2990	2990	2990	0
293	20250117	144700	434539470	2990	2990	2990	2970	8133
294	20250117	144600	410353675	2990	2980	2990	2980	42
295	20250117	144500	410228505	2990	2990	2990	2990	25
296	20250117	144400	410153755	2980	2985	2985	2980	38
297	20250117	144300	410040495	2990	2990	2990	2990	0
298	20250117	144200	410040495	2990	2990	2990	2990	15
299	20250117	144100	409995645	2980	2990	2990	2980	334
300	20250117	144000	409000285	2990	2990	2990	2990	2
301	20250117	143900	408994305	2985	2985	2985	2985	7
302	20250117	143800	408973410	2980	2985	2985	2980	1295
303	20250117	143700	405114280	2980	2980	2980	2980	0
304	20250117	143600	405114280	2980	2980	2980	2980	64
305	20250117	143500	404923560	2990	2990	2990	2990	0
306	20250117	143400	404923560	2990	2990	2990	2990	21
307	20250117	143300	404860770	2990	2985	2990	2985	36
308	20250117	143200	404753150	2980	2985	2985	2980	1306
309	20250117	143100	400859610	2990	2990	2990	2990	2
310	20250117	143000	400853630	2990	2980	2990	2980	6
311	20250117	142900	400835740	2985	2980	2985	2980	500
312	20250117	142800	399344590	2980	2985	2985	2980	886
313	20250117	142700	396704280	2980	2980	2980	2980	739
314	20250117	142600	394502060	2990	2990	2990	2990	0
315	20250117	142500	394502060	2990	2990	2990	2990	30
316	20250117	142400	394412360	2990	2980	2990	2980	80
317	20250117	142300	394173940	2980	2990	2990	2975	3229
318	20250117	142200	384551525	2990	2985	2990	2985	4205
319	20250117	142100	371999575	2990	2995	2995	2990	96
320	20250117	142000	371712380	3000	3000	3000	3000	2
321	20250117	141900	371706380	3000	3000	3000	3000	1
322	20250117	141800	371703380	3000	3000	3000	3000	100
323	20250117	141700	371403380	3000	3000	3000	3000	0
324	20250117	141600	371403380	3000	3000	3000	3000	0
325	20250117	141500	371403380	3000	3000	3000	3000	1
326	20250117	141400	371400380	2990	2990	2990	2990	0
327	20250117	141300	371400380	2990	2990	2990	2990	0
328	20250117	141200	371400380	2990	2990	2990	2990	85
329	20250117	141100	371146230	3000	3000	3000	3000	1
330	20250117	141000	371143230	2990	2990	2990	2990	40
331	20250117	140900	371023630	3005	3005	3005	3005	0
332	20250117	140800	371023630	3005	3005	3005	3005	0
333	20250117	140700	371023630	3005	3005	3005	3005	1
334	20250117	140600	371020625	3000	2995	3000	2990	3011
335	20250117	140500	362017630	2990	2995	2995	2990	479
336	20250117	140400	360585260	3000	3000	3000	3000	1
337	20250117	140300	360582260	3005	3005	3005	3005	0
338	20250117	140200	360582260	3005	3005	3005	3005	0
339	20250117	140100	360582260	3005	3005	3005	3005	0
340	20250117	140000	360582260	3005	3005	3005	3005	0
341	20250117	135900	360582260	3005	2995	3005	2990	161
342	20250117	135800	360100475	2995	2995	2995	2995	700
343	20250117	135700	358003975	3005	3005	3005	3005	5
344	20250117	135600	357988950	3000	3000	3000	3000	3
345	20250117	135500	357979950	2995	3000	3000	2995	1388
346	20250117	135400	353822820	3000	3000	3005	3000	485
347	20250117	135300	352367815	3005	3005	3005	3005	0
348	20250117	135200	352367815	3005	3005	3005	3005	2
349	20250117	135100	352361805	3000	3000	3000	3000	0
350	20250117	135000	352361805	3000	3000	3000	3000	0
351	20250117	134900	352361805	3000	3000	3000	3000	0
352	20250117	134800	352361805	3000	3000	3000	3000	44
353	20250117	134700	352229805	3005	3005	3005	3005	0
354	20250117	134600	352229805	3005	3005	3005	3000	23
355	20250117	134500	352160790	3005	3005	3005	3005	12
356	20250117	134400	352124730	3000	3005	3005	3000	3
357	20250117	134300	352115720	3000	3000	3000	3000	494
358	20250117	134200	350633720	3000	3000	3000	3000	8
359	20250117	134100	350609720	3000	3000	3000	3000	148
360	20250117	134000	350165720	3000	3000	3000	3000	0
361	20250117	133900	350165720	3000	3000	3000	3000	9
362	20250117	133800	350138720	3005	3005	3005	3005	17
363	20250117	133700	350087635	3000	3000	3000	3000	933
364	20250117	133600	347288635	3000	2995	3000	2995	80
365	20250117	133500	347049025	2995	2995	2995	2995	1
366	20250117	133400	347046030	3000	3005	3005	3000	18
367	20250117	133300	346992025	3005	3005	3005	3005	1
368	20250117	133200	346989020	3005	3005	3005	3005	1
369	20250117	133100	346986015	3005	3005	3005	3005	1
370	20250117	133000	346983010	3005	3005	3005	3005	5
371	20250117	132900	346967985	2995	3000	3000	2995	2061
372	20250117	132800	340788290	3000	3000	3000	3000	0
373	20250117	132700	340788290	3000	3005	3005	3000	12
374	20250117	132600	340752240	3005	3005	3005	3005	0
375	20250117	132500	340752240	3005	3005	3005	3005	0
376	20250117	132400	340752240	3005	3005	3005	3005	0
377	20250117	132300	340752240	3005	3005	3005	3005	1
378	20250117	132200	340749235	3005	3005	3005	3005	1
379	20250117	132100	340746230	3005	2995	3005	2995	319
380	20250117	132000	339790815	3005	3000	3005	3000	463
381	20250117	131900	338401405	3000	3000	3000	3000	0
382	20250117	131800	338401405	3000	3000	3000	2995	4
383	20250117	131700	338389415	2995	2995	2995	2995	100
384	20250117	131600	338089915	3005	3005	3005	3005	1
385	20250117	131500	338086910	2995	3005	3005	2995	4
386	20250117	131400	338074900	3005	3005	3005	3005	1
387	20250117	131300	338071895	3005	3005	3005	3005	0
388	20250117	131200	338071895	3005	3005	3005	3005	30
389	20250117	131100	337981745	3005	3005	3005	3005	6
390	20250117	131000	337963715	3010	3010	3010	3010	0
391	20250117	130900	337963715	3010	3010	3010	3010	0
392	20250117	130800	337963715	3010	3010	3010	3010	0
393	20250117	130700	337963715	3010	3005	3010	3000	1654
394	20250117	130600	333001620	3000	3005	3005	3000	536
395	20250117	130500	331393440	3010	3010	3010	3010	0
396	20250117	130400	331393440	3010	3010	3010	3010	24
397	20250117	130300	331321200	3010	3010	3010	3010	10
398	20250117	130200	331291100	3010	3010	3010	3010	1
399	20250117	130100	331288090	3010	3010	3010	3010	20
400	20250117	130000	331227890	3010	3005	3010	3000	166
401	20250117	125900	330728370	3010	3010	3010	3010	50
402	20250117	125800	330577870	3010	3010	3010	3010	0
403	20250117	125700	330577870	3010	3000	3010	3000	1191
404	20250117	125600	327004660	2995	2995	2995	2995	243
405	20250117	125500	326276875	2990	2990	2990	2990	1
406	20250117	125400	326273885	2995	2995	2995	2995	116
407	20250117	125300	325926465	2990	2995	2995	2990	93
408	20250117	125200	325648345	3000	2995	3000	2995	46
409	20250117	125100	325510570	2995	2995	2995	2995	24
410	20250117	125000	325438690	2995	2995	2995	2995	1
411	20250117	124900	325435695	2990	2995	2995	2990	110
412	20250117	124800	325106765	3000	3000	3000	3000	0
413	20250117	124700	325106765	3000	3000	3000	3000	0
414	20250117	124600	325106765	3000	3000	3000	3000	0
415	20250117	124500	325106765	3000	3000	3000	3000	0
416	20250117	124400	325106765	3000	3000	3000	3000	0
417	20250117	124300	325106765	3000	2990	3000	2990	3
418	20250117	124200	325097775	2995	2995	2995	2995	5
419	20250117	124100	325082800	3000	3000	3000	3000	0
420	20250117	124000	325082800	3000	3000	3000	3000	0
421	20250117	123900	325082800	3000	3000	3000	3000	0
422	20250117	123800	325082800	3000	3000	3000	3000	0
423	20250117	123700	325082800	3000	3000	3000	3000	2
424	20250117	123600	325076800	2990	2990	2990	2990	1062
425	20250117	123500	321901420	2990	3000	3000	2990	101
426	20250117	123400	321598430	3000	2990	3000	2990	85
427	20250117	123300	321344270	2990	2990	2990	2990	874
428	20250117	123200	318731010	2985	2985	2985	2985	0
429	20250117	123100	318731010	2985	2985	2985	2985	721
430	20250117	123000	316578825	2985	2985	2990	2985	611
431	20250117	122900	314754940	2985	2990	2990	2985	251
432	20250117	122800	314005645	2990	2990	2990	2990	12
433	20250117	122700	313969765	2990	2995	2995	2990	128
434	20250117	122600	313587040	3000	3000	3000	3000	0
435	20250117	122500	313587040	3000	3000	3000	3000	10
436	20250117	122400	313557040	2990	2990	2990	2990	548
437	20250117	122300	311918520	2995	2995	2995	2995	21
438	20250117	122200	311855625	2995	2995	2995	2995	12
439	20250117	122100	311819685	3000	3000	3000	3000	0
440	20250117	122000	311819685	3000	2995	3000	2995	182
441	20250117	121900	311273740	2995	2995	3000	2985	1803
442	20250117	121800	305886030	2995	3000	3000	2990	2013
443	20250117	121700	299867075	3000	2985	3000	2985	1261
444	20250117	121600	296094890	2985	2995	2995	2985	8316
445	20250117	121500	271223750	3000	3005	3005	3000	17
446	20250117	121400	271172745	3000	3000	3000	3000	47
447	20250117	121300	271031745	3005	3005	3005	3005	1
448	20250117	121200	271028740	3005	3005	3005	3005	0
449	20250117	121100	271028740	3005	3005	3005	3005	14
450	20250117	121000	270986670	3005	3005	3005	3005	0
451	20250117	120900	270986670	3005	3000	3005	3000	1336
452	20250117	120800	266978660	3000	3000	3000	3000	0
453	20250117	120700	266978660	3000	3005	3005	3000	560
454	20250117	120600	265298635	3005	3005	3005	3005	0
455	20250117	120500	265298635	3005	3005	3005	3005	0
456	20250117	120400	265298635	3005	3005	3005	3005	0
457	20250117	120300	265298635	3005	3005	3005	3005	0
458	20250117	120200	265298635	3005	3015	3015	3005	199
459	20250117	120100	264700570	3015	3010	3015	3010	5
460	20250117	120000	264685500	3015	3015	3015	3015	5
461	20250117	115900	264670425	3005	3005	3005	3005	0
462	20250117	115800	264670425	3005	3005	3005	3005	0
463	20250117	115700	264670425	3005	3005	3005	3005	43
464	20250117	115600	264541210	3005	3005	3005	3005	11
465	20250117	115500	264508155	3000	3000	3000	3000	1
466	20250117	115400	264505155	3005	3010	3010	3005	346
467	20250117	115300	263465280	3010	3010	3010	3010	0
468	20250117	115200	263465280	3010	3010	3010	3010	5
469	20250117	115100	263450230	3015	3015	3015	3015	0
470	20250117	115000	263450230	3015	3015	3015	3015	0
471	20250117	114900	263450230	3015	3015	3015	3015	15
472	20250117	114800	263405005	3015	3015	3015	3015	0
473	20250117	114700	263405005	3015	3020	3020	3015	10
474	20250117	114600	263374840	3020	3020	3020	3020	2
475	20250117	114500	263368800	3015	3015	3015	3015	0
476	20250117	114400	263368800	3015	3020	3020	3015	3
477	20250117	114300	263359745	3015	3015	3015	3015	18
478	20250117	114200	263305475	3005	3005	3005	3005	0
479	20250117	114100	263305475	3005	3005	3005	3005	0
480	20250117	114000	263305475	3005	3005	3005	3005	0
481	20250117	113900	263305475	3005	3005	3005	3000	3416
482	20250117	113800	253048610	3005	3005	3005	3005	0
483	20250117	113700	253048610	3005	3005	3005	3005	0
484	20250117	113600	253048610	3005	3005	3005	3005	100
485	20250117	113500	252748110	3005	3020	3020	3005	52
486	20250117	113400	252591585	3005	3005	3005	3005	391
487	20250117	113300	251416630	3020	3020	3020	3020	2
488	20250117	113200	251410590	3015	3015	3015	3015	7
489	20250117	113100	251389485	3010	3010	3010	3010	0
490	20250117	113000	251389485	3010	3010	3010	3010	0
491	20250117	112900	251389485	3010	3010	3010	3010	1
492	20250117	112800	251386475	3005	3005	3005	3005	0
493	20250117	112700	251386475	3005	3010	3010	3005	3891
494	20250117	112600	239691645	3025	3025	3025	3025	170
495	20250117	112500	239177395	3025	3025	3025	3025	1
496	20250117	112400	239174370	3010	3010	3025	3010	141
497	20250117	112300	238749945	3025	3020	3025	3020	102
498	20250117	112200	238441900	3020	3020	3020	3020	0
499	20250117	112100	238441900	3020	3020	3020	3020	500
500	20250117	112000	236931900	3020	3020	3020	3020	1
501	20250117	111900	236928880	3005	3020	3020	3005	3528
502	20250117	111800	226309405	3020	3020	3020	3020	0
503	20250117	111700	226309405	3020	3020	3020	3020	200
504	20250117	111600	225705405	3010	3015	3015	3010	110
505	20250117	111500	225373905	3015	3015	3015	3015	42
506	20250117	111400	225247275	3020	3015	3020	3015	592
507	20250117	111300	223459875	3005	3005	3005	3005	17
508	20250117	111200	223408790	3020	3020	3020	3020	1
509	20250117	111100	223405770	3005	3005	3005	3005	4
510	20250117	111000	223393750	3005	3040	3040	3005	2590
511	20250117	110900	215610290	3045	3045	3045	3045	0
512	20250117	110800	215610290	3045	3045	3045	3045	0
513	20250117	110700	215610290	3045	3020	3045	3020	500
514	20250117	110600	214099195	3045	3045	3045	3045	0
515	20250117	110500	214099195	3045	3045	3045	3045	0
516	20250117	110400	214099195	3045	3030	3045	3030	76
517	20250117	110300	213868765	3030	3030	3030	3030	6
518	20250117	110200	213850585	3030	3030	3030	3030	1
519	20250117	110100	213847555	3020	3020	3020	3020	25
520	20250117	110000	213772055	3020	3035	3035	3020	101
521	20250117	105900	213467020	3020	3020	3020	3020	0
522	20250117	105800	213467020	3020	3020	3020	3020	72
523	20250117	105700	213249580	3020	3020	3020	3020	0
524	20250117	105600	213249580	3020	3005	3020	3000	4372
525	20250117	105500	200048215	3005	3020	3020	3005	2
526	20250117	105400	200042190	3000	3000	3000	3000	250
527	20250117	105300	199292190	3000	3020	3020	3000	355
528	20250117	105200	198225555	3020	3020	3020	3020	1
529	20250117	105100	198222535	3020	3015	3020	3005	1313
530	20250117	105000	194260690	3020	3020	3020	3020	0
531	20250117	104900	194260690	3020	3020	3020	3020	0
532	20250117	104800	194260690	3020	3020	3020	3020	21
533	20250117	104700	194197270	3020	3020	3020	3020	0
534	20250117	104600	194197270	3020	3015	3020	3015	10
535	20250117	104500	194167115	3010	3010	3010	3010	2705
536	20250117	104400	186025065	3000	3010	3010	3000	1393
537	20250117	104300	181833380	3010	3010	3010	3010	150
538	20250117	104200	181381880	3010	3010	3010	3010	796
539	20250117	104100	178985920	3020	3010	3020	3010	152
540	20250117	104000	178527880	3020	3020	3020	3020	2
541	20250117	103900	178521840	3020	3020	3020	3020	5
542	20250117	103800	178506740	3020	3020	3020	3020	0
543	20250117	103700	178506740	3020	3010	3020	3010	36
544	20250117	103600	178398030	3010	3015	3015	3010	83
545	20250117	103500	178147995	3015	3025	3025	3015	154
546	20250117	103400	177683675	3020	3025	3025	3020	126
547	20250117	103300	177303020	3040	3040	3040	3040	0
548	20250117	103200	177303020	3040	3040	3040	3040	2
549	20250117	103100	177296940	3025	3025	3025	3025	14
550	20250117	103000	177254590	3040	3040	3040	3040	0
551	20250117	102900	177254590	3040	3040	3040	3040	9
552	20250117	102800	177227230	3020	3020	3020	3020	69
553	20250117	102700	177018850	3020	3020	3020	3020	0
554	20250117	102600	177018850	3020	3020	3020	3020	0
555	20250117	102500	177018850	3020	3020	3020	3020	0
556	20250117	102400	177018850	3020	3045	3045	3020	82
557	20250117	102300	176770955	3025	3025	3025	3025	0
558	20250117	102200	176770955	3025	3025	3025	3025	0
559	20250117	102100	176770955	3025	3030	3030	3025	115
560	20250117	102000	176422940	3025	3025	3050	3025	2504
561	20250117	101900	168846305	3025	3025	3025	3025	112
562	20250117	101800	168507505	3025	3025	3025	3025	0
563	20250117	101700	168507505	3025	3025	3025	3025	0
564	20250117	101600	168507505	3025	3050	3050	3025	2
565	20250117	101500	168501430	3050	3040	3050	3040	81
566	20250117	101400	168255180	3025	3025	3025	3025	0
567	20250117	101300	168255180	3025	3035	3035	3025	345
568	20250117	101200	167210745	3050	3050	3050	3050	0
569	20250117	101100	167210745	3050	3050	3050	3050	5
570	20250117	101000	167195495	3050	3045	3050	3045	168
571	20250117	100900	166683125	3050	3030	3050	3030	970
572	20250117	100800	163733490	3030	3025	3030	3025	1993
573	20250117	100700	157699715	3025	3025	3025	3025	30
574	20250117	100600	157608965	3030	3025	3030	3025	1400
575	20250117	100500	153367185	3025	3025	3025	3025	0
576	20250117	100400	153367185	3025	3025	3025	3015	16
577	20250117	100300	153318885	3015	3020	3020	3015	597
578	20250117	100200	151517925	3030	3030	3030	3030	1
579	20250117	100100	151514895	3030	3020	3030	3015	2791
580	20250117	100000	143086875	3030	3035	3035	3025	288
581	20250117	095900	142215145	3025	3035	3035	3025	867
582	20250117	095800	139591970	3030	3030	3030	3030	1
583	20250117	095700	139588940	3035	3035	3035	3025	530
584	20250117	095600	137985600	3035	3025	3035	3020	24
585	20250117	095500	137912985	3030	3030	3030	3030	311
586	20250117	095400	136970655	3030	3030	3035	3030	53
587	20250117	095300	136810055	3030	3025	3030	3025	7
588	20250117	095200	136788865	3025	3025	3025	3025	500
589	20250117	095100	135276365	3025	3020	3025	3020	1564
590	20250117	095000	130550425	3040	3015	3040	3015	190
591	20250117	094900	129977360	3015	3015	3015	3015	300
592	20250117	094800	129072860	3025	3025	3025	3025	0
593	20250117	094700	129072860	3025	3025	3025	3025	0
594	20250117	094600	129072860	3025	3025	3025	3010	166
595	20250117	094500	128572675	3025	3025	3025	3025	0
596	20250117	094400	128572675	3025	3020	3025	3015	125
597	20250117	094300	128195585	3010	3010	3010	3010	10
598	20250117	094200	128165485	3010	3010	3010	3010	0
599	20250117	094100	128165485	3010	3010	3010	3010	0
600	20250117	094000	128165485	3010	3015	3015	3010	3517
601	20250117	093900	117579310	3015	3015	3015	3015	1790
602	20250117	093800	112182460	3015	3020	3020	3015	121
603	20250117	093700	111817630	3015	3015	3015	3015	1145
604	20250117	093600	108365455	3030	3025	3030	3025	5
605	20250117	093500	108350320	3010	3020	3025	3010	56
606	20250117	093400	108181215	3010	3015	3015	3010	1354
607	20250117	093300	104104155	3020	3030	3030	3020	328
608	20250117	093200	103110595	3040	3020	3040	3020	737
609	20250117	093100	100876315	3040	3020	3040	3020	331
610	20250117	093000	99870735	3020	3035	3035	3020	3002
611	20250117	092900	90804515	3035	3025	3035	3025	12
612	20250117	092800	90768140	3015	3015	3015	3015	0
613	20250117	092700	90768140	3015	3025	3025	3015	350
614	20250117	092600	89712370	3045	3025	3045	3025	111
615	20250117	092500	89376175	3025	3015	3025	3015	190
616	20250117	092400	88802365	3010	3010	3010	3010	1000
617	20250117	092300	85792365	3010	3015	3015	3010	22
618	20250117	092200	85726135	3010	3010	3010	3010	2
619	20250117	092100	85720115	3020	3020	3020	3020	23
620	20250117	092000	85650655	3020	3020	3020	3020	1
621	20250117	091900	85647635	3005	3005	3010	3000	762
622	20250117	091800	83359360	3000	3010	3010	3000	1680
623	20250117	091700	78313750	3010	3005	3010	3000	1427
624	20250117	091600	74025075	3010	3010	3010	3010	13
625	20250117	091500	73985945	3020	3020	3020	3020	2
626	20250117	091400	73979905	3020	3020	3020	3020	2
627	20250117	091300	73973865	3020	3020	3020	3020	223
628	20250117	091200	73300405	3005	3010	3010	3000	700
629	20250117	091100	71198150	3015	3020	3020	3010	3456
630	20250117	091000	60785880	3040	3040	3040	3040	1
631	20250117	090900	60782840	3045	3045	3045	3045	29
632	20250117	090800	60694535	3045	3035	3045	3035	505
633	20250117	090700	59158380	3030	3020	3030	3020	830
634	20250117	090600	56643580	3020	3030	3030	3020	128
635	20250117	090500	56256740	3015	3010	3050	2950	10949
636	20250117	090400	23556305	3015	3030	3030	3010	3064
637	20250117	090300	14303230	3035	3035	3035	3035	101
638	20250117	090200	13996695	3040	3040	3040	3040	101
639	20250117	090100	13689655	3040	3035	3040	3030	720
640	20250117	090000	11505215	3035	3050	3055	3035	3244