KissMeData/039980/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192500	4743657540	2950	2950	2950	2950	53122
3	20250114	192400	4743657540	2950	2950	2950	2950	0
4	20250114	192300	4743657540	2950	2950	2950	2950	0
5	20250114	192200	4743657540	2950	2950	2950	2950	0
6	20250114	192100	4743657540	2950	2950	2950	2950	0
7	20250114	192000	4743657540	2950	2950	2950	2950	0
8	20250114	191900	4743657540	2950	2950	2950	2950	0
9	20250114	191800	4743657540	2950	2950	2950	2950	0
10	20250114	191700	4743657540	2950	2950	2950	2950	0
11	20250114	191600	4743657540	2950	2950	2950	2950	0
12	20250114	191500	4743657540	2950	2950	2950	2950	0
13	20250114	191400	4743657540	2950	2950	2950	2950	0
14	20250114	191300	4743657540	2950	2950	2950	2950	0
15	20250114	191200	4743657540	2950	2950	2950	2950	0
16	20250114	191100	4743657540	2950	2950	2950	2950	0
17	20250114	191000	4743657540	2950	2950	2950	2950	0
18	20250114	190900	4743657540	2950	2950	2950	2950	0
19	20250114	190800	4743657540	2950	2950	2950	2950	0
20	20250114	190700	4743657540	2950	2950	2950	2950	0
21	20250114	190600	4743657540	2950	2950	2950	2950	0
22	20250114	190500	4743657540	2950	2950	2950	2950	0
23	20250114	190400	4743657540	2950	2950	2950	2950	0
24	20250114	190300	4743657540	2950	2950	2950	2950	0
25	20250114	190200	4743657540	2950	2950	2950	2950	0
26	20250114	190100	4743657540	2950	2950	2950	2950	0
27	20250114	190000	4743657540	2950	2950	2950	2950	0
28	20250114	185900	4743657540	2950	2950	2950	2950	0
29	20250114	185800	4743657540	2950	2950	2950	2950	0
30	20250114	185700	4743657540	2950	2950	2950	2950	0
31	20250114	185600	4743657540	2950	2950	2950	2950	0
32	20250114	185500	4743657540	2950	2950	2950	2950	53122
33	20250114	185400	4743657540	2950	2950	2950	2950	0
34	20250114	185300	4743657540	2950	2950	2950	2950	0
35	20250114	185200	4743657540	2950	2950	2950	2950	0
36	20250114	185100	4743657540	2950	2950	2950	2950	0
37	20250114	185000	4743657540	2950	2950	2950	2950	0
38	20250114	184900	4743657540	2950	2950	2950	2950	0
39	20250114	184800	4743657540	2950	2950	2950	2950	0
40	20250114	184700	4743657540	2950	2950	2950	2950	0
41	20250114	184600	4743657540	2950	2950	2950	2950	0
42	20250114	184500	4743657540	2950	2950	2950	2950	0
43	20250114	184400	4743657540	2950	2950	2950	2950	0
44	20250114	184300	4743657540	2950	2950	2950	2950	0
45	20250114	184200	4743657540	2950	2950	2950	2950	0
46	20250114	184100	4743657540	2950	2950	2950	2950	0
47	20250114	184000	4743657540	2950	2950	2950	2950	0
48	20250114	183900	4743657540	2950	2950	2950	2950	0
49	20250114	183800	4743657540	2950	2950	2950	2950	0
50	20250114	183700	4743657540	2950	2950	2950	2950	0
51	20250114	183600	4743657540	2950	2950	2950	2950	0
52	20250114	183500	4743657540	2950	2950	2950	2950	0
53	20250114	183400	4743657540	2950	2950	2950	2950	0
54	20250114	183300	4743657540	2950	2950	2950	2950	0
55	20250114	183200	4743657540	2950	2950	2950	2950	0
56	20250114	183100	4743657540	2950	2950	2950	2950	0
57	20250114	183000	4743657540	2950	2950	2950	2950	0
58	20250114	182900	4743657540	2950	2950	2950	2950	0
59	20250114	182800	4743657540	2950	2950	2950	2950	0
60	20250114	182700	4743657540	2950	2950	2950	2950	0
61	20250114	182600	4743657540	2950	2950	2950	2950	0
62	20250114	182500	4743657540	2950	2950	2950	2950	53122
63	20250114	182400	4743657540	2950	2950	2950	2950	0
64	20250114	182300	4743657540	2950	2950	2950	2950	0
65	20250114	182200	4743657540	2950	2950	2950	2950	0
66	20250114	182100	4743657540	2950	2950	2950	2950	0
67	20250114	182000	4743657540	2950	2950	2950	2950	0
68	20250114	181900	4743657540	2950	2950	2950	2950	0
69	20250114	181800	4743657540	2950	2950	2950	2950	0
70	20250114	181700	4743657540	2950	2950	2950	2950	0
71	20250114	181600	4743657540	2950	2950	2950	2950	0
72	20250114	181500	4743657540	2950	2950	2950	2950	0
73	20250114	181400	4743657540	2950	2950	2950	2950	0
74	20250114	181300	4743657540	2950	2950	2950	2950	0
75	20250114	181200	4743657540	2950	2950	2950	2950	0
76	20250114	181100	4743657540	2950	2950	2950	2950	0
77	20250114	181000	4743657540	2950	2950	2950	2950	0
78	20250114	180900	4743657540	2950	2950	2950	2950	0
79	20250114	180800	4743657540	2950	2950	2950	2950	0
80	20250114	180700	4743657540	2950	2950	2950	2950	0
81	20250114	180600	4743657540	2950	2950	2950	2950	0
82	20250114	180500	4743657540	2950	2950	2950	2950	0
83	20250114	180400	4743657540	2950	2950	2950	2950	0
84	20250114	180300	4743657540	2950	2950	2950	2950	0
85	20250114	180200	4743657540	2950	2950	2950	2950	0
86	20250114	180100	4743657540	2950	2950	2950	2950	0
87	20250114	180000	4743657540	2950	2950	2950	2950	0
88	20250114	175900	4743657540	2950	2950	2950	2950	0
89	20250114	175800	4743657540	2950	2950	2950	2950	0
90	20250114	175700	4743657540	2950	2950	2950	2950	0
91	20250114	175600	4743657540	2950	2950	2950	2950	0
92	20250114	175500	4743657540	2950	2950	2950	2950	53122
93	20250114	175400	4743657540	2950	2950	2950	2950	0
94	20250114	175300	4743657540	2950	2950	2950	2950	0
95	20250114	175200	4743657540	2950	2950	2950	2950	0
96	20250114	175100	4743657540	2950	2950	2950	2950	0
97	20250114	175000	4743657540	2950	2950	2950	2950	0
98	20250114	174900	4743657540	2950	2950	2950	2950	0
99	20250114	174800	4743657540	2950	2950	2950	2950	0
100	20250114	174700	4743657540	2950	2950	2950	2950	0
101	20250114	174600	4743657540	2950	2950	2950	2950	0
102	20250114	174500	4743657540	2950	2950	2950	2950	0
103	20250114	174400	4743657540	2950	2950	2950	2950	0
104	20250114	174300	4743657540	2950	2950	2950	2950	0
105	20250114	174200	4743657540	2950	2950	2950	2950	0
106	20250114	174100	4743657540	2950	2950	2950	2950	0
107	20250114	174000	4743657540	2950	2950	2950	2950	0
108	20250114	173900	4743657540	2950	2950	2950	2950	0
109	20250114	173800	4743657540	2950	2950	2950	2950	0
110	20250114	173700	4743657540	2950	2950	2950	2950	0
111	20250114	173600	4743657540	2950	2950	2950	2950	0
112	20250114	173500	4743657540	2950	2950	2950	2950	0
113	20250114	173400	4743657540	2950	2950	2950	2950	0
114	20250114	173300	4743657540	2950	2950	2950	2950	0
115	20250114	173200	4743657540	2950	2950	2950	2950	0
116	20250114	173100	4743657540	2950	2950	2950	2950	0
117	20250114	173000	4743657540	2950	2950	2950	2950	0
118	20250114	172900	4743657540	2950	2950	2950	2950	0
119	20250114	172800	4743657540	2950	2950	2950	2950	0
120	20250114	172700	4743657540	2950	2950	2950	2950	0
121	20250114	172600	4743657540	2950	2950	2950	2950	0
122	20250114	172500	4743657540	2950	2950	2950	2950	53122
123	20250114	172400	4743657540	2950	2950	2950	2950	0
124	20250114	172300	4743657540	2950	2950	2950	2950	0
125	20250114	172200	4743657540	2950	2950	2950	2950	0
126	20250114	172100	4743657540	2950	2950	2950	2950	0
127	20250114	172000	4743657540	2950	2950	2950	2950	0
128	20250114	171900	4743657540	2950	2950	2950	2950	0
129	20250114	171800	4743657540	2950	2950	2950	2950	0
130	20250114	171700	4743657540	2950	2950	2950	2950	0
131	20250114	171600	4743657540	2950	2950	2950	2950	0
132	20250114	171500	4743657540	2950	2950	2950	2950	0
133	20250114	171400	4743657540	2950	2950	2950	2950	0
134	20250114	171300	4743657540	2950	2950	2950	2950	0
135	20250114	171200	4743657540	2950	2950	2950	2950	0
136	20250114	171100	4743657540	2950	2950	2950	2950	0
137	20250114	171000	4743657540	2950	2950	2950	2950	0
138	20250114	170900	4743657540	2950	2950	2950	2950	0
139	20250114	170800	4743657540	2950	2950	2950	2950	0
140	20250114	170700	4743657540	2950	2950	2950	2950	0
141	20250114	170600	4743657540	2950	2950	2950	2950	0
142	20250114	170500	4743657540	2950	2950	2950	2950	0
143	20250114	170400	4743657540	2950	2950	2950	2950	0
144	20250114	170300	4743657540	2950	2950	2950	2950	0
145	20250114	170200	4743657540	2950	2950	2950	2950	0
146	20250114	170100	4743657540	2950	2950	2950	2950	0
147	20250114	170000	4743657540	2950	2950	2950	2950	0
148	20250114	165900	4743657540	2950	2950	2950	2950	0
149	20250114	165800	4743657540	2950	2950	2950	2950	0
150	20250114	165700	4743657540	2950	2950	2950	2950	0
151	20250114	165600	4743657540	2950	2950	2950	2950	0
152	20250114	165500	4743657540	2950	2950	2950	2950	53122
153	20250114	165400	4743657540	2950	2950	2950	2950	0
154	20250114	165300	4743657540	2950	2950	2950	2950	0
155	20250114	165200	4743657540	2950	2950	2950	2950	0
156	20250114	165100	4743657540	2950	2950	2950	2950	0
157	20250114	165000	4743657540	2950	2950	2950	2950	0
158	20250114	164900	4743657540	2950	2950	2950	2950	0
159	20250114	164800	4743657540	2950	2950	2950	2950	0
160	20250114	164700	4743657540	2950	2950	2950	2950	0
161	20250114	164600	4743657540	2950	2950	2950	2950	0
162	20250114	164500	4743657540	2950	2950	2950	2950	0
163	20250114	164400	4743657540	2950	2950	2950	2950	0
164	20250114	164300	4743657540	2950	2950	2950	2950	0
165	20250114	164200	4743657540	2950	2950	2950	2950	0
166	20250114	164100	4743657540	2950	2950	2950	2950	0
167	20250114	164000	4743657540	2950	2950	2950	2950	0
168	20250114	163900	4743657540	2950	2950	2950	2950	0
169	20250114	163800	4743657540	2950	2950	2950	2950	0
170	20250114	163700	4743657540	2950	2950	2950	2950	0
171	20250114	163600	4743657540	2950	2950	2950	2950	0
172	20250114	163500	4743657540	2950	2950	2950	2950	0
173	20250114	163400	4743657540	2950	2950	2950	2950	0
174	20250114	163300	4743657540	2950	2950	2950	2950	0
175	20250114	163200	4743657540	2950	2950	2950	2950	0
176	20250114	163100	4743657540	2950	2950	2950	2950	0
177	20250114	163000	4743657540	2950	2950	2950	2950	0
178	20250114	162900	4743657540	2950	2950	2950	2950	0
179	20250114	162800	4743657540	2950	2950	2950	2950	0
180	20250114	162700	4743657540	2950	2950	2950	2950	0
181	20250114	162600	4743657540	2950	2950	2950	2950	0
182	20250114	162500	4743657540	2950	2950	2950	2950	53122
183	20250114	162400	4743657540	2950	2950	2950	2950	0
184	20250114	162300	4743657540	2950	2950	2950	2950	0
185	20250114	162200	4743657540	2950	2950	2950	2950	0
186	20250114	162100	4743657540	2950	2950	2950	2950	0
187	20250114	162000	4743657540	2950	2950	2950	2950	0
188	20250114	161900	4743657540	2950	2950	2950	2950	0
189	20250114	161800	4743657540	2950	2950	2950	2950	0
190	20250114	161700	4743657540	2950	2950	2950	2950	0
191	20250114	161600	4743657540	2950	2950	2950	2950	0
192	20250114	161500	4743657540	2950	2950	2950	2950	0
193	20250114	161400	4743657540	2950	2950	2950	2950	0
194	20250114	161300	4743657540	2950	2950	2950	2950	0
195	20250114	161200	4743657540	2950	2950	2950	2950	0
196	20250114	161100	4743657540	2950	2950	2950	2950	0
197	20250114	161000	4743657540	2950	2950	2950	2950	0
198	20250114	160900	4743657540	2950	2950	2950	2950	0
199	20250114	160800	4743657540	2950	2950	2950	2950	0
200	20250114	160700	4743657540	2950	2950	2950	2950	0
201	20250114	160600	4743657540	2950	2950	2950	2950	0
202	20250114	160500	4743657540	2950	2950	2950	2950	0
203	20250114	160400	4743657540	2950	2950	2950	2950	0
204	20250114	160300	4743657540	2950	2950	2950	2950	0
205	20250114	160200	4743657540	2950	2950	2950	2950	0
206	20250114	160100	4743657540	2950	2950	2950	2950	0
207	20250114	160000	4743657540	2950	2950	2950	2950	0
208	20250114	155900	4743657540	2950	2950	2950	2950	0
209	20250114	155800	4743657540	2950	2950	2950	2950	0
210	20250114	155700	4743657540	2950	2950	2950	2950	0
211	20250114	155600	4743657540	2950	2950	2950	2950	0
212	20250114	155500	4743657540	2950	2950	2950	2950	53122
213	20250114	155400	4743657540	2950	2950	2950	2950	0
214	20250114	155300	4743657540	2950	2950	2950	2950	0
215	20250114	155200	4743657540	2950	2950	2950	2950	0
216	20250114	155100	4743657540	2950	2950	2950	2950	0
217	20250114	155000	4743657540	2950	2950	2950	2950	0
218	20250114	154900	4743657540	2950	2950	2950	2950	0
219	20250114	154800	4743657540	2950	2950	2950	2950	0
220	20250114	154700	4743657540	2950	2950	2950	2950	0
221	20250114	154600	4743657540	2950	2950	2950	2950	0
222	20250114	154500	4743657540	2950	2950	2950	2950	0
223	20250114	154400	4743657540	2950	2950	2950	2950	0
224	20250114	154300	4743657540	2950	2950	2950	2950	0
225	20250114	154200	4743657540	2950	2950	2950	2950	0
226	20250114	154100	4743657540	2950	2950	2950	2950	0
227	20250114	154000	4743657540	2950	2950	2950	2950	0
228	20250114	153900	4743657540	2950	2950	2950	2950	0
229	20250114	153800	4743657540	2950	2950	2950	2950	0
230	20250114	153700	4743657540	2950	2950	2950	2950	0
231	20250114	153600	4743657540	2950	2950	2950	2950	0
232	20250114	153500	4743657540	2950	2950	2950	2950	0
233	20250114	153400	4743657540	2950	2950	2950	2950	0
234	20250114	153300	4743657540	2950	2950	2950	2950	0
235	20250114	153200	4743657540	2950	2950	2950	2950	0
236	20250114	153100	4743657540	2950	2950	2950	2950	0
237	20250114	153000	4743657540	2950	2950	2950	2950	53122
238	20250114	152900	4586947640	2950	2950	2950	2950	0
239	20250114	152800	4586947640	2950	2950	2950	2950	0
240	20250114	152700	4586947640	2950	2950	2950	2950	0
241	20250114	152600	4586947640	2950	2950	2950	2950	0
242	20250114	152500	4586947640	2950	2950	2950	2950	0
243	20250114	152400	4586947640	2950	2950	2950	2950	0
244	20250114	152300	4586947640	2950	2950	2950	2950	0
245	20250114	152200	4586947640	2950	2950	2950	2950	0
246	20250114	152100	4586947640	2950	2950	2950	2950	0
247	20250114	152000	4586947640	2950	2950	2950	2950	0
248	20250114	151900	4586947640	2950	2945	2955	2945	13389
249	20250114	151800	4547479355	2945	2950	2955	2940	29243
250	20250114	151700	4461348675	2955	2955	2955	2950	35399
251	20250114	151600	4356886260	2955	2960	2965	2955	67068
252	20250114	151500	4158444990	2960	2965	2970	2960	5877
253	20250114	151400	4141023255	2965	2965	2970	2965	10486
254	20250114	151300	4109926895	2965	2970	2970	2965	2325
255	20250114	151200	4103027365	2970	2965	2970	2965	1577
256	20250114	151100	4098347340	2970	2965	2970	2965	3169
257	20250114	151000	4088948300	2965	2965	2970	2965	7124
258	20250114	150900	4067825610	2965	2970	2970	2965	16439
259	20250114	150800	4019079105	2965	2970	2970	2965	499
260	20250114	150700	4017597135	2970	2965	2970	2965	851
261	20250114	150600	4015072580	2970	2965	2970	2965	2847
262	20250114	150500	4006617055	2970	2965	2970	2965	3435
263	20250114	150400	3996430300	2965	2970	2970	2965	434
264	20250114	150300	3995143475	2970	2980	2980	2965	13590
265	20250114	150200	3954767770	2975	2975	2975	2975	7671
266	20250114	150100	3931946545	2975	2975	2975	2970	3963
267	20250114	150000	3920174455	2975	2975	2975	2975	4184
268	20250114	145900	3907727055	2970	2975	2975	2970	3624
269	20250114	145800	3896945890	2970	2970	2975	2970	300
270	20250114	145700	3896054570	2970	2970	2970	2970	4645
271	20250114	145600	3882258920	2970	2970	2970	2965	1803
272	20250114	145500	3876905000	2965	2970	2970	2965	234
273	20250114	145400	3876210170	2965	2970	2970	2965	371
274	20250114	145300	3875109280	2970	2970	2970	2970	580
275	20250114	145200	3873386680	2970	2965	2970	2965	1329
276	20250114	145100	3869443150	2965	2970	2975	2965	19119
277	20250114	145000	3812693060	2970	2975	2975	2970	682
278	20250114	144900	3810666390	2970	2970	2975	2970	4221
279	20250114	144800	3798127700	2975	2970	2975	2970	2080
280	20250114	144700	3791946190	2975	2975	2975	2975	3554
281	20250114	144600	3781373040	2975	2970	2975	2970	1785
282	20250114	144500	3776065795	2975	2970	2975	2970	412
283	20250114	144400	3774840210	2975	2975	2975	2970	2428
284	20250114	144300	3767625015	2975	2975	2975	2975	166
285	20250114	144200	3767131165	2970	2975	2975	2970	871
286	20250114	144100	3764543955	2975	2975	2975	2975	414
287	20250114	144000	3763312305	2970	2975	2975	2970	1235
288	20250114	143900	3759638555	2970	2975	2975	2970	73
289	20250114	143800	3759421740	2970	2975	2975	2970	8702
290	20250114	143700	3733567865	2975	2975	2975	2975	0
291	20250114	143600	3733567865	2975	2975	2975	2975	599
292	20250114	143500	3731785840	2975	2975	2975	2975	940
293	20250114	143400	3728989340	2980	2975	2980	2975	2274
294	20250114	143300	3722213690	2980	2980	2980	2975	512
295	20250114	143200	3720689930	2970	2975	2980	2970	4979
296	20250114	143100	3705878660	2975	2975	2975	2970	2069
297	20250114	143000	3699723600	2975	2970	2975	2970	1212
298	20250114	142900	3696119250	2975	2975	2975	2970	898
299	20250114	142800	3693452005	2975	2975	2975	2975	242
300	20250114	142700	3692732055	2975	2975	2975	2975	208
301	20250114	142600	3692113255	2975	2975	2975	2975	2363
302	20250114	142500	3685083330	2975	2975	2975	2970	4212
303	20250114	142400	3672552665	2975	2970	2975	2970	5535
304	20250114	142300	3656091405	2970	2975	2975	2970	874
305	20250114	142200	3653491500	2970	2970	2975	2970	1114
306	20250114	142100	3650179900	2970	2970	2970	2970	3147
307	20250114	142000	3640833310	2970	2970	2975	2970	626
308	20250114	141900	3638972330	2970	2970	2975	2970	1385
309	20250114	141800	3634858835	2970	2970	2970	2970	219
310	20250114	141700	3634208405	2970	2970	2970	2970	294
311	20250114	141600	3633335225	2970	2975	2975	2970	111
312	20250114	141500	3633005055	2975	2975	2975	2975	2437
313	20250114	141400	3625754980	2975	2975	2975	2970	1187
314	20250114	141300	3622227040	2975	2975	2975	2975	11
315	20250114	141200	3622194315	2975	2970	2975	2970	1638
316	20250114	141100	3617321605	2970	2975	2975	2970	1200
317	20250114	141000	3613756855	2975	2970	2975	2970	1399
318	20250114	140900	3609597275	2970	2975	2975	2970	2347
319	20250114	140800	3602614955	2975	2975	2975	2975	36
320	20250114	140700	3602507855	2975	2970	2975	2970	339
321	20250114	140600	3601500025	2970	2970	2970	2970	5274
322	20250114	140500	3585836245	2970	2970	2970	2970	506
323	20250114	140400	3584333425	2970	2970	2970	2970	1075
324	20250114	140300	3581140675	2970	2965	2970	2965	1217
325	20250114	140200	3577532185	2965	2965	2965	2965	609
326	20250114	140100	3575726500	2970	2970	2975	2970	6729
327	20250114	140000	3555741365	2970	2970	2970	2970	790
328	20250114	135900	3553395065	2970	2970	2970	2970	130
329	20250114	135800	3553008965	2970	2970	2975	2970	606
330	20250114	135700	3551209140	2970	2975	2975	2970	1852
331	20250114	135600	3545707950	2975	2965	2975	2965	2395
332	20250114	135500	3538604795	2970	2975	2975	2970	4523
333	20250114	135400	3525171245	2975	2975	2975	2970	1154
334	20250114	135300	3521743595	2975	2970	2975	2970	3747
335	20250114	135200	3510614480	2970	2970	2975	2970	4171
336	20250114	135100	3498208460	2970	2975	2975	2970	2574
337	20250114	135000	3490556180	2975	2975	2975	2975	24
338	20250114	134900	3490484780	2975	2975	2975	2970	641
339	20250114	134800	3488577840	2975	2975	2975	2975	426
340	20250114	134700	3487310490	2975	2970	2975	2970	3414
341	20250114	134600	3477160150	2970	2965	2975	2965	1717
342	20250114	134500	3472068125	2965	2970	2970	2965	2445
343	20250114	134400	3464809890	2965	2965	2965	2965	0
344	20250114	134300	3464809890	2965	2965	2965	2965	584
345	20250114	134200	3463078330	2965	2965	2965	2965	5198
346	20250114	134100	3447666260	2970	2970	2970	2965	284
347	20250114	134000	3446822865	2970	2970	2970	2970	300
348	20250114	133900	3445931865	2970	2970	2970	2965	735
349	20250114	133800	3443749015	2970	2970	2970	2970	449
350	20250114	133700	3442415485	2965	2970	2975	2965	881
351	20250114	133600	3439799125	2970	2970	2970	2965	4089
352	20250114	133500	3427654820	2970	2970	2970	2965	672
353	20250114	133400	3425659390	2970	2970	2970	2970	817
354	20250114	133300	3423232900	2970	2965	2970	2965	472
355	20250114	133200	3421832825	2965	2970	2970	2965	1161
356	20250114	133100	3418389655	2970	2970	2970	2965	1754
357	20250114	133000	3413187705	2970	2965	2970	2965	8414
358	20250114	132900	3388239360	2965	2970	2970	2965	17624
359	20250114	132800	3335984175	2970	2970	2975	2965	7371
360	20250114	132700	3314111280	2970	2970	2970	2970	4414
361	20250114	132600	3301001700	2975	2970	2975	2970	4610
362	20250114	132500	3287309990	2975	2970	2975	2970	1502
363	20250114	132400	3282849040	2975	2975	2975	2970	3068
364	20250114	132300	3273736990	2970	2975	2975	2970	216
365	20250114	132200	3273094395	2975	2975	2975	2970	684
366	20250114	132100	3271061660	2975	2970	2975	2970	1123
367	20250114	132000	3267726335	2970	2970	2970	2970	26
368	20250114	131900	3267649115	2970	2970	2975	2970	2039
369	20250114	131800	3261590730	2970	2975	2975	2970	122
370	20250114	131700	3261227885	2970	2970	2970	2970	0
371	20250114	131600	3261227885	2970	2970	2975	2970	490
372	20250114	131500	3259772530	2970	2975	2975	2970	254
373	20250114	131400	3259017880	2970	2975	2975	2970	295
374	20250114	131300	3258141610	2970	2970	2970	2970	220
375	20250114	131200	3257488210	2970	2975	2975	2970	1050
376	20250114	131100	3254368210	2975	2975	2975	2975	8893
377	20250114	131000	3227911535	2975	2980	2980	2975	3373
378	20250114	130900	3217875755	2980	2980	2980	2980	5539
379	20250114	130800	3201369535	2980	2985	2985	2980	50
380	20250114	130700	3201220385	2980	2985	2985	2980	549
381	20250114	130600	3199582870	2985	2980	2985	2980	48
382	20250114	130500	3199439600	2980	2980	2980	2980	0
383	20250114	130400	3199439600	2980	2980	2985	2975	850
384	20250114	130300	3196906100	2980	2980	2980	2980	905
385	20250114	130200	3194209200	2975	2975	2975	2975	2255
386	20250114	130100	3187500575	2980	2980	2980	2980	196
387	20250114	130000	3186916495	2980	2980	2980	2980	400
388	20250114	125900	3185724495	2980	2980	2980	2980	1532
389	20250114	125800	3181159135	2985	2980	2985	2980	4374
390	20250114	125700	3168105590	2980	2980	2980	2980	1027
391	20250114	125600	3165045130	2980	2985	2985	2980	607
392	20250114	125500	3163233240	2985	2985	2985	2985	307
393	20250114	125400	3162316845	2980	2980	2980	2980	801
394	20250114	125300	3159929865	2980	2975	2980	2975	3723
395	20250114	125200	3148840915	2975	2980	2980	2975	2234
396	20250114	125100	3142193610	2980	2980	2980	2975	344
397	20250114	125000	3141168695	2980	2975	2980	2975	1403
398	20250114	124900	3136993870	2980	2980	2980	2980	124
399	20250114	124800	3136624350	2975	2980	2980	2975	874
400	20250114	124700	3134020830	2980	2980	2980	2980	2096
401	20250114	124600	3127774750	2980	2980	2980	2980	34
402	20250114	124500	3127673430	2975	2980	2980	2975	1231
403	20250114	124400	3124010050	2980	2975	2980	2975	228
404	20250114	124300	3123331670	2975	2980	2980	2975	147
405	20250114	124200	3122894340	2980	2980	2980	2980	834
406	20250114	124100	3120409020	2980	2975	2980	2975	772
407	20250114	124000	3118112305	2975	2980	2980	2975	267
408	20250114	123900	3117316980	2975	2980	2980	2975	296
409	20250114	123800	3116436050	2980	2980	2980	2980	20
410	20250114	123700	3116376450	2980	2980	2980	2980	5
411	20250114	123600	3116361550	2980	2980	2980	2975	725
412	20250114	123500	3114201300	2975	2980	2980	2975	350
413	20250114	123400	3113159835	2980	2975	2980	2975	961
414	20250114	123300	3110300770	2975	2975	2975	2970	3600
415	20250114	123200	3099592300	2975	2975	2975	2975	158
416	20250114	123100	3099122250	2975	2975	2975	2975	162
417	20250114	123000	3098640300	2975	2975	2975	2970	2233
418	20250114	122900	3091997130	2975	2975	2975	2970	92
419	20250114	122800	3091723880	2970	2975	2975	2970	857
420	20250114	122700	3089174345	2980	2975	2980	2975	4441
421	20250114	122600	3075962365	2975	2975	2975	2975	4
422	20250114	122500	3075950465	2980	2975	2980	2975	464
423	20250114	122400	3074570060	2980	2980	2980	2980	0
424	20250114	122300	3074570060	2980	2975	2980	2975	143
425	20250114	122200	3074144555	2980	2980	2980	2980	1
426	20250114	122100	3074141575	2975	2980	2980	2975	392
427	20250114	122000	3072973875	2980	2980	2980	2980	15
428	20250114	121900	3072929175	2980	2975	2980	2975	106
429	20250114	121800	3072613310	2980	2980	2980	2980	1
430	20250114	121700	3072610330	2980	2980	2980	2980	1037
431	20250114	121600	3069520070	2980	2980	2980	2980	17
432	20250114	121500	3069469410	2980	2970	2980	2970	27
433	20250114	121400	3069389010	2975	2975	2980	2975	2779
434	20250114	121300	3061114000	2980	2980	2980	2975	253
435	20250114	121200	3060361310	2980	2975	2980	2975	82
436	20250114	121100	3060117330	2975	2975	2980	2975	2270
437	20250114	121000	3053355025	2975	2975	2975	2970	2092
438	20250114	120900	3047132325	2975	2970	2975	2970	1788
439	20250114	120800	3041815965	2975	2975	2975	2975	9
440	20250114	120700	3041789190	2975	2970	2975	2970	316
441	20250114	120600	3040850665	2970	2965	2970	2965	2066
442	20250114	120500	3034723475	2965	2970	2975	2965	6396
443	20250114	120400	3015738855	2975	2975	2975	2970	1052
444	20250114	120300	3012614160	2975	2975	2975	2975	368
445	20250114	120200	3011519360	2975	2975	2975	2975	101
446	20250114	120100	3011218885	2975	2975	2975	2975	77
447	20250114	120000	3010989810	2975	2970	2975	2970	870
448	20250114	115900	3008405905	2970	2965	2970	2965	5635
449	20250114	115800	2991697240	2970	2970	2970	2970	253
450	20250114	115700	2990945830	2970	2970	2970	2970	0
451	20250114	115600	2990945830	2970	2975	2975	2970	147
452	20250114	115500	2990508740	2975	2975	2975	2975	14
453	20250114	115400	2990467090	2975	2970	2975	2965	11660
454	20250114	115300	2955841440	2970	2975	2975	2970	97
455	20250114	115200	2955553110	2975	2975	2975	2975	320
456	20250114	115100	2954601110	2980	2970	2980	2970	238
457	20250114	115000	2953893505	2970	2975	2980	2970	282
458	20250114	114900	2953055595	2980	2970	2980	2970	313
459	20250114	114800	2952124870	2975	2975	2975	2975	1765
460	20250114	114700	2946873995	2970	2970	2970	2970	20
461	20250114	114600	2946814595	2970	2975	2975	2970	886
462	20250114	114500	2944180745	2975	2980	2980	2970	1271
463	20250114	114400	2940404535	2980	2980	2980	2970	3238
464	20250114	114300	2930778135	2980	2980	2980	2980	1042
465	20250114	114200	2927672975	2980	2980	2980	2975	679
466	20250114	114100	2925652055	2975	2975	2980	2975	721
467	20250114	114000	2923506975	2980	2975	2980	2975	793
468	20250114	113900	2921147790	2980	2980	2980	2975	1207
469	20250114	113800	2917556690	2980	2980	2980	2980	309
470	20250114	113700	2916635870	2985	2985	2985	2980	2091
471	20250114	113600	2910394840	2980	2980	2980	2980	1449
472	20250114	113500	2906076820	2985	2980	2985	2980	2367
473	20250114	113400	2899023090	2980	2980	2980	2980	104
474	20250114	113300	2898713170	2980	2985	2985	2980	2033
475	20250114	113200	2892654820	2980	2980	2985	2980	2975
476	20250114	113100	2883788820	2980	2980	2980	2980	344
477	20250114	113000	2882763700	2980	2980	2980	2980	221
478	20250114	112900	2882105120	2980	2980	2980	2975	181
479	20250114	112800	2881566240	2975	2980	2980	2975	90
480	20250114	112700	2881298480	2975	2975	2975	2975	2118
481	20250114	112600	2874997430	2975	2975	2975	2975	950
482	20250114	112500	2872171180	2975	2970	2975	2970	1939
483	20250114	112400	2866406780	2975	2975	2975	2970	659
484	20250114	112300	2864446585	2975	2975	2975	2975	1705
485	20250114	112200	2859374210	2975	2975	2975	2970	1030
486	20250114	112100	2856310110	2975	2965	2975	2965	1431
487	20250114	112000	2852064235	2970	2970	2970	2965	974
488	20250114	111900	2849172305	2970	2965	2970	2965	452
489	20250114	111800	2847830230	2965	2965	2970	2965	737
490	20250114	111700	2845643140	2965	2965	2965	2965	790
491	20250114	111600	2843300790	2965	2965	2970	2965	503
492	20250114	111500	2841808895	2970	2965	2970	2965	598
493	20250114	111400	2840035170	2965	2970	2970	2965	631
494	20250114	111300	2838163255	2970	2965	2970	2965	1500
495	20250114	111200	2833710755	2970	2970	2970	2965	2829
496	20250114	111100	2825314985	2965	2970	2975	2965	8726
497	20250114	111000	2799400095	2975	2970	2975	2970	2068
498	20250114	110900	2793256095	2970	2970	2970	2970	914
499	20250114	110800	2790541515	2970	2970	2970	2970	385
500	20250114	110700	2789398065	2970	2975	2975	2970	1445
501	20250114	110600	2785104190	2975	2975	2975	2975	62
502	20250114	110500	2784919740	2970	2975	2975	2970	466
503	20250114	110400	2783533425	2970	2970	2975	2970	1882
504	20250114	110300	2777943590	2970	2975	2975	2970	1258
505	20250114	110200	2774205830	2975	2975	2975	2975	15
506	20250114	110100	2774161205	2975	2975	2975	2975	57
507	20250114	110000	2773991630	2975	2970	2975	2970	3110
508	20250114	105900	2764754260	2970	2980	2980	2970	861
509	20250114	105800	2762195600	2980	2970	2980	2970	306
510	20250114	105700	2761285720	2975	2965	2975	2965	4906
511	20250114	105600	2746717740	2965	2965	2965	2965	207
512	20250114	105500	2746103985	2970	2965	2970	2965	1792
513	20250114	105400	2740785190	2965	2965	2970	2965	2012
514	20250114	105300	2734818945	2965	2965	2965	2965	4932
515	20250114	105200	2720195565	2965	2965	2965	2965	3903
516	20250114	105100	2708623170	2965	2965	2970	2960	2807
517	20250114	105000	2700300690	2965	2965	2970	2960	2706
518	20250114	104900	2692280685	2960	2970	2970	2960	4394
519	20250114	104800	2679268270	2965	2965	2970	2960	1273
520	20250114	104700	2675498665	2965	2965	2970	2965	4130
521	20250114	104600	2663253090	2965	2970	2970	2965	499
522	20250114	104500	2661773380	2970	2965	2970	2960	1438
523	20250114	104400	2657510935	2965	2970	2970	2960	16756
524	20250114	104300	2607829745	2965	2975	2975	2965	13589
525	20250114	104200	2567490430	2975	2985	2985	2970	311
526	20250114	104100	2566566050	2975	2985	2985	2975	536
527	20250114	104000	2564969360	2975	2975	2975	2975	1938
528	20250114	103900	2559203810	2985	2985	2985	2980	5046
529	20250114	103800	2544146710	2985	2985	2985	2980	1249
530	20250114	103700	2540424655	2980	2985	2985	2980	577
531	20250114	103600	2538705125	2980	2980	2980	2980	482
532	20250114	103500	2537268765	2980	2980	2980	2975	2042
533	20250114	103400	2531187880	2980	2980	2980	2980	500
534	20250114	103300	2529697880	2980	2980	2980	2980	145
535	20250114	103200	2529265780	2975	2975	2980	2975	1205
536	20250114	103100	2525680890	2975	2975	2980	2975	169
537	20250114	103000	2525178100	2980	2975	2980	2975	1407
538	20250114	102900	2520992270	2975	2975	2975	2975	50
539	20250114	102800	2520843520	2970	2975	2980	2970	394
540	20250114	102700	2519672630	2970	2980	2980	2970	6942
541	20250114	102600	2499052395	2975	2975	2980	2975	604
542	20250114	102500	2497255440	2975	2975	2975	2975	553
543	20250114	102400	2495610265	2975	2975	2975	2970	411
544	20250114	102300	2494387590	2975	2970	2975	2970	2006
545	20250114	102200	2488427240	2975	2975	2975	2970	1042
546	20250114	102100	2485329290	2975	2970	2975	2970	1163
547	20250114	102000	2481874340	2970	2965	2975	2965	9001
548	20250114	101900	2455152750	2970	2970	2970	2965	11349
549	20250114	101800	2421474290	2970	2970	2975	2970	22180
550	20250114	101700	2355599535	2970	2975	2980	2970	4858
551	20250114	101600	2341148565	2980	2980	2980	2975	921
552	20250114	101500	2338407785	2980	2980	2980	2980	459
553	20250114	101400	2337039965	2980	2980	2980	2980	1591
554	20250114	101300	2332298785	2980	2975	2980	2975	4323
555	20250114	101200	2319435915	2980	2975	2980	2975	2164
556	20250114	101100	2312989355	2975	2975	2975	2975	1759
557	20250114	101000	2307756330	2975	2975	2975	2975	791
558	20250114	100900	2305403105	2975	2980	2980	2975	19442
559	20250114	100800	2247560205	2980	2980	2980	2975	2278
560	20250114	100700	2240772990	2980	2980	2980	2980	3185
561	20250114	100600	2231281690	2980	2985	2985	2980	1824
562	20250114	100500	2225843600	2980	2980	2985	2980	1913
563	20250114	100400	2220142795	2985	2985	2985	2980	149
564	20250114	100300	2219698745	2985	2980	2985	2980	550
565	20250114	100200	2218059735	2985	2980	2985	2980	4194
566	20250114	100100	2205548105	2975	2990	2990	2975	36655
567	20250114	100000	2096274895	2985	2985	2985	2985	15313
568	20250114	095900	2050565590	2985	2990	2990	2985	5892
569	20250114	095800	2032950405	2990	2990	2990	2990	1177
570	20250114	095700	2029431175	2995	2990	2995	2990	407
571	20250114	095600	2028214240	2990	2995	2995	2990	776
572	20250114	095500	2025893995	2995	2990	2995	2990	372
573	20250114	095400	2024781215	2990	2990	2990	2990	2075
574	20250114	095300	2018576965	2990	2990	2995	2985	14130
575	20250114	095200	1976328250	2990	2990	2995	2990	188
576	20250114	095100	1975765625	2990	2995	2995	2990	647
577	20250114	095000	1973828110	2995	2995	2995	2990	2599
578	20250114	094900	1966044690	2995	2990	2995	2990	1202
579	20250114	094800	1962445700	2990	2995	2995	2990	586
580	20250114	094700	1960691285	2995	2995	2995	2995	4632
581	20250114	094600	1946818445	3000	2995	3000	2995	2283
582	20250114	094500	1939980810	3000	3005	3005	2995	5212
583	20250114	094400	1924350135	3005	3005	3005	3000	9112
584	20250114	094300	1896981235	3000	3005	3005	3000	912
585	20250114	094200	1894242275	3000	3000	3000	3000	3072
586	20250114	094100	1885026275	2995	2995	3000	2995	2833
587	20250114	094000	1876536845	2995	2995	2995	2995	1653
588	20250114	093900	1871586110	2995	2995	3000	2995	858
589	20250114	093800	1869015615	2990	2990	3000	2985	7490
590	20250114	093700	1846628085	2990	2990	2995	2985	3620
591	20250114	093600	1835807670	2990	2990	2990	2985	5020
592	20250114	093500	1820809425	2995	2990	2995	2990	7427
593	20250114	093400	1798599625	2995	2995	2995	2990	4911
594	20250114	093300	1783891845	2995	2995	2995	2995	2879
595	20250114	093200	1775269240	2995	2995	3000	2990	4102
596	20250114	093100	1762989070	2995	3000	3000	2995	2990
597	20250114	093000	1754032080	2995	3000	3000	2995	3003
598	20250114	092900	1745023330	2995	2990	3000	2990	1629
599	20250114	092800	1740149585	2990	2985	2990	2985	1386
600	20250114	092700	1736010000	2985	2995	2995	2985	26540
601	20250114	092600	1656676750	2995	2995	3000	2990	2887
602	20250114	092500	1648036875	2995	2995	3000	2995	7305
603	20250114	092400	1626150260	3000	3000	3000	3000	3129
604	20250114	092300	1616763260	3000	2995	3000	2990	4290
605	20250114	092200	1603912010	3000	2990	3000	2990	5981
606	20250114	092100	1585989650	3000	3005	3005	2990	6563
607	20250114	092000	1566324025	2995	3005	3005	2995	3620
608	20250114	091900	1555459885	3005	3015	3015	3005	7636
609	20250114	091800	1532457140	3015	2995	3015	2980	16108
610	20250114	091700	1484211080	3005	3005	3005	2985	20271
611	20250114	091600	1423509075	3000	2995	3000	2990	9737
612	20250114	091500	1394343495	3000	2995	3000	2990	2670
613	20250114	091400	1386346455	2990	2995	2995	2990	3594
614	20250114	091300	1375593890	2990	2995	3000	2990	19037
615	20250114	091200	1318611290	2995	2995	3000	2985	17868
616	20250114	091100	1265094070	2995	3005	3005	2995	42294
617	20250114	091000	1138172330	3010	3020	3020	3005	23498
618	20250114	090900	1067377500	3015	3020	3030	3010	10224
619	20250114	090800	1036542995	3030	3040	3040	3010	23642
620	20250114	090700	965001380	3035	3045	3050	3035	39483
621	20250114	090600	844749080	3050	3040	3050	3040	50164
622	20250114	090500	691980470	3045	3035	3050	3025	50186
623	20250114	090400	539498070	3035	3025	3040	3025	29394
624	20250114	090300	450305830	3030	3020	3035	2995	31049
625	20250114	090200	356544230	3020	2995	3040	2995	63548
626	20250114	090100	164485145	2995	2990	3000	2970	23959
627	20250114	090000	92790045	2990	2970	2995	2970	30371