KissMeData/011150/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185600	344527910	2980	2980	2980	2980	6759
3	20250115	185500	344527910	2980	2980	2980	2980	0
4	20250115	185400	344527910	2980	2980	2980	2980	0
5	20250115	185300	344527910	2980	2980	2980	2980	0
6	20250115	185200	344527910	2980	2980	2980	2980	0
7	20250115	185100	344527910	2980	2980	2980	2980	0
8	20250115	185000	344527910	2980	2980	2980	2980	0
9	20250115	184900	344527910	2980	2980	2980	2980	0
10	20250115	184800	344527910	2980	2980	2980	2980	0
11	20250115	184700	344527910	2980	2980	2980	2980	0
12	20250115	184600	344527910	2980	2980	2980	2980	0
13	20250115	184500	344527910	2980	2980	2980	2980	0
14	20250115	184400	344527910	2980	2980	2980	2980	0
15	20250115	184300	344527910	2980	2980	2980	2980	0
16	20250115	184200	344527910	2980	2980	2980	2980	0
17	20250115	184100	344527910	2980	2980	2980	2980	0
18	20250115	184000	344527910	2980	2980	2980	2980	0
19	20250115	183900	344527910	2980	2980	2980	2980	0
20	20250115	183800	344527910	2980	2980	2980	2980	0
21	20250115	183700	344527910	2980	2980	2980	2980	0
22	20250115	183600	344527910	2980	2980	2980	2980	0
23	20250115	183500	344527910	2980	2980	2980	2980	0
24	20250115	183400	344527910	2980	2980	2980	2980	0
25	20250115	183300	344527910	2980	2980	2980	2980	0
26	20250115	183200	344527910	2980	2980	2980	2980	0
27	20250115	183100	344527910	2980	2980	2980	2980	0
28	20250115	183000	344527910	2980	2980	2980	2980	0
29	20250115	182900	344527910	2980	2980	2980	2980	0
30	20250115	182800	344527910	2980	2980	2980	2980	0
31	20250115	182700	344527910	2980	2980	2980	2980	0
32	20250115	182600	344527910	2980	2980	2980	2980	6759
33	20250115	182500	344527910	2980	2980	2980	2980	0
34	20250115	182400	344527910	2980	2980	2980	2980	0
35	20250115	182300	344527910	2980	2980	2980	2980	0
36	20250115	182200	344527910	2980	2980	2980	2980	0
37	20250115	182100	344527910	2980	2980	2980	2980	0
38	20250115	182000	344527910	2980	2980	2980	2980	0
39	20250115	181900	344527910	2980	2980	2980	2980	0
40	20250115	181800	344527910	2980	2980	2980	2980	0
41	20250115	181700	344527910	2980	2980	2980	2980	0
42	20250115	181600	344527910	2980	2980	2980	2980	0
43	20250115	181500	344527910	2980	2980	2980	2980	0
44	20250115	181400	344527910	2980	2980	2980	2980	0
45	20250115	181300	344527910	2980	2980	2980	2980	0
46	20250115	181200	344527910	2980	2980	2980	2980	0
47	20250115	181100	344527910	2980	2980	2980	2980	0
48	20250115	181000	344527910	2980	2980	2980	2980	0
49	20250115	180900	344527910	2980	2980	2980	2980	0
50	20250115	180800	344527910	2980	2980	2980	2980	0
51	20250115	180700	344527910	2980	2980	2980	2980	0
52	20250115	180600	344527910	2980	2980	2980	2980	0
53	20250115	180500	344527910	2980	2980	2980	2980	0
54	20250115	180400	344527910	2980	2980	2980	2980	0
55	20250115	180300	344527910	2980	2980	2980	2980	0
56	20250115	180200	344527910	2980	2980	2980	2980	0
57	20250115	180100	344527910	2980	2980	2980	2980	0
58	20250115	180000	344527910	2980	2980	2980	2980	0
59	20250115	175900	344527910	2980	2980	2980	2980	0
60	20250115	175800	344527910	2980	2980	2980	2980	0
61	20250115	175700	344527910	2980	2980	2980	2980	0
62	20250115	175600	344527910	2980	2980	2980	2980	6759
63	20250115	175500	344527910	2980	2980	2980	2980	0
64	20250115	175400	344527910	2980	2980	2980	2980	0
65	20250115	175300	344527910	2980	2980	2980	2980	0
66	20250115	175200	344527910	2980	2980	2980	2980	0
67	20250115	175100	344527910	2980	2980	2980	2980	0
68	20250115	175000	344527910	2980	2980	2980	2980	0
69	20250115	174900	344527910	2980	2980	2980	2980	0
70	20250115	174800	344527910	2980	2980	2980	2980	0
71	20250115	174700	344527910	2980	2980	2980	2980	0
72	20250115	174600	344527910	2980	2980	2980	2980	0
73	20250115	174500	344527910	2980	2980	2980	2980	0
74	20250115	174400	344527910	2980	2980	2980	2980	0
75	20250115	174300	344527910	2980	2980	2980	2980	0
76	20250115	174200	344527910	2980	2980	2980	2980	0
77	20250115	174100	344527910	2980	2980	2980	2980	0
78	20250115	174000	344527910	2980	2980	2980	2980	0
79	20250115	173900	344527910	2980	2980	2980	2980	0
80	20250115	173800	344527910	2980	2980	2980	2980	0
81	20250115	173700	344527910	2980	2980	2980	2980	0
82	20250115	173600	344527910	2980	2980	2980	2980	0
83	20250115	173500	344527910	2980	2980	2980	2980	0
84	20250115	173400	344527910	2980	2980	2980	2980	0
85	20250115	173300	344527910	2980	2980	2980	2980	0
86	20250115	173200	344527910	2980	2980	2980	2980	0
87	20250115	173100	344527910	2980	2980	2980	2980	0
88	20250115	173000	344527910	2980	2980	2980	2980	0
89	20250115	172900	344527910	2980	2980	2980	2980	0
90	20250115	172800	344527910	2980	2980	2980	2980	0
91	20250115	172700	344527910	2980	2980	2980	2980	0
92	20250115	172600	344527910	2980	2980	2980	2980	6759
93	20250115	172500	344527910	2980	2980	2980	2980	0
94	20250115	172400	344527910	2980	2980	2980	2980	0
95	20250115	172300	344527910	2980	2980	2980	2980	0
96	20250115	172200	344527910	2980	2980	2980	2980	0
97	20250115	172100	344527910	2980	2980	2980	2980	0
98	20250115	172000	344527910	2980	2980	2980	2980	0
99	20250115	171900	344527910	2980	2980	2980	2980	0
100	20250115	171800	344527910	2980	2980	2980	2980	0
101	20250115	171700	344527910	2980	2980	2980	2980	0
102	20250115	171600	344527910	2980	2980	2980	2980	0
103	20250115	171500	344527910	2980	2980	2980	2980	0
104	20250115	171400	344527910	2980	2980	2980	2980	0
105	20250115	171300	344527910	2980	2980	2980	2980	0
106	20250115	171200	344527910	2980	2980	2980	2980	0
107	20250115	171100	344527910	2980	2980	2980	2980	0
108	20250115	171000	344527910	2980	2980	2980	2980	0
109	20250115	170900	344527910	2980	2980	2980	2980	0
110	20250115	170800	344527910	2980	2980	2980	2980	0
111	20250115	170700	344527910	2980	2980	2980	2980	0
112	20250115	170600	344527910	2980	2980	2980	2980	0
113	20250115	170500	344527910	2980	2980	2980	2980	0
114	20250115	170400	344527910	2980	2980	2980	2980	0
115	20250115	170300	344527910	2980	2980	2980	2980	0
116	20250115	170200	344527910	2980	2980	2980	2980	0
117	20250115	170100	344527910	2980	2980	2980	2980	0
118	20250115	170000	344527910	2980	2980	2980	2980	0
119	20250115	165900	344527910	2980	2980	2980	2980	0
120	20250115	165800	344527910	2980	2980	2980	2980	0
121	20250115	165700	344527910	2980	2980	2980	2980	0
122	20250115	165600	344527910	2980	2980	2980	2980	6759
123	20250115	165500	344527910	2980	2980	2980	2980	0
124	20250115	165400	344527910	2980	2980	2980	2980	0
125	20250115	165300	344527910	2980	2980	2980	2980	0
126	20250115	165200	344527910	2980	2980	2980	2980	0
127	20250115	165100	344527910	2980	2980	2980	2980	0
128	20250115	165000	344527910	2980	2980	2980	2980	0
129	20250115	164900	344527910	2980	2980	2980	2980	0
130	20250115	164800	344527910	2980	2980	2980	2980	0
131	20250115	164700	344527910	2980	2980	2980	2980	0
132	20250115	164600	344527910	2980	2980	2980	2980	0
133	20250115	164500	344527910	2980	2980	2980	2980	0
134	20250115	164400	344527910	2980	2980	2980	2980	0
135	20250115	164300	344527910	2980	2980	2980	2980	0
136	20250115	164200	344527910	2980	2980	2980	2980	0
137	20250115	164100	344527910	2980	2980	2980	2980	0
138	20250115	164000	344527910	2980	2980	2980	2980	0
139	20250115	163900	344527910	2980	2980	2980	2980	0
140	20250115	163800	344527910	2980	2980	2980	2980	0
141	20250115	163700	344527910	2980	2980	2980	2980	0
142	20250115	163600	344527910	2980	2980	2980	2980	0
143	20250115	163500	344527910	2980	2980	2980	2980	0
144	20250115	163400	344527910	2980	2980	2980	2980	0
145	20250115	163300	344527910	2980	2980	2980	2980	0
146	20250115	163200	344527910	2980	2980	2980	2980	0
147	20250115	163100	344527910	2980	2980	2980	2980	0
148	20250115	163000	344527910	2980	2980	2980	2980	0
149	20250115	162900	344527910	2980	2980	2980	2980	0
150	20250115	162800	344527910	2980	2980	2980	2980	0
151	20250115	162700	344527910	2980	2980	2980	2980	0
152	20250115	162600	344527910	2980	2980	2980	2980	6759
153	20250115	162500	344527910	2980	2980	2980	2980	0
154	20250115	162400	344527910	2980	2980	2980	2980	0
155	20250115	162300	344527910	2980	2980	2980	2980	0
156	20250115	162200	344527910	2980	2980	2980	2980	0
157	20250115	162100	344527910	2980	2980	2980	2980	0
158	20250115	162000	344527910	2980	2980	2980	2980	0
159	20250115	161900	344527910	2980	2980	2980	2980	0
160	20250115	161800	344527910	2980	2980	2980	2980	0
161	20250115	161700	344527910	2980	2980	2980	2980	0
162	20250115	161600	344527910	2980	2980	2980	2980	0
163	20250115	161500	344527910	2980	2980	2980	2980	0
164	20250115	161400	344527910	2980	2980	2980	2980	0
165	20250115	161300	344527910	2980	2980	2980	2980	0
166	20250115	161200	344527910	2980	2980	2980	2980	0
167	20250115	161100	344527910	2980	2980	2980	2980	0
168	20250115	161000	344527910	2980	2980	2980	2980	0
169	20250115	160900	344527910	2980	2980	2980	2980	0
170	20250115	160800	344527910	2980	2980	2980	2980	0
171	20250115	160700	344527910	2980	2980	2980	2980	0
172	20250115	160600	344527910	2980	2980	2980	2980	0
173	20250115	160500	344527910	2980	2980	2980	2980	0
174	20250115	160400	344527910	2980	2980	2980	2980	0
175	20250115	160300	344527910	2980	2980	2980	2980	0
176	20250115	160200	344527910	2980	2980	2980	2980	0
177	20250115	160100	344527910	2980	2980	2980	2980	0
178	20250115	160000	344527910	2980	2980	2980	2980	0
179	20250115	155900	344527910	2980	2980	2980	2980	0
180	20250115	155800	344527910	2980	2980	2980	2980	0
181	20250115	155700	344527910	2980	2980	2980	2980	0
182	20250115	155600	344527910	2980	2980	2980	2980	6759
183	20250115	155500	344527910	2980	2980	2980	2980	0
184	20250115	155400	344527910	2980	2980	2980	2980	0
185	20250115	155300	344527910	2980	2980	2980	2980	0
186	20250115	155200	344527910	2980	2980	2980	2980	0
187	20250115	155100	344527910	2980	2980	2980	2980	0
188	20250115	155000	344527910	2980	2980	2980	2980	0
189	20250115	154900	344527910	2980	2980	2980	2980	0
190	20250115	154800	344527910	2980	2980	2980	2980	0
191	20250115	154700	344527910	2980	2980	2980	2980	0
192	20250115	154600	344527910	2980	2980	2980	2980	0
193	20250115	154500	344527910	2980	2980	2980	2980	0
194	20250115	154400	344527910	2980	2980	2980	2980	0
195	20250115	154300	344527910	2980	2980	2980	2980	0
196	20250115	154200	344527910	2980	2980	2980	2980	0
197	20250115	154100	344527910	2980	2980	2980	2980	0
198	20250115	154000	344527910	2980	2980	2980	2980	0
199	20250115	153900	344527910	2980	2980	2980	2980	0
200	20250115	153800	344527910	2980	2980	2980	2980	0
201	20250115	153700	344527910	2980	2980	2980	2980	0
202	20250115	153600	344527910	2980	2980	2980	2980	0
203	20250115	153500	344527910	2980	2980	2980	2980	0
204	20250115	153400	344527910	2980	2980	2980	2980	0
205	20250115	153300	344527910	2980	2980	2980	2980	0
206	20250115	153200	344527910	2980	2980	2980	2980	0
207	20250115	153100	344527910	2980	2980	2980	2980	0
208	20250115	153000	344527910	2980	2980	2980	2980	6759
209	20250115	152900	324386090	2985	2985	2985	2985	0
210	20250115	152800	324386090	2985	2985	2985	2985	0
211	20250115	152700	324386090	2985	2985	2985	2985	0
212	20250115	152600	324386090	2985	2985	2985	2985	0
213	20250115	152500	324386090	2985	2985	2985	2985	0
214	20250115	152400	324386090	2985	2985	2985	2985	0
215	20250115	152300	324386090	2985	2985	2985	2985	0
216	20250115	152200	324386090	2985	2985	2985	2985	0
217	20250115	152100	324386090	2985	2985	2985	2985	0
218	20250115	152000	324386090	2985	2985	2985	2985	0
219	20250115	151900	324386090	2985	2990	2990	2985	278
220	20250115	151800	323555685	2985	2985	2990	2985	619
221	20250115	151700	321707815	2985	2990	2990	2985	525
222	20250115	151600	320140590	2990	2990	2990	2985	39
223	20250115	151500	320024130	2990	2990	2990	2990	13
224	20250115	151400	319985260	2985	2985	2990	2985	61
225	20250115	151300	319803075	2990	2990	2990	2985	31
226	20250115	151200	319710485	2990	2990	2990	2990	35
227	20250115	151100	319605835	2990	2990	2990	2990	30
228	20250115	151000	319516135	2985	2985	2985	2985	50
229	20250115	150900	319366885	2990	2985	2990	2985	521
230	20250115	150800	317811595	2985	2990	2990	2985	42
231	20250115	150700	317686040	2985	2990	2990	2985	1605
232	20250115	150600	312895100	2990	2985	2990	2985	21
233	20250115	150500	312832315	2990	2990	2990	2985	503
234	20250115	150400	311330850	2990	2985	2990	2985	15
235	20250115	150300	311286050	2990	2990	2990	2990	0
236	20250115	150200	311286050	2990	2985	2990	2985	1051
237	20250115	150100	308148560	2985	2985	2985	2985	70
238	20250115	150000	307939610	2985	2985	2985	2985	2
239	20250115	145900	307933640	2990	2985	2990	2985	285
240	20250115	145800	307082900	2985	2985	2985	2985	0
241	20250115	145700	307082900	2985	2985	2985	2985	80
242	20250115	145600	306844100	2985	2985	2985	2985	23
243	20250115	145500	306775445	2980	2990	2990	2980	30
244	20250115	145400	306685865	2990	2985	2990	2980	26
245	20250115	145300	306608350	2985	2985	2985	2985	45
246	20250115	145200	306474025	2985	2980	2985	2980	190
247	20250115	145100	305906950	2980	2980	2980	2980	0
248	20250115	145000	305906950	2980	2980	2980	2980	0
249	20250115	144900	305906950	2980	2980	2980	2980	200
250	20250115	144800	305310950	2980	2980	2980	2980	231
251	20250115	144700	304622570	2980	2980	2990	2980	43
252	20250115	144600	304494365	2985	2985	2985	2985	7
253	20250115	144500	304473470	2980	2985	2985	2980	103
254	20250115	144400	304166020	2985	2985	2985	2975	8542
255	20250115	144300	278710345	2985	2985	2985	2985	50
256	20250115	144200	278561095	2985	2985	2985	2985	0
257	20250115	144100	278561095	2985	2985	2985	2985	8
258	20250115	144000	278537215	2990	2985	2990	2985	74
259	20250115	143900	278316320	2985	2985	2985	2985	0
260	20250115	143800	278316320	2985	2985	2985	2985	21
261	20250115	143700	278253635	2985	2985	2985	2985	5
262	20250115	143600	278238710	2985	2985	2985	2985	6
263	20250115	143500	278220800	2985	2990	2990	2985	15
264	20250115	143400	278176000	2990	2990	2990	2990	1
265	20250115	143300	278173010	2990	2990	2990	2990	7
266	20250115	143200	278152080	2990	2990	2990	2990	84
267	20250115	143100	277900920	2985	2990	2990	2985	12
268	20250115	143000	277865045	2990	2990	2990	2990	13
269	20250115	142900	277826175	2990	2990	2990	2990	35
270	20250115	142800	277721525	2985	2990	2990	2985	1367
271	20250115	142700	273640915	2990	2990	2990	2990	60
272	20250115	142600	273461515	2995	2995	2995	2995	159
273	20250115	142500	272985310	2990	2995	2995	2990	18
274	20250115	142400	272931455	2990	2995	2995	2990	115
275	20250115	142300	272587180	2995	2995	2995	2995	0
276	20250115	142200	272587180	2995	2990	2995	2990	10
277	20250115	142100	272557260	2995	2990	2995	2990	13
278	20250115	142000	272518375	2995	2995	2995	2995	5
279	20250115	141900	272503400	2990	2990	2990	2990	254
280	20250115	141800	271743940	2990	2990	2990	2990	0
281	20250115	141700	271743940	2990	2990	2990	2990	4
282	20250115	141600	271731980	2995	2995	2995	2995	107
283	20250115	141500	271411515	2990	2990	2990	2990	123
284	20250115	141400	271043745	2990	2990	2990	2990	18
285	20250115	141300	270989925	2990	2995	2995	2990	273
286	20250115	141200	270173630	2995	2995	2995	2995	12
287	20250115	141100	270137690	2990	2990	2990	2990	0
288	20250115	141000	270137690	2990	2990	2990	2990	0
289	20250115	140900	270137690	2990	2990	2990	2985	1044
290	20250115	140800	267021295	2995	2995	2995	2995	31
291	20250115	140700	266928450	2995	2995	2995	2995	1
292	20250115	140600	266925455	2995	2995	2995	2995	0
293	20250115	140500	266925455	2995	2990	2995	2990	22
294	20250115	140400	266859670	2985	2985	2985	2985	516
295	20250115	140300	265319410	2985	2985	2985	2985	1
296	20250115	140200	265316425	2995	2990	2995	2990	47
297	20250115	140100	265175870	2990	2995	2995	2990	5447
298	20250115	140000	248889225	2990	2995	2995	2990	119
299	20250115	135900	248533290	2990	2990	2990	2990	2
300	20250115	135800	248527310	2995	2995	2995	2995	30
301	20250115	135700	248437460	2995	2995	2995	2995	244
302	20250115	135600	247706680	2995	2995	2995	2995	0
303	20250115	135500	247706680	2995	2995	2995	2995	168
304	20250115	135400	247203520	2995	2995	2995	2995	0
305	20250115	135300	247203520	2995	2995	2995	2995	0
306	20250115	135200	247203520	2995	2995	2995	2995	206
307	20250115	135100	246586550	2990	2990	2990	2990	1300
308	20250115	135000	242699550	2990	2995	2995	2990	84
309	20250115	134900	242448240	2995	2995	2995	2995	0
310	20250115	134800	242448240	2995	2995	2995	2995	2
311	20250115	134700	242442250	2995	2995	2995	2995	619
312	20250115	134600	240588345	2995	2995	2995	2995	0
313	20250115	134500	240588345	2995	2995	2995	2995	0
314	20250115	134400	240588345	2995	2995	2995	2995	0
315	20250115	134300	240588345	2995	2995	2995	2995	0
316	20250115	134200	240588345	2995	2990	2995	2990	136
317	20250115	134100	240181700	2990	2990	2990	2990	7
318	20250115	134000	240160770	2990	2990	2990	2985	686
319	20250115	133900	238112130	2990	2990	2995	2990	477
320	20250115	133800	236685890	2995	2995	2995	2995	1
321	20250115	133700	236682895	2995	2995	2995	2995	3
322	20250115	133600	236673910	2990	2985	2990	2985	735
323	20250115	133500	234479810	2985	2985	2985	2985	75
324	20250115	133400	234255935	2985	2985	2985	2985	0
325	20250115	133300	234255935	2985	2985	2985	2985	44
326	20250115	133200	234124595	2990	2990	2990	2990	32
327	20250115	133100	234028915	2990	2990	2990	2990	10
328	20250115	133000	233999015	2990	2990	2990	2990	0
329	20250115	132900	233999015	2990	2990	2990	2990	5
330	20250115	132800	233984065	2990	2990	2990	2990	1000
331	20250115	132700	230994065	2990	2990	2990	2990	0
332	20250115	132600	230994065	2990	2990	2990	2990	1
333	20250115	132500	230991075	2990	2990	2990	2990	0
334	20250115	132400	230991075	2990	2990	2990	2990	501
335	20250115	132300	229493085	2990	2990	2990	2990	18
336	20250115	132200	229439265	2990	2990	2990	2990	100
337	20250115	132100	229140265	2990	2990	2990	2990	0
338	20250115	132000	229140265	2990	2990	2990	2990	0
339	20250115	131900	229140265	2990	2985	2990	2985	40
340	20250115	131800	229020815	2990	2990	2990	2990	1
341	20250115	131700	229017825	2990	2990	2990	2990	0
342	20250115	131600	229017825	2990	2990	2990	2990	668
343	20250115	131500	227020505	2990	2990	2990	2990	4507
344	20250115	131400	213544575	2995	2995	2995	2990	22
345	20250115	131300	213478735	2995	2990	2995	2990	20
346	20250115	131200	213418860	2995	2995	2995	2995	239
347	20250115	131100	212703055	2995	2995	2995	2995	204
348	20250115	131000	212092075	2995	2995	2995	2995	61
349	20250115	130900	211909380	2995	2995	2995	2995	10
350	20250115	130800	211879430	2995	2995	2995	2995	200
351	20250115	130700	211280430	2995	2995	2995	2995	450
352	20250115	130600	209932680	2990	2995	2995	2990	1181
353	20250115	130500	206400585	2995	2995	2995	2990	181
354	20250115	130400	205859130	2995	2995	2995	2995	11
355	20250115	130300	205826185	2995	2995	2995	2995	9
356	20250115	130200	205799230	2995	2995	2995	2995	0
357	20250115	130100	205799230	2995	2995	2995	2995	0
358	20250115	130000	205799230	2995	2995	2995	2995	1
359	20250115	125900	205796235	2995	2995	2995	2995	10
360	20250115	125800	205766285	3000	3000	3000	3000	0
361	20250115	125700	205766285	3000	3000	3000	3000	1
362	20250115	125600	205763285	3000	3000	3000	3000	0
363	20250115	125500	205763285	3000	3000	3000	3000	0
364	20250115	125400	205763285	3000	3000	3000	3000	0
365	20250115	125300	205763285	3000	3000	3000	2995	8
366	20250115	125200	205739300	3005	2995	3005	2995	4
367	20250115	125100	205727290	2990	2995	2995	2990	101
368	20250115	125000	205425295	2995	2995	2995	2995	822
369	20250115	124900	202963405	3000	3000	3000	3000	410
370	20250115	124800	201733405	2995	2995	2995	2995	45
371	20250115	124700	201598630	2995	3000	3000	2995	476
372	20250115	124600	200172830	3000	3000	3000	3000	0
373	20250115	124500	200172830	3000	3000	3000	3000	22
374	20250115	124400	200106830	3000	3000	3000	3000	0
375	20250115	124300	200106830	3000	3000	3000	3000	30
376	20250115	124200	200016830	3000	3000	3000	3000	457
377	20250115	124100	198645830	3000	2995	3000	2995	603
378	20250115	124000	196839760	2990	2990	2990	2990	0
379	20250115	123900	196839760	2990	2990	2990	2990	0
380	20250115	123800	196839760	2990	2990	2990	2990	28
381	20250115	123700	196756040	2995	2995	2995	2995	0
382	20250115	123600	196756040	2995	2995	2995	2995	130
383	20250115	123500	196366690	2990	2990	2990	2990	12
384	20250115	123400	196330810	2980	2990	2990	2980	12000
385	20250115	123300	160562760	2995	2995	2995	2995	3
386	20250115	123200	160553775	2995	2995	2995	2995	1
387	20250115	123100	160550780	2990	2990	2990	2990	0
388	20250115	123000	160550780	2990	2990	2990	2990	0
389	20250115	122900	160550780	2990	2995	2995	2990	45
390	20250115	122800	160416105	2980	2995	2995	2980	1530
391	20250115	122700	155848360	2995	2995	2995	2995	0
392	20250115	122600	155848360	2995	2990	2995	2990	521
393	20250115	122500	154290565	2990	2995	2995	2990	2
394	20250115	122400	154284580	2990	2990	2990	2990	0
395	20250115	122300	154284580	2990	2995	2995	2990	741
396	20250115	122200	152066490	2995	2990	2995	2990	10
397	20250115	122100	152036565	2990	2995	2995	2990	36
398	20250115	122000	151928820	2990	2995	2995	2990	20
399	20250115	121900	151868995	2995	2990	2995	2990	328
400	20250115	121800	150888105	2985	2990	2990	2985	1370
401	20250115	121700	146792295	3000	3000	3000	3000	1
402	20250115	121600	146789295	2990	2990	2990	2990	949
403	20250115	121500	143951785	2990	2995	2995	2990	12
404	20250115	121400	143915850	2995	2995	2995	2995	0
405	20250115	121300	143915850	2995	2995	2995	2995	1
406	20250115	121200	143912855	2995	2990	2995	2990	128
407	20250115	121100	143530130	3000	3000	3000	3000	1
408	20250115	121000	143527130	2990	2990	2990	2990	1
409	20250115	120900	143524140	2995	2995	2995	2995	783
410	20250115	120800	141179055	3000	3000	3000	3000	2
411	20250115	120700	141173055	3000	3000	3000	3000	0
412	20250115	120600	141173055	3000	2995	3000	2995	5
413	20250115	120500	141158060	2995	2995	2995	2995	0
414	20250115	120400	141158060	2995	3000	3000	2995	505
415	20250115	120300	139645060	3005	3005	3005	3005	0
416	20250115	120200	139645060	3005	3005	3005	3005	1
417	20250115	120100	139642055	2995	2995	2995	2995	0
418	20250115	120000	139642055	2995	2995	2995	2995	400
419	20250115	115900	138444055	2995	2995	2995	2995	0
420	20250115	115800	138444055	2995	2995	2995	2995	0
421	20250115	115700	138444055	2995	2995	2995	2995	301
422	20250115	115600	137542560	2995	2995	2995	2995	0
423	20250115	115500	137542560	2995	2995	2995	2995	299
424	20250115	115400	136647055	3005	3000	3005	3000	61
425	20250115	115300	136464050	3000	3000	3000	3000	1
426	20250115	115200	136461050	3000	3000	3000	3000	3
427	20250115	115100	136452050	3000	3000	3000	3000	14
428	20250115	115000	136410050	3000	3000	3000	3000	6
429	20250115	114900	136392050	3000	3000	3000	3000	25
430	20250115	114800	136317050	2995	3000	3000	2995	2309
431	20250115	114700	129401520	3000	3000	3000	2995	290
432	20250115	114600	128531920	2995	3000	3000	2995	192
433	20250115	114500	127956830	3000	3000	3000	3000	65
434	20250115	114400	127761830	3000	3000	3000	3000	15
435	20250115	114300	127716830	3000	3000	3000	3000	9
436	20250115	114200	127689830	3000	3005	3005	3000	115
437	20250115	114100	127344730	3005	3005	3005	3005	310
438	20250115	114000	126413180	3000	3000	3000	3000	0
439	20250115	113900	126413180	3000	3005	3005	3000	11
440	20250115	113800	126380130	2995	2995	2995	2995	0
441	20250115	113700	126380130	2995	2995	2995	2995	0
442	20250115	113600	126380130	2995	3000	3000	2995	149
443	20250115	113500	125933215	3000	3000	3000	3000	108
444	20250115	113400	125609215	3000	3000	3000	3000	0
445	20250115	113300	125609215	3000	3000	3000	3000	0
446	20250115	113200	125609215	3000	3000	3000	3000	1
447	20250115	113100	125606215	3005	2995	3005	2995	11
448	20250115	113000	125573260	2990	2990	2990	2990	0
449	20250115	112900	125573260	2990	2990	2990	2990	0
450	20250115	112800	125573260	2990	2990	2990	2990	0
451	20250115	112700	125573260	2990	2990	2990	2990	0
452	20250115	112600	125573260	2990	2990	2990	2990	0
453	20250115	112500	125573260	2990	2990	2990	2990	0
454	20250115	112400	125573260	2990	2990	2990	2990	0
455	20250115	112300	125573260	2990	3005	3005	2990	3000
456	20250115	112200	116585965	3010	3010	3010	3010	0
457	20250115	112100	116585965	3010	3010	3010	3010	150
458	20250115	112000	116134465	3020	3020	3020	3020	0
459	20250115	111900	116134465	3020	3020	3020	3020	31
460	20250115	111800	116040845	3000	3000	3000	3000	0
461	20250115	111700	116040845	3000	3000	3000	3000	0
462	20250115	111600	116040845	3000	3010	3010	3000	1638
463	20250115	111500	111124605	3005	3005	3005	3005	0
464	20250115	111400	111124605	3005	3025	3025	3005	6
465	20250115	111300	111106475	3005	3005	3005	3005	85
466	20250115	111200	110851050	3005	3005	3005	3005	2179
467	20250115	111100	104303155	3010	3010	3010	3010	118
468	20250115	111000	103947975	3010	3010	3010	3010	0
469	20250115	110900	103947975	3010	3010	3010	3010	0
470	20250115	110800	103947975	3010	3015	3015	3010	234
471	20250115	110700	103243510	3010	3010	3010	3010	0
472	20250115	110600	103243510	3010	3010	3010	3010	0
473	20250115	110500	103243510	3010	3010	3010	3010	0
474	20250115	110400	103243510	3010	3010	3010	3010	1
475	20250115	110300	103240500	3010	3015	3015	3010	584
476	20250115	110200	101482655	3020	3020	3020	3020	0
477	20250115	110100	101482655	3020	3020	3020	3020	200
478	20250115	110000	100878655	3010	3010	3010	3010	0
479	20250115	105900	100878655	3010	3010	3010	3010	0
480	20250115	105800	100878655	3010	3010	3010	3010	203
481	20250115	105700	100267625	3010	3010	3010	3010	1
482	20250115	105600	100264615	3010	3010	3010	3010	320
483	20250115	105500	99301415	3015	3015	3015	3015	0
484	20250115	105400	99301415	3015	3015	3015	3015	20
485	20250115	105300	99241115	3010	3010	3010	3010	360
486	20250115	105200	98157515	3010	3010	3010	3010	0
487	20250115	105100	98157515	3010	3010	3010	3010	400
488	20250115	105000	96953515	3025	3025	3025	3025	2
489	20250115	104900	96947465	3025	3025	3025	3025	5
490	20250115	104800	96932340	3015	3015	3015	3015	2
491	20250115	104700	96926310	3010	3010	3010	3010	500
492	20250115	104600	95421310	3010	3015	3015	3010	1200
493	20250115	104500	91809275	3020	3015	3020	3015	1005
494	20250115	104400	88779175	3025	3020	3025	3020	17
495	20250115	104300	88727800	3020	3020	3020	3020	99
496	20250115	104200	88428820	3020	3020	3020	3020	4
497	20250115	104100	88416740	3020	3020	3020	3020	2
498	20250115	104000	88410700	3020	3020	3020	3020	2
499	20250115	103900	88404660	3015	3015	3015	3015	0
500	20250115	103800	88404660	3015	3015	3015	3015	1673
501	20250115	103700	83360565	3015	3010	3015	3010	548
502	20250115	103600	81709995	3010	3015	3015	3010	84
503	20250115	103500	81456755	3015	3015	3025	3015	576
504	20250115	103400	79720090	3010	3020	3020	3010	617
505	20250115	103300	77861815	3015	3015	3020	3015	326
506	20250115	103200	76878905	3020	3020	3020	3020	200
507	20250115	103100	76274905	3025	3025	3025	3025	4
508	20250115	103000	76262805	3035	3035	3035	3035	0
509	20250115	102900	76262805	3035	3035	3035	3035	0
510	20250115	102800	76262805	3035	3035	3035	3035	0
511	20250115	102700	76262805	3035	3035	3035	3035	0
512	20250115	102600	76262805	3035	3035	3035	3035	0
513	20250115	102500	76262805	3035	3035	3035	3035	0
514	20250115	102400	76262805	3035	3035	3035	3035	0
515	20250115	102300	76262805	3035	3035	3035	3035	4
516	20250115	102200	76250665	3035	3035	3035	3035	239
517	20250115	102100	75525300	3020	3010	3020	3010	174
518	20250115	102000	75001510	3010	3020	3020	3010	2338
519	20250115	101900	67953330	3025	3025	3025	3025	181
520	20250115	101800	67405805	3020	3020	3020	3020	0
521	20250115	101700	67405805	3020	3035	3035	3020	290
522	20250115	101600	66528605	3030	3035	3035	3030	23
523	20250115	101500	66458805	3035	3035	3035	3035	0
524	20250115	101400	66458805	3035	3035	3035	3035	11
525	20250115	101300	66425420	3035	3035	3035	3035	82
526	20250115	101200	66176550	3030	3030	3030	3030	0
527	20250115	101100	66176550	3030	3030	3030	3030	0
528	20250115	101000	66176550	3030	3035	3035	3030	416
529	20250115	100900	64914070	3035	3035	3035	3035	0
530	20250115	100800	64914070	3035	3035	3035	3035	20
531	20250115	100700	64853370	3035	3035	3035	3035	20
532	20250115	100600	64792670	3035	3035	3035	3035	0
533	20250115	100500	64792670	3035	3035	3035	3035	0
534	20250115	100400	64792670	3035	3035	3035	3030	321
535	20250115	100300	63818510	3035	3035	3035	3035	0
536	20250115	100200	63818510	3035	3035	3035	3035	38
537	20250115	100100	63703180	3015	3020	3020	3015	703
538	20250115	100000	61583625	3015	3015	3015	3015	0
539	20250115	095900	61583625	3015	3025	3025	3015	32
540	20250115	095800	61487130	3030	3035	3035	3030	3
541	20250115	095700	61478030	3035	3035	3035	3035	1
542	20250115	095600	61474995	3030	3030	3030	3030	0
543	20250115	095500	61474995	3030	3020	3030	3020	1014
544	20250115	095400	58407575	3015	3020	3020	3015	304
545	20250115	095300	57490515	3030	3030	3030	3030	1
546	20250115	095200	57487485	3025	3025	3030	3020	104
547	20250115	095100	57173375	3020	3020	3020	3020	0
548	20250115	095000	57173375	3020	3020	3020	3020	500
549	20250115	094900	55663375	3020	3025	3025	3020	270
550	20250115	094800	54847970	3020	3020	3020	3020	927
551	20250115	094700	52048430	3030	3025	3030	3020	301
552	20250115	094600	51139375	3020	3020	3020	3020	0
553	20250115	094500	51139375	3020	3020	3020	3020	125
554	20250115	094400	50761875	3025	3025	3030	3025	9
555	20250115	094300	50734645	3025	3035	3035	3025	57
556	20250115	094200	50561930	3035	3035	3035	3035	0
557	20250115	094100	50561930	3035	3035	3040	3035	56
558	20250115	094000	50391945	3035	3035	3035	3030	12
559	20250115	093900	50355550	3035	3035	3035	3035	105
560	20250115	093800	50036875	3030	3030	3030	3030	0
561	20250115	093700	50036875	3030	3030	3030	3030	5
562	20250115	093600	50021725	3035	3035	3035	3035	300
563	20250115	093500	49111225	3035	3035	3035	3035	368
564	20250115	093400	47994345	3035	3035	3035	3030	103
565	20250115	093300	47682240	3035	3030	3035	3025	16
566	20250115	093200	47633760	3030	3035	3035	3025	10
567	20250115	093100	47603475	3030	3030	3030	3030	19
568	20250115	093000	47545905	3025	3025	3025	3025	37
569	20250115	092900	47433980	3025	3025	3025	3025	63
570	20250115	092800	47243405	3035	3030	3035	3030	4
571	20250115	092700	47231280	3025	3025	3025	3025	2
572	20250115	092600	47225230	3025	3030	3030	3025	79
573	20250115	092500	46985960	3030	3030	3030	3025	35
574	20250115	092400	46879940	3030	3030	3030	3025	150
575	20250115	092300	46425535	3030	3035	3035	3030	124
576	20250115	092200	46049750	3035	3040	3040	3035	113
577	20250115	092100	45706245	3030	3030	3030	3030	28
578	20250115	092000	45621405	3025	3025	3025	3025	43
579	20250115	091900	45491330	3025	3040	3040	3025	1734
580	20250115	091800	40236280	3035	3050	3050	3035	101
581	20250115	091700	39929550	3045	3050	3050	3045	19
582	20250115	091600	39871610	3050	3050	3050	3050	0
583	20250115	091500	39871610	3050	3050	3050	3045	638
584	20250115	091400	37927325	3050	3045	3050	3045	1356
585	20250115	091300	33795795	3040	3040	3040	3040	15
586	20250115	091200	33750195	3040	3040	3040	3040	0
587	20250115	091100	33750195	3040	3040	3040	3040	15
588	20250115	091000	33704595	3030	3030	3030	3030	0
589	20250115	090900	33704595	3030	3030	3030	3030	220
590	20250115	090800	33037995	3040	3035	3040	3035	271
591	20250115	090700	32215450	3040	3040	3040	3040	1504
592	20250115	090600	27643290	3045	3045	3055	3045	732
593	20250115	090500	25411070	3040	3040	3040	3040	9
594	20250115	090400	25383710	3040	3050	3060	3040	898
595	20250115	090300	22644050	3055	3040	3055	3040	5822
596	20250115	090200	4902480	3040	3035	3040	3035	109
597	20250115	090100	4571610	3035	3035	3040	3035	530
598	20250115	090000	2963010	3035	3030	3035	3025	979