KissMeData/011150/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	185600	1072797160	2975	2975	2975	2975	24968
3	20250124	185500	1072797160	2975	2975	2975	2975	0
4	20250124	185400	1072797160	2975	2975	2975	2975	0
5	20250124	185300	1072797160	2975	2975	2975	2975	0
6	20250124	185200	1072797160	2975	2975	2975	2975	0
7	20250124	185100	1072797160	2975	2975	2975	2975	0
8	20250124	185000	1072797160	2975	2975	2975	2975	0
9	20250124	184900	1072797160	2975	2975	2975	2975	0
10	20250124	184800	1072797160	2975	2975	2975	2975	0
11	20250124	184700	1072797160	2975	2975	2975	2975	0
12	20250124	184600	1072797160	2975	2975	2975	2975	0
13	20250124	184500	1072797160	2975	2975	2975	2975	0
14	20250124	184400	1072797160	2975	2975	2975	2975	0
15	20250124	184300	1072797160	2975	2975	2975	2975	0
16	20250124	184200	1072797160	2975	2975	2975	2975	0
17	20250124	184100	1072797160	2975	2975	2975	2975	0
18	20250124	184000	1072797160	2975	2975	2975	2975	0
19	20250124	183900	1072797160	2975	2975	2975	2975	0
20	20250124	183800	1072797160	2975	2975	2975	2975	0
21	20250124	183700	1072797160	2975	2975	2975	2975	0
22	20250124	183600	1072797160	2975	2975	2975	2975	0
23	20250124	183500	1072797160	2975	2975	2975	2975	0
24	20250124	183400	1072797160	2975	2975	2975	2975	0
25	20250124	183300	1072797160	2975	2975	2975	2975	0
26	20250124	183200	1072797160	2975	2975	2975	2975	0
27	20250124	183100	1072797160	2975	2975	2975	2975	0
28	20250124	183000	1072797160	2975	2975	2975	2975	0
29	20250124	182900	1072797160	2975	2975	2975	2975	0
30	20250124	182800	1072797160	2975	2975	2975	2975	0
31	20250124	182700	1072797160	2975	2975	2975	2975	0
32	20250124	182600	1072797160	2975	2975	2975	2975	24968
33	20250124	182500	1072797160	2975	2975	2975	2975	0
34	20250124	182400	1072797160	2975	2975	2975	2975	0
35	20250124	182300	1072797160	2975	2975	2975	2975	0
36	20250124	182200	1072797160	2975	2975	2975	2975	0
37	20250124	182100	1072797160	2975	2975	2975	2975	0
38	20250124	182000	1072797160	2975	2975	2975	2975	0
39	20250124	181900	1072797160	2975	2975	2975	2975	0
40	20250124	181800	1072797160	2975	2975	2975	2975	0
41	20250124	181700	1072797160	2975	2975	2975	2975	0
42	20250124	181600	1072797160	2975	2975	2975	2975	0
43	20250124	181500	1072797160	2975	2975	2975	2975	0
44	20250124	181400	1072797160	2975	2975	2975	2975	0
45	20250124	181300	1072797160	2975	2975	2975	2975	0
46	20250124	181200	1072797160	2975	2975	2975	2975	0
47	20250124	181100	1072797160	2975	2975	2975	2975	0
48	20250124	181000	1072797160	2975	2975	2975	2975	0
49	20250124	180900	1072797160	2975	2975	2975	2975	0
50	20250124	180800	1072797160	2975	2975	2975	2975	0
51	20250124	180700	1072797160	2975	2975	2975	2975	0
52	20250124	180600	1072797160	2975	2975	2975	2975	0
53	20250124	180500	1072797160	2975	2975	2975	2975	0
54	20250124	180400	1072797160	2975	2975	2975	2975	0
55	20250124	180300	1072797160	2975	2975	2975	2975	0
56	20250124	180200	1072797160	2975	2975	2975	2975	0
57	20250124	180100	1072797160	2975	2975	2975	2975	0
58	20250124	180000	1072797160	2975	2975	2975	2975	0
59	20250124	175900	1072797160	2975	2975	2975	2975	0
60	20250124	175800	1072797160	2975	2975	2975	2975	0
61	20250124	175700	1072797160	2975	2975	2975	2975	0
62	20250124	175600	1072797160	2975	2975	2975	2975	24968
63	20250124	175500	1072797160	2975	2975	2975	2975	0
64	20250124	175400	1072797160	2975	2975	2975	2975	0
65	20250124	175300	1072797160	2975	2975	2975	2975	0
66	20250124	175200	1072797160	2975	2975	2975	2975	0
67	20250124	175100	1072797160	2975	2975	2975	2975	0
68	20250124	175000	1072797160	2975	2975	2975	2975	0
69	20250124	174900	1072797160	2975	2975	2975	2975	0
70	20250124	174800	1072797160	2975	2975	2975	2975	0
71	20250124	174700	1072797160	2975	2975	2975	2975	0
72	20250124	174600	1072797160	2975	2975	2975	2975	0
73	20250124	174500	1072797160	2975	2975	2975	2975	0
74	20250124	174400	1072797160	2975	2975	2975	2975	0
75	20250124	174300	1072797160	2975	2975	2975	2975	0
76	20250124	174200	1072797160	2975	2975	2975	2975	0
77	20250124	174100	1072797160	2975	2975	2975	2975	0
78	20250124	174000	1072797160	2975	2975	2975	2975	0
79	20250124	173900	1072797160	2975	2975	2975	2975	0
80	20250124	173800	1072797160	2975	2975	2975	2975	0
81	20250124	173700	1072797160	2975	2975	2975	2975	0
82	20250124	173600	1072797160	2975	2975	2975	2975	0
83	20250124	173500	1072797160	2975	2975	2975	2975	0
84	20250124	173400	1072797160	2975	2975	2975	2975	0
85	20250124	173300	1072797160	2975	2975	2975	2975	0
86	20250124	173200	1072797160	2975	2975	2975	2975	0
87	20250124	173100	1072797160	2975	2975	2975	2975	0
88	20250124	173000	1072797160	2975	2975	2975	2975	0
89	20250124	172900	1072797160	2975	2975	2975	2975	0
90	20250124	172800	1072797160	2975	2975	2975	2975	0
91	20250124	172700	1072797160	2975	2975	2975	2975	0
92	20250124	172600	1072797160	2975	2975	2975	2975	24968
93	20250124	172500	1072797160	2975	2975	2975	2975	0
94	20250124	172400	1072797160	2975	2975	2975	2975	0
95	20250124	172300	1072797160	2975	2975	2975	2975	0
96	20250124	172200	1072797160	2975	2975	2975	2975	0
97	20250124	172100	1072797160	2975	2975	2975	2975	0
98	20250124	172000	1072797160	2975	2975	2975	2975	0
99	20250124	171900	1072797160	2975	2975	2975	2975	0
100	20250124	171800	1072797160	2975	2975	2975	2975	0
101	20250124	171700	1072797160	2975	2975	2975	2975	0
102	20250124	171600	1072797160	2975	2975	2975	2975	0
103	20250124	171500	1072797160	2975	2975	2975	2975	0
104	20250124	171400	1072797160	2975	2975	2975	2975	0
105	20250124	171300	1072797160	2975	2975	2975	2975	0
106	20250124	171200	1072797160	2975	2975	2975	2975	0
107	20250124	171100	1072797160	2975	2975	2975	2975	0
108	20250124	171000	1072797160	2975	2975	2975	2975	0
109	20250124	170900	1072797160	2975	2975	2975	2975	0
110	20250124	170800	1072797160	2975	2975	2975	2975	0
111	20250124	170700	1072797160	2975	2975	2975	2975	0
112	20250124	170600	1072797160	2975	2975	2975	2975	0
113	20250124	170500	1072797160	2975	2975	2975	2975	0
114	20250124	170400	1072797160	2975	2975	2975	2975	0
115	20250124	170300	1072797160	2975	2975	2975	2975	0
116	20250124	170200	1072797160	2975	2975	2975	2975	0
117	20250124	170100	1072797160	2975	2975	2975	2975	0
118	20250124	170000	1072797160	2975	2975	2975	2975	0
119	20250124	165900	1072797160	2975	2975	2975	2975	0
120	20250124	165800	1072797160	2975	2975	2975	2975	0
121	20250124	165700	1072797160	2975	2975	2975	2975	0
122	20250124	165600	1072797160	2975	2975	2975	2975	24968
123	20250124	165500	1072797160	2975	2975	2975	2975	0
124	20250124	165400	1072797160	2975	2975	2975	2975	0
125	20250124	165300	1072797160	2975	2975	2975	2975	0
126	20250124	165200	1072797160	2975	2975	2975	2975	0
127	20250124	165100	1072797160	2975	2975	2975	2975	0
128	20250124	165000	1072797160	2975	2975	2975	2975	0
129	20250124	164900	1072797160	2975	2975	2975	2975	0
130	20250124	164800	1072797160	2975	2975	2975	2975	0
131	20250124	164700	1072797160	2975	2975	2975	2975	0
132	20250124	164600	1072797160	2975	2975	2975	2975	0
133	20250124	164500	1072797160	2975	2975	2975	2975	0
134	20250124	164400	1072797160	2975	2975	2975	2975	0
135	20250124	164300	1072797160	2975	2975	2975	2975	0
136	20250124	164200	1072797160	2975	2975	2975	2975	0
137	20250124	164100	1072797160	2975	2975	2975	2975	0
138	20250124	164000	1072797160	2975	2975	2975	2975	0
139	20250124	163900	1072797160	2975	2975	2975	2975	0
140	20250124	163800	1072797160	2975	2975	2975	2975	0
141	20250124	163700	1072797160	2975	2975	2975	2975	0
142	20250124	163600	1072797160	2975	2975	2975	2975	0
143	20250124	163500	1072797160	2975	2975	2975	2975	0
144	20250124	163400	1072797160	2975	2975	2975	2975	0
145	20250124	163300	1072797160	2975	2975	2975	2975	0
146	20250124	163200	1072797160	2975	2975	2975	2975	0
147	20250124	163100	1072797160	2975	2975	2975	2975	0
148	20250124	163000	1072797160	2975	2975	2975	2975	0
149	20250124	162900	1072797160	2975	2975	2975	2975	0
150	20250124	162800	1072797160	2975	2975	2975	2975	0
151	20250124	162700	1072797160	2975	2975	2975	2975	0
152	20250124	162600	1072797160	2975	2975	2975	2975	24968
153	20250124	162500	1072797160	2975	2975	2975	2975	0
154	20250124	162400	1072797160	2975	2975	2975	2975	0
155	20250124	162300	1072797160	2975	2975	2975	2975	0
156	20250124	162200	1072797160	2975	2975	2975	2975	0
157	20250124	162100	1072797160	2975	2975	2975	2975	0
158	20250124	162000	1072797160	2975	2975	2975	2975	0
159	20250124	161900	1072797160	2975	2975	2975	2975	0
160	20250124	161800	1072797160	2975	2975	2975	2975	0
161	20250124	161700	1072797160	2975	2975	2975	2975	0
162	20250124	161600	1072797160	2975	2975	2975	2975	0
163	20250124	161500	1072797160	2975	2975	2975	2975	0
164	20250124	161400	1072797160	2975	2975	2975	2975	0
165	20250124	161300	1072797160	2975	2975	2975	2975	0
166	20250124	161200	1072797160	2975	2975	2975	2975	0
167	20250124	161100	1072797160	2975	2975	2975	2975	0
168	20250124	161000	1072797160	2975	2975	2975	2975	0
169	20250124	160900	1072797160	2975	2975	2975	2975	0
170	20250124	160800	1072797160	2975	2975	2975	2975	0
171	20250124	160700	1072797160	2975	2975	2975	2975	0
172	20250124	160600	1072797160	2975	2975	2975	2975	0
173	20250124	160500	1072797160	2975	2975	2975	2975	0
174	20250124	160400	1072797160	2975	2975	2975	2975	0
175	20250124	160300	1072797160	2975	2975	2975	2975	0
176	20250124	160200	1072797160	2975	2975	2975	2975	0
177	20250124	160100	1072797160	2975	2975	2975	2975	0
178	20250124	160000	1072797160	2975	2975	2975	2975	0
179	20250124	155900	1072797160	2975	2975	2975	2975	0
180	20250124	155800	1072797160	2975	2975	2975	2975	0
181	20250124	155700	1072797160	2975	2975	2975	2975	0
182	20250124	155600	1072797160	2975	2975	2975	2975	24968
183	20250124	155500	1072797160	2975	2975	2975	2975	0
184	20250124	155400	1072797160	2975	2975	2975	2975	0
185	20250124	155300	1072797160	2975	2975	2975	2975	0
186	20250124	155200	1072797160	2975	2975	2975	2975	0
187	20250124	155100	1072797160	2975	2975	2975	2975	0
188	20250124	155000	1072797160	2975	2975	2975	2975	0
189	20250124	154900	1072797160	2975	2975	2975	2975	0
190	20250124	154800	1072797160	2975	2975	2975	2975	0
191	20250124	154700	1072797160	2975	2975	2975	2975	0
192	20250124	154600	1072797160	2975	2975	2975	2975	0
193	20250124	154500	1072797160	2975	2975	2975	2975	0
194	20250124	154400	1072797160	2975	2975	2975	2975	0
195	20250124	154300	1072797160	2975	2975	2975	2975	0
196	20250124	154200	1072797160	2975	2975	2975	2975	0
197	20250124	154100	1072797160	2975	2975	2975	2975	0
198	20250124	154000	1072797160	2975	2975	2975	2975	0
199	20250124	153900	1072797160	2975	2975	2975	2975	0
200	20250124	153800	1072797160	2975	2975	2975	2975	0
201	20250124	153700	1072797160	2975	2975	2975	2975	0
202	20250124	153600	1072797160	2975	2975	2975	2975	0
203	20250124	153500	1072797160	2975	2975	2975	2975	0
204	20250124	153400	1072797160	2975	2975	2975	2975	0
205	20250124	153300	1072797160	2975	2975	2975	2975	0
206	20250124	153200	1072797160	2975	2975	2975	2975	0
207	20250124	153100	1072797160	2975	2975	2975	2975	0
208	20250124	153000	1072797160	2975	2975	2975	2975	24968
209	20250124	152900	998517360	2980	2980	2980	2980	0
210	20250124	152800	998517360	2980	2980	2980	2980	0
211	20250124	152700	998517360	2980	2980	2980	2980	0
212	20250124	152600	998517360	2980	2980	2980	2980	0
213	20250124	152500	998517360	2980	2980	2980	2980	0
214	20250124	152400	998517360	2980	2980	2980	2980	0
215	20250124	152300	998517360	2980	2980	2980	2980	0
216	20250124	152200	998517360	2980	2980	2980	2980	0
217	20250124	152100	998517360	2980	2980	2980	2980	0
218	20250124	152000	998517360	2980	2980	2980	2980	0
219	20250124	151900	998517360	2980	2985	2985	2975	837
220	20250124	151800	996025790	2985	2975	2985	2975	988
221	20250124	151700	993083695	2980	2985	2985	2975	771
222	20250124	151600	990787710	2985	2985	2985	2980	251
223	20250124	151500	990039580	2985	2980	2985	2975	12436
224	20250124	151400	952980295	2985	2985	2985	2980	337
225	20250124	151300	951975705	2980	2980	2980	2980	196
226	20250124	151200	951391625	2985	2980	2985	2980	486
227	20250124	151100	949943175	2980	2985	2985	2980	902
228	20250124	151000	947252425	2985	2985	2985	2985	180
229	20250124	150900	946715125	2985	2980	2985	2980	433
230	20250124	150800	945423520	2985	2985	2985	2985	69
231	20250124	150700	945217555	2985	2985	2985	2985	400
232	20250124	150600	944023555	2985	2985	2985	2985	431
233	20250124	150500	942737020	2990	2990	2990	2990	0
234	20250124	150400	942737020	2990	2990	2990	2990	3
235	20250124	150300	942728050	2985	2990	2990	2985	15
236	20250124	150200	942683235	2995	2995	2995	2985	119
237	20250124	150100	942327980	2985	2990	2995	2985	738
238	20250124	150000	940120475	2995	2995	2995	2995	5
239	20250124	145900	940105500	2995	3000	3000	2995	2
240	20250124	145800	940099505	3000	2995	3000	2995	2415
241	20250124	145700	932864570	2995	2995	2995	2990	205
242	20250124	145600	932251600	2990	2990	2995	2990	1003
243	20250124	145500	929252625	2990	2985	2990	2985	429
244	20250124	145400	927972050	2985	2985	2985	2980	102
245	20250124	145300	927667585	2980	2985	2985	2980	170
246	20250124	145200	927160700	2985	2980	2985	2980	71
247	20250124	145100	926949045	2985	2990	2990	2985	208
248	20250124	145000	926328150	3000	2990	3000	2990	70
249	20250124	144900	926118485	2990	2990	2990	2990	1500
250	20250124	144800	921633485	2990	2990	2990	2990	0
251	20250124	144700	921633485	2990	3000	3000	2990	11
252	20250124	144600	921600565	3000	3000	3000	3000	0
253	20250124	144500	921600565	3000	3000	3000	3000	0
254	20250124	144400	921600565	3000	3000	3000	3000	1
255	20250124	144300	921597565	2995	2985	2995	2980	2174
256	20250124	144200	915087705	2985	2985	2985	2985	125
257	20250124	144100	914714580	2995	2995	2995	2995	0
258	20250124	144000	914714580	2995	2995	2995	2995	0
259	20250124	143900	914714580	2995	2995	2995	2995	0
260	20250124	143800	914714580	2995	2995	2995	2995	4
261	20250124	143700	914702600	2995	2995	2995	2995	0
262	20250124	143600	914702600	2995	2995	2995	2995	501
263	20250124	143500	913202105	2995	2995	2995	2995	1
264	20250124	143400	913199110	2995	2995	2995	2995	0
265	20250124	143300	913199110	2995	2990	2995	2980	504
266	20250124	143200	911697120	2990	2985	2995	2985	3477
267	20250124	143100	901304160	2985	2985	2985	2980	155
268	20250124	143000	900842050	2985	2985	2985	2985	11
269	20250124	142900	900809215	2985	2985	2985	2980	208
270	20250124	142800	900189335	2980	2985	2985	2980	3129
271	20250124	142700	890864835	2985	2985	2985	2985	228
272	20250124	142600	890184255	2985	2985	2985	2985	36
273	20250124	142500	890076795	2985	2985	2985	2985	2
274	20250124	142400	890070825	2985	2985	2985	2985	704
275	20250124	142300	887969385	2985	2985	2985	2985	198
276	20250124	142200	887378355	2985	2990	2990	2985	706
277	20250124	142100	885270915	2985	2985	2985	2985	163
278	20250124	142000	884784360	2990	2990	2990	2990	0
279	20250124	141900	884784360	2990	2990	2990	2990	4
280	20250124	141800	884772400	2985	2985	2985	2985	113
281	20250124	141700	884435095	2985	2985	2985	2985	0
282	20250124	141600	884435095	2985	2985	2985	2985	0
283	20250124	141500	884435095	2985	2985	2985	2985	0
284	20250124	141400	884435095	2985	2985	2985	2985	300
285	20250124	141300	883539595	2985	2985	2985	2985	644
286	20250124	141200	881617255	2985	2985	2985	2985	163
287	20250124	141100	881130700	2990	2990	2990	2990	6
288	20250124	141000	881112760	2985	2985	2985	2985	242
289	20250124	140900	880390390	2990	2990	2990	2990	919
290	20250124	140800	877642580	2990	2990	2990	2990	500
291	20250124	140700	876147580	2990	2990	2990	2985	873
292	20250124	140600	873538260	2990	2990	2990	2990	11
293	20250124	140500	873505370	2985	2985	2985	2985	0
294	20250124	140400	873505370	2985	2985	2985	2985	200
295	20250124	140300	872908370	2990	2990	2990	2990	100
296	20250124	140200	872609370	2990	2990	2990	2990	0
297	20250124	140100	872609370	2990	2990	2990	2990	0
298	20250124	140000	872609370	2990	2990	2990	2990	399
299	20250124	135900	871416360	2990	2990	2990	2990	806
300	20250124	135800	869006420	2985	2985	2985	2985	113
301	20250124	135700	868669115	2985	2985	2985	2985	4
302	20250124	135600	868657175	2985	2985	2985	2985	113
303	20250124	135500	868319870	2990	2990	2990	2985	44
304	20250124	135400	868188410	2990	2990	2990	2990	1
305	20250124	135300	868185420	2990	2990	2990	2990	0
306	20250124	135200	868185420	2990	2990	2990	2985	1626
307	20250124	135100	863329755	2990	2990	2990	2990	3789
308	20250124	135000	852000645	2975	2975	2975	2975	0
309	20250124	134900	852000645	2975	2985	2985	2975	1000
310	20250124	134800	849019805	2980	2980	2980	2980	2000
311	20250124	134700	843059805	2980	2980	2980	2980	131
312	20250124	134600	842669425	2980	2980	2980	2980	0
313	20250124	134500	842669425	2980	2985	2985	2980	3880
314	20250124	134400	831100125	2990	2990	2990	2990	1
315	20250124	134300	831097135	2985	2990	2990	2985	114
316	20250124	134200	830756840	2990	2990	2990	2985	178
317	20250124	134100	830224625	2990	2990	2990	2990	0
318	20250124	134000	830224625	2990	2990	2990	2990	337
319	20250124	133900	829216995	2990	2990	2990	2990	50
320	20250124	133800	829067495	2990	2990	2990	2990	20
321	20250124	133700	829007695	2990	2990	2990	2990	0
322	20250124	133600	829007695	2990	2990	2990	2990	0
323	20250124	133500	829007695	2990	2990	2990	2990	215
324	20250124	133400	828364845	2990	2990	2990	2990	0
325	20250124	133300	828364845	2990	2990	2990	2990	1361
326	20250124	133200	824295455	2990	2985	2990	2985	52
327	20250124	133100	824139985	2990	2990	2990	2990	0
328	20250124	133000	824139985	2990	2990	2990	2990	0
329	20250124	132900	824139985	2990	2990	2990	2990	1
330	20250124	132800	824136995	2985	2985	2985	2985	900
331	20250124	132700	821450495	2990	2990	2990	2990	11
332	20250124	132600	821417605	2990	2990	2990	2990	308
333	20250124	132500	820496685	2990	2990	2990	2990	1
334	20250124	132400	820493695	2990	2990	2990	2990	1
335	20250124	132300	820490705	2985	2990	2990	2985	134
336	20250124	132200	820090615	2990	2990	2990	2990	6
337	20250124	132100	820072675	2985	2985	2985	2985	0
338	20250124	132000	820072675	2985	2985	2985	2985	2800
339	20250124	131900	811714675	2985	2980	2985	2975	2694
340	20250124	131800	803687050	2985	2985	2985	2980	2280
341	20250124	131700	796892450	2985	2980	2985	2980	51
342	20250124	131600	796740315	2985	2985	2985	2985	45
343	20250124	131500	796605990	2985	2980	2990	2980	67
344	20250124	131400	796406240	2985	2990	2990	2985	3
345	20250124	131300	796397275	2990	2990	2990	2990	1
346	20250124	131200	796394285	2990	2990	2990	2990	1
347	20250124	131100	796391295	2990	2990	2990	2990	10
348	20250124	131000	796361395	2980	2980	2980	2980	108
349	20250124	130900	796039555	2990	2985	2990	2985	303
350	20250124	130800	795133595	2990	2990	2990	2990	0
351	20250124	130700	795133595	2990	2990	2990	2990	0
352	20250124	130600	795133595	2990	2990	2990	2990	162
353	20250124	130500	794649215	2985	2985	2985	2985	3406
354	20250124	130400	784482305	2990	2985	2990	2985	336
355	20250124	130300	783478165	2995	2995	2995	2995	2
356	20250124	130200	783472175	2990	2990	2990	2990	1000
357	20250124	130100	780482175	2990	2990	2990	2990	10
358	20250124	130000	780452275	2990	2990	2990	2990	1
359	20250124	125900	780449285	2985	2985	2985	2985	0
360	20250124	125800	780449285	2985	2985	2985	2985	0
361	20250124	125700	780449285	2985	2990	2990	2985	2001
362	20250124	125600	774476295	2990	2990	2990	2990	10
363	20250124	125500	774446395	2995	2990	2995	2990	1474
364	20250124	125400	770039085	2990	2990	2990	2990	248
365	20250124	125300	769297565	2995	2995	2995	2995	2
366	20250124	125200	769291575	2995	2995	2995	2995	4
367	20250124	125100	769279595	2990	2990	2990	2990	103
368	20250124	125000	768971625	2990	2990	2990	2990	0
369	20250124	124900	768971625	2990	2990	2990	2990	0
370	20250124	124800	768971625	2990	2990	2990	2990	103
371	20250124	124700	768663655	2990	2990	2990	2990	300
372	20250124	124600	767766655	2990	2990	2990	2990	0
373	20250124	124500	767766655	2990	2990	2990	2990	61
374	20250124	124400	767584265	2995	2995	2995	2995	50
375	20250124	124300	767434515	2990	2990	2990	2990	17
376	20250124	124200	767383685	2995	2995	2995	2995	5
377	20250124	124100	767368710	2995	2995	2995	2995	6
378	20250124	124000	767350740	2995	2995	2995	2990	125
379	20250124	123900	766976880	2995	2995	2995	2990	396
380	20250124	123800	765791305	2990	2990	2990	2990	0
381	20250124	123700	765791305	2990	2990	2990	2990	103
382	20250124	123600	765483335	2995	2995	2995	2995	0
383	20250124	123500	765483335	2995	2995	2995	2995	126
384	20250124	123400	765105965	2995	2990	2995	2990	107
385	20250124	123300	764786015	2990	2990	2990	2990	683
386	20250124	123200	762743845	2990	2990	2990	2990	2488
387	20250124	123100	755304725	2995	2995	2995	2995	1
388	20250124	123000	755301730	2995	2995	2995	2995	8
389	20250124	122900	755277770	2990	2990	2990	2990	1076
390	20250124	122800	752060530	3000	3000	3000	3000	0
391	20250124	122700	752060530	3000	3000	3000	3000	50
392	20250124	122600	751910530	2995	2995	2995	2995	14
393	20250124	122500	751868600	2995	2995	2995	2995	30
394	20250124	122400	751778750	2990	2990	2990	2990	0
395	20250124	122300	751778750	2990	3000	3000	2990	2178
396	20250124	122200	745266465	3000	3005	3005	3000	10
397	20250124	122100	745236430	3005	3000	3005	3000	2
398	20250124	122000	745230425	2995	3000	3000	2995	2757
399	20250124	121900	736964775	3005	3005	3005	3005	0
400	20250124	121800	736964775	3005	3005	3005	3005	0
401	20250124	121700	736964775	3005	3005	3005	3005	0
402	20250124	121600	736964775	3005	3005	3005	3005	1
403	20250124	121500	736961770	3005	2995	3005	2995	315
404	20250124	121400	736016770	3000	3000	3000	3000	10
405	20250124	121300	735986770	3000	3000	3000	3000	72
406	20250124	121200	735770770	3000	3000	3000	3000	0
407	20250124	121100	735770770	3000	2995	3000	2995	655
408	20250124	121000	733809040	2995	2990	2995	2990	1833
409	20250124	120900	728328205	2990	2990	2990	2990	133
410	20250124	120800	727930535	2990	2990	2990	2990	0
411	20250124	120700	727930535	2990	2990	2995	2990	609
412	20250124	120600	726109600	2995	2995	2995	2995	2
413	20250124	120500	726103610	2990	2990	2990	2990	314
414	20250124	120400	725164750	2995	2995	2995	2995	10
415	20250124	120300	725134800	2995	2990	2995	2990	16
416	20250124	120200	725086885	2990	2990	2990	2990	33
417	20250124	120100	724988215	2990	2990	2990	2990	167
418	20250124	120000	724488885	2985	2985	2985	2985	0
419	20250124	115900	724488885	2985	2985	2985	2985	0
420	20250124	115800	724488885	2985	2990	2990	2985	167
421	20250124	115700	723989565	2990	2990	2990	2990	0
422	20250124	115600	723989565	2990	2990	2990	2990	100
423	20250124	115500	723690565	2990	2990	2990	2990	3
424	20250124	115400	723681595	2990	2990	2990	2990	325
425	20250124	115300	722709845	2990	2990	2990	2985	313
426	20250124	115200	721774640	2990	2990	2990	2990	0
427	20250124	115100	721774640	2990	2990	2990	2990	63
428	20250124	115000	721586270	2990	2990	2990	2990	103
429	20250124	114900	721278300	2995	2995	2995	2995	1
430	20250124	114800	721275305	2990	2990	2990	2990	8
431	20250124	114700	721251385	2990	2990	2990	2990	104
432	20250124	114600	720940425	2990	2990	2990	2990	0
433	20250124	114500	720940425	2990	2990	2990	2990	78
434	20250124	114400	720707205	2990	2990	2990	2990	128
435	20250124	114300	720324485	2985	2990	2990	2985	267
436	20250124	114200	719526205	2990	2990	2990	2990	835
437	20250124	114100	717029555	3000	2990	3000	2985	2182
438	20250124	114000	710516130	2985	2990	2990	2985	494
439	20250124	113900	709039575	2990	2995	2995	2990	104
440	20250124	113800	708728100	2995	2995	2995	2995	0
441	20250124	113700	708728100	2995	2995	2995	2995	0
442	20250124	113600	708728100	2995	2995	2995	2995	103
443	20250124	113500	708419615	2995	2995	2995	2995	238
444	20250124	113400	707706805	2995	2995	2995	2995	20
445	20250124	113300	707646905	3000	2995	3000	2985	2459
446	20250124	113200	700286530	2995	2995	2995	2995	0
447	20250124	113100	700286530	2995	2985	2995	2985	13987
448	20250124	113000	658535325	2985	2985	2990	2985	3001
449	20250124	112900	649577330	2985	2990	2990	2985	264
450	20250124	112800	648789145	2990	2990	2990	2990	200
451	20250124	112700	648191145	2990	2990	2990	2990	115
452	20250124	112600	647847295	2985	2985	2985	2985	0
453	20250124	112500	647847295	2985	2995	3000	2985	3654
454	20250124	112400	636910005	3000	3000	3000	3000	1
455	20250124	112300	636907005	3000	3000	3000	3000	5
456	20250124	112200	636892005	3000	3000	3000	3000	0
457	20250124	112100	636892005	3000	3000	3000	3000	0
458	20250124	112000	636892005	3000	3000	3000	3000	0
459	20250124	111900	636892005	3000	3000	3000	3000	0
460	20250124	111800	636892005	3000	3000	3000	3000	0
461	20250124	111700	636892005	3000	2995	3000	2995	389
462	20250124	111600	635725520	2995	2995	2995	2995	0
463	20250124	111500	635725520	2995	2995	2995	2995	0
464	20250124	111400	635725520	2995	2995	2995	2995	1
465	20250124	111300	635722525	3000	3000	3000	3000	317
466	20250124	111200	634771525	2995	2995	2995	2995	70
467	20250124	111100	634561875	2995	2995	2995	2995	103
468	20250124	111000	634253390	2995	2995	2995	2995	0
469	20250124	110900	634253390	2995	2995	2995	2995	0
470	20250124	110800	634253390	2995	2995	2995	2995	103
471	20250124	110700	633944905	3000	3000	3000	3000	100
472	20250124	110600	633644905	3000	3000	3000	3000	1
473	20250124	110500	633641905	3000	3000	3000	3000	103
474	20250124	110400	633332905	3000	3000	3000	3000	1536
475	20250124	110300	628724905	3000	3000	3000	3000	109
476	20250124	110200	628397905	3000	3000	3000	3000	1
477	20250124	110100	628394905	2995	2995	2995	2995	2000
478	20250124	110000	622404905	3000	3000	3000	3000	4
479	20250124	105900	622392905	3005	3005	3005	3005	0
480	20250124	105800	622392905	3005	3005	3005	3005	0
481	20250124	105700	622392905	3005	3005	3005	3005	19
482	20250124	105600	622335810	2990	3000	3000	2990	310
483	20250124	105500	621408870	3005	3005	3005	3005	100
484	20250124	105400	621108370	3005	3005	3005	3000	92
485	20250124	105300	620832260	3000	3000	3000	3000	2529
486	20250124	105200	613245260	3000	3000	3000	3000	6181
487	20250124	105100	594702260	2995	3000	3000	2995	8
488	20250124	105000	594678265	3000	3000	3000	3000	289
489	20250124	104900	593811265	2990	2995	2995	2990	285
490	20250124	104800	592959110	2985	2985	2985	2985	0
491	20250124	104700	592959110	2985	2985	2985	2985	0
492	20250124	104600	592959110	2985	2985	2985	2985	100
493	20250124	104500	592660610	2985	2985	2985	2985	1000
494	20250124	104400	589675610	2985	2990	2990	2985	200
495	20250124	104300	589078535	2985	2985	2985	2985	0
496	20250124	104200	589078535	2985	2985	2985	2985	33
497	20250124	104100	588980030	2985	2985	2990	2985	374
498	20250124	104000	587863445	2985	2985	2985	2985	389
499	20250124	103900	586702280	2990	2980	2990	2980	720
500	20250124	103800	584556670	2990	3000	3000	2990	21
501	20250124	103700	584493870	2980	2990	2990	2980	6000
502	20250124	103600	566605220	2990	2995	2995	2990	4103
503	20250124	103500	554328335	3000	3000	3000	3000	10
504	20250124	103400	554298335	3000	2995	3000	2995	215
505	20250124	103300	553654335	3000	3000	3000	3000	0
506	20250124	103200	553654335	3000	2995	3000	2995	1013
507	20250124	103100	550620335	2995	3000	3000	2995	490
508	20250124	103000	549151270	3000	3005	3005	3000	335
509	20250124	102900	548145610	3005	3005	3005	3005	2
510	20250124	102800	548139600	3005	2995	3005	2995	973
511	20250124	102700	545225450	2995	2995	2995	2995	12
512	20250124	102600	545189510	2990	2990	2990	2990	5382
513	20250124	102500	529097330	2995	2995	2995	2980	2425
514	20250124	102400	521860125	2995	2995	2995	2995	200
515	20250124	102300	521261125	2995	2985	2995	2980	1707
516	20250124	102200	516172135	2980	2990	2990	2975	13184
517	20250124	102100	476819815	2990	3005	3005	2990	15532
518	20250124	102000	430256075	3005	3005	3005	3005	200
519	20250124	101900	429655075	3010	3010	3010	3010	53
520	20250124	101800	429495545	3010	3010	3010	3010	10
521	20250124	101700	429465445	3010	3010	3010	3010	1520
522	20250124	101600	424890245	3010	3010	3010	3010	10
523	20250124	101500	424860145	3010	3005	3010	3005	41
524	20250124	101400	424736935	3010	3005	3010	3005	233
525	20250124	101300	424036755	3005	3005	3005	3005	0
526	20250124	101200	424036755	3005	3005	3005	3005	0
527	20250124	101100	424036755	3005	3005	3005	3005	200
528	20250124	101000	423435755	3005	3005	3005	3005	0
529	20250124	100900	423435755	3005	3005	3005	3005	0
530	20250124	100800	423435755	3005	3005	3010	3005	2833
531	20250124	100700	414920905	3005	3010	3010	3005	580
532	20250124	100600	413175250	3005	3005	3005	3005	4
533	20250124	100500	413163230	3005	3005	3005	3005	2
534	20250124	100400	413157220	3010	3020	3020	3010	3054
535	20250124	100300	403964580	3015	3020	3020	3015	89
536	20250124	100200	403696225	3015	3015	3015	3015	64
537	20250124	100100	403503265	3010	3010	3010	3010	0
538	20250124	100000	403503265	3010	3015	3015	3010	224
539	20250124	095900	402829020	3020	3010	3020	3010	477
540	20250124	095800	401390050	3010	3010	3010	3010	504
541	20250124	095700	399873010	3020	3010	3020	3010	238
542	20250124	095600	399156620	3015	3015	3015	3015	6
543	20250124	095500	399138530	3015	3015	3015	3015	0
544	20250124	095400	399138530	3015	3020	3020	3005	2905
545	20250124	095300	390400825	3020	3020	3020	3020	60
546	20250124	095200	390219625	3020	3020	3020	3015	34
547	20250124	095100	390117105	3025	3020	3025	3020	3880
548	20250124	095000	378398655	3020	3015	3020	3015	111
549	20250124	094900	378063975	3015	3015	3020	3015	860
550	20250124	094800	375471050	3015	3015	3015	3015	136
551	20250124	094700	375061010	3020	3015	3020	3010	1243
552	20250124	094600	371312160	3005	3020	3020	3005	1670
553	20250124	094500	366273730	3020	3010	3020	3010	3002
554	20250124	094400	357234345	3010	3010	3010	3010	621
555	20250124	094300	355365135	3010	3010	3010	3000	1572
556	20250124	094200	350648465	3010	3010	3010	3005	13
557	20250124	094100	350609380	3010	3005	3010	3005	160
558	20250124	094000	350128575	3005	3010	3010	3005	518
559	20250124	093900	348569730	3010	3010	3010	3010	177
560	20250124	093800	348036960	3005	3005	3005	3005	1763
561	20250124	093700	342739145	3000	3000	3000	3000	192
562	20250124	093600	342163145	3000	3005	3005	3000	986
563	20250124	093500	339205140	3005	3005	3010	3005	132
564	20250124	093400	338808450	3005	2995	3005	2995	585
565	20250124	093300	337054755	2995	3000	3000	2995	1110
566	20250124	093200	333730275	3000	2995	3000	2995	398
567	20250124	093100	332536280	3000	2995	3000	2995	1488
568	20250124	093000	328079710	2995	2990	2995	2985	3591
569	20250124	092900	317356590	2990	2995	2995	2985	6295
570	20250124	092800	298535980	2995	3000	3010	2995	1825
571	20250124	092700	293070080	3000	3000	3000	3000	705
572	20250124	092600	290955080	3000	3010	3010	3000	1013
573	20250124	092500	287916070	3010	3010	3010	3000	70
574	20250124	092400	287706015	2995	3000	3000	2995	1266
575	20250124	092300	283910515	3005	3000	3010	3000	666
576	20250124	092200	281911320	3000	3000	3000	2995	363
577	20250124	092100	280822325	2995	3000	3000	2995	1918
578	20250124	092000	275068330	3000	2995	3000	2990	7344
579	20250124	091900	253097200	2995	3000	3000	2990	13157
580	20250124	091800	213690925	3000	3005	3005	3000	1509
581	20250124	091700	209163905	3005	3005	3005	2995	8142
582	20250124	091600	184730690	3010	3015	3020	3010	2011
583	20250124	091500	178673365	3015	3020	3020	3015	508
584	20250124	091400	177141705	3015	3015	3020	3015	2444
585	20250124	091300	169773035	3015	3015	3015	3015	12
586	20250124	091200	169736855	3010	3015	3015	3010	1972
587	20250124	091100	163799230	3015	3015	3015	3015	223
588	20250124	091000	163126885	3015	3010	3015	3010	662
589	20250124	090900	161133020	3015	3015	3025	3015	2196
590	20250124	090800	154504560	3015	3015	3020	3015	440
591	20250124	090700	153177955	3015	3015	3015	3010	1153
592	20250124	090600	149702305	3015	3005	3020	2995	1631
593	20250124	090500	144803305	3000	3015	3020	2995	4522
594	20250124	090400	131221290	3020	3010	3020	3005	1693
595	20250124	090300	126125500	3010	3005	3010	2995	2211
596	20250124	090200	119484545	3005	3010	3010	2990	17591
597	20250124	090100	66689870	3025	3015	3030	3005	9737
598	20250124	090000	37331780	3015	3040	3050	3015	12098