KissMeData/017000/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190300	124947510	3015	3015	3015	3015	146
3	20250106	190200	124947510	3015	3015	3015	3015	0
4	20250106	190100	124947510	3015	3015	3015	3015	0
5	20250106	190000	124947510	3015	3015	3015	3015	0
6	20250106	185900	124947510	3015	3015	3015	3015	0
7	20250106	185800	124947510	3015	3015	3015	3015	0
8	20250106	185700	124947510	3015	3015	3015	3015	0
9	20250106	185600	124947510	3015	3015	3015	3015	0
10	20250106	185500	124947510	3015	3015	3015	3015	0
11	20250106	185400	124947510	3015	3015	3015	3015	0
12	20250106	185300	124947510	3015	3015	3015	3015	0
13	20250106	185200	124947510	3015	3015	3015	3015	0
14	20250106	185100	124947510	3015	3015	3015	3015	0
15	20250106	185000	124947510	3015	3015	3015	3015	0
16	20250106	184900	124947510	3015	3015	3015	3015	0
17	20250106	184800	124947510	3015	3015	3015	3015	0
18	20250106	184700	124947510	3015	3015	3015	3015	0
19	20250106	184600	124947510	3015	3015	3015	3015	0
20	20250106	184500	124947510	3015	3015	3015	3015	0
21	20250106	184400	124947510	3015	3015	3015	3015	0
22	20250106	184300	124947510	3015	3015	3015	3015	0
23	20250106	184200	124947510	3015	3015	3015	3015	0
24	20250106	184100	124947510	3015	3015	3015	3015	0
25	20250106	184000	124947510	3015	3015	3015	3015	0
26	20250106	183900	124947510	3015	3015	3015	3015	0
27	20250106	183800	124947510	3015	3015	3015	3015	0
28	20250106	183700	124947510	3015	3015	3015	3015	0
29	20250106	183600	124947510	3015	3015	3015	3015	0
30	20250106	183500	124947510	3015	3015	3015	3015	0
31	20250106	183400	124947510	3015	3015	3015	3015	0
32	20250106	183300	124947510	3015	3015	3015	3015	146
33	20250106	183200	124947510	3015	3015	3015	3015	0
34	20250106	183100	124947510	3015	3015	3015	3015	0
35	20250106	183000	124947510	3015	3015	3015	3015	0
36	20250106	182900	124947510	3015	3015	3015	3015	0
37	20250106	182800	124947510	3015	3015	3015	3015	0
38	20250106	182700	124947510	3015	3015	3015	3015	0
39	20250106	182600	124947510	3015	3015	3015	3015	0
40	20250106	182500	124947510	3015	3015	3015	3015	0
41	20250106	182400	124947510	3015	3015	3015	3015	0
42	20250106	182300	124947510	3015	3015	3015	3015	0
43	20250106	182200	124947510	3015	3015	3015	3015	0
44	20250106	182100	124947510	3015	3015	3015	3015	0
45	20250106	182000	124947510	3015	3015	3015	3015	0
46	20250106	181900	124947510	3015	3015	3015	3015	0
47	20250106	181800	124947510	3015	3015	3015	3015	0
48	20250106	181700	124947510	3015	3015	3015	3015	0
49	20250106	181600	124947510	3015	3015	3015	3015	0
50	20250106	181500	124947510	3015	3015	3015	3015	0
51	20250106	181400	124947510	3015	3015	3015	3015	0
52	20250106	181300	124947510	3015	3015	3015	3015	0
53	20250106	181200	124947510	3015	3015	3015	3015	0
54	20250106	181100	124947510	3015	3015	3015	3015	0
55	20250106	181000	124947510	3015	3015	3015	3015	0
56	20250106	180900	124947510	3015	3015	3015	3015	0
57	20250106	180800	124947510	3015	3015	3015	3015	0
58	20250106	180700	124947510	3015	3015	3015	3015	0
59	20250106	180600	124947510	3015	3015	3015	3015	0
60	20250106	180500	124947510	3015	3015	3015	3015	0
61	20250106	180400	124947510	3015	3015	3015	3015	0
62	20250106	180300	124947510	3015	3015	3015	3015	146
63	20250106	180200	124947510	3015	3015	3015	3015	0
64	20250106	180100	124947510	3015	3015	3015	3015	0
65	20250106	180000	124947510	3015	3015	3015	3015	0
66	20250106	175900	124947510	3015	3015	3015	3015	0
67	20250106	175800	124947510	3015	3015	3015	3015	0
68	20250106	175700	124947510	3015	3015	3015	3015	0
69	20250106	175600	124947510	3015	3015	3015	3015	0
70	20250106	175500	124947510	3015	3015	3015	3015	0
71	20250106	175400	124947510	3015	3015	3015	3015	0
72	20250106	175300	124947510	3015	3015	3015	3015	0
73	20250106	175200	124947510	3015	3015	3015	3015	0
74	20250106	175100	124947510	3015	3015	3015	3015	0
75	20250106	175000	124947510	3015	3015	3015	3015	0
76	20250106	174900	124947510	3015	3015	3015	3015	0
77	20250106	174800	124947510	3015	3015	3015	3015	0
78	20250106	174700	124947510	3015	3015	3015	3015	0
79	20250106	174600	124947510	3015	3015	3015	3015	0
80	20250106	174500	124947510	3015	3015	3015	3015	0
81	20250106	174400	124947510	3015	3015	3015	3015	0
82	20250106	174300	124947510	3015	3015	3015	3015	0
83	20250106	174200	124947510	3015	3015	3015	3015	0
84	20250106	174100	124947510	3015	3015	3015	3015	0
85	20250106	174000	124947510	3015	3015	3015	3015	0
86	20250106	173900	124947510	3015	3015	3015	3015	0
87	20250106	173800	124947510	3015	3015	3015	3015	0
88	20250106	173700	124947510	3015	3015	3015	3015	0
89	20250106	173600	124947510	3015	3015	3015	3015	0
90	20250106	173500	124947510	3015	3015	3015	3015	0
91	20250106	173400	124947510	3015	3015	3015	3015	0
92	20250106	173300	124947510	3015	3015	3015	3015	146
93	20250106	173200	124947510	3015	3015	3015	3015	0
94	20250106	173100	124947510	3015	3015	3015	3015	0
95	20250106	173000	124947510	3015	3015	3015	3015	0
96	20250106	172900	124947510	3015	3015	3015	3015	0
97	20250106	172800	124947510	3015	3015	3015	3015	0
98	20250106	172700	124947510	3015	3015	3015	3015	0
99	20250106	172600	124947510	3015	3015	3015	3015	0
100	20250106	172500	124947510	3015	3015	3015	3015	0
101	20250106	172400	124947510	3015	3015	3015	3015	0
102	20250106	172300	124947510	3015	3015	3015	3015	0
103	20250106	172200	124947510	3015	3015	3015	3015	0
104	20250106	172100	124947510	3015	3015	3015	3015	0
105	20250106	172000	124947510	3015	3015	3015	3015	0
106	20250106	171900	124947510	3015	3015	3015	3015	0
107	20250106	171800	124947510	3015	3015	3015	3015	0
108	20250106	171700	124947510	3015	3015	3015	3015	0
109	20250106	171600	124947510	3015	3015	3015	3015	0
110	20250106	171500	124947510	3015	3015	3015	3015	0
111	20250106	171400	124947510	3015	3015	3015	3015	0
112	20250106	171300	124947510	3015	3015	3015	3015	0
113	20250106	171200	124947510	3015	3015	3015	3015	0
114	20250106	171100	124947510	3015	3015	3015	3015	0
115	20250106	171000	124947510	3015	3015	3015	3015	0
116	20250106	170900	124947510	3015	3015	3015	3015	0
117	20250106	170800	124947510	3015	3015	3015	3015	0
118	20250106	170700	124947510	3015	3015	3015	3015	0
119	20250106	170600	124947510	3015	3015	3015	3015	0
120	20250106	170500	124947510	3015	3015	3015	3015	0
121	20250106	170400	124947510	3015	3015	3015	3015	0
122	20250106	170300	124947510	3015	3015	3015	3015	146
123	20250106	170200	124947510	3015	3015	3015	3015	0
124	20250106	170100	124947510	3015	3015	3015	3015	0
125	20250106	170000	124947510	3015	3015	3015	3015	0
126	20250106	165900	124947510	3015	3015	3015	3015	0
127	20250106	165800	124947510	3015	3015	3015	3015	0
128	20250106	165700	124947510	3015	3015	3015	3015	0
129	20250106	165600	124947510	3015	3015	3015	3015	0
130	20250106	165500	124947510	3015	3015	3015	3015	0
131	20250106	165400	124947510	3015	3015	3015	3015	0
132	20250106	165300	124947510	3015	3015	3015	3015	0
133	20250106	165200	124947510	3015	3015	3015	3015	0
134	20250106	165100	124947510	3015	3015	3015	3015	0
135	20250106	165000	124947510	3015	3015	3015	3015	0
136	20250106	164900	124947510	3015	3015	3015	3015	0
137	20250106	164800	124947510	3015	3015	3015	3015	0
138	20250106	164700	124947510	3015	3015	3015	3015	0
139	20250106	164600	124947510	3015	3015	3015	3015	0
140	20250106	164500	124947510	3015	3015	3015	3015	0
141	20250106	164400	124947510	3015	3015	3015	3015	0
142	20250106	164300	124947510	3015	3015	3015	3015	0
143	20250106	164200	124947510	3015	3015	3015	3015	0
144	20250106	164100	124947510	3015	3015	3015	3015	0
145	20250106	164000	124947510	3015	3015	3015	3015	0
146	20250106	163900	124947510	3015	3015	3015	3015	0
147	20250106	163800	124947510	3015	3015	3015	3015	0
148	20250106	163700	124947510	3015	3015	3015	3015	0
149	20250106	163600	124947510	3015	3015	3015	3015	0
150	20250106	163500	124947510	3015	3015	3015	3015	0
151	20250106	163400	124947510	3015	3015	3015	3015	0
152	20250106	163300	124947510	3015	3015	3015	3015	146
153	20250106	163200	124947510	3015	3015	3015	3015	0
154	20250106	163100	124947510	3015	3015	3015	3015	0
155	20250106	163000	124947510	3015	3015	3015	3015	0
156	20250106	162900	124947510	3015	3015	3015	3015	0
157	20250106	162800	124947510	3015	3015	3015	3015	0
158	20250106	162700	124947510	3015	3015	3015	3015	0
159	20250106	162600	124947510	3015	3015	3015	3015	0
160	20250106	162500	124947510	3015	3015	3015	3015	0
161	20250106	162400	124947510	3015	3015	3015	3015	0
162	20250106	162300	124947510	3015	3015	3015	3015	0
163	20250106	162200	124947510	3015	3015	3015	3015	0
164	20250106	162100	124947510	3015	3015	3015	3015	0
165	20250106	162000	124947510	3015	3015	3015	3015	0
166	20250106	161900	124947510	3015	3015	3015	3015	0
167	20250106	161800	124947510	3015	3015	3015	3015	0
168	20250106	161700	124947510	3015	3015	3015	3015	0
169	20250106	161600	124947510	3015	3015	3015	3015	0
170	20250106	161500	124947510	3015	3015	3015	3015	0
171	20250106	161400	124947510	3015	3015	3015	3015	0
172	20250106	161300	124947510	3015	3015	3015	3015	0
173	20250106	161200	124947510	3015	3015	3015	3015	0
174	20250106	161100	124947510	3015	3015	3015	3015	0
175	20250106	161000	124947510	3015	3015	3015	3015	0
176	20250106	160900	124947510	3015	3015	3015	3015	0
177	20250106	160800	124947510	3015	3015	3015	3015	0
178	20250106	160700	124947510	3015	3015	3015	3015	0
179	20250106	160600	124947510	3015	3015	3015	3015	0
180	20250106	160500	124947510	3015	3015	3015	3015	0
181	20250106	160400	124947510	3015	3015	3015	3015	0
182	20250106	160300	124947510	3015	3015	3015	3015	146
183	20250106	160200	124947510	3015	3015	3015	3015	0
184	20250106	160100	124947510	3015	3015	3015	3015	0
185	20250106	160000	124947510	3015	3015	3015	3015	0
186	20250106	155900	124947510	3015	3015	3015	3015	0
187	20250106	155800	124947510	3015	3015	3015	3015	0
188	20250106	155700	124947510	3015	3015	3015	3015	0
189	20250106	155600	124947510	3015	3015	3015	3015	0
190	20250106	155500	124947510	3015	3015	3015	3015	0
191	20250106	155400	124947510	3015	3015	3015	3015	0
192	20250106	155300	124947510	3015	3015	3015	3015	0
193	20250106	155200	124947510	3015	3015	3015	3015	0
194	20250106	155100	124947510	3015	3015	3015	3015	0
195	20250106	155000	124947510	3015	3015	3015	3015	0
196	20250106	154900	124947510	3015	3015	3015	3015	0
197	20250106	154800	124947510	3015	3015	3015	3015	0
198	20250106	154700	124947510	3015	3015	3015	3015	0
199	20250106	154600	124947510	3015	3015	3015	3015	0
200	20250106	154500	124947510	3015	3015	3015	3015	0
201	20250106	154400	124947510	3015	3015	3015	3015	0
202	20250106	154300	124947510	3015	3015	3015	3015	0
203	20250106	154200	124947510	3015	3015	3015	3015	0
204	20250106	154100	124947510	3015	3015	3015	3015	0
205	20250106	154000	124947510	3015	3015	3015	3015	0
206	20250106	153900	124947510	3015	3015	3015	3015	0
207	20250106	153800	124947510	3015	3015	3015	3015	0
208	20250106	153700	124947510	3015	3015	3015	3015	0
209	20250106	153600	124947510	3015	3015	3015	3015	0
210	20250106	153500	124947510	3015	3015	3015	3015	0
211	20250106	153400	124947510	3015	3015	3015	3015	0
212	20250106	153300	124947510	3015	3015	3015	3015	146
213	20250106	153200	124947510	3015	3015	3015	3015	0
214	20250106	153100	124947510	3015	3015	3015	3015	0
215	20250106	153000	124947510	3015	3015	3015	3015	146
216	20250106	152900	124507320	3000	3000	3000	3000	0
217	20250106	152800	124507320	3000	3000	3000	3000	0
218	20250106	152700	124507320	3000	3000	3000	3000	0
219	20250106	152600	124507320	3000	3000	3000	3000	0
220	20250106	152500	124507320	3000	3000	3000	3000	0
221	20250106	152400	124507320	3000	3000	3000	3000	0
222	20250106	152300	124507320	3000	3000	3000	3000	0
223	20250106	152200	124507320	3000	3000	3000	3000	0
224	20250106	152100	124507320	3000	3000	3000	3000	0
225	20250106	152000	124507320	3000	3000	3000	3000	0
226	20250106	151900	124507320	3000	3005	3005	3000	78
227	20250106	151800	124273310	3015	3010	3015	3005	526
228	20250106	151700	122691420	3005	3005	3005	3005	0
229	20250106	151600	122691420	3005	3005	3005	3005	5
230	20250106	151500	122676395	3005	3005	3005	3005	1
231	20250106	151400	122673390	3015	3015	3015	3015	0
232	20250106	151300	122673390	3015	3015	3015	3015	0
233	20250106	151200	122673390	3015	3015	3015	3015	0
234	20250106	151100	122673390	3015	3010	3015	3010	502
235	20250106	151000	121160695	3005	3000	3005	3000	940
236	20250106	150900	118340690	3000	3005	3005	3000	76
237	20250106	150800	118112380	3010	3015	3015	3010	7
238	20250106	150700	118091280	3015	3015	3015	3015	0
239	20250106	150600	118091280	3015	3015	3015	3015	0
240	20250106	150500	118091280	3015	3015	3015	3015	18
241	20250106	150400	118037010	3015	3015	3015	3015	0
242	20250106	150300	118037010	3015	3015	3015	3015	1
243	20250106	150200	118033995	3015	3015	3015	3015	0
244	20250106	150100	118033995	3015	3015	3015	3015	0
245	20250106	150000	118033995	3015	3015	3015	3015	1
246	20250106	145900	118030980	3000	3000	3000	3000	0
247	20250106	145800	118030980	3000	3000	3000	3000	3
248	20250106	145700	118021980	2995	2995	2995	2995	0
249	20250106	145600	118021980	2995	3020	3020	2995	32
250	20250106	145500	117925640	3005	3005	3005	3005	0
251	20250106	145400	117925640	3005	3005	3005	3005	157
252	20250106	145300	117453855	3005	3005	3005	3005	24
253	20250106	145200	117381735	3005	3005	3005	3005	9
254	20250106	145100	117354690	3005	2995	3020	2995	794
255	20250106	145000	114963105	2995	2995	2995	2995	177
256	20250106	144900	114432990	3000	3000	3000	3000	1
257	20250106	144800	114429990	3000	3000	3000	3000	10
258	20250106	144700	114399990	2995	3000	3000	2995	1012
259	20250106	144600	111364000	3010	3010	3010	3010	0
260	20250106	144500	111364000	3010	3010	3010	3010	0
261	20250106	144400	111364000	3010	2990	3010	2990	7
262	20250106	144300	111342990	3010	3000	3010	3000	466
263	20250106	144200	109942370	3000	2990	3000	2990	2223
264	20250106	144100	103278370	2990	2990	2990	2990	0
265	20250106	144000	103278370	2990	2990	2990	2990	100
266	20250106	143900	102979370	2990	2990	2990	2990	0
267	20250106	143800	102979370	2990	2990	2990	2990	228
268	20250106	143700	102297650	2990	2990	2990	2990	20
269	20250106	143600	102237850	3000	3000	3000	3000	0
270	20250106	143500	102237850	3000	2990	3000	2990	1065
271	20250106	143400	99053170	2995	2995	2995	2995	19
272	20250106	143300	98996265	2995	2995	2995	2995	0
273	20250106	143200	98996265	2995	2995	2995	2995	0
274	20250106	143100	98996265	2995	2995	2995	2995	0
275	20250106	143000	98996265	2995	2995	2995	2995	60
276	20250106	142900	98816565	2995	2995	2995	2995	40
277	20250106	142800	98696765	2995	2995	2995	2995	0
278	20250106	142700	98696765	2995	2995	2995	2995	0
279	20250106	142600	98696765	2995	2995	2995	2995	0
280	20250106	142500	98696765	2995	2995	2995	2995	0
281	20250106	142400	98696765	2995	2995	2995	2995	502
282	20250106	142300	97193275	2995	2995	2995	2995	0
283	20250106	142200	97193275	2995	2995	2995	2995	292
284	20250106	142100	96318735	3005	3005	3005	3005	0
285	20250106	142000	96318735	3005	3005	3005	3005	0
286	20250106	141900	96318735	3005	3005	3005	3005	0
287	20250106	141800	96318735	3005	3005	3005	3005	0
288	20250106	141700	96318735	3005	3005	3005	3005	0
289	20250106	141600	96318735	3005	3005	3005	3005	0
290	20250106	141500	96318735	3005	3005	3005	3005	0
291	20250106	141400	96318735	3005	3005	3005	3005	155
292	20250106	141300	95852960	2990	2990	2990	2990	0
293	20250106	141200	95852960	2990	2990	2990	2990	0
294	20250106	141100	95852960	2990	2990	2990	2990	0
295	20250106	141000	95852960	2990	2990	2990	2990	0
296	20250106	140900	95852960	2990	3000	3000	2990	54
297	20250106	140800	95691000	3000	3000	3000	3000	50
298	20250106	140700	95541000	2995	2995	2995	2995	0
299	20250106	140600	95541000	2995	2995	2995	2995	0
300	20250106	140500	95541000	2995	2995	2995	2995	389
301	20250106	140400	94375945	2980	2985	2995	2980	1586
302	20250106	140300	89635150	2985	2985	2985	2985	10
303	20250106	140200	89605300	2990	2985	2990	2985	47
304	20250106	140100	89464945	2990	2990	2990	2990	0
305	20250106	140000	89464945	2990	2990	2990	2990	0
306	20250106	135900	89464945	2990	2990	2990	2990	39
307	20250106	135800	89348335	2990	2990	2990	2990	0
308	20250106	135700	89348335	2990	2990	2990	2990	100
309	20250106	135600	89049335	2970	2970	2970	2970	25
310	20250106	135500	88975085	2965	2965	2965	2965	0
311	20250106	135400	88975085	2965	2965	2965	2965	0
312	20250106	135300	88975085	2965	2970	2970	2965	310
313	20250106	135200	88054785	2965	2965	2965	2965	0
314	20250106	135100	88054785	2965	2965	2965	2965	0
315	20250106	135000	88054785	2965	2975	3005	2965	5335
316	20250106	134900	72070935	2960	2965	2965	2960	7
317	20250106	134800	72050190	2975	2965	2975	2965	980
318	20250106	134700	69138825	2960	2960	2960	2960	50
319	20250106	134600	68990825	2960	2960	2960	2960	0
320	20250106	134500	68990825	2960	2960	2960	2960	0
321	20250106	134400	68990825	2960	2960	2960	2960	0
322	20250106	134300	68990825	2960	2960	2960	2960	0
323	20250106	134200	68990825	2960	2960	2960	2960	0
324	20250106	134100	68990825	2960	2960	2960	2960	0
325	20250106	134000	68990825	2960	2955	2960	2955	293
326	20250106	133900	68123745	2960	2960	2960	2960	0
327	20250106	133800	68123745	2960	2960	2960	2960	0
328	20250106	133700	68123745	2960	2960	2960	2960	0
329	20250106	133600	68123745	2960	2960	2960	2960	0
330	20250106	133500	68123745	2960	2960	2960	2960	0
331	20250106	133400	68123745	2960	2960	2960	2960	0
332	20250106	133300	68123745	2960	2960	2960	2960	0
333	20250106	133200	68123745	2960	2960	2960	2960	0
334	20250106	133100	68123745	2960	2960	2960	2960	0
335	20250106	133000	68123745	2960	2960	2960	2960	0
336	20250106	132900	68123745	2960	2960	2960	2960	0
337	20250106	132800	68123745	2960	2960	2960	2960	0
338	20250106	132700	68123745	2960	2955	2960	2955	50
339	20250106	132600	67975785	2960	2960	2960	2960	0
340	20250106	132500	67975785	2960	2960	2960	2960	0
341	20250106	132400	67975785	2960	2960	2960	2960	0
342	20250106	132300	67975785	2960	2960	2960	2960	0
343	20250106	132200	67975785	2960	2960	2960	2960	0
344	20250106	132100	67975785	2960	2960	2960	2960	0
345	20250106	132000	67975785	2960	2960	2960	2960	0
346	20250106	131900	67975785	2960	2960	2960	2960	164
347	20250106	131800	67490345	2960	2960	2960	2960	0
348	20250106	131700	67490345	2960	2950	2960	2950	451
349	20250106	131600	66159715	2960	2960	2960	2960	0
350	20250106	131500	66159715	2960	2960	2960	2960	0
351	20250106	131400	66159715	2960	2960	2960	2960	0
352	20250106	131300	66159715	2960	2960	2960	2960	0
353	20250106	131200	66159715	2960	2960	2960	2960	0
354	20250106	131100	66159715	2960	2960	2960	2960	0
355	20250106	131000	66159715	2960	2960	2960	2960	0
356	20250106	130900	66159715	2960	2960	2960	2960	26
357	20250106	130800	66082755	2965	2965	2965	2965	0
358	20250106	130700	66082755	2965	2970	2970	2965	362
359	20250106	130600	65008450	2970	2970	2970	2970	0
360	20250106	130500	65008450	2970	2970	2970	2970	0
361	20250106	130400	65008450	2970	2970	2970	2970	0
362	20250106	130300	65008450	2970	2970	2970	2970	1
363	20250106	130200	65005480	2965	2965	2965	2965	0
364	20250106	130100	65005480	2965	2965	2965	2965	2
365	20250106	130000	64999550	2965	2965	2965	2965	0
366	20250106	125900	64999550	2965	2965	2965	2965	188
367	20250106	125800	64442130	2960	2960	2960	2960	53
368	20250106	125700	64285250	2960	2960	2960	2960	0
369	20250106	125600	64285250	2960	2960	2960	2960	0
370	20250106	125500	64285250	2960	2960	2960	2960	30
371	20250106	125400	64196450	2970	2970	2970	2970	0
372	20250106	125300	64196450	2970	2970	2970	2970	0
373	20250106	125200	64196450	2970	2970	2970	2970	0
374	20250106	125100	64196450	2970	2970	2970	2970	0
375	20250106	125000	64196450	2970	2970	2970	2970	0
376	20250106	124900	64196450	2970	2970	2970	2970	0
377	20250106	124800	64196450	2970	2970	2970	2970	0
378	20250106	124700	64196450	2970	2960	2970	2960	3
379	20250106	124600	64187560	2970	2970	2970	2970	0
380	20250106	124500	64187560	2970	2970	2970	2970	0
381	20250106	124400	64187560	2970	2970	2970	2970	0
382	20250106	124300	64187560	2970	2970	2970	2970	0
383	20250106	124200	64187560	2970	2970	2970	2970	0
384	20250106	124100	64187560	2970	2970	2970	2970	0
385	20250106	124000	64187560	2970	2970	2970	2970	0
386	20250106	123900	64187560	2970	2970	2970	2970	0
387	20250106	123800	64187560	2970	2970	2970	2970	0
388	20250106	123700	64187560	2970	2970	2970	2970	0
389	20250106	123600	64187560	2970	2970	2970	2970	0
390	20250106	123500	64187560	2970	2970	2970	2970	0
391	20250106	123400	64187560	2970	2970	2970	2970	0
392	20250106	123300	64187560	2970	2970	2970	2970	0
393	20250106	123200	64187560	2970	2970	2970	2970	0
394	20250106	123100	64187560	2970	2980	2980	2970	142
395	20250106	123000	63765810	2980	2980	2980	2980	1
396	20250106	122900	63762830	2970	2970	2970	2970	1
397	20250106	122800	63759860	2970	2970	2970	2970	0
398	20250106	122700	63759860	2970	2970	2970	2970	0
399	20250106	122600	63759860	2970	2970	2970	2970	0
400	20250106	122500	63759860	2970	2970	2970	2970	0
401	20250106	122400	63759860	2970	2970	2970	2970	3
402	20250106	122300	63750950	2980	2980	2980	2980	0
403	20250106	122200	63750950	2980	2980	2980	2980	62
404	20250106	122100	63566190	2985	2985	2985	2985	0
405	20250106	122000	63566190	2985	2985	2985	2985	0
406	20250106	121900	63566190	2985	2985	2985	2985	0
407	20250106	121800	63566190	2985	2985	2985	2985	0
408	20250106	121700	63566190	2985	2985	2985	2985	0
409	20250106	121600	63566190	2985	2985	2985	2985	0
410	20250106	121500	63566190	2985	2985	2985	2985	0
411	20250106	121400	63566190	2985	2985	2985	2985	0
412	20250106	121300	63566190	2985	2985	2985	2985	0
413	20250106	121200	63566190	2985	2985	2985	2985	0
414	20250106	121100	63566190	2985	2985	2985	2985	0
415	20250106	121000	63566190	2985	2985	2985	2985	0
416	20250106	120900	63566190	2985	2985	2985	2985	0
417	20250106	120800	63566190	2985	2985	2985	2985	0
418	20250106	120700	63566190	2985	2985	2985	2985	0
419	20250106	120600	63566190	2985	2985	2985	2985	0
420	20250106	120500	63566190	2985	2970	2985	2965	1259
421	20250106	120400	59817160	2945	2945	2945	2945	0
422	20250106	120300	59817160	2945	2945	2945	2945	0
423	20250106	120200	59817160	2945	2955	2955	2945	1400
424	20250106	120100	55686270	2980	2980	2980	2980	0
425	20250106	120000	55686270	2980	2980	2980	2980	215
426	20250106	115900	55045570	2955	2955	2955	2955	0
427	20250106	115800	55045570	2955	2955	2955	2955	0
428	20250106	115700	55045570	2955	2955	2955	2955	0
429	20250106	115600	55045570	2955	2955	2955	2955	0
430	20250106	115500	55045570	2955	2955	2955	2955	1
431	20250106	115400	55042615	2955	2955	2955	2955	0
432	20250106	115300	55042615	2955	2955	2955	2955	0
433	20250106	115200	55042615	2955	2960	2960	2955	122
434	20250106	115100	54682055	2980	2980	2980	2980	1677
435	20250106	115000	49684595	2980	2980	2980	2980	0
436	20250106	114900	49684595	2980	2980	2980	2980	521
437	20250106	114800	48132015	2980	2980	2980	2980	0
438	20250106	114700	48132015	2980	2980	2980	2980	0
439	20250106	114600	48132015	2980	2980	2980	2980	0
440	20250106	114500	48132015	2980	2980	2980	2980	0
441	20250106	114400	48132015	2980	2980	2980	2980	1
442	20250106	114300	48129035	2970	2970	2970	2970	0
443	20250106	114200	48129035	2970	2970	2970	2970	0
444	20250106	114100	48129035	2970	2970	2970	2970	0
445	20250106	114000	48129035	2970	2970	2970	2970	0
446	20250106	113900	48129035	2970	2970	2970	2970	0
447	20250106	113800	48129035	2970	2970	2970	2970	93
448	20250106	113700	47852825	2970	2970	2970	2970	7
449	20250106	113600	47832035	2970	2970	2970	2970	122
450	20250106	113500	47469695	2970	2970	2970	2970	0
451	20250106	113400	47469695	2970	2970	2985	2970	561
452	20250106	113300	45800840	2970	2970	2970	2970	0
453	20250106	113200	45800840	2970	2970	2970	2970	0
454	20250106	113100	45800840	2970	2970	2970	2970	0
455	20250106	113000	45800840	2970	2970	2970	2970	0
456	20250106	112900	45800840	2970	2970	2970	2970	2
457	20250106	112800	45794900	2985	2985	2985	2985	0
458	20250106	112700	45794900	2985	2985	2985	2985	0
459	20250106	112600	45794900	2985	2965	2985	2965	23
460	20250106	112500	45726385	2965	2965	2965	2965	0
461	20250106	112400	45726385	2965	2965	2965	2965	0
462	20250106	112300	45726385	2965	2965	2965	2965	0
463	20250106	112200	45726385	2965	2965	2965	2965	0
464	20250106	112100	45726385	2965	2965	2965	2965	0
465	20250106	112000	45726385	2965	2965	2965	2965	3
466	20250106	111900	45717490	2970	2970	2970	2970	0
467	20250106	111800	45717490	2970	2970	2970	2970	0
468	20250106	111700	45717490	2970	2970	2970	2970	0
469	20250106	111600	45717490	2970	2970	2970	2970	316
470	20250106	111500	44778970	2960	2960	2960	2960	0
471	20250106	111400	44778970	2960	2960	2960	2960	0
472	20250106	111300	44778970	2960	2960	2960	2960	0
473	20250106	111200	44778970	2960	2960	2960	2960	0
474	20250106	111100	44778970	2960	2960	2960	2960	0
475	20250106	111000	44778970	2960	2960	2960	2960	0
476	20250106	110900	44778970	2960	2960	2960	2960	0
477	20250106	110800	44778970	2960	2960	2960	2960	0
478	20250106	110700	44778970	2960	2960	2960	2960	0
479	20250106	110600	44778970	2960	2960	2960	2960	0
480	20250106	110500	44778970	2960	2960	2960	2960	50
481	20250106	110400	44630970	2960	2960	2960	2960	0
482	20250106	110300	44630970	2960	2960	2960	2960	0
483	20250106	110200	44630970	2960	2960	2960	2960	0
484	20250106	110100	44630970	2960	2960	2960	2960	10
485	20250106	110000	44601370	2960	2960	2960	2960	20
486	20250106	105900	44542170	2960	2960	2960	2960	39
487	20250106	105800	44426730	2960	2960	2960	2960	0
488	20250106	105700	44426730	2960	2955	2960	2955	330
489	20250106	105600	43450430	2960	2960	2960	2960	1
490	20250106	105500	43447470	2955	2950	2955	2950	1288
491	20250106	105400	39647720	2945	2945	2945	2945	176
492	20250106	105300	39129400	2940	2940	2940	2940	1753
493	20250106	105200	33975580	2940	2940	2940	2940	12
494	20250106	105100	33940300	2935	2935	2935	2935	0
495	20250106	105000	33940300	2935	2935	2935	2935	0
496	20250106	104900	33940300	2935	2935	2935	2935	0
497	20250106	104800	33940300	2935	2935	2935	2935	0
498	20250106	104700	33940300	2935	2935	2935	2935	0
499	20250106	104600	33940300	2935	2935	2935	2935	0
500	20250106	104500	33940300	2935	2935	2935	2935	1000
501	20250106	104400	31005300	2940	2940	2940	2940	0
502	20250106	104300	31005300	2940	2940	2940	2940	0
503	20250106	104200	31005300	2940	2940	2940	2940	34
504	20250106	104100	30905340	2940	2940	2940	2940	0
505	20250106	104000	30905340	2940	2940	2940	2940	5
506	20250106	103900	30890640	2940	2940	2940	2940	0
507	20250106	103800	30890640	2940	2940	2940	2940	0
508	20250106	103700	30890640	2940	2940	2940	2940	0
509	20250106	103600	30890640	2940	2940	2940	2940	252
510	20250106	103500	30149760	2945	2945	2945	2945	0
511	20250106	103400	30149760	2945	2945	2945	2945	0
512	20250106	103300	30149760	2945	2945	2945	2945	0
513	20250106	103200	30149760	2945	2945	2945	2945	0
514	20250106	103100	30149760	2945	2945	2945	2945	0
515	20250106	103000	30149760	2945	2945	2945	2945	90
516	20250106	102900	29884710	2950	2950	2950	2950	5
517	20250106	102800	29869960	2945	2945	2945	2945	0
518	20250106	102700	29869960	2945	2945	2945	2945	25
519	20250106	102600	29796335	2945	2945	2945	2945	673
520	20250106	102500	27814350	2940	2940	2940	2940	0
521	20250106	102400	27814350	2940	2940	2940	2940	0
522	20250106	102300	27814350	2940	2940	2940	2940	0
523	20250106	102200	27814350	2940	2940	2940	2940	48
524	20250106	102100	27673230	2940	2940	2940	2940	3
525	20250106	102000	27664410	2940	2940	2940	2940	0
526	20250106	101900	27664410	2940	2940	2940	2940	0
527	20250106	101800	27664410	2940	2940	2940	2940	0
528	20250106	101700	27664410	2940	2940	2940	2940	139
529	20250106	101600	27255750	2940	2940	2940	2940	1
530	20250106	101500	27252810	2940	2940	2940	2940	3
531	20250106	101400	27243990	2945	2945	2945	2945	1
532	20250106	101300	27241045	2940	2940	2940	2940	0
533	20250106	101200	27241045	2940	2940	2940	2940	0
534	20250106	101100	27241045	2940	2940	2940	2940	70
535	20250106	101000	27035245	2940	2940	2940	2940	0
536	20250106	100900	27035245	2940	2940	2940	2940	0
537	20250106	100800	27035245	2940	2940	2940	2940	63
538	20250106	100700	26850025	2940	2940	2940	2940	0
539	20250106	100600	26850025	2940	2940	2940	2940	211
540	20250106	100500	26229685	2945	2945	2945	2945	0
541	20250106	100400	26229685	2945	2945	2945	2945	0
542	20250106	100300	26229685	2945	2945	2945	2945	50
543	20250106	100200	26082435	2940	2940	2940	2940	0
544	20250106	100100	26082435	2940	2940	2940	2940	0
545	20250106	100000	26082435	2940	2940	2940	2940	0
546	20250106	095900	26082435	2940	2940	2940	2940	0
547	20250106	095800	26082435	2940	2940	2940	2940	149
548	20250106	095700	25644375	2940	2940	2940	2940	0
549	20250106	095600	25644375	2940	2940	2940	2940	172
550	20250106	095500	25138695	2945	2945	2945	2945	0
551	20250106	095400	25138695	2945	2945	2945	2945	0
552	20250106	095300	25138695	2945	2945	2945	2945	1
553	20250106	095200	25135750	2940	2940	2940	2940	0
554	20250106	095100	25135750	2940	2940	2940	2940	100
555	20250106	095000	24841750	2940	2940	2940	2940	106
556	20250106	094900	24530110	2940	2940	2940	2940	1
557	20250106	094800	24527170	2940	2940	2940	2940	110
558	20250106	094700	24203770	2935	2940	2940	2935	146
559	20250106	094600	23775255	2940	2940	2940	2940	0
560	20250106	094500	23775255	2940	2940	2940	2940	0
561	20250106	094400	23775255	2940	2940	2940	2940	0
562	20250106	094300	23775255	2940	2940	2940	2940	0
563	20250106	094200	23775255	2940	2935	2940	2935	61
564	20250106	094100	23596170	2945	2945	2945	2945	200
565	20250106	094000	23007170	2940	2940	2940	2940	0
566	20250106	093900	23007170	2940	2940	2940	2940	0
567	20250106	093800	23007170	2940	2940	2940	2940	3
568	20250106	093700	22998350	2940	2940	2940	2940	5
569	20250106	093600	22983650	2940	2940	2940	2940	100
570	20250106	093500	22689650	2935	2935	2935	2935	150
571	20250106	093400	22249400	2940	2940	2940	2940	0
572	20250106	093300	22249400	2940	2940	2940	2940	200
573	20250106	093200	21661400	2940	2940	2940	2940	0
574	20250106	093100	21661400	2940	2940	2940	2940	237
575	20250106	093000	20964620	2935	2935	2935	2935	0
576	20250106	092900	20964620	2935	2940	2940	2935	78
577	20250106	092800	20735660	2950	2940	2950	2930	531
578	20250106	092700	19169630	2950	2950	2950	2950	0
579	20250106	092600	19169630	2950	2950	2950	2950	0
580	20250106	092500	19169630	2950	2950	2950	2950	5
581	20250106	092400	19154880	2950	2950	2950	2950	0
582	20250106	092300	19154880	2950	2950	2950	2950	4
583	20250106	092200	19143080	2950	2950	2950	2950	12
584	20250106	092100	19107680	2950	2950	2950	2950	1
585	20250106	092000	19104730	2940	2940	2940	2940	2
586	20250106	091900	19098850	2930	2930	2930	2930	0
587	20250106	091800	19098850	2930	2930	2930	2930	0
588	20250106	091700	19098850	2930	2930	2930	2930	0
589	20250106	091600	19098850	2930	2930	2930	2930	0
590	20250106	091500	19098850	2930	2930	2930	2930	0
591	20250106	091400	19098850	2930	2930	2930	2930	710
592	20250106	091300	17018550	2930	2930	2930	2930	0
593	20250106	091200	17018550	2930	2945	2945	2930	1148
594	20250106	091100	13647575	2960	2960	2960	2960	0
595	20250106	091000	13647575	2960	2945	2960	2945	821
596	20250106	090900	11223580	2930	2930	2930	2930	0
597	20250106	090800	11223580	2930	2930	2930	2930	159
598	20250106	090700	10757710	2930	2930	2930	2930	10
599	20250106	090600	10728410	2930	2930	2930	2930	0
600	20250106	090500	10728410	2930	2930	2930	2930	184
601	20250106	090400	10189290	2925	2925	2925	2925	0
602	20250106	090300	10189290	2925	2925	2925	2925	257
603	20250106	090200	9437565	2925	2930	2930	2910	627
604	20250106	090100	7608585	2935	2955	2955	2935	1750
605	20250106	090000	2445795	2970	2985	2985	2970	820