KissMeData/011700/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185700	358735340	2850	2850	2850	2850	898
3	20250107	185600	358735340	2850	2850	2850	2850	0
4	20250107	185500	358735340	2850	2850	2850	2850	0
5	20250107	185400	358735340	2850	2850	2850	2850	0
6	20250107	185300	358735340	2850	2850	2850	2850	0
7	20250107	185200	358735340	2850	2850	2850	2850	0
8	20250107	185100	358735340	2850	2850	2850	2850	0
9	20250107	185000	358735340	2850	2850	2850	2850	0
10	20250107	184900	358735340	2850	2850	2850	2850	0
11	20250107	184800	358735340	2850	2850	2850	2850	0
12	20250107	184700	358735340	2850	2850	2850	2850	0
13	20250107	184600	358735340	2850	2850	2850	2850	0
14	20250107	184500	358735340	2850	2850	2850	2850	0
15	20250107	184400	358735340	2850	2850	2850	2850	0
16	20250107	184300	358735340	2850	2850	2850	2850	0
17	20250107	184200	358735340	2850	2850	2850	2850	0
18	20250107	184100	358735340	2850	2850	2850	2850	0
19	20250107	184000	358735340	2850	2850	2850	2850	0
20	20250107	183900	358735340	2850	2850	2850	2850	0
21	20250107	183800	358735340	2850	2850	2850	2850	0
22	20250107	183700	358735340	2850	2850	2850	2850	0
23	20250107	183600	358735340	2850	2850	2850	2850	0
24	20250107	183500	358735340	2850	2850	2850	2850	0
25	20250107	183400	358735340	2850	2850	2850	2850	0
26	20250107	183300	358735340	2850	2850	2850	2850	0
27	20250107	183200	358735340	2850	2850	2850	2850	0
28	20250107	183100	358735340	2850	2850	2850	2850	0
29	20250107	183000	358735340	2850	2850	2850	2850	0
30	20250107	182900	358735340	2850	2850	2850	2850	0
31	20250107	182800	358735340	2850	2850	2850	2850	0
32	20250107	182700	358735340	2850	2850	2850	2850	898
33	20250107	182600	358735340	2850	2850	2850	2850	0
34	20250107	182500	358735340	2850	2850	2850	2850	0
35	20250107	182400	358735340	2850	2850	2850	2850	0
36	20250107	182300	358735340	2850	2850	2850	2850	0
37	20250107	182200	358735340	2850	2850	2850	2850	0
38	20250107	182100	358735340	2850	2850	2850	2850	0
39	20250107	182000	358735340	2850	2850	2850	2850	0
40	20250107	181900	358735340	2850	2850	2850	2850	0
41	20250107	181800	358735340	2850	2850	2850	2850	0
42	20250107	181700	358735340	2850	2850	2850	2850	0
43	20250107	181600	358735340	2850	2850	2850	2850	0
44	20250107	181500	358735340	2850	2850	2850	2850	0
45	20250107	181400	358735340	2850	2850	2850	2850	0
46	20250107	181300	358735340	2850	2850	2850	2850	0
47	20250107	181200	358735340	2850	2850	2850	2850	0
48	20250107	181100	358735340	2850	2850	2850	2850	0
49	20250107	181000	358735340	2850	2850	2850	2850	0
50	20250107	180900	358735340	2850	2850	2850	2850	0
51	20250107	180800	358735340	2850	2850	2850	2850	0
52	20250107	180700	358735340	2850	2850	2850	2850	0
53	20250107	180600	358735340	2850	2850	2850	2850	0
54	20250107	180500	358735340	2850	2850	2850	2850	0
55	20250107	180400	358735340	2850	2850	2850	2850	0
56	20250107	180300	358735340	2850	2850	2850	2850	0
57	20250107	180200	358735340	2850	2850	2850	2850	0
58	20250107	180100	358735340	2850	2850	2850	2850	0
59	20250107	180000	358735340	2850	2850	2850	2850	0
60	20250107	175900	358735340	2850	2850	2850	2850	0
61	20250107	175800	358735340	2850	2850	2850	2850	0
62	20250107	175700	358735340	2850	2850	2850	2850	898
63	20250107	175600	358735340	2850	2850	2850	2850	0
64	20250107	175500	358735340	2850	2850	2850	2850	0
65	20250107	175400	358735340	2850	2850	2850	2850	0
66	20250107	175300	358735340	2850	2850	2850	2850	0
67	20250107	175200	358735340	2850	2850	2850	2850	0
68	20250107	175100	358735340	2850	2850	2850	2850	0
69	20250107	175000	358735340	2850	2850	2850	2850	0
70	20250107	174900	358735340	2850	2850	2850	2850	0
71	20250107	174800	358735340	2850	2850	2850	2850	0
72	20250107	174700	358735340	2850	2850	2850	2850	0
73	20250107	174600	358735340	2850	2850	2850	2850	0
74	20250107	174500	358735340	2850	2850	2850	2850	0
75	20250107	174400	358735340	2850	2850	2850	2850	0
76	20250107	174300	358735340	2850	2850	2850	2850	0
77	20250107	174200	358735340	2850	2850	2850	2850	0
78	20250107	174100	358735340	2850	2850	2850	2850	0
79	20250107	174000	358735340	2850	2850	2850	2850	0
80	20250107	173900	358735340	2850	2850	2850	2850	0
81	20250107	173800	358735340	2850	2850	2850	2850	0
82	20250107	173700	358735340	2850	2850	2850	2850	0
83	20250107	173600	358735340	2850	2850	2850	2850	0
84	20250107	173500	358735340	2850	2850	2850	2850	0
85	20250107	173400	358735340	2850	2850	2850	2850	0
86	20250107	173300	358735340	2850	2850	2850	2850	0
87	20250107	173200	358735340	2850	2850	2850	2850	0
88	20250107	173100	358735340	2850	2850	2850	2850	0
89	20250107	173000	358735340	2850	2850	2850	2850	0
90	20250107	172900	358735340	2850	2850	2850	2850	0
91	20250107	172800	358735340	2850	2850	2850	2850	0
92	20250107	172700	358735340	2850	2850	2850	2850	898
93	20250107	172600	358735340	2850	2850	2850	2850	0
94	20250107	172500	358735340	2850	2850	2850	2850	0
95	20250107	172400	358735340	2850	2850	2850	2850	0
96	20250107	172300	358735340	2850	2850	2850	2850	0
97	20250107	172200	358735340	2850	2850	2850	2850	0
98	20250107	172100	358735340	2850	2850	2850	2850	0
99	20250107	172000	358735340	2850	2850	2850	2850	0
100	20250107	171900	358735340	2850	2850	2850	2850	0
101	20250107	171800	358735340	2850	2850	2850	2850	0
102	20250107	171700	358735340	2850	2850	2850	2850	0
103	20250107	171600	358735340	2850	2850	2850	2850	0
104	20250107	171500	358735340	2850	2850	2850	2850	0
105	20250107	171400	358735340	2850	2850	2850	2850	0
106	20250107	171300	358735340	2850	2850	2850	2850	0
107	20250107	171200	358735340	2850	2850	2850	2850	0
108	20250107	171100	358735340	2850	2850	2850	2850	0
109	20250107	171000	358735340	2850	2850	2850	2850	0
110	20250107	170900	358735340	2850	2850	2850	2850	0
111	20250107	170800	358735340	2850	2850	2850	2850	0
112	20250107	170700	358735340	2850	2850	2850	2850	0
113	20250107	170600	358735340	2850	2850	2850	2850	0
114	20250107	170500	358735340	2850	2850	2850	2850	0
115	20250107	170400	358735340	2850	2850	2850	2850	0
116	20250107	170300	358735340	2850	2850	2850	2850	0
117	20250107	170200	358735340	2850	2850	2850	2850	0
118	20250107	170100	358735340	2850	2850	2850	2850	0
119	20250107	170000	358735340	2850	2850	2850	2850	0
120	20250107	165900	358735340	2850	2850	2850	2850	0
121	20250107	165800	358735340	2850	2850	2850	2850	0
122	20250107	165700	358735340	2850	2850	2850	2850	898
123	20250107	165600	358735340	2850	2850	2850	2850	0
124	20250107	165500	358735340	2850	2850	2850	2850	0
125	20250107	165400	358735340	2850	2850	2850	2850	0
126	20250107	165300	358735340	2850	2850	2850	2850	0
127	20250107	165200	358735340	2850	2850	2850	2850	0
128	20250107	165100	358735340	2850	2850	2850	2850	0
129	20250107	165000	358735340	2850	2850	2850	2850	0
130	20250107	164900	358735340	2850	2850	2850	2850	0
131	20250107	164800	358735340	2850	2850	2850	2850	0
132	20250107	164700	358735340	2850	2850	2850	2850	0
133	20250107	164600	358735340	2850	2850	2850	2850	0
134	20250107	164500	358735340	2850	2850	2850	2850	0
135	20250107	164400	358735340	2850	2850	2850	2850	0
136	20250107	164300	358735340	2850	2850	2850	2850	0
137	20250107	164200	358735340	2850	2850	2850	2850	0
138	20250107	164100	358735340	2850	2850	2850	2850	0
139	20250107	164000	358735340	2850	2850	2850	2850	0
140	20250107	163900	358735340	2850	2850	2850	2850	0
141	20250107	163800	358735340	2850	2850	2850	2850	0
142	20250107	163700	358735340	2850	2850	2850	2850	0
143	20250107	163600	358735340	2850	2850	2850	2850	0
144	20250107	163500	358735340	2850	2850	2850	2850	0
145	20250107	163400	358735340	2850	2850	2850	2850	0
146	20250107	163300	358735340	2850	2850	2850	2850	0
147	20250107	163200	358735340	2850	2850	2850	2850	0
148	20250107	163100	358735340	2850	2850	2850	2850	0
149	20250107	163000	358735340	2850	2850	2850	2850	0
150	20250107	162900	358735340	2850	2850	2850	2850	0
151	20250107	162800	358735340	2850	2850	2850	2850	0
152	20250107	162700	358735340	2850	2850	2850	2850	898
153	20250107	162600	358735340	2850	2850	2850	2850	0
154	20250107	162500	358735340	2850	2850	2850	2850	0
155	20250107	162400	358735340	2850	2850	2850	2850	0
156	20250107	162300	358735340	2850	2850	2850	2850	0
157	20250107	162200	358735340	2850	2850	2850	2850	0
158	20250107	162100	358735340	2850	2850	2850	2850	0
159	20250107	162000	358735340	2850	2850	2850	2850	0
160	20250107	161900	358735340	2850	2850	2850	2850	0
161	20250107	161800	358735340	2850	2850	2850	2850	0
162	20250107	161700	358735340	2850	2850	2850	2850	0
163	20250107	161600	358735340	2850	2850	2850	2850	0
164	20250107	161500	358735340	2850	2850	2850	2850	0
165	20250107	161400	358735340	2850	2850	2850	2850	0
166	20250107	161300	358735340	2850	2850	2850	2850	0
167	20250107	161200	358735340	2850	2850	2850	2850	0
168	20250107	161100	358735340	2850	2850	2850	2850	0
169	20250107	161000	358735340	2850	2850	2850	2850	0
170	20250107	160900	358735340	2850	2850	2850	2850	0
171	20250107	160800	358735340	2850	2850	2850	2850	0
172	20250107	160700	358735340	2850	2850	2850	2850	0
173	20250107	160600	358735340	2850	2850	2850	2850	0
174	20250107	160500	358735340	2850	2850	2850	2850	0
175	20250107	160400	358735340	2850	2850	2850	2850	0
176	20250107	160300	358735340	2850	2850	2850	2850	0
177	20250107	160200	358735340	2850	2850	2850	2850	0
178	20250107	160100	358735340	2850	2850	2850	2850	0
179	20250107	160000	358735340	2850	2850	2850	2850	0
180	20250107	155900	358735340	2850	2850	2850	2850	0
181	20250107	155800	358735340	2850	2850	2850	2850	0
182	20250107	155700	358735340	2850	2850	2850	2850	898
183	20250107	155600	358735340	2850	2850	2850	2850	0
184	20250107	155500	358735340	2850	2850	2850	2850	0
185	20250107	155400	358735340	2850	2850	2850	2850	0
186	20250107	155300	358735340	2850	2850	2850	2850	0
187	20250107	155200	358735340	2850	2850	2850	2850	0
188	20250107	155100	358735340	2850	2850	2850	2850	0
189	20250107	155000	358735340	2850	2850	2850	2850	0
190	20250107	154900	358735340	2850	2850	2850	2850	0
191	20250107	154800	358735340	2850	2850	2850	2850	0
192	20250107	154700	358735340	2850	2850	2850	2850	0
193	20250107	154600	358735340	2850	2850	2850	2850	0
194	20250107	154500	358735340	2850	2850	2850	2850	0
195	20250107	154400	358735340	2850	2850	2850	2850	0
196	20250107	154300	358735340	2850	2850	2850	2850	0
197	20250107	154200	358735340	2850	2850	2850	2850	0
198	20250107	154100	358735340	2850	2850	2850	2850	0
199	20250107	154000	358735340	2850	2850	2850	2850	0
200	20250107	153900	358735340	2850	2850	2850	2850	0
201	20250107	153800	358735340	2850	2850	2850	2850	0
202	20250107	153700	358735340	2850	2850	2850	2850	0
203	20250107	153600	358735340	2850	2850	2850	2850	0
204	20250107	153500	358735340	2850	2850	2850	2850	0
205	20250107	153400	358735340	2850	2850	2850	2850	0
206	20250107	153300	358735340	2850	2850	2850	2850	0
207	20250107	153200	358735340	2850	2850	2850	2850	0
208	20250107	153100	358735340	2850	2850	2850	2850	0
209	20250107	153000	358735340	2850	2850	2850	2850	898
210	20250107	152900	356176040	2845	2845	2845	2845	0
211	20250107	152800	356176040	2845	2845	2845	2845	0
212	20250107	152700	356176040	2845	2845	2845	2845	0
213	20250107	152600	356176040	2845	2845	2845	2845	0
214	20250107	152500	356176040	2845	2845	2845	2845	0
215	20250107	152400	356176040	2845	2845	2845	2845	0
216	20250107	152300	356176040	2845	2845	2845	2845	0
217	20250107	152200	356176040	2845	2845	2845	2845	0
218	20250107	152100	356176040	2845	2845	2845	2845	0
219	20250107	152000	356176040	2845	2845	2845	2845	0
220	20250107	151900	356176040	2845	2850	2850	2845	523
221	20250107	151800	354685495	2845	2850	2850	2845	145
222	20250107	151700	354272715	2850	2850	2850	2850	71
223	20250107	151600	354070365	2850	2850	2850	2850	2427
224	20250107	151500	347153415	2855	2855	2855	2855	200
225	20250107	151400	346582415	2855	2855	2855	2855	0
226	20250107	151300	346582415	2855	2855	2855	2855	0
227	20250107	151200	346582415	2855	2855	2855	2855	1
228	20250107	151100	346579560	2850	2850	2850	2850	40
229	20250107	151000	346465560	2855	2855	2855	2855	0
230	20250107	150900	346465560	2855	2855	2855	2855	0
231	20250107	150800	346465560	2855	2855	2855	2855	69
232	20250107	150700	346268565	2855	2855	2855	2855	0
233	20250107	150600	346268565	2855	2855	2855	2855	102
234	20250107	150500	345977355	2850	2850	2850	2850	1033
235	20250107	150400	343033305	2855	2855	2855	2855	0
236	20250107	150300	343033305	2855	2855	2855	2855	0
237	20250107	150200	343033305	2855	2850	2855	2850	65
238	20250107	150100	342847945	2860	2860	2860	2860	0
239	20250107	150000	342847945	2860	2860	2860	2860	0
240	20250107	145900	342847945	2860	2860	2860	2860	0
241	20250107	145800	342847945	2860	2860	2860	2860	0
242	20250107	145700	342847945	2860	2860	2860	2860	1
243	20250107	145600	342845085	2850	2850	2850	2850	336
244	20250107	145500	341887485	2850	2855	2855	2850	404
245	20250107	145400	340735935	2855	2855	2855	2855	2969
246	20250107	145300	332259440	2855	2855	2855	2855	509
247	20250107	145200	330806245	2860	2860	2860	2860	20
248	20250107	145100	330749045	2860	2860	2860	2860	0
249	20250107	145000	330749045	2860	2860	2860	2860	0
250	20250107	144900	330749045	2860	2860	2860	2860	641
251	20250107	144800	328915785	2865	2860	2865	2860	101
252	20250107	144700	328626920	2860	2860	2860	2860	500
253	20250107	144600	327196920	2865	2860	2865	2860	36
254	20250107	144500	327093955	2855	2855	2855	2855	0
255	20250107	144400	327093955	2855	2855	2855	2855	0
256	20250107	144300	327093955	2855	2855	2855	2855	546
257	20250107	144200	325535125	2860	2860	2860	2860	0
258	20250107	144100	325535125	2860	2860	2860	2860	0
259	20250107	144000	325535125	2860	2860	2860	2860	400
260	20250107	143900	324391125	2860	2860	2860	2860	0
261	20250107	143800	324391125	2860	2865	2865	2860	4
262	20250107	143700	324379680	2865	2865	2865	2865	0
263	20250107	143600	324379680	2865	2865	2865	2865	2
264	20250107	143500	324373950	2865	2865	2865	2865	35
265	20250107	143400	324273675	2865	2865	2865	2865	1
266	20250107	143300	324270810	2865	2865	2865	2865	1
267	20250107	143200	324267945	2865	2865	2865	2865	0
268	20250107	143100	324267945	2865	2865	2865	2865	0
269	20250107	143000	324267945	2865	2865	2865	2865	0
270	20250107	142900	324267945	2865	2855	2865	2855	93
271	20250107	142800	324002420	2865	2865	2865	2865	0
272	20250107	142700	324002420	2865	2865	2865	2865	300
273	20250107	142600	323142920	2865	2865	2865	2865	0
274	20250107	142500	323142920	2865	2865	2865	2865	1
275	20250107	142400	323140055	2855	2855	2855	2855	0
276	20250107	142300	323140055	2855	2855	2855	2855	401
277	20250107	142200	321995200	2860	2860	2860	2860	0
278	20250107	142100	321995200	2860	2860	2860	2860	50
279	20250107	142000	321852200	2860	2860	2860	2860	150
280	20250107	141900	321423200	2860	2860	2860	2860	1
281	20250107	141800	321420340	2855	2855	2855	2855	0
282	20250107	141700	321420340	2855	2855	2855	2855	0
283	20250107	141600	321420340	2855	2865	2865	2855	352
284	20250107	141500	320412210	2860	2860	2860	2860	0
285	20250107	141400	320412210	2860	2860	2860	2860	0
286	20250107	141300	320412210	2860	2860	2860	2860	147
287	20250107	141200	319991790	2865	2865	2865	2865	10
288	20250107	141100	319963140	2865	2865	2865	2865	7
289	20250107	141000	319943085	2865	2865	2865	2865	0
290	20250107	140900	319943085	2865	2865	2865	2865	0
291	20250107	140800	319943085	2865	2860	2865	2860	37
292	20250107	140700	319837260	2860	2860	2860	2860	64
293	20250107	140600	319654220	2860	2860	2860	2860	381
294	20250107	140500	318564560	2860	2860	2860	2860	10
295	20250107	140400	318535960	2860	2855	2860	2855	296
296	20250107	140300	317690255	2855	2855	2855	2855	63
297	20250107	140200	317510390	2860	2860	2860	2860	202
298	20250107	140100	316932670	2860	2860	2860	2860	0
299	20250107	140000	316932670	2860	2860	2860	2860	170
300	20250107	135900	316446470	2860	2860	2860	2860	0
301	20250107	135800	316446470	2860	2860	2860	2860	0
302	20250107	135700	316446470	2860	2860	2860	2860	510
303	20250107	135600	314987870	2860	2860	2860	2860	0
304	20250107	135500	314987870	2860	2860	2860	2860	35
305	20250107	135400	314887770	2860	2860	2860	2860	28
306	20250107	135300	314807690	2860	2860	2860	2860	0
307	20250107	135200	314807690	2860	2860	2860	2860	0
308	20250107	135100	314807690	2860	2860	2860	2860	0
309	20250107	135000	314807690	2860	2860	2860	2860	0
310	20250107	134900	314807690	2860	2860	2860	2860	1
311	20250107	134800	314804830	2865	2865	2865	2865	0
312	20250107	134700	314804830	2865	2865	2865	2865	5
313	20250107	134600	314790505	2865	2865	2865	2865	0
314	20250107	134500	314790505	2865	2865	2865	2865	20
315	20250107	134400	314733205	2865	2865	2865	2865	5
316	20250107	134300	314718880	2865	2855	2865	2850	3582
317	20250107	134200	304492500	2855	2855	2855	2855	1013
318	20250107	134100	301600385	2860	2860	2860	2860	110
319	20250107	134000	301285785	2860	2860	2860	2860	38
320	20250107	133900	301177105	2860	2860	2860	2860	446
321	20250107	133800	299901545	2860	2860	2860	2860	20
322	20250107	133700	299844345	2860	2860	2860	2860	1000
323	20250107	133600	296984345	2860	2860	2860	2860	100
324	20250107	133500	296698345	2860	2860	2860	2860	40
325	20250107	133400	296583945	2865	2865	2865	2865	0
326	20250107	133300	296583945	2865	2865	2865	2865	268
327	20250107	133200	295816125	2860	2860	2860	2860	6
328	20250107	133100	295798965	2860	2860	2860	2860	50
329	20250107	133000	295655965	2860	2860	2860	2860	10
330	20250107	132900	295627365	2865	2865	2865	2865	0
331	20250107	132800	295627365	2865	2865	2865	2865	0
332	20250107	132700	295627365	2865	2865	2865	2865	0
333	20250107	132600	295627365	2865	2865	2865	2865	0
334	20250107	132500	295627365	2865	2865	2865	2865	294
335	20250107	132400	294785055	2865	2865	2865	2865	0
336	20250107	132300	294785055	2865	2865	2865	2865	100
337	20250107	132200	294498555	2865	2865	2865	2865	0
338	20250107	132100	294498555	2865	2865	2865	2865	0
339	20250107	132000	294498555	2865	2865	2865	2865	0
340	20250107	131900	294498555	2865	2865	2865	2865	256
341	20250107	131800	293765115	2865	2865	2865	2865	0
342	20250107	131700	293765115	2865	2865	2865	2865	0
343	20250107	131600	293765115	2865	2865	2865	2865	200
344	20250107	131500	293192115	2860	2860	2860	2860	3
345	20250107	131400	293183535	2865	2865	2865	2865	0
346	20250107	131300	293183535	2865	2865	2865	2865	2
347	20250107	131200	293177805	2865	2865	2865	2865	0
348	20250107	131100	293177805	2865	2865	2865	2865	1
349	20250107	131000	293174940	2860	2860	2860	2860	0
350	20250107	130900	293174940	2860	2860	2860	2860	439
351	20250107	130800	291919400	2860	2860	2860	2860	6
352	20250107	130700	291902240	2860	2860	2860	2860	0
353	20250107	130600	291902240	2860	2860	2860	2860	0
354	20250107	130500	291902240	2860	2860	2860	2860	57
355	20250107	130400	291739220	2855	2855	2855	2855	0
356	20250107	130300	291739220	2855	2855	2855	2855	400
357	20250107	130200	290597220	2860	2860	2860	2860	0
358	20250107	130100	290597220	2860	2860	2860	2860	20
359	20250107	130000	290540020	2860	2860	2860	2860	50
360	20250107	125900	290397020	2860	2860	2860	2860	0
361	20250107	125800	290397020	2860	2860	2860	2860	100
362	20250107	125700	290111020	2860	2860	2860	2860	0
363	20250107	125600	290111020	2860	2860	2860	2860	3
364	20250107	125500	290102440	2860	2860	2860	2860	250
365	20250107	125400	289387440	2860	2860	2860	2860	0
366	20250107	125300	289387440	2860	2860	2860	2860	0
367	20250107	125200	289387440	2860	2860	2860	2860	0
368	20250107	125100	289387440	2860	2860	2860	2860	0
369	20250107	125000	289387440	2860	2860	2860	2860	400
370	20250107	124900	288243440	2860	2860	2860	2860	962
371	20250107	124800	285492120	2855	2855	2855	2855	367
372	20250107	124700	284444335	2855	2855	2855	2855	176
373	20250107	124600	283941855	2855	2855	2855	2855	6
374	20250107	124500	283924725	2850	2855	2855	2850	146
375	20250107	124400	283507900	2855	2855	2855	2855	5
376	20250107	124300	283493625	2855	2855	2855	2855	0
377	20250107	124200	283493625	2855	2855	2855	2855	0
378	20250107	124100	283493625	2855	2855	2855	2855	964
379	20250107	124000	280741405	2860	2860	2860	2860	2
380	20250107	123900	280735685	2855	2855	2855	2855	0
381	20250107	123800	280735685	2855	2855	2855	2855	0
382	20250107	123700	280735685	2855	2855	2855	2855	0
383	20250107	123600	280735685	2855	2855	2855	2855	0
384	20250107	123500	280735685	2855	2855	2855	2855	13
385	20250107	123400	280698570	2855	2855	2855	2855	0
386	20250107	123300	280698570	2855	2855	2855	2855	50
387	20250107	123200	280555820	2850	2850	2850	2850	161
388	20250107	123100	280096970	2850	2850	2850	2850	0
389	20250107	123000	280096970	2850	2850	2850	2850	320
390	20250107	122900	279184970	2870	2870	2870	2870	0
391	20250107	122800	279184970	2870	2870	2870	2870	0
392	20250107	122700	279184970	2870	2855	2870	2855	252
393	20250107	122600	278465495	2855	2855	2855	2855	0
394	20250107	122500	278465495	2855	2855	2855	2855	0
395	20250107	122400	278465495	2855	2860	2860	2855	1317
396	20250107	122300	274699875	2870	2870	2870	2870	0
397	20250107	122200	274699875	2870	2870	2870	2870	0
398	20250107	122100	274699875	2870	2865	2870	2865	3000
399	20250107	122000	266091375	2870	2860	2870	2860	121
400	20250107	121900	265744115	2860	2860	2860	2860	20
401	20250107	121800	265686915	2860	2860	2860	2860	0
402	20250107	121700	265686915	2860	2860	2860	2860	0
403	20250107	121600	265686915	2860	2860	2860	2860	0
404	20250107	121500	265686915	2860	2860	2860	2860	0
405	20250107	121400	265686915	2860	2860	2860	2860	10
406	20250107	121300	265658315	2865	2865	2865	2865	1
407	20250107	121200	265655450	2870	2870	2870	2870	1
408	20250107	121100	265652580	2870	2870	2870	2870	0
409	20250107	121000	265652580	2870	2865	2870	2865	392
410	20250107	120900	264529400	2875	2875	2875	2875	1
411	20250107	120800	264526525	2875	2875	2875	2875	0
412	20250107	120700	264526525	2875	2875	2875	2875	0
413	20250107	120600	264526525	2875	2875	2875	2875	0
414	20250107	120500	264526525	2875	2875	2875	2875	1
415	20250107	120400	264523650	2875	2875	2875	2875	400
416	20250107	120300	263373650	2875	2865	2875	2865	33
417	20250107	120200	263279085	2875	2875	2875	2875	0
418	20250107	120100	263279085	2875	2875	2875	2875	0
419	20250107	120000	263279085	2875	2875	2875	2875	0
420	20250107	115900	263279085	2875	2875	2875	2875	20
421	20250107	115800	263221585	2875	2875	2875	2875	0
422	20250107	115700	263221585	2875	2875	2875	2875	100
423	20250107	115600	262934085	2875	2875	2875	2875	25
424	20250107	115500	262862210	2865	2865	2865	2865	0
425	20250107	115400	262862210	2865	2865	2865	2865	0
426	20250107	115300	262862210	2865	2870	2870	2865	415
427	20250107	115200	261671170	2880	2880	2880	2880	7
428	20250107	115100	261651010	2880	2880	2880	2880	1
429	20250107	115000	261648130	2880	2880	2880	2880	0
430	20250107	114900	261648130	2880	2880	2880	2880	3500
431	20250107	114800	251568130	2880	2880	2880	2880	47
432	20250107	114700	251432770	2870	2870	2870	2870	100
433	20250107	114600	251145770	2885	2885	2885	2885	0
434	20250107	114500	251145770	2885	2885	2885	2885	13
435	20250107	114400	251108265	2885	2880	2885	2880	10000
436	20250107	114300	222258275	2885	2885	2885	2885	0
437	20250107	114200	222258275	2885	2885	2885	2885	0
438	20250107	114100	222258275	2885	2885	2885	2885	8
439	20250107	114000	222235195	2885	2885	2885	2885	0
440	20250107	113900	222235195	2885	2885	2885	2885	0
441	20250107	113800	222235195	2885	2880	2885	2880	367
442	20250107	113700	221178085	2890	2890	2890	2890	1
443	20250107	113600	221175195	2880	2880	2885	2880	1299
444	20250107	113500	217431420	2885	2880	2885	2880	361
445	20250107	113400	216391735	2885	2885	2885	2885	0
446	20250107	113300	216391735	2885	2885	2885	2885	1
447	20250107	113200	216388850	2880	2880	2880	2880	2000
448	20250107	113100	210628850	2880	2875	2880	2875	2
449	20250107	113000	210623095	2870	2875	2875	2870	1650
450	20250107	112900	205887370	2875	2875	2875	2875	61
451	20250107	112800	205711995	2875	2875	2875	2875	0
452	20250107	112700	205711995	2875	2880	2880	2875	559
453	20250107	112600	204104770	2880	2880	2880	2880	0
454	20250107	112500	204104770	2880	2880	2880	2880	5
455	20250107	112400	204090370	2880	2880	2880	2880	7
456	20250107	112300	204070210	2875	2875	2875	2875	150
457	20250107	112200	203638960	2875	2875	2875	2875	1555
458	20250107	112100	199168335	2875	2875	2875	2875	1
459	20250107	112000	199165460	2870	2870	2870	2870	2139
460	20250107	111900	193026530	2870	2870	2870	2870	0
461	20250107	111800	193026530	2870	2860	2870	2850	1228
462	20250107	111700	189520665	2870	2870	2870	2870	1
463	20250107	111600	189517795	2860	2870	2870	2860	62
464	20250107	111500	189340465	2865	2865	2865	2865	0
465	20250107	111400	189340465	2865	2865	2865	2865	277
466	20250107	111300	188546860	2865	2865	2865	2865	530
467	20250107	111200	187028410	2870	2870	2870	2870	10
468	20250107	111100	186999710	2870	2870	2870	2870	0
469	20250107	111000	186999710	2870	2870	2870	2870	5
470	20250107	110900	186985360	2870	2870	2870	2870	174
471	20250107	110800	186485980	2870	2865	2870	2860	4002
472	20250107	110700	175038015	2870	2870	2870	2870	2204
473	20250107	110600	168712535	2870	2870	2870	2870	1
474	20250107	110500	168709665	2865	2865	2865	2865	0
475	20250107	110400	168709665	2865	2870	2870	2865	180
476	20250107	110300	168193960	2865	2865	2865	2865	1939
477	20250107	110200	162638725	2865	2865	2865	2865	0
478	20250107	110100	162638725	2865	2865	2865	2865	0
479	20250107	110000	162638725	2865	2865	2865	2865	0
480	20250107	105900	162638725	2865	2865	2865	2865	0
481	20250107	105800	162638725	2865	2865	2865	2865	0
482	20250107	105700	162638725	2865	2865	2865	2865	0
483	20250107	105600	162638725	2865	2865	2865	2865	32
484	20250107	105500	162547045	2865	2865	2865	2865	0
485	20250107	105400	162547045	2865	2860	2865	2860	1122
486	20250107	105300	159338120	2860	2850	2860	2850	135
487	20250107	105200	158953260	2860	2860	2860	2860	0
488	20250107	105100	158953260	2860	2860	2860	2860	610
489	20250107	105000	157208660	2860	2855	2860	2855	251
490	20250107	104900	156492050	2860	2860	2860	2860	298
491	20250107	104800	155639770	2865	2860	2865	2860	31
492	20250107	104700	155551105	2865	2865	2865	2865	1
493	20250107	104600	155548240	2855	2855	2855	2855	901
494	20250107	104500	152975885	2860	2865	2865	2860	99
495	20250107	104400	152692740	2860	2860	2860	2860	255
496	20250107	104300	151963440	2865	2865	2865	2865	50
497	20250107	104200	151820190	2865	2865	2865	2865	0
498	20250107	104100	151820190	2865	2865	2865	2865	0
499	20250107	104000	151820190	2865	2865	2865	2865	283
500	20250107	103900	151009395	2865	2865	2865	2865	0
501	20250107	103800	151009395	2865	2860	2865	2860	101
502	20250107	103700	150720530	2865	2865	2865	2865	1
503	20250107	103600	150717665	2860	2860	2860	2860	36
504	20250107	103500	150614705	2865	2865	2865	2865	2
505	20250107	103400	150608975	2860	2860	2860	2860	15
506	20250107	103300	150566075	2865	2865	2865	2865	0
507	20250107	103200	150566075	2865	2860	2865	2860	630
508	20250107	103100	148764265	2860	2860	2860	2860	2
509	20250107	103000	148758545	2855	2855	2855	2855	17
510	20250107	102900	148710010	2860	2860	2860	2860	0
511	20250107	102800	148710010	2860	2855	2860	2855	2001
512	20250107	102700	142997150	2860	2860	2865	2860	2133
513	20250107	102600	136896760	2855	2860	2860	2855	278
514	20250107	102500	136102860	2860	2855	2860	2855	143
515	20250107	102400	135694545	2860	2860	2860	2860	50
516	20250107	102300	135551545	2860	2860	2860	2860	100
517	20250107	102200	135265545	2860	2860	2860	2855	9
518	20250107	102100	135239840	2855	2855	2855	2855	3
519	20250107	102000	135231275	2860	2860	2860	2860	0
520	20250107	101900	135231275	2860	2860	2860	2860	402
521	20250107	101800	134081555	2855	2855	2855	2855	1000
522	20250107	101700	131226555	2855	2855	2855	2855	334
523	20250107	101600	130272985	2855	2850	2855	2850	13
524	20250107	101500	130235885	2850	2850	2850	2850	5
525	20250107	101400	130221635	2855	2855	2855	2855	102
526	20250107	101300	129930425	2850	2850	2850	2850	367
527	20250107	101200	128884475	2845	2845	2845	2845	0
528	20250107	101100	128884475	2845	2845	2845	2845	0
529	20250107	101000	128884475	2845	2855	2855	2845	15
530	20250107	100900	128841670	2855	2845	2855	2845	2
531	20250107	100800	128835970	2840	2840	2840	2840	0
532	20250107	100700	128835970	2840	2850	2850	2840	2922
533	20250107	100600	120527945	2865	2865	2865	2865	0
534	20250107	100500	120527945	2865	2865	2865	2865	2
535	20250107	100400	120522215	2850	2860	2860	2850	621
536	20250107	100300	118746605	2855	2860	2860	2855	23
537	20250107	100200	118680835	2850	2855	2855	2850	425
538	20250107	100100	117469485	2855	2855	2855	2855	0
539	20250107	100000	117469485	2855	2855	2855	2855	2
540	20250107	095900	117463775	2855	2860	2860	2855	9
541	20250107	095800	117438070	2860	2860	2860	2860	2
542	20250107	095700	117432350	2850	2850	2850	2850	0
543	20250107	095600	117432350	2850	2850	2850	2850	2
544	20250107	095500	117426650	2860	2860	2860	2860	0
545	20250107	095400	117426650	2860	2860	2860	2860	1
546	20250107	095300	117423790	2855	2855	2855	2855	938
547	20250107	095200	114745800	2855	2855	2855	2855	32
548	20250107	095100	114654440	2860	2860	2860	2860	0
549	20250107	095000	114654440	2860	2860	2860	2860	62
550	20250107	094900	114477120	2865	2865	2870	2865	54
551	20250107	094800	114322405	2865	2870	2870	2865	3
552	20250107	094700	114313805	2860	2870	2870	2860	2151
553	20250107	094600	108159935	2860	2860	2860	2860	52
554	20250107	094500	108011215	2860	2860	2860	2860	2
555	20250107	094400	108005495	2870	2865	2870	2865	525
556	20250107	094300	106500250	2860	2855	2860	2855	210
557	20250107	094200	105900535	2855	2850	2855	2850	2150
558	20250107	094100	99763270	2850	2850	2855	2845	360
559	20250107	094000	98737650	2850	2850	2850	2850	56
560	20250107	093900	98578050	2850	2840	2850	2840	26
561	20250107	093800	98504110	2850	2850	2850	2850	1
562	20250107	093700	98501260	2855	2855	2855	2855	10
563	20250107	093600	98472710	2855	2855	2855	2855	10
564	20250107	093500	98444160	2855	2850	2855	2850	82
565	20250107	093400	98210455	2850	2850	2850	2850	240
566	20250107	093300	97526455	2850	2845	2855	2840	1484
567	20250107	093200	93311730	2845	2855	2855	2845	99
568	20250107	093100	93029700	2855	2845	2855	2845	15
569	20250107	093000	92986930	2840	2855	2855	2840	2126
570	20250107	092900	86920020	2855	2850	2855	2850	770
571	20250107	092800	84722020	2855	2855	2855	2845	45
572	20250107	092700	84593745	2855	2855	2855	2855	129
573	20250107	092600	84225450	2855	2855	2855	2855	25
574	20250107	092500	84154075	2855	2855	2855	2850	101
575	20250107	092400	83865970	2855	2850	2855	2840	1502
576	20250107	092300	79598295	2850	2850	2850	2850	0
577	20250107	092200	79598295	2850	2850	2850	2850	5
578	20250107	092100	79584045	2850	2865	2865	2850	913
579	20250107	092000	76979625	2870	2870	2870	2870	0
580	20250107	091900	76979625	2870	2865	2870	2850	203
581	20250107	091800	76399515	2850	2845	2850	2845	440
582	20250107	091700	75145795	2840	2845	2845	2840	1180
583	20250107	091600	71791790	2845	2870	2870	2845	4119
584	20250107	091500	60063215	2870	2855	2870	2855	2034
585	20250107	091400	54238910	2855	2850	2855	2850	265
586	20250107	091300	53483085	2855	2860	2870	2855	1675
587	20250107	091200	48695785	2860	2865	2870	2860	1326
588	20250107	091100	44903215	2855	2870	2870	2855	600
589	20250107	091000	43183785	2870	2870	2870	2870	602
590	20250107	090900	41456045	2865	2865	2865	2865	509
591	20250107	090800	39997760	2860	2855	2860	2855	838
592	20250107	090700	37601195	2855	2860	2860	2855	174
593	20250107	090600	37103565	2860	2860	2860	2860	3024
594	20250107	090500	28454925	2860	2860	2860	2845	1149
595	20250107	090400	25174290	2845	2855	2855	2845	2394
596	20250107	090300	18343450	2865	2880	2880	2855	3
597	20250107	090200	18334850	2860	2880	2880	2855	4105
598	20250107	090100	6599850	2880	2870	2880	2870	1136
599	20250107	090000	3338815	2870	2855	2870	2855	1168