KissMeData/011700/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185700	397029420	2975	2975	2975	2975	1031
3	20250115	185600	397029420	2975	2975	2975	2975	0
4	20250115	185500	397029420	2975	2975	2975	2975	0
5	20250115	185400	397029420	2975	2975	2975	2975	0
6	20250115	185300	397029420	2975	2975	2975	2975	0
7	20250115	185200	397029420	2975	2975	2975	2975	0
8	20250115	185100	397029420	2975	2975	2975	2975	0
9	20250115	185000	397029420	2975	2975	2975	2975	0
10	20250115	184900	397029420	2975	2975	2975	2975	0
11	20250115	184800	397029420	2975	2975	2975	2975	0
12	20250115	184700	397029420	2975	2975	2975	2975	0
13	20250115	184600	397029420	2975	2975	2975	2975	0
14	20250115	184500	397029420	2975	2975	2975	2975	0
15	20250115	184400	397029420	2975	2975	2975	2975	0
16	20250115	184300	397029420	2975	2975	2975	2975	0
17	20250115	184200	397029420	2975	2975	2975	2975	0
18	20250115	184100	397029420	2975	2975	2975	2975	0
19	20250115	184000	397029420	2975	2975	2975	2975	0
20	20250115	183900	397029420	2975	2975	2975	2975	0
21	20250115	183800	397029420	2975	2975	2975	2975	0
22	20250115	183700	397029420	2975	2975	2975	2975	0
23	20250115	183600	397029420	2975	2975	2975	2975	0
24	20250115	183500	397029420	2975	2975	2975	2975	0
25	20250115	183400	397029420	2975	2975	2975	2975	0
26	20250115	183300	397029420	2975	2975	2975	2975	0
27	20250115	183200	397029420	2975	2975	2975	2975	0
28	20250115	183100	397029420	2975	2975	2975	2975	0
29	20250115	183000	397029420	2975	2975	2975	2975	0
30	20250115	182900	397029420	2975	2975	2975	2975	0
31	20250115	182800	397029420	2975	2975	2975	2975	0
32	20250115	182700	397029420	2975	2975	2975	2975	1031
33	20250115	182600	397029420	2975	2975	2975	2975	0
34	20250115	182500	397029420	2975	2975	2975	2975	0
35	20250115	182400	397029420	2975	2975	2975	2975	0
36	20250115	182300	397029420	2975	2975	2975	2975	0
37	20250115	182200	397029420	2975	2975	2975	2975	0
38	20250115	182100	397029420	2975	2975	2975	2975	0
39	20250115	182000	397029420	2975	2975	2975	2975	0
40	20250115	181900	397029420	2975	2975	2975	2975	0
41	20250115	181800	397029420	2975	2975	2975	2975	0
42	20250115	181700	397029420	2975	2975	2975	2975	0
43	20250115	181600	397029420	2975	2975	2975	2975	0
44	20250115	181500	397029420	2975	2975	2975	2975	0
45	20250115	181400	397029420	2975	2975	2975	2975	0
46	20250115	181300	397029420	2975	2975	2975	2975	0
47	20250115	181200	397029420	2975	2975	2975	2975	0
48	20250115	181100	397029420	2975	2975	2975	2975	0
49	20250115	181000	397029420	2975	2975	2975	2975	0
50	20250115	180900	397029420	2975	2975	2975	2975	0
51	20250115	180800	397029420	2975	2975	2975	2975	0
52	20250115	180700	397029420	2975	2975	2975	2975	0
53	20250115	180600	397029420	2975	2975	2975	2975	0
54	20250115	180500	397029420	2975	2975	2975	2975	0
55	20250115	180400	397029420	2975	2975	2975	2975	0
56	20250115	180300	397029420	2975	2975	2975	2975	0
57	20250115	180200	397029420	2975	2975	2975	2975	0
58	20250115	180100	397029420	2975	2975	2975	2975	0
59	20250115	180000	397029420	2975	2975	2975	2975	0
60	20250115	175900	397029420	2975	2975	2975	2975	0
61	20250115	175800	397029420	2975	2975	2975	2975	0
62	20250115	175700	397029420	2975	2975	2975	2975	1031
63	20250115	175600	397029420	2975	2975	2975	2975	0
64	20250115	175500	397029420	2975	2975	2975	2975	0
65	20250115	175400	397029420	2975	2975	2975	2975	0
66	20250115	175300	397029420	2975	2975	2975	2975	0
67	20250115	175200	397029420	2975	2975	2975	2975	0
68	20250115	175100	397029420	2975	2975	2975	2975	0
69	20250115	175000	397029420	2975	2975	2975	2975	0
70	20250115	174900	397029420	2975	2975	2975	2975	0
71	20250115	174800	397029420	2975	2975	2975	2975	0
72	20250115	174700	397029420	2975	2975	2975	2975	0
73	20250115	174600	397029420	2975	2975	2975	2975	0
74	20250115	174500	397029420	2975	2975	2975	2975	0
75	20250115	174400	397029420	2975	2975	2975	2975	0
76	20250115	174300	397029420	2975	2975	2975	2975	0
77	20250115	174200	397029420	2975	2975	2975	2975	0
78	20250115	174100	397029420	2975	2975	2975	2975	0
79	20250115	174000	397029420	2975	2975	2975	2975	0
80	20250115	173900	397029420	2975	2975	2975	2975	0
81	20250115	173800	397029420	2975	2975	2975	2975	0
82	20250115	173700	397029420	2975	2975	2975	2975	0
83	20250115	173600	397029420	2975	2975	2975	2975	0
84	20250115	173500	397029420	2975	2975	2975	2975	0
85	20250115	173400	397029420	2975	2975	2975	2975	0
86	20250115	173300	397029420	2975	2975	2975	2975	0
87	20250115	173200	397029420	2975	2975	2975	2975	0
88	20250115	173100	397029420	2975	2975	2975	2975	0
89	20250115	173000	397029420	2975	2975	2975	2975	0
90	20250115	172900	397029420	2975	2975	2975	2975	0
91	20250115	172800	397029420	2975	2975	2975	2975	0
92	20250115	172700	397029420	2975	2975	2975	2975	1031
93	20250115	172600	397029420	2975	2975	2975	2975	0
94	20250115	172500	397029420	2975	2975	2975	2975	0
95	20250115	172400	397029420	2975	2975	2975	2975	0
96	20250115	172300	397029420	2975	2975	2975	2975	0
97	20250115	172200	397029420	2975	2975	2975	2975	0
98	20250115	172100	397029420	2975	2975	2975	2975	0
99	20250115	172000	397029420	2975	2975	2975	2975	0
100	20250115	171900	397029420	2975	2975	2975	2975	0
101	20250115	171800	397029420	2975	2975	2975	2975	0
102	20250115	171700	397029420	2975	2975	2975	2975	0
103	20250115	171600	397029420	2975	2975	2975	2975	0
104	20250115	171500	397029420	2975	2975	2975	2975	0
105	20250115	171400	397029420	2975	2975	2975	2975	0
106	20250115	171300	397029420	2975	2975	2975	2975	0
107	20250115	171200	397029420	2975	2975	2975	2975	0
108	20250115	171100	397029420	2975	2975	2975	2975	0
109	20250115	171000	397029420	2975	2975	2975	2975	0
110	20250115	170900	397029420	2975	2975	2975	2975	0
111	20250115	170800	397029420	2975	2975	2975	2975	0
112	20250115	170700	397029420	2975	2975	2975	2975	0
113	20250115	170600	397029420	2975	2975	2975	2975	0
114	20250115	170500	397029420	2975	2975	2975	2975	0
115	20250115	170400	397029420	2975	2975	2975	2975	0
116	20250115	170300	397029420	2975	2975	2975	2975	0
117	20250115	170200	397029420	2975	2975	2975	2975	0
118	20250115	170100	397029420	2975	2975	2975	2975	0
119	20250115	170000	397029420	2975	2975	2975	2975	0
120	20250115	165900	397029420	2975	2975	2975	2975	0
121	20250115	165800	397029420	2975	2975	2975	2975	0
122	20250115	165700	397029420	2975	2975	2975	2975	1031
123	20250115	165600	397029420	2975	2975	2975	2975	0
124	20250115	165500	397029420	2975	2975	2975	2975	0
125	20250115	165400	397029420	2975	2975	2975	2975	0
126	20250115	165300	397029420	2975	2975	2975	2975	0
127	20250115	165200	397029420	2975	2975	2975	2975	0
128	20250115	165100	397029420	2975	2975	2975	2975	0
129	20250115	165000	397029420	2975	2975	2975	2975	0
130	20250115	164900	397029420	2975	2975	2975	2975	0
131	20250115	164800	397029420	2975	2975	2975	2975	0
132	20250115	164700	397029420	2975	2975	2975	2975	0
133	20250115	164600	397029420	2975	2975	2975	2975	0
134	20250115	164500	397029420	2975	2975	2975	2975	0
135	20250115	164400	397029420	2975	2975	2975	2975	0
136	20250115	164300	397029420	2975	2975	2975	2975	0
137	20250115	164200	397029420	2975	2975	2975	2975	0
138	20250115	164100	397029420	2975	2975	2975	2975	0
139	20250115	164000	397029420	2975	2975	2975	2975	0
140	20250115	163900	397029420	2975	2975	2975	2975	0
141	20250115	163800	397029420	2975	2975	2975	2975	0
142	20250115	163700	397029420	2975	2975	2975	2975	0
143	20250115	163600	397029420	2975	2975	2975	2975	0
144	20250115	163500	397029420	2975	2975	2975	2975	0
145	20250115	163400	397029420	2975	2975	2975	2975	0
146	20250115	163300	397029420	2975	2975	2975	2975	0
147	20250115	163200	397029420	2975	2975	2975	2975	0
148	20250115	163100	397029420	2975	2975	2975	2975	0
149	20250115	163000	397029420	2975	2975	2975	2975	0
150	20250115	162900	397029420	2975	2975	2975	2975	0
151	20250115	162800	397029420	2975	2975	2975	2975	0
152	20250115	162700	397029420	2975	2975	2975	2975	1031
153	20250115	162600	397029420	2975	2975	2975	2975	0
154	20250115	162500	397029420	2975	2975	2975	2975	0
155	20250115	162400	397029420	2975	2975	2975	2975	0
156	20250115	162300	397029420	2975	2975	2975	2975	0
157	20250115	162200	397029420	2975	2975	2975	2975	0
158	20250115	162100	397029420	2975	2975	2975	2975	0
159	20250115	162000	397029420	2975	2975	2975	2975	0
160	20250115	161900	397029420	2975	2975	2975	2975	0
161	20250115	161800	397029420	2975	2975	2975	2975	0
162	20250115	161700	397029420	2975	2975	2975	2975	0
163	20250115	161600	397029420	2975	2975	2975	2975	0
164	20250115	161500	397029420	2975	2975	2975	2975	0
165	20250115	161400	397029420	2975	2975	2975	2975	0
166	20250115	161300	397029420	2975	2975	2975	2975	0
167	20250115	161200	397029420	2975	2975	2975	2975	0
168	20250115	161100	397029420	2975	2975	2975	2975	0
169	20250115	161000	397029420	2975	2975	2975	2975	0
170	20250115	160900	397029420	2975	2975	2975	2975	0
171	20250115	160800	397029420	2975	2975	2975	2975	0
172	20250115	160700	397029420	2975	2975	2975	2975	0
173	20250115	160600	397029420	2975	2975	2975	2975	0
174	20250115	160500	397029420	2975	2975	2975	2975	0
175	20250115	160400	397029420	2975	2975	2975	2975	0
176	20250115	160300	397029420	2975	2975	2975	2975	0
177	20250115	160200	397029420	2975	2975	2975	2975	0
178	20250115	160100	397029420	2975	2975	2975	2975	0
179	20250115	160000	397029420	2975	2975	2975	2975	0
180	20250115	155900	397029420	2975	2975	2975	2975	0
181	20250115	155800	397029420	2975	2975	2975	2975	0
182	20250115	155700	397029420	2975	2975	2975	2975	1031
183	20250115	155600	397029420	2975	2975	2975	2975	0
184	20250115	155500	397029420	2975	2975	2975	2975	0
185	20250115	155400	397029420	2975	2975	2975	2975	0
186	20250115	155300	397029420	2975	2975	2975	2975	0
187	20250115	155200	397029420	2975	2975	2975	2975	0
188	20250115	155100	397029420	2975	2975	2975	2975	0
189	20250115	155000	397029420	2975	2975	2975	2975	0
190	20250115	154900	397029420	2975	2975	2975	2975	0
191	20250115	154800	397029420	2975	2975	2975	2975	0
192	20250115	154700	397029420	2975	2975	2975	2975	0
193	20250115	154600	397029420	2975	2975	2975	2975	0
194	20250115	154500	397029420	2975	2975	2975	2975	0
195	20250115	154400	397029420	2975	2975	2975	2975	0
196	20250115	154300	397029420	2975	2975	2975	2975	0
197	20250115	154200	397029420	2975	2975	2975	2975	0
198	20250115	154100	397029420	2975	2975	2975	2975	0
199	20250115	154000	397029420	2975	2975	2975	2975	0
200	20250115	153900	397029420	2975	2975	2975	2975	0
201	20250115	153800	397029420	2975	2975	2975	2975	0
202	20250115	153700	397029420	2975	2975	2975	2975	0
203	20250115	153600	397029420	2975	2975	2975	2975	0
204	20250115	153500	397029420	2975	2975	2975	2975	0
205	20250115	153400	397029420	2975	2975	2975	2975	0
206	20250115	153300	397029420	2975	2975	2975	2975	0
207	20250115	153200	397029420	2975	2975	2975	2975	0
208	20250115	153100	397029420	2975	2975	2975	2975	0
209	20250115	153000	397029420	2975	2975	2975	2975	1031
210	20250115	152900	393962195	2975	2975	2975	2975	0
211	20250115	152800	393962195	2975	2975	2975	2975	0
212	20250115	152700	393962195	2975	2975	2975	2975	0
213	20250115	152600	393962195	2975	2975	2975	2975	0
214	20250115	152500	393962195	2975	2975	2975	2975	0
215	20250115	152400	393962195	2975	2975	2975	2975	0
216	20250115	152300	393962195	2975	2975	2975	2975	0
217	20250115	152200	393962195	2975	2975	2975	2975	0
218	20250115	152100	393962195	2975	2975	2975	2975	0
219	20250115	152000	393962195	2975	2975	2975	2975	0
220	20250115	151900	393962195	2975	2975	2995	2975	416
221	20250115	151800	392721225	2975	2975	2975	2975	79
222	20250115	151700	392486200	2995	2995	2995	2995	10
223	20250115	151600	392456250	2995	2995	2995	2995	0
224	20250115	151500	392456250	2995	2995	2995	2995	0
225	20250115	151400	392456250	2995	2995	2995	2995	1
226	20250115	151300	392453255	2990	2990	2990	2990	1561
227	20250115	151200	387785865	2975	2985	2985	2975	1000
228	20250115	151100	384810855	2975	2975	2975	2975	486
229	20250115	151000	383365005	2975	2975	2975	2975	55
230	20250115	150900	383201380	2975	2975	2975	2975	1
231	20250115	150800	383198405	2965	2965	2965	2965	0
232	20250115	150700	383198405	2965	2965	2965	2965	4
233	20250115	150600	383186545	2965	2965	2965	2965	0
234	20250115	150500	383186545	2965	2965	2965	2965	0
235	20250115	150400	383186545	2965	2965	2965	2965	0
236	20250115	150300	383186545	2965	2970	2970	2965	250
237	20250115	150200	382444130	2970	2970	2970	2970	0
238	20250115	150100	382444130	2970	2970	2970	2970	2
239	20250115	150000	382438190	2970	2970	2970	2970	0
240	20250115	145900	382438190	2970	2970	2970	2970	100
241	20250115	145800	382141190	2970	2970	2970	2970	0
242	20250115	145700	382141190	2970	2970	2970	2970	0
243	20250115	145600	382141190	2970	2970	2970	2970	0
244	20250115	145500	382141190	2970	2970	2970	2970	0
245	20250115	145400	382141190	2970	2970	2970	2970	100
246	20250115	145300	381844190	2965	2965	2965	2965	0
247	20250115	145200	381844190	2965	2965	2965	2965	640
248	20250115	145100	379946590	2965	2970	2970	2965	400
249	20250115	145000	378760415	2975	2975	2975	2975	82
250	20250115	144900	378516465	2965	2965	2965	2965	0
251	20250115	144800	378516465	2965	2965	2965	2965	978
252	20250115	144700	375616695	2965	2965	2965	2965	0
253	20250115	144600	375616695	2965	2965	2965	2965	0
254	20250115	144500	375616695	2965	2975	2975	2965	7345
255	20250115	144400	353823805	2970	2970	2970	2970	0
256	20250115	144300	353823805	2970	2970	2970	2970	0
257	20250115	144200	353823805	2970	2970	2970	2970	0
258	20250115	144100	353823805	2970	2970	2970	2970	0
259	20250115	144000	353823805	2970	2970	2970	2970	6
260	20250115	143900	353805985	2990	2990	2990	2990	131
261	20250115	143800	353414295	2970	2970	2970	2970	40
262	20250115	143700	353295495	2970	2970	2970	2970	31
263	20250115	143600	353203425	2990	2980	2990	2975	355
264	20250115	143500	352146515	2980	2980	2980	2980	0
265	20250115	143400	352146515	2980	2980	2980	2980	4
266	20250115	143300	352134595	2970	2970	2970	2970	0
267	20250115	143200	352134595	2970	2970	2970	2970	0
268	20250115	143100	352134595	2970	2970	2970	2970	0
269	20250115	143000	352134595	2970	2970	2970	2970	0
270	20250115	142900	352134595	2970	2975	2975	2970	262
271	20250115	142800	351355560	2980	2980	2980	2980	0
272	20250115	142700	351355560	2980	2980	2980	2980	276
273	20250115	142600	350533080	2995	2995	2995	2995	0
274	20250115	142500	350533080	2995	2995	2995	2995	224
275	20250115	142400	349862200	2995	2995	2995	2995	0
276	20250115	142300	349862200	2995	2995	2995	2995	0
277	20250115	142200	349862200	2995	2995	2995	2995	4
278	20250115	142100	349850220	2990	2990	2990	2990	0
279	20250115	142000	349850220	2990	2990	2990	2990	0
280	20250115	141900	349850220	2990	2990	2990	2990	0
281	20250115	141800	349850220	2990	2990	2990	2990	300
282	20250115	141700	348953220	2995	3000	3000	2995	20
283	20250115	141600	348893270	3000	2980	3000	2980	45
284	20250115	141500	348758880	2980	2980	2980	2980	0
285	20250115	141400	348758880	2980	2980	2980	2980	55
286	20250115	141300	348594980	2980	2980	2980	2980	0
287	20250115	141200	348594980	2980	2980	2980	2980	200
288	20250115	141100	347998980	2980	2980	2980	2980	0
289	20250115	141000	347998980	2980	2980	2980	2980	0
290	20250115	140900	347998980	2980	2965	2980	2965	3332
291	20250115	140800	338081090	2960	2960	2960	2960	0
292	20250115	140700	338081090	2960	2970	2970	2960	8311
293	20250115	140600	313457085	2975	2975	2975	2975	2298
294	20250115	140500	306620535	2975	2975	2975	2975	2
295	20250115	140400	306614585	2975	2975	2975	2975	0
296	20250115	140300	306614585	2975	2975	2975	2975	0
297	20250115	140200	306614585	2975	2975	2975	2975	252
298	20250115	140100	305864885	2980	2985	2985	2980	3363
299	20250115	140000	295838135	2990	2990	2990	2990	4
300	20250115	135900	295826175	2985	2990	2990	2985	457
301	20250115	135800	294459995	3000	3000	3000	3000	100
302	20250115	135700	294159995	3000	3000	3000	3000	0
303	20250115	135600	294159995	3000	3000	3000	3000	246
304	20250115	135500	293421995	2990	2990	2990	2990	0
305	20250115	135400	293421995	2990	2990	2990	2990	0
306	20250115	135300	293421995	2990	2990	2990	2990	0
307	20250115	135200	293421995	2990	2990	2990	2990	0
308	20250115	135100	293421995	2990	2990	2990	2990	0
309	20250115	135000	293421995	2990	2990	2990	2990	0
310	20250115	134900	293421995	2990	2990	2990	2990	0
311	20250115	134800	293421995	2990	2990	2990	2990	0
312	20250115	134700	293421995	2990	2990	2990	2990	0
313	20250115	134600	293421995	2990	3000	3000	2990	24
314	20250115	134500	293350005	3005	3005	3005	3005	0
315	20250115	134400	293350005	3005	3005	3005	3005	263
316	20250115	134300	292559690	3000	3000	3000	3000	0
317	20250115	134200	292559690	3000	3000	3000	3000	35
318	20250115	134100	292454690	2995	2995	2995	2995	0
319	20250115	134000	292454690	2995	2995	2995	2995	0
320	20250115	133900	292454690	2995	2995	2995	2995	1417
321	20250115	133800	288210775	2995	2995	2995	2995	0
322	20250115	133700	288210775	2995	2995	2995	2995	0
323	20250115	133600	288210775	2995	2995	2995	2995	170
324	20250115	133500	287701625	2995	2995	2995	2995	664
325	20250115	133400	285712945	2995	2995	2995	2995	336
326	20250115	133300	284706625	3000	3000	3000	3000	223
327	20250115	133200	284037625	3000	3000	3000	3000	0
328	20250115	133100	284037625	3000	3000	3000	3000	0
329	20250115	133000	284037625	3000	3000	3000	3000	0
330	20250115	132900	284037625	3000	3000	3000	3000	0
331	20250115	132800	284037625	3000	3000	3000	3000	0
332	20250115	132700	284037625	3000	3000	3000	3000	0
333	20250115	132600	284037625	3000	3000	3000	3000	0
334	20250115	132500	284037625	3000	3000	3000	3000	0
335	20250115	132400	284037625	3000	3000	3000	3000	0
336	20250115	132300	284037625	3000	3000	3000	3000	0
337	20250115	132200	284037625	3000	3000	3000	3000	0
338	20250115	132100	284037625	3000	3000	3000	3000	500
339	20250115	132000	282537625	3010	3010	3010	3010	0
340	20250115	131900	282537625	3010	3010	3010	3010	0
341	20250115	131800	282537625	3010	3010	3010	3010	0
342	20250115	131700	282537625	3010	2995	3010	2995	700
343	20250115	131600	280434460	2980	2980	2980	2980	0
344	20250115	131500	280434460	2980	2980	2980	2980	0
345	20250115	131400	280434460	2980	2980	2980	2980	50
346	20250115	131300	280285460	2980	2980	2980	2980	0
347	20250115	131200	280285460	2980	2980	2980	2980	139
348	20250115	131100	279871240	2980	2980	2980	2980	0
349	20250115	131000	279871240	2980	2980	2980	2980	274
350	20250115	130900	279054720	3000	3000	3000	3000	0
351	20250115	130800	279054720	3000	3000	3000	3000	0
352	20250115	130700	279054720	3000	3000	3000	3000	0
353	20250115	130600	279054720	3000	3000	3000	3000	230
354	20250115	130500	278364720	2985	2985	2985	2985	0
355	20250115	130400	278364720	2985	2985	2985	2985	123
356	20250115	130300	277997565	3000	3000	3000	3000	0
357	20250115	130200	277997565	3000	3005	3005	3000	1958
358	20250115	130100	272123555	3005	3005	3005	3005	13
359	20250115	130000	272084490	3005	3005	3005	3005	548
360	20250115	125900	270437750	3000	3005	3010	3000	1403
361	20250115	125800	266222690	3000	2990	3000	2990	9249
362	20250115	125700	238484750	2990	2990	2990	2990	684
363	20250115	125600	236439590	2980	2980	2980	2980	0
364	20250115	125500	236439590	2980	2980	2980	2980	1
365	20250115	125400	236436610	2985	2985	2985	2985	33
366	20250115	125300	236338105	2985	2985	2985	2985	1155
367	20250115	125200	232890430	2985	2985	2985	2985	0
368	20250115	125100	232890430	2985	2985	2985	2985	0
369	20250115	125000	232890430	2985	2985	2985	2985	2883
370	20250115	124900	224284675	2985	2985	2985	2985	715
371	20250115	124800	222150400	2995	2995	2995	2995	0
372	20250115	124700	222150400	2995	2985	2995	2985	1146
373	20250115	124600	218728130	2985	2985	2985	2985	0
374	20250115	124500	218728130	2985	2985	2985	2985	0
375	20250115	124400	218728130	2985	2985	2985	2985	1032
376	20250115	124300	215647610	2985	2985	2985	2985	1155
377	20250115	124200	212199935	2980	2980	2980	2980	0
378	20250115	124100	212199935	2980	2980	2980	2980	0
379	20250115	124000	212199935	2980	2980	2980	2980	0
380	20250115	123900	212199935	2980	2980	2980	2980	19
381	20250115	123800	212143315	2980	2980	2980	2980	0
382	20250115	123700	212143315	2980	2980	2980	2980	0
383	20250115	123600	212143315	2980	2980	2980	2980	0
384	20250115	123500	212143315	2980	2980	2980	2980	1
385	20250115	123400	212140335	2980	2980	2980	2980	0
386	20250115	123300	212140335	2980	2980	2980	2980	0
387	20250115	123200	212140335	2980	2980	2980	2980	80
388	20250115	123100	211901935	2980	2980	2980	2980	220
389	20250115	123000	211246335	2980	2980	2980	2980	0
390	20250115	122900	211246335	2980	2980	2980	2980	320
391	20250115	122800	210292735	2985	2985	2985	2985	0
392	20250115	122700	210292735	2985	2985	2985	2985	0
393	20250115	122600	210292735	2985	2995	2995	2985	427
394	20250115	122500	209018110	2985	2985	2985	2985	0
395	20250115	122400	209018110	2985	2985	2985	2985	10
396	20250115	122300	208988260	2985	2985	2985	2985	443
397	20250115	122200	207665905	2980	2980	2980	2980	350
398	20250115	122100	206622905	2985	2985	2985	2985	2
399	20250115	122000	206616935	2985	2985	2985	2985	2
400	20250115	121900	206610965	2985	2985	2985	2985	0
401	20250115	121800	206610965	2985	2985	2985	2985	193
402	20250115	121700	206034860	2985	2985	2985	2985	0
403	20250115	121600	206034860	2985	2985	2985	2985	1
404	20250115	121500	206031875	2985	2985	2985	2985	0
405	20250115	121400	206031875	2985	2985	2985	2985	0
406	20250115	121300	206031875	2985	2985	2985	2985	0
407	20250115	121200	206031875	2985	2985	2985	2985	0
408	20250115	121100	206031875	2985	2985	2985	2985	50
409	20250115	121000	205882625	2985	2985	2985	2985	0
410	20250115	120900	205882625	2985	2985	2985	2985	0
411	20250115	120800	205882625	2985	2985	2985	2985	0
412	20250115	120700	205882625	2985	2985	2985	2985	50
413	20250115	120600	205733375	2985	2985	2985	2985	10
414	20250115	120500	205703525	2985	2985	2985	2985	0
415	20250115	120400	205703525	2985	2985	2985	2985	0
416	20250115	120300	205703525	2985	2985	2985	2985	0
417	20250115	120200	205703525	2985	2985	2985	2985	0
418	20250115	120100	205703525	2985	2985	2985	2985	0
419	20250115	120000	205703525	2985	2985	2985	2985	0
420	20250115	115900	205703525	2985	2985	2985	2985	0
421	20250115	115800	205703525	2985	2985	2985	2985	1231
422	20250115	115700	202028990	2980	2980	2980	2980	662
423	20250115	115600	200056230	2980	2980	2980	2980	3
424	20250115	115500	200047290	2970	2970	2970	2970	8
425	20250115	115400	200023530	2970	2980	2980	2970	1849
426	20250115	115300	194516590	2980	2980	2980	2980	295
427	20250115	115200	193637490	2985	2985	2985	2985	400
428	20250115	115100	192443490	2985	2985	2985	2985	0
429	20250115	115000	192443490	2985	2985	2985	2985	645
430	20250115	114900	190518165	2985	2985	2985	2985	40
431	20250115	114800	190398765	2985	2985	2985	2985	663
432	20250115	114700	188419710	2985	2985	2985	2985	2
433	20250115	114600	188413740	2985	2985	2985	2985	508
434	20250115	114500	186897360	2985	2985	2985	2985	0
435	20250115	114400	186897360	2985	2985	2985	2985	0
436	20250115	114300	186897360	2985	2990	2990	2985	422
437	20250115	114200	185636755	2990	2985	2990	2985	422
438	20250115	114100	184377080	2990	2990	2990	2990	0
439	20250115	114000	184377080	2990	2985	2990	2985	1008
440	20250115	113900	181363165	2980	2980	2980	2980	0
441	20250115	113800	181363165	2980	2980	2980	2980	31
442	20250115	113700	181270785	2975	2980	2980	2975	56
443	20250115	113600	181104180	2980	2980	2980	2980	100
444	20250115	113500	180806180	2975	2975	2975	2975	503
445	20250115	113400	179309755	2960	2960	2960	2960	0
446	20250115	113300	179309755	2960	2965	2965	2960	50
447	20250115	113200	179161705	2960	2970	2970	2960	2147
448	20250115	113100	172798380	2965	2970	2970	2965	50
449	20250115	113000	172649890	2965	2965	2965	2965	0
450	20250115	112900	172649890	2965	2970	2970	2965	1320
451	20250115	112800	168734640	2965	2965	2965	2965	0
452	20250115	112700	168734640	2965	2970	2970	2965	5305
453	20250115	112600	152978795	2985	2985	2985	2985	0
454	20250115	112500	152978795	2985	2985	2985	2985	164
455	20250115	112400	152489255	2965	2965	2965	2965	0
456	20250115	112300	152489255	2965	2965	2965	2965	0
457	20250115	112200	152489255	2965	2965	2965	2965	10
458	20250115	112100	152459605	2965	2965	2965	2965	0
459	20250115	112000	152459605	2965	2965	2965	2965	0
460	20250115	111900	152459605	2965	2965	2965	2965	0
461	20250115	111800	152459605	2965	2980	2990	2965	1097
462	20250115	111700	149183615	2965	2965	2965	2965	39
463	20250115	111600	149067980	2965	2980	2980	2965	803
464	20250115	111500	146687040	2965	2965	2965	2965	0
465	20250115	111400	146687040	2965	2970	2970	2965	731
466	20250115	111300	144516160	2970	2970	2970	2970	0
467	20250115	111200	144516160	2970	2970	2970	2970	0
468	20250115	111100	144516160	2970	2970	2970	2970	1
469	20250115	111000	144513190	2970	2970	2970	2970	25
470	20250115	110900	144438940	2970	2970	2970	2970	136
471	20250115	110800	144035020	2960	2965	2965	2960	258
472	20250115	110700	143270625	2960	2960	2960	2960	0
473	20250115	110600	143270625	2960	2960	2960	2960	745
474	20250115	110500	141065425	2965	2965	2965	2965	68
475	20250115	110400	140863805	2965	2965	2965	2965	1000
476	20250115	110300	137898805	2965	2965	2965	2965	5
477	20250115	110200	137883980	2965	2965	2965	2965	2265
478	20250115	110100	131168255	2965	2965	2965	2965	1
479	20250115	110000	131165290	2965	2965	2965	2965	0
480	20250115	105900	131165290	2965	2965	2965	2965	1000
481	20250115	105800	128200290	2965	2965	2965	2965	0
482	20250115	105700	128200290	2965	2965	2965	2965	500
483	20250115	105600	126717790	2970	2970	2970	2970	42
484	20250115	105500	126593050	2965	2975	2975	2965	1884
485	20250115	105400	120999150	2975	2975	2975	2975	7
486	20250115	105300	120978325	2975	2975	2975	2975	0
487	20250115	105200	120978325	2975	2975	2975	2975	0
488	20250115	105100	120978325	2975	2975	2975	2975	0
489	20250115	105000	120978325	2975	2975	2975	2975	0
490	20250115	104900	120978325	2975	2975	2975	2975	374
491	20250115	104800	119865675	2975	2975	2975	2975	0
492	20250115	104700	119865675	2975	2975	2975	2975	300
493	20250115	104600	118973175	2975	2975	2975	2975	0
494	20250115	104500	118973175	2975	2975	2975	2975	7
495	20250115	104400	118952350	2975	2980	2980	2975	98
496	20250115	104300	118660785	2980	2980	2980	2980	0
497	20250115	104200	118660785	2980	2980	2980	2980	0
498	20250115	104100	118660785	2980	2980	2980	2980	100
499	20250115	104000	118362785	2975	2975	2975	2975	200
500	20250115	103900	117767785	2975	2975	2975	2975	57
501	20250115	103800	117598210	2975	2975	2975	2975	5226
502	20250115	103700	102050860	2975	2975	2975	2975	51
503	20250115	103600	101899135	2975	2975	2975	2975	0
504	20250115	103500	101899135	2975	2975	2975	2975	0
505	20250115	103400	101899135	2975	2975	2975	2975	150
506	20250115	103300	101452885	2975	2975	2975	2975	0
507	20250115	103200	101452885	2975	2975	2975	2975	1300
508	20250115	103100	97585385	2975	2975	2975	2975	0
509	20250115	103000	97585385	2975	2980	2980	2975	105
510	20250115	102900	97272960	2980	2980	2980	2980	10
511	20250115	102800	97243160	2975	2980	2980	2975	230
512	20250115	102700	96558760	2975	2975	2975	2975	400
513	20250115	102600	95368760	2980	2980	2980	2980	27
514	20250115	102500	95288300	2980	2980	2980	2980	973
515	20250115	102400	92388760	2980	2980	2980	2980	1027
516	20250115	102300	89328300	2975	2975	2975	2975	20
517	20250115	102200	89268800	2975	2975	2975	2975	0
518	20250115	102100	89268800	2975	2975	2975	2975	100
519	20250115	102000	88971300	2985	2985	2985	2985	0
520	20250115	101900	88971300	2985	2985	2985	2985	0
521	20250115	101800	88971300	2985	2980	2985	2980	1510
522	20250115	101700	84471450	2975	2975	2975	2975	427
523	20250115	101600	83201125	2975	2975	2975	2975	0
524	20250115	101500	83201125	2975	2980	2980	2975	673
525	20250115	101400	81196720	2980	2980	2980	2980	0
526	20250115	101300	81196720	2980	2980	2980	2980	0
527	20250115	101200	81196720	2980	2980	2980	2980	0
528	20250115	101100	81196720	2980	2980	2980	2980	4
529	20250115	101000	81184800	2980	2980	2980	2980	4
530	20250115	100900	81172880	2980	2980	2980	2980	307
531	20250115	100800	80258020	2970	2970	2970	2970	0
532	20250115	100700	80258020	2970	2970	2970	2970	120
533	20250115	100600	79901620	2970	2970	2970	2970	0
534	20250115	100500	79901620	2970	2970	2970	2970	0
535	20250115	100400	79901620	2970	2980	2980	2970	451
536	20250115	100300	78562140	2970	2970	2970	2970	0
537	20250115	100200	78562140	2970	2970	2970	2970	0
538	20250115	100100	78562140	2970	2970	2970	2970	23
539	20250115	100000	78493830	2970	2975	2975	2965	541
540	20250115	095900	76889070	2975	2975	2975	2975	0
541	20250115	095800	76889070	2975	2975	2975	2975	0
542	20250115	095700	76889070	2975	2975	2975	2975	50
543	20250115	095600	76740320	2975	2970	2975	2965	2316
544	20250115	095500	69873220	2965	2970	2970	2965	356
545	20250115	095400	68816650	2965	2965	2965	2965	0
546	20250115	095300	68816650	2965	2970	2970	2965	31
547	20250115	095200	68724585	2970	2970	2970	2970	0
548	20250115	095100	68724585	2970	2970	2970	2970	616
549	20250115	095000	66895065	2970	2970	2970	2970	0
550	20250115	094900	66895065	2970	2970	2970	2970	772
551	20250115	094800	64602225	2970	2970	2970	2970	0
552	20250115	094700	64602225	2970	2970	2970	2970	0
553	20250115	094600	64602225	2970	2975	2975	2970	1363
554	20250115	094500	60548695	2975	2975	2975	2975	309
555	20250115	094400	59629420	2980	2980	2980	2980	150
556	20250115	094300	59182420	2980	2980	2980	2980	0
557	20250115	094200	59182420	2980	2985	2985	2980	227
558	20250115	094100	58505910	2995	2995	2995	2995	3
559	20250115	094000	58496925	2995	2985	2995	2980	250
560	20250115	093900	57751845	2980	2980	2980	2980	1
561	20250115	093800	57748865	2995	2995	2995	2995	0
562	20250115	093700	57748865	2995	2995	2995	2995	1
563	20250115	093600	57745870	2995	2995	2995	2995	0
564	20250115	093500	57745870	2995	2995	2995	2995	0
565	20250115	093400	57745870	2995	2995	2995	2995	31
566	20250115	093300	57653025	2980	2985	2985	2980	100
567	20250115	093200	57354690	2995	2995	2995	2995	16
568	20250115	093100	57306770	2975	3000	3000	2975	22
569	20250115	093000	57241075	2995	2980	2995	2980	83
570	20250115	092900	56993720	2970	2980	2980	2970	198
571	20250115	092800	56405600	2980	2980	2980	2980	41
572	20250115	092700	56283420	2980	2965	2980	2965	11
573	20250115	092600	56250790	2965	2965	2965	2965	1022
574	20250115	092500	53220560	2965	2965	2965	2965	1148
575	20250115	092400	49816740	2970	2970	2970	2970	1000
576	20250115	092300	46846740	2970	2970	2970	2970	0
577	20250115	092200	46846740	2970	2970	2970	2970	2
578	20250115	092100	46840800	2970	2970	2970	2970	95
579	20250115	092000	46558650	2970	2970	2970	2970	5
580	20250115	091900	46543800	2965	2970	2970	2965	1834
581	20250115	091800	41100240	2965	2965	2965	2965	200
582	20250115	091700	40507240	2965	2965	2965	2965	406
583	20250115	091600	39303450	2965	2980	2980	2965	900
584	20250115	091500	36627205	2980	2980	3000	2980	801
585	20250115	091400	34240205	2980	2980	2980	2980	890
586	20250115	091300	31588005	2980	2985	2985	2980	1584
587	20250115	091200	26863015	3000	3000	3000	3000	75
588	20250115	091100	26638015	3000	2985	3000	2985	416
589	20250115	091000	25396240	2985	2995	3000	2985	1150
590	20250115	090900	21959455	2995	2995	2995	2995	0
591	20250115	090800	21959455	2995	2995	2995	2995	1
592	20250115	090700	21956460	2985	2995	2995	2985	142
593	20250115	090600	21532580	2985	2990	2990	2985	546
594	20250115	090500	19900590	3000	3000	3000	3000	41
595	20250115	090400	19777590	3000	3000	3000	3000	0
596	20250115	090300	19777590	3000	3000	3000	3000	0
597	20250115	090200	19777590	3000	3000	3000	2980	1076
598	20250115	090100	16557460	3000	3000	3000	3000	1636
599	20250115	090000	11649460	3005	3010	3010	3005	3571