KissMeData/027360/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191200	1319585465	2430	2430	2430	2430	11992
3	20250113	191100	1319585465	2430	2430	2430	2430	0
4	20250113	191000	1319585465	2430	2430	2430	2430	0
5	20250113	190900	1319585465	2430	2430	2430	2430	0
6	20250113	190800	1319585465	2430	2430	2430	2430	0
7	20250113	190700	1319585465	2430	2430	2430	2430	0
8	20250113	190600	1319585465	2430	2430	2430	2430	0
9	20250113	190500	1319585465	2430	2430	2430	2430	0
10	20250113	190400	1319585465	2430	2430	2430	2430	0
11	20250113	190300	1319585465	2430	2430	2430	2430	0
12	20250113	190200	1319585465	2430	2430	2430	2430	0
13	20250113	190100	1319585465	2430	2430	2430	2430	0
14	20250113	190000	1319585465	2430	2430	2430	2430	0
15	20250113	185900	1319585465	2430	2430	2430	2430	0
16	20250113	185800	1319585465	2430	2430	2430	2430	0
17	20250113	185700	1319585465	2430	2430	2430	2430	0
18	20250113	185600	1319585465	2430	2430	2430	2430	0
19	20250113	185500	1319585465	2430	2430	2430	2430	0
20	20250113	185400	1319585465	2430	2430	2430	2430	0
21	20250113	185300	1319585465	2430	2430	2430	2430	0
22	20250113	185200	1319585465	2430	2430	2430	2430	0
23	20250113	185100	1319585465	2430	2430	2430	2430	0
24	20250113	185000	1319585465	2430	2430	2430	2430	0
25	20250113	184900	1319585465	2430	2430	2430	2430	0
26	20250113	184800	1319585465	2430	2430	2430	2430	0
27	20250113	184700	1319585465	2430	2430	2430	2430	0
28	20250113	184600	1319585465	2430	2430	2430	2430	0
29	20250113	184500	1319585465	2430	2430	2430	2430	0
30	20250113	184400	1319585465	2430	2430	2430	2430	0
31	20250113	184300	1319585465	2430	2430	2430	2430	0
32	20250113	184200	1319585465	2430	2430	2430	2430	11992
33	20250113	184100	1319585465	2430	2430	2430	2430	0
34	20250113	184000	1319585465	2430	2430	2430	2430	0
35	20250113	183900	1319585465	2430	2430	2430	2430	0
36	20250113	183800	1319585465	2430	2430	2430	2430	0
37	20250113	183700	1319585465	2430	2430	2430	2430	0
38	20250113	183600	1319585465	2430	2430	2430	2430	0
39	20250113	183500	1319585465	2430	2430	2430	2430	0
40	20250113	183400	1319585465	2430	2430	2430	2430	0
41	20250113	183300	1319585465	2430	2430	2430	2430	0
42	20250113	183200	1319585465	2430	2430	2430	2430	0
43	20250113	183100	1319585465	2430	2430	2430	2430	0
44	20250113	183000	1319585465	2430	2430	2430	2430	0
45	20250113	182900	1319585465	2430	2430	2430	2430	0
46	20250113	182800	1319585465	2430	2430	2430	2430	0
47	20250113	182700	1319585465	2430	2430	2430	2430	0
48	20250113	182600	1319585465	2430	2430	2430	2430	0
49	20250113	182500	1319585465	2430	2430	2430	2430	0
50	20250113	182400	1319585465	2430	2430	2430	2430	0
51	20250113	182300	1319585465	2430	2430	2430	2430	0
52	20250113	182200	1319585465	2430	2430	2430	2430	0
53	20250113	182100	1319585465	2430	2430	2430	2430	0
54	20250113	182000	1319585465	2430	2430	2430	2430	0
55	20250113	181900	1319585465	2430	2430	2430	2430	0
56	20250113	181800	1319585465	2430	2430	2430	2430	0
57	20250113	181700	1319585465	2430	2430	2430	2430	0
58	20250113	181600	1319585465	2430	2430	2430	2430	0
59	20250113	181500	1319585465	2430	2430	2430	2430	0
60	20250113	181400	1319585465	2430	2430	2430	2430	0
61	20250113	181300	1319585465	2430	2430	2430	2430	0
62	20250113	181200	1319585465	2430	2430	2430	2430	11992
63	20250113	181100	1319585465	2430	2430	2430	2430	0
64	20250113	181000	1319585465	2430	2430	2430	2430	0
65	20250113	180900	1319585465	2430	2430	2430	2430	0
66	20250113	180800	1319585465	2430	2430	2430	2430	0
67	20250113	180700	1319585465	2430	2430	2430	2430	0
68	20250113	180600	1319585465	2430	2430	2430	2430	0
69	20250113	180500	1319585465	2430	2430	2430	2430	0
70	20250113	180400	1319585465	2430	2430	2430	2430	0
71	20250113	180300	1319585465	2430	2430	2430	2430	0
72	20250113	180200	1319585465	2430	2430	2430	2430	0
73	20250113	180100	1319585465	2430	2430	2430	2430	0
74	20250113	180000	1319585465	2430	2430	2430	2430	0
75	20250113	175900	1319585465	2430	2430	2430	2430	0
76	20250113	175800	1319585465	2430	2430	2430	2430	0
77	20250113	175700	1319585465	2430	2430	2430	2430	0
78	20250113	175600	1319585465	2430	2430	2430	2430	0
79	20250113	175500	1319585465	2430	2430	2430	2430	0
80	20250113	175400	1319585465	2430	2430	2430	2430	0
81	20250113	175300	1319585465	2430	2430	2430	2430	0
82	20250113	175200	1319585465	2430	2430	2430	2430	0
83	20250113	175100	1319585465	2430	2430	2430	2430	0
84	20250113	175000	1319585465	2430	2430	2430	2430	0
85	20250113	174900	1319585465	2430	2430	2430	2430	0
86	20250113	174800	1319585465	2430	2430	2430	2430	0
87	20250113	174700	1319585465	2430	2430	2430	2430	0
88	20250113	174600	1319585465	2430	2430	2430	2430	0
89	20250113	174500	1319585465	2430	2430	2430	2430	0
90	20250113	174400	1319585465	2430	2430	2430	2430	0
91	20250113	174300	1319585465	2430	2430	2430	2430	0
92	20250113	174200	1319585465	2430	2430	2430	2430	11992
93	20250113	174100	1319585465	2430	2430	2430	2430	0
94	20250113	174000	1319585465	2430	2430	2430	2430	0
95	20250113	173900	1319585465	2430	2430	2430	2430	0
96	20250113	173800	1319585465	2430	2430	2430	2430	0
97	20250113	173700	1319585465	2430	2430	2430	2430	0
98	20250113	173600	1319585465	2430	2430	2430	2430	0
99	20250113	173500	1319585465	2430	2430	2430	2430	0
100	20250113	173400	1319585465	2430	2430	2430	2430	0
101	20250113	173300	1319585465	2430	2430	2430	2430	0
102	20250113	173200	1319585465	2430	2430	2430	2430	0
103	20250113	173100	1319585465	2430	2430	2430	2430	0
104	20250113	173000	1319585465	2430	2430	2430	2430	0
105	20250113	172900	1319585465	2430	2430	2430	2430	0
106	20250113	172800	1319585465	2430	2430	2430	2430	0
107	20250113	172700	1319585465	2430	2430	2430	2430	0
108	20250113	172600	1319585465	2430	2430	2430	2430	0
109	20250113	172500	1319585465	2430	2430	2430	2430	0
110	20250113	172400	1319585465	2430	2430	2430	2430	0
111	20250113	172300	1319585465	2430	2430	2430	2430	0
112	20250113	172200	1319585465	2430	2430	2430	2430	0
113	20250113	172100	1319585465	2430	2430	2430	2430	0
114	20250113	172000	1319585465	2430	2430	2430	2430	0
115	20250113	171900	1319585465	2430	2430	2430	2430	0
116	20250113	171800	1319585465	2430	2430	2430	2430	0
117	20250113	171700	1319585465	2430	2430	2430	2430	0
118	20250113	171600	1319585465	2430	2430	2430	2430	0
119	20250113	171500	1319585465	2430	2430	2430	2430	0
120	20250113	171400	1319585465	2430	2430	2430	2430	0
121	20250113	171300	1319585465	2430	2430	2430	2430	0
122	20250113	171200	1319585465	2430	2430	2430	2430	11992
123	20250113	171100	1319585465	2430	2430	2430	2430	0
124	20250113	171000	1319585465	2430	2430	2430	2430	0
125	20250113	170900	1319585465	2430	2430	2430	2430	0
126	20250113	170800	1319585465	2430	2430	2430	2430	0
127	20250113	170700	1319585465	2430	2430	2430	2430	0
128	20250113	170600	1319585465	2430	2430	2430	2430	0
129	20250113	170500	1319585465	2430	2430	2430	2430	0
130	20250113	170400	1319585465	2430	2430	2430	2430	0
131	20250113	170300	1319585465	2430	2430	2430	2430	0
132	20250113	170200	1319585465	2430	2430	2430	2430	0
133	20250113	170100	1319585465	2430	2430	2430	2430	0
134	20250113	170000	1319585465	2430	2430	2430	2430	0
135	20250113	165900	1319585465	2430	2430	2430	2430	0
136	20250113	165800	1319585465	2430	2430	2430	2430	0
137	20250113	165700	1319585465	2430	2430	2430	2430	0
138	20250113	165600	1319585465	2430	2430	2430	2430	0
139	20250113	165500	1319585465	2430	2430	2430	2430	0
140	20250113	165400	1319585465	2430	2430	2430	2430	0
141	20250113	165300	1319585465	2430	2430	2430	2430	0
142	20250113	165200	1319585465	2430	2430	2430	2430	0
143	20250113	165100	1319585465	2430	2430	2430	2430	0
144	20250113	165000	1319585465	2430	2430	2430	2430	0
145	20250113	164900	1319585465	2430	2430	2430	2430	0
146	20250113	164800	1319585465	2430	2430	2430	2430	0
147	20250113	164700	1319585465	2430	2430	2430	2430	0
148	20250113	164600	1319585465	2430	2430	2430	2430	0
149	20250113	164500	1319585465	2430	2430	2430	2430	0
150	20250113	164400	1319585465	2430	2430	2430	2430	0
151	20250113	164300	1319585465	2430	2430	2430	2430	0
152	20250113	164200	1319585465	2430	2430	2430	2430	11992
153	20250113	164100	1319585465	2430	2430	2430	2430	0
154	20250113	164000	1319585465	2430	2430	2430	2430	0
155	20250113	163900	1319585465	2430	2430	2430	2430	0
156	20250113	163800	1319585465	2430	2430	2430	2430	0
157	20250113	163700	1319585465	2430	2430	2430	2430	0
158	20250113	163600	1319585465	2430	2430	2430	2430	0
159	20250113	163500	1319585465	2430	2430	2430	2430	0
160	20250113	163400	1319585465	2430	2430	2430	2430	0
161	20250113	163300	1319585465	2430	2430	2430	2430	0
162	20250113	163200	1319585465	2430	2430	2430	2430	0
163	20250113	163100	1319585465	2430	2430	2430	2430	0
164	20250113	163000	1319585465	2430	2430	2430	2430	0
165	20250113	162900	1319585465	2430	2430	2430	2430	0
166	20250113	162800	1319585465	2430	2430	2430	2430	0
167	20250113	162700	1319585465	2430	2430	2430	2430	0
168	20250113	162600	1319585465	2430	2430	2430	2430	0
169	20250113	162500	1319585465	2430	2430	2430	2430	0
170	20250113	162400	1319585465	2430	2430	2430	2430	0
171	20250113	162300	1319585465	2430	2430	2430	2430	0
172	20250113	162200	1319585465	2430	2430	2430	2430	0
173	20250113	162100	1319585465	2430	2430	2430	2430	0
174	20250113	162000	1319585465	2430	2430	2430	2430	0
175	20250113	161900	1319585465	2430	2430	2430	2430	0
176	20250113	161800	1319585465	2430	2430	2430	2430	0
177	20250113	161700	1319585465	2430	2430	2430	2430	0
178	20250113	161600	1319585465	2430	2430	2430	2430	0
179	20250113	161500	1319585465	2430	2430	2430	2430	0
180	20250113	161400	1319585465	2430	2430	2430	2430	0
181	20250113	161300	1319585465	2430	2430	2430	2430	0
182	20250113	161200	1319585465	2430	2430	2430	2430	11992
183	20250113	161100	1319585465	2430	2430	2430	2430	0
184	20250113	161000	1319585465	2430	2430	2430	2430	0
185	20250113	160900	1319585465	2430	2430	2430	2430	0
186	20250113	160800	1319585465	2430	2430	2430	2430	0
187	20250113	160700	1319585465	2430	2430	2430	2430	0
188	20250113	160600	1319585465	2430	2430	2430	2430	0
189	20250113	160500	1319585465	2430	2430	2430	2430	0
190	20250113	160400	1319585465	2430	2430	2430	2430	0
191	20250113	160300	1319585465	2430	2430	2430	2430	0
192	20250113	160200	1319585465	2430	2430	2430	2430	0
193	20250113	160100	1319585465	2430	2430	2430	2430	0
194	20250113	160000	1319585465	2430	2430	2430	2430	0
195	20250113	155900	1319585465	2430	2430	2430	2430	0
196	20250113	155800	1319585465	2430	2430	2430	2430	0
197	20250113	155700	1319585465	2430	2430	2430	2430	0
198	20250113	155600	1319585465	2430	2430	2430	2430	0
199	20250113	155500	1319585465	2430	2430	2430	2430	0
200	20250113	155400	1319585465	2430	2430	2430	2430	0
201	20250113	155300	1319585465	2430	2430	2430	2430	0
202	20250113	155200	1319585465	2430	2430	2430	2430	0
203	20250113	155100	1319585465	2430	2430	2430	2430	0
204	20250113	155000	1319585465	2430	2430	2430	2430	0
205	20250113	154900	1319585465	2430	2430	2430	2430	0
206	20250113	154800	1319585465	2430	2430	2430	2430	0
207	20250113	154700	1319585465	2430	2430	2430	2430	0
208	20250113	154600	1319585465	2430	2430	2430	2430	0
209	20250113	154500	1319585465	2430	2430	2430	2430	0
210	20250113	154400	1319585465	2430	2430	2430	2430	0
211	20250113	154300	1319585465	2430	2430	2430	2430	0
212	20250113	154200	1319585465	2430	2430	2430	2430	11992
213	20250113	154100	1319585465	2430	2430	2430	2430	0
214	20250113	154000	1319585465	2430	2430	2430	2430	0
215	20250113	153900	1319585465	2430	2430	2430	2430	0
216	20250113	153800	1319585465	2430	2430	2430	2430	0
217	20250113	153700	1319585465	2430	2430	2430	2430	0
218	20250113	153600	1319585465	2430	2430	2430	2430	0
219	20250113	153500	1319585465	2430	2430	2430	2430	0
220	20250113	153400	1319585465	2430	2430	2430	2430	0
221	20250113	153300	1319585465	2430	2430	2430	2430	0
222	20250113	153200	1319585465	2430	2430	2430	2430	0
223	20250113	153100	1319585465	2430	2430	2430	2430	0
224	20250113	153000	1319585465	2430	2430	2430	2430	11992
225	20250113	152900	1290444905	2435	2435	2435	2435	0
226	20250113	152800	1290444905	2435	2435	2435	2435	0
227	20250113	152700	1290444905	2435	2435	2435	2435	0
228	20250113	152600	1290444905	2435	2435	2435	2435	0
229	20250113	152500	1290444905	2435	2435	2435	2435	0
230	20250113	152400	1290444905	2435	2435	2435	2435	0
231	20250113	152300	1290444905	2435	2435	2435	2435	0
232	20250113	152200	1290444905	2435	2435	2435	2435	0
233	20250113	152100	1290444905	2435	2435	2435	2435	0
234	20250113	152000	1290444905	2435	2435	2435	2435	0
235	20250113	151900	1290444905	2435	2430	2435	2430	523
236	20250113	151800	1289174010	2430	2430	2435	2430	4321
237	20250113	151700	1278673835	2435	2440	2440	2435	6204
238	20250113	151600	1263566220	2440	2440	2440	2440	54
239	20250113	151500	1263434460	2435	2435	2440	2435	838
240	20250113	151400	1261393910	2435	2435	2435	2430	3917
241	20250113	151300	1251872890	2435	2440	2440	2435	8785
242	20250113	151200	1230458150	2445	2445	2445	2440	604
243	20250113	151100	1228983870	2445	2445	2445	2440	351
244	20250113	151000	1228127395	2450	2450	2450	2450	0
245	20250113	150900	1228127395	2450	2445	2450	2445	1727
246	20250113	150800	1223900160	2440	2450	2450	2440	1262
247	20250113	150700	1220813265	2450	2445	2450	2445	2509
248	20250113	150600	1214678755	2440	2445	2445	2440	521
249	20250113	150500	1213407465	2445	2445	2445	2440	924
250	20250113	150400	1211152290	2445	2445	2445	2445	1701
251	20250113	150300	1206993345	2445	2440	2445	2440	364
252	20250113	150200	1206104365	2440	2440	2440	2440	0
253	20250113	150100	1206104365	2440	2440	2445	2440	1031
254	20250113	150000	1203588720	2440	2440	2440	2440	765
255	20250113	145900	1201722120	2440	2440	2440	2435	1031
256	20250113	145800	1199209125	2440	2440	2440	2440	839
257	20250113	145700	1197161965	2435	2440	2440	2435	1361
258	20250113	145600	1193847125	2440	2440	2440	2440	151
259	20250113	145500	1193478685	2435	2435	2435	2435	2674
260	20250113	145400	1186967495	2440	2440	2440	2440	2063
261	20250113	145300	1181933775	2445	2445	2445	2440	7666
262	20250113	145200	1163228225	2440	2445	2445	2440	4983
263	20250113	145100	1151053790	2450	2450	2450	2450	1
264	20250113	145000	1151051340	2445	2445	2445	2445	4187
265	20250113	144900	1140814125	2450	2450	2450	2450	500
266	20250113	144800	1139589125	2450	2450	2450	2450	13517
267	20250113	144700	1106472475	2450	2450	2450	2450	0
268	20250113	144600	1106472475	2450	2450	2450	2450	250
269	20250113	144500	1105859975	2455	2455	2455	2455	77
270	20250113	144400	1105670940	2455	2455	2455	2455	0
271	20250113	144300	1105670940	2455	2455	2455	2455	84
272	20250113	144200	1105464720	2450	2450	2450	2450	10
273	20250113	144100	1105440220	2450	2455	2455	2450	893
274	20250113	144000	1103250405	2455	2455	2455	2455	0
275	20250113	143900	1103250405	2455	2455	2455	2455	23
276	20250113	143800	1103193940	2455	2455	2460	2455	869
277	20250113	143700	1101059725	2455	2455	2455	2455	565
278	20250113	143600	1099672650	2455	2455	2455	2455	0
279	20250113	143500	1099672650	2455	2455	2455	2455	0
280	20250113	143400	1099672650	2455	2455	2455	2455	1
281	20250113	143300	1099670195	2455	2455	2455	2455	0
282	20250113	143200	1099670195	2455	2455	2455	2455	51
283	20250113	143100	1099544990	2455	2455	2455	2455	295
284	20250113	143000	1098820765	2460	2455	2460	2455	151
285	20250113	142900	1098449310	2450	2455	2455	2450	2260
286	20250113	142800	1092910810	2455	2455	2455	2455	1242
287	20250113	142700	1089861700	2455	2455	2460	2455	7497
288	20250113	142600	1071455995	2455	2455	2455	2455	206
289	20250113	142500	1070950265	2455	2455	2455	2455	695
290	20250113	142400	1069244040	2455	2455	2455	2455	121
291	20250113	142300	1068946985	2455	2455	2455	2455	500
292	20250113	142200	1067719485	2460	2455	2460	2455	1052
293	20250113	142100	1065136565	2460	2460	2460	2460	10
294	20250113	142000	1065111965	2460	2460	2460	2460	1126
295	20250113	141900	1062342005	2455	2450	2455	2450	3335
296	20250113	141800	1054156915	2455	2455	2455	2455	510
297	20250113	141700	1052904865	2455	2455	2455	2455	415
298	20250113	141600	1051886040	2455	2455	2455	2455	2500
299	20250113	141500	1045748540	2455	2455	2455	2455	706
300	20250113	141400	1044015310	2455	2455	2455	2455	25
301	20250113	141300	1043953935	2455	2455	2455	2455	2769
302	20250113	141200	1037156040	2455	2455	2455	2455	128
303	20250113	141100	1036841800	2455	2450	2455	2450	6644
304	20250113	141000	1020558280	2455	2460	2460	2455	9888
305	20250113	140900	996276565	2460	2460	2460	2460	0
306	20250113	140800	996276565	2460	2460	2460	2460	0
307	20250113	140700	996276565	2460	2460	2460	2460	0
308	20250113	140600	996276565	2460	2460	2460	2460	1
309	20250113	140500	996274105	2460	2460	2460	2460	100
310	20250113	140400	996028105	2460	2455	2460	2455	501
311	20250113	140300	994798145	2455	2455	2455	2455	500
312	20250113	140200	993570645	2460	2460	2460	2460	0
313	20250113	140100	993570645	2460	2460	2460	2460	0
314	20250113	140000	993570645	2460	2460	2460	2460	0
315	20250113	135900	993570645	2460	2460	2460	2460	21
316	20250113	135800	993518985	2455	2460	2460	2455	101
317	20250113	135700	993271025	2460	2460	2460	2460	6
318	20250113	135600	993256265	2460	2460	2460	2460	0
319	20250113	135500	993256265	2460	2460	2460	2460	0
320	20250113	135400	993256265	2460	2460	2460	2460	0
321	20250113	135300	993256265	2460	2460	2460	2460	34
322	20250113	135200	993172625	2460	2460	2460	2460	495
323	20250113	135100	991954925	2460	2455	2460	2455	2
324	20250113	135000	991950010	2455	2455	2455	2455	1710
325	20250113	134900	987751960	2455	2455	2455	2455	24
326	20250113	134800	987693040	2460	2460	2460	2460	76
327	20250113	134700	987506080	2460	2460	2460	2460	13
328	20250113	134600	987474100	2460	2460	2460	2460	0
329	20250113	134500	987474100	2460	2460	2460	2460	203
330	20250113	134400	986974720	2460	2460	2460	2460	0
331	20250113	134300	986974720	2460	2460	2460	2460	0
332	20250113	134200	986974720	2460	2460	2460	2460	20
333	20250113	134100	986925520	2460	2460	2460	2460	438
334	20250113	134000	985848040	2455	2460	2460	2455	241
335	20250113	133900	985256325	2460	2460	2460	2460	3
336	20250113	133800	985248945	2455	2455	2455	2455	0
337	20250113	133700	985248945	2455	2455	2455	2455	3277
338	20250113	133600	977203910	2455	2455	2455	2450	515
339	20250113	133500	975940620	2450	2455	2455	2450	164
340	20250113	133400	975538100	2460	2460	2460	2460	0
341	20250113	133300	975538100	2460	2455	2460	2455	390
342	20250113	133200	974580645	2460	2460	2460	2460	0
343	20250113	133100	974580645	2460	2460	2460	2460	1
344	20250113	133000	974578185	2455	2455	2455	2455	100
345	20250113	132900	974332685	2455	2460	2460	2455	4334
346	20250113	132800	963692710	2450	2450	2450	2450	0
347	20250113	132700	963692710	2450	2455	2455	2450	2100
348	20250113	132600	958537710	2455	2455	2455	2455	4
349	20250113	132500	958527890	2455	2460	2460	2455	256
350	20250113	132400	957898650	2460	2455	2460	2455	8380
351	20250113	132300	937325745	2460	2460	2460	2460	1177
352	20250113	132200	934430325	2460	2460	2460	2460	26
353	20250113	132100	934366365	2460	2460	2460	2460	6
354	20250113	132000	934351605	2460	2460	2460	2460	164
355	20250113	131900	933948165	2455	2455	2455	2455	1
356	20250113	131800	933945710	2460	2455	2460	2455	530
357	20250113	131700	932644410	2455	2455	2455	2455	1200
358	20250113	131600	929698410	2460	2465	2465	2460	21
359	20250113	131500	929646695	2455	2465	2465	2455	3158
360	20250113	131400	921878015	2465	2465	2465	2465	54
361	20250113	131300	921744905	2465	2460	2465	2460	46
362	20250113	131200	921631715	2460	2465	2465	2460	11
363	20250113	131100	921604610	2465	2465	2465	2465	24
364	20250113	131000	921545450	2465	2455	2465	2455	946
365	20250113	130900	919222500	2455	2455	2455	2455	200
366	20250113	130800	918731500	2465	2460	2465	2460	6
367	20250113	130700	918716725	2460	2460	2460	2460	10
368	20250113	130600	918692125	2460	2460	2460	2460	1000
369	20250113	130500	916232125	2460	2460	2460	2460	212
370	20250113	130400	915710605	2460	2460	2460	2460	2
371	20250113	130300	915705685	2460	2460	2460	2460	25
372	20250113	130200	915644185	2460	2460	2460	2460	270
373	20250113	130100	914979985	2460	2460	2460	2460	0
374	20250113	130000	914979985	2460	2460	2460	2460	10
375	20250113	125900	914955385	2460	2455	2460	2455	31
376	20250113	125800	914879180	2460	2460	2460	2455	316
377	20250113	125700	914102845	2460	2460	2460	2460	37
378	20250113	125600	914011825	2460	2460	2460	2455	285
379	20250113	125500	913311125	2460	2460	2460	2460	0
380	20250113	125400	913311125	2460	2460	2460	2455	975
381	20250113	125300	910917425	2460	2460	2460	2460	4
382	20250113	125200	910907585	2450	2455	2455	2450	3356
383	20250113	125100	902683605	2460	2460	2460	2460	10
384	20250113	125000	902659005	2455	2455	2455	2455	1200
385	20250113	124900	899713005	2455	2455	2455	2455	362
386	20250113	124800	898824295	2455	2455	2455	2455	2835
387	20250113	124700	891864370	2455	2455	2460	2455	867
388	20250113	124600	889735665	2460	2460	2460	2460	312
389	20250113	124500	888968145	2460	2455	2460	2455	1550
390	20250113	124400	885162645	2455	2455	2460	2455	1144
391	20250113	124300	882353805	2455	2455	2455	2455	150
392	20250113	124200	881985555	2460	2460	2460	2460	0
393	20250113	124100	881985555	2460	2465	2465	2455	18892
394	20250113	124000	835558005	2465	2465	2465	2465	252
395	20250113	123900	834936825	2460	2460	2460	2460	190
396	20250113	123800	834469425	2460	2465	2465	2460	140
397	20250113	123700	834124515	2465	2460	2465	2460	135
398	20250113	123600	833791915	2460	2460	2460	2460	0
399	20250113	123500	833791915	2460	2460	2460	2460	200
400	20250113	123400	833299915	2470	2470	2470	2470	5
401	20250113	123300	833287565	2470	2470	2470	2470	0
402	20250113	123200	833287565	2470	2470	2470	2470	45
403	20250113	123100	833176415	2470	2475	2475	2470	155
404	20250113	123000	832793365	2465	2475	2475	2465	33
405	20250113	122900	832711910	2475	2475	2475	2475	40
406	20250113	122800	832612910	2465	2465	2465	2465	0
407	20250113	122700	832612910	2465	2475	2475	2465	4016
408	20250113	122600	822713450	2475	2475	2475	2470	16
409	20250113	122500	822673905	2470	2470	2470	2470	0
410	20250113	122400	822673905	2470	2470	2470	2470	0
411	20250113	122300	822673905	2470	2465	2470	2465	2973
412	20250113	122200	815345450	2475	2470	2475	2470	15
413	20250113	122100	815308375	2475	2475	2475	2470	327
414	20250113	122000	814500580	2470	2470	2470	2470	183
415	20250113	121900	814048570	2480	2480	2480	2480	41
416	20250113	121800	813946890	2475	2475	2475	2475	1
417	20250113	121700	813944415	2475	2475	2480	2475	307
418	20250113	121600	813184565	2480	2480	2480	2480	0
419	20250113	121500	813184565	2480	2475	2480	2470	949
420	20250113	121400	810834335	2475	2470	2475	2470	11
421	20250113	121300	810807160	2475	2475	2475	2475	3
422	20250113	121200	810799735	2475	2475	2475	2475	5
423	20250113	121100	810787360	2475	2475	2475	2475	30
424	20250113	121000	810713110	2475	2475	2475	2475	40
425	20250113	120900	810614110	2475	2475	2475	2475	0
426	20250113	120800	810614110	2475	2475	2475	2475	0
427	20250113	120700	810614110	2475	2475	2475	2475	0
428	20250113	120600	810614110	2475	2475	2475	2475	1
429	20250113	120500	810611635	2465	2465	2465	2465	510
430	20250113	120400	809354485	2470	2470	2470	2470	270
431	20250113	120300	808687585	2475	2475	2475	2470	312
432	20250113	120200	807916735	2475	2475	2475	2475	0
433	20250113	120100	807916735	2475	2475	2475	2475	1
434	20250113	120000	807914260	2475	2475	2475	2475	413
435	20250113	115900	806892085	2475	2475	2475	2475	25
436	20250113	115800	806830210	2470	2475	2475	2470	1129
437	20250113	115700	804036700	2470	2475	2475	2470	68
438	20250113	115600	803868735	2470	2470	2470	2470	0
439	20250113	115500	803868735	2470	2470	2470	2470	1
440	20250113	115400	803866265	2475	2475	2475	2475	19
441	20250113	115300	803819240	2475	2470	2475	2470	2
442	20250113	115200	803814295	2470	2470	2470	2465	2043
443	20250113	115100	798768390	2475	2475	2475	2475	8
444	20250113	115000	798748590	2475	2475	2475	2475	4
445	20250113	114900	798738690	2475	2475	2475	2475	0
446	20250113	114800	798738690	2475	2475	2475	2475	520
447	20250113	114700	797451690	2475	2470	2475	2470	416
448	20250113	114600	796424115	2475	2475	2475	2475	4
449	20250113	114500	796414215	2465	2470	2470	2465	644
450	20250113	114400	794826700	2475	2475	2475	2475	1
451	20250113	114300	794824225	2470	2470	2470	2470	205
452	20250113	114200	794317875	2470	2470	2470	2470	1954
453	20250113	114100	789491495	2465	2465	2465	2465	1725
454	20250113	114000	785239370	2470	2470	2470	2470	22
455	20250113	113900	785185030	2470	2470	2475	2465	5926
456	20250113	113800	770542630	2470	2470	2470	2470	122
457	20250113	113700	770241290	2470	2470	2470	2470	921
458	20250113	113600	767966420	2470	2470	2470	2470	5
459	20250113	113500	767954070	2470	2460	2470	2460	310
460	20250113	113400	767188470	2460	2465	2465	2460	170
461	20250113	113300	766770170	2465	2465	2465	2465	0
462	20250113	113200	766770170	2465	2465	2465	2465	0
463	20250113	113100	766770170	2465	2465	2465	2465	758
464	20250113	113000	764901700	2460	2460	2460	2460	1417
465	20250113	112900	761415880	2465	2465	2465	2465	38
466	20250113	112800	761322210	2460	2460	2465	2460	8265
467	20250113	112700	740990255	2465	2465	2465	2465	31
468	20250113	112600	740913840	2465	2465	2465	2465	6173
469	20250113	112500	725697395	2470	2470	2470	2470	31
470	20250113	112400	725620825	2470	2470	2470	2470	0
471	20250113	112300	725620825	2470	2470	2470	2470	204
472	20250113	112200	725116945	2465	2470	2470	2465	57
473	20250113	112100	724976350	2470	2470	2470	2470	1423
474	20250113	112000	721461540	2460	2470	2470	2460	5
475	20250113	111900	721449200	2460	2470	2470	2460	560
476	20250113	111800	720066600	2470	2460	2470	2460	29
477	20250113	111700	719995150	2470	2470	2470	2470	4
478	20250113	111600	719985270	2460	2470	2470	2460	514
479	20250113	111500	718720820	2465	2465	2465	2465	1859
480	20250113	111400	714138385	2465	2465	2465	2460	5175
481	20250113	111300	701407630	2465	2470	2470	2465	4119
482	20250113	111200	691253695	2465	2465	2465	2465	3362
483	20250113	111100	682966365	2460	2465	2465	2460	544
484	20250113	111000	681625545	2465	2465	2465	2465	25
485	20250113	110900	681563920	2465	2465	2465	2455	1030
486	20250113	110800	679025470	2465	2460	2465	2460	5964
487	20250113	110700	664352890	2460	2465	2465	2460	9800
488	20250113	110600	640244390	2465	2465	2465	2460	455
489	20250113	110500	639124320	2460	2460	2460	2460	12
490	20250113	110400	639094800	2465	2465	2470	2465	4831
491	20250113	110300	627186365	2465	2465	2465	2465	1201
492	20250113	110200	624225900	2465	2465	2465	2465	1282
493	20250113	110100	621065770	2465	2465	2465	2465	0
494	20250113	110000	621065770	2465	2465	2465	2460	2642
495	20250113	105900	614553620	2465	2465	2465	2465	0
496	20250113	105800	614553620	2465	2465	2465	2465	4114
497	20250113	105700	604412610	2470	2470	2470	2470	43
498	20250113	105600	604306400	2470	2470	2470	2470	645
499	20250113	105500	602713250	2470	2470	2470	2470	733
500	20250113	105400	600902740	2470	2470	2470	2470	33
501	20250113	105300	600821230	2470	2470	2470	2470	1
502	20250113	105200	600818760	2470	2470	2470	2470	0
503	20250113	105100	600818760	2470	2470	2470	2470	110
504	20250113	105000	600547060	2470	2470	2470	2470	2
505	20250113	104900	600542120	2465	2465	2465	2465	1399
506	20250113	104800	597093585	2465	2465	2465	2465	505
507	20250113	104700	595848760	2465	2470	2470	2465	398
508	20250113	104600	594867635	2465	2465	2465	2460	4179
509	20250113	104500	584567620	2465	2470	2480	2460	12070
510	20250113	104400	554816655	2470	2470	2470	2470	152
511	20250113	104300	554441215	2470	2470	2470	2465	843
512	20250113	104200	552359010	2470	2465	2470	2465	1180
513	20250113	104100	549447810	2470	2470	2470	2470	0
514	20250113	104000	549447810	2470	2465	2470	2465	101
515	20250113	103900	549198840	2465	2470	2470	2465	15661
516	20250113	103800	510592715	2465	2475	2475	2465	11243
517	20250113	103700	482830750	2475	2475	2475	2475	708
518	20250113	103600	481078450	2475	2480	2480	2470	2231
519	20250113	103500	475559900	2475	2475	2475	2475	1
520	20250113	103400	475557425	2480	2475	2480	2470	505
521	20250113	103300	474309365	2475	2475	2475	2475	1460
522	20250113	103200	470695865	2475	2475	2475	2470	8213
523	20250113	103100	450392890	2475	2480	2480	2475	166
524	20250113	103000	449981490	2480	2480	2480	2475	125
525	20250113	102900	449671495	2480	2480	2480	2480	32
526	20250113	102800	449592135	2480	2475	2480	2475	3812
527	20250113	102700	440157330	2480	2480	2480	2480	13
528	20250113	102600	440125090	2480	2475	2480	2475	574
529	20250113	102500	438701820	2485	2485	2485	2485	0
530	20250113	102400	438701820	2485	2475	2485	2475	18
531	20250113	102300	438657100	2485	2480	2485	2475	527
532	20250113	102200	437347555	2480	2475	2480	2475	2636
533	20250113	102100	430819380	2480	2480	2480	2480	105
534	20250113	102000	430558980	2480	2480	2480	2480	9
535	20250113	101900	430536660	2475	2480	2480	2475	6265
536	20250113	101800	415030575	2475	2480	2480	2475	617
537	20250113	101700	413503395	2480	2475	2480	2475	16
538	20250113	101600	413463775	2475	2475	2475	2475	160
539	20250113	101500	413067775	2480	2480	2480	2480	5
540	20250113	101400	413055375	2480	2480	2480	2475	404
541	20250113	101300	412055455	2480	2480	2480	2480	100
542	20250113	101200	411807455	2475	2475	2475	2475	33
543	20250113	101100	411725780	2485	2480	2485	2475	513
544	20250113	101000	410454050	2480	2480	2480	2480	5
545	20250113	100900	410441650	2475	2475	2475	2475	3648
546	20250113	100800	401412850	2470	2475	2475	2470	9514
547	20250113	100700	377865905	2475	2475	2475	2475	1
548	20250113	100600	377863430	2480	2475	2480	2475	3025
549	20250113	100500	370376430	2480	2480	2480	2480	688
550	20250113	100400	368670190	2480	2480	2485	2480	5473
551	20250113	100300	355096980	2490	2490	2490	2480	54
552	20250113	100200	354962920	2485	2485	2485	2480	46
553	20250113	100100	354848815	2485	2485	2485	2485	500
554	20250113	100000	353606315	2485	2485	2485	2485	4504
555	20250113	095900	342413875	2485	2485	2485	2485	0
556	20250113	095800	342413875	2485	2485	2485	2485	2075
557	20250113	095700	337257500	2485	2490	2490	2485	52
558	20250113	095600	337128220	2490	2490	2490	2490	5
559	20250113	095500	337115770	2490	2490	2490	2490	102
560	20250113	095400	336861790	2490	2490	2490	2490	4
561	20250113	095300	336851830	2485	2485	2485	2485	121
562	20250113	095200	336551145	2485	2485	2485	2485	0
563	20250113	095100	336551145	2485	2490	2490	2485	550
564	20250113	095000	335184340	2490	2490	2490	2490	19
565	20250113	094900	335137030	2490	2490	2490	2490	77
566	20250113	094800	334945300	2495	2490	2495	2490	16
567	20250113	094700	334905440	2490	2490	2490	2490	100
568	20250113	094600	334656440	2485	2485	2485	2485	7828
569	20250113	094500	315203860	2480	2480	2480	2480	1
570	20250113	094400	315201380	2480	2490	2490	2475	11993
571	20250113	094300	285465405	2480	2480	2480	2480	730
572	20250113	094200	283655005	2480	2490	2490	2480	532
573	20250113	094100	282335535	2480	2480	2485	2480	5857
574	20250113	094000	267809765	2480	2490	2490	2480	13160
575	20250113	093900	235149525	2490	2490	2495	2490	1322
576	20250113	093800	231857245	2495	2495	2495	2495	59
577	20250113	093700	231710040	2495	2495	2495	2495	181
578	20250113	093600	231258445	2495	2495	2495	2495	245
579	20250113	093500	230647170	2495	2490	2500	2490	2973
580	20250113	093400	223226485	2500	2500	2500	2500	125
581	20250113	093300	222913985	2480	2505	2505	2480	10014
582	20250113	093200	197973145	2505	2510	2510	2505	1749
583	20250113	093100	193591305	2510	2505	2510	2500	3310
584	20250113	093000	185306205	2500	2490	2500	2490	4269
585	20250113	092900	174643850	2495	2500	2500	2490	1043
586	20250113	092800	172046400	2490	2485	2500	2485	7484
587	20250113	092700	153434700	2490	2495	2500	2490	4389
588	20250113	092600	142496585	2495	2495	2495	2495	0
589	20250113	092500	142496585	2495	2495	2500	2495	203
590	20250113	092400	141990040	2495	2495	2495	2495	111
591	20250113	092300	141713095	2500	2495	2500	2485	1747
592	20250113	092200	137365670	2495	2490	2500	2490	4180
593	20250113	092100	126956755	2495	2500	2500	2490	3382
594	20250113	092000	118519040	2495	2495	2495	2495	2276
595	20250113	091900	112840420	2495	2500	2500	2490	2849
596	20250113	091800	105735520	2500	2495	2500	2495	759
597	20250113	091700	103841805	2490	2490	2490	2490	600
598	20250113	091600	102347805	2495	2490	2495	2490	1741
599	20250113	091500	98011510	2495	2495	2495	2495	140
600	20250113	091400	97662210	2495	2495	2495	2495	2073
601	20250113	091300	92490075	2495	2495	2495	2495	7
602	20250113	091200	92472610	2490	2490	2495	2490	1802
603	20250113	091100	87983115	2490	2495	2500	2485	4029
604	20250113	091000	77944680	2485	2485	2490	2485	4202
605	20250113	090900	67502405	2485	2495	2495	2485	4360
606	20250113	090800	56657875	2495	2495	2495	2490	2654
607	20250113	090700	50038645	2490	2490	2495	2490	1754
608	20250113	090600	45668190	2490	2500	2500	2490	1123
609	20250113	090500	42869430	2500	2495	2500	2490	1665
610	20250113	090400	38720750	2495	2505	2505	2495	1019
611	20250113	090300	36175610	2505	2500	2505	2500	1719
612	20250113	090200	31873735	2495	2485	2510	2485	3347
613	20250113	090100	23511260	2485	2490	2495	2480	2650
614	20250113	090000	16924400	2495	2495	2505	2490	6765