KissMeData/046210/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192800	353207830	2980	2980	2980	2980	1778
3	20250113	192700	353207830	2980	2980	2980	2980	0
4	20250113	192600	353207830	2980	2980	2980	2980	0
5	20250113	192500	353207830	2980	2980	2980	2980	0
6	20250113	192400	353207830	2980	2980	2980	2980	0
7	20250113	192300	353207830	2980	2980	2980	2980	0
8	20250113	192200	353207830	2980	2980	2980	2980	0
9	20250113	192100	353207830	2980	2980	2980	2980	0
10	20250113	192000	353207830	2980	2980	2980	2980	0
11	20250113	191900	353207830	2980	2980	2980	2980	0
12	20250113	191800	353207830	2980	2980	2980	2980	0
13	20250113	191700	353207830	2980	2980	2980	2980	0
14	20250113	191600	353207830	2980	2980	2980	2980	0
15	20250113	191500	353207830	2980	2980	2980	2980	0
16	20250113	191400	353207830	2980	2980	2980	2980	0
17	20250113	191300	353207830	2980	2980	2980	2980	0
18	20250113	191200	353207830	2980	2980	2980	2980	0
19	20250113	191100	353207830	2980	2980	2980	2980	0
20	20250113	191000	353207830	2980	2980	2980	2980	0
21	20250113	190900	353207830	2980	2980	2980	2980	0
22	20250113	190800	353207830	2980	2980	2980	2980	0
23	20250113	190700	353207830	2980	2980	2980	2980	0
24	20250113	190600	353207830	2980	2980	2980	2980	0
25	20250113	190500	353207830	2980	2980	2980	2980	0
26	20250113	190400	353207830	2980	2980	2980	2980	0
27	20250113	190300	353207830	2980	2980	2980	2980	0
28	20250113	190200	353207830	2980	2980	2980	2980	0
29	20250113	190100	353207830	2980	2980	2980	2980	0
30	20250113	190000	353207830	2980	2980	2980	2980	0
31	20250113	185900	353207830	2980	2980	2980	2980	0
32	20250113	185800	353207830	2980	2980	2980	2980	1778
33	20250113	185700	353207830	2980	2980	2980	2980	0
34	20250113	185600	353207830	2980	2980	2980	2980	0
35	20250113	185500	353207830	2980	2980	2980	2980	0
36	20250113	185400	353207830	2980	2980	2980	2980	0
37	20250113	185300	353207830	2980	2980	2980	2980	0
38	20250113	185200	353207830	2980	2980	2980	2980	0
39	20250113	185100	353207830	2980	2980	2980	2980	0
40	20250113	185000	353207830	2980	2980	2980	2980	0
41	20250113	184900	353207830	2980	2980	2980	2980	0
42	20250113	184800	353207830	2980	2980	2980	2980	0
43	20250113	184700	353207830	2980	2980	2980	2980	0
44	20250113	184600	353207830	2980	2980	2980	2980	0
45	20250113	184500	353207830	2980	2980	2980	2980	0
46	20250113	184400	353207830	2980	2980	2980	2980	0
47	20250113	184300	353207830	2980	2980	2980	2980	0
48	20250113	184200	353207830	2980	2980	2980	2980	0
49	20250113	184100	353207830	2980	2980	2980	2980	0
50	20250113	184000	353207830	2980	2980	2980	2980	0
51	20250113	183900	353207830	2980	2980	2980	2980	0
52	20250113	183800	353207830	2980	2980	2980	2980	0
53	20250113	183700	353207830	2980	2980	2980	2980	0
54	20250113	183600	353207830	2980	2980	2980	2980	0
55	20250113	183500	353207830	2980	2980	2980	2980	0
56	20250113	183400	353207830	2980	2980	2980	2980	0
57	20250113	183300	353207830	2980	2980	2980	2980	0
58	20250113	183200	353207830	2980	2980	2980	2980	0
59	20250113	183100	353207830	2980	2980	2980	2980	0
60	20250113	183000	353207830	2980	2980	2980	2980	0
61	20250113	182900	353207830	2980	2980	2980	2980	0
62	20250113	182800	353207830	2980	2980	2980	2980	1778
63	20250113	182700	353207830	2980	2980	2980	2980	0
64	20250113	182600	353207830	2980	2980	2980	2980	0
65	20250113	182500	353207830	2980	2980	2980	2980	0
66	20250113	182400	353207830	2980	2980	2980	2980	0
67	20250113	182300	353207830	2980	2980	2980	2980	0
68	20250113	182200	353207830	2980	2980	2980	2980	0
69	20250113	182100	353207830	2980	2980	2980	2980	0
70	20250113	182000	353207830	2980	2980	2980	2980	0
71	20250113	181900	353207830	2980	2980	2980	2980	0
72	20250113	181800	353207830	2980	2980	2980	2980	0
73	20250113	181700	353207830	2980	2980	2980	2980	0
74	20250113	181600	353207830	2980	2980	2980	2980	0
75	20250113	181500	353207830	2980	2980	2980	2980	0
76	20250113	181400	353207830	2980	2980	2980	2980	0
77	20250113	181300	353207830	2980	2980	2980	2980	0
78	20250113	181200	353207830	2980	2980	2980	2980	0
79	20250113	181100	353207830	2980	2980	2980	2980	0
80	20250113	181000	353207830	2980	2980	2980	2980	0
81	20250113	180900	353207830	2980	2980	2980	2980	0
82	20250113	180800	353207830	2980	2980	2980	2980	0
83	20250113	180700	353207830	2980	2980	2980	2980	0
84	20250113	180600	353207830	2980	2980	2980	2980	0
85	20250113	180500	353207830	2980	2980	2980	2980	0
86	20250113	180400	353207830	2980	2980	2980	2980	0
87	20250113	180300	353207830	2980	2980	2980	2980	0
88	20250113	180200	353207830	2980	2980	2980	2980	0
89	20250113	180100	353207830	2980	2980	2980	2980	0
90	20250113	180000	353207830	2980	2980	2980	2980	0
91	20250113	175900	353207830	2980	2980	2980	2980	0
92	20250113	175800	353207830	2980	2980	2980	2980	1778
93	20250113	175700	353207830	2980	2980	2980	2980	0
94	20250113	175600	353207830	2980	2980	2980	2980	0
95	20250113	175500	353207830	2980	2980	2980	2980	0
96	20250113	175400	353207830	2980	2980	2980	2980	0
97	20250113	175300	353207830	2980	2980	2980	2980	0
98	20250113	175200	353207830	2980	2980	2980	2980	0
99	20250113	175100	353207830	2980	2980	2980	2980	0
100	20250113	175000	353207830	2980	2980	2980	2980	0
101	20250113	174900	353207830	2980	2980	2980	2980	0
102	20250113	174800	353207830	2980	2980	2980	2980	0
103	20250113	174700	353207830	2980	2980	2980	2980	0
104	20250113	174600	353207830	2980	2980	2980	2980	0
105	20250113	174500	353207830	2980	2980	2980	2980	0
106	20250113	174400	353207830	2980	2980	2980	2980	0
107	20250113	174300	353207830	2980	2980	2980	2980	0
108	20250113	174200	353207830	2980	2980	2980	2980	0
109	20250113	174100	353207830	2980	2980	2980	2980	0
110	20250113	174000	353207830	2980	2980	2980	2980	0
111	20250113	173900	353207830	2980	2980	2980	2980	0
112	20250113	173800	353207830	2980	2980	2980	2980	0
113	20250113	173700	353207830	2980	2980	2980	2980	0
114	20250113	173600	353207830	2980	2980	2980	2980	0
115	20250113	173500	353207830	2980	2980	2980	2980	0
116	20250113	173400	353207830	2980	2980	2980	2980	0
117	20250113	173300	353207830	2980	2980	2980	2980	0
118	20250113	173200	353207830	2980	2980	2980	2980	0
119	20250113	173100	353207830	2980	2980	2980	2980	0
120	20250113	173000	353207830	2980	2980	2980	2980	0
121	20250113	172900	353207830	2980	2980	2980	2980	0
122	20250113	172800	353207830	2980	2980	2980	2980	1778
123	20250113	172700	353207830	2980	2980	2980	2980	0
124	20250113	172600	353207830	2980	2980	2980	2980	0
125	20250113	172500	353207830	2980	2980	2980	2980	0
126	20250113	172400	353207830	2980	2980	2980	2980	0
127	20250113	172300	353207830	2980	2980	2980	2980	0
128	20250113	172200	353207830	2980	2980	2980	2980	0
129	20250113	172100	353207830	2980	2980	2980	2980	0
130	20250113	172000	353207830	2980	2980	2980	2980	0
131	20250113	171900	353207830	2980	2980	2980	2980	0
132	20250113	171800	353207830	2980	2980	2980	2980	0
133	20250113	171700	353207830	2980	2980	2980	2980	0
134	20250113	171600	353207830	2980	2980	2980	2980	0
135	20250113	171500	353207830	2980	2980	2980	2980	0
136	20250113	171400	353207830	2980	2980	2980	2980	0
137	20250113	171300	353207830	2980	2980	2980	2980	0
138	20250113	171200	353207830	2980	2980	2980	2980	0
139	20250113	171100	353207830	2980	2980	2980	2980	0
140	20250113	171000	353207830	2980	2980	2980	2980	0
141	20250113	170900	353207830	2980	2980	2980	2980	0
142	20250113	170800	353207830	2980	2980	2980	2980	0
143	20250113	170700	353207830	2980	2980	2980	2980	0
144	20250113	170600	353207830	2980	2980	2980	2980	0
145	20250113	170500	353207830	2980	2980	2980	2980	0
146	20250113	170400	353207830	2980	2980	2980	2980	0
147	20250113	170300	353207830	2980	2980	2980	2980	0
148	20250113	170200	353207830	2980	2980	2980	2980	0
149	20250113	170100	353207830	2980	2980	2980	2980	0
150	20250113	170000	353207830	2980	2980	2980	2980	0
151	20250113	165900	353207830	2980	2980	2980	2980	0
152	20250113	165800	353207830	2980	2980	2980	2980	1778
153	20250113	165700	353207830	2980	2980	2980	2980	0
154	20250113	165600	353207830	2980	2980	2980	2980	0
155	20250113	165500	353207830	2980	2980	2980	2980	0
156	20250113	165400	353207830	2980	2980	2980	2980	0
157	20250113	165300	353207830	2980	2980	2980	2980	0
158	20250113	165200	353207830	2980	2980	2980	2980	0
159	20250113	165100	353207830	2980	2980	2980	2980	0
160	20250113	165000	353207830	2980	2980	2980	2980	0
161	20250113	164900	353207830	2980	2980	2980	2980	0
162	20250113	164800	353207830	2980	2980	2980	2980	0
163	20250113	164700	353207830	2980	2980	2980	2980	0
164	20250113	164600	353207830	2980	2980	2980	2980	0
165	20250113	164500	353207830	2980	2980	2980	2980	0
166	20250113	164400	353207830	2980	2980	2980	2980	0
167	20250113	164300	353207830	2980	2980	2980	2980	0
168	20250113	164200	353207830	2980	2980	2980	2980	0
169	20250113	164100	353207830	2980	2980	2980	2980	0
170	20250113	164000	353207830	2980	2980	2980	2980	0
171	20250113	163900	353207830	2980	2980	2980	2980	0
172	20250113	163800	353207830	2980	2980	2980	2980	0
173	20250113	163700	353207830	2980	2980	2980	2980	0
174	20250113	163600	353207830	2980	2980	2980	2980	0
175	20250113	163500	353207830	2980	2980	2980	2980	0
176	20250113	163400	353207830	2980	2980	2980	2980	0
177	20250113	163300	353207830	2980	2980	2980	2980	0
178	20250113	163200	353207830	2980	2980	2980	2980	0
179	20250113	163100	353207830	2980	2980	2980	2980	0
180	20250113	163000	353207830	2980	2980	2980	2980	0
181	20250113	162900	353207830	2980	2980	2980	2980	0
182	20250113	162800	353207830	2980	2980	2980	2980	1778
183	20250113	162700	353207830	2980	2980	2980	2980	0
184	20250113	162600	353207830	2980	2980	2980	2980	0
185	20250113	162500	353207830	2980	2980	2980	2980	0
186	20250113	162400	353207830	2980	2980	2980	2980	0
187	20250113	162300	353207830	2980	2980	2980	2980	0
188	20250113	162200	353207830	2980	2980	2980	2980	0
189	20250113	162100	353207830	2980	2980	2980	2980	0
190	20250113	162000	353207830	2980	2980	2980	2980	0
191	20250113	161900	353207830	2980	2980	2980	2980	0
192	20250113	161800	353207830	2980	2980	2980	2980	0
193	20250113	161700	353207830	2980	2980	2980	2980	0
194	20250113	161600	353207830	2980	2980	2980	2980	0
195	20250113	161500	353207830	2980	2980	2980	2980	0
196	20250113	161400	353207830	2980	2980	2980	2980	0
197	20250113	161300	353207830	2980	2980	2980	2980	0
198	20250113	161200	353207830	2980	2980	2980	2980	0
199	20250113	161100	353207830	2980	2980	2980	2980	0
200	20250113	161000	353207830	2980	2980	2980	2980	0
201	20250113	160900	353207830	2980	2980	2980	2980	0
202	20250113	160800	353207830	2980	2980	2980	2980	0
203	20250113	160700	353207830	2980	2980	2980	2980	0
204	20250113	160600	353207830	2980	2980	2980	2980	0
205	20250113	160500	353207830	2980	2980	2980	2980	0
206	20250113	160400	353207830	2980	2980	2980	2980	0
207	20250113	160300	353207830	2980	2980	2980	2980	0
208	20250113	160200	353207830	2980	2980	2980	2980	0
209	20250113	160100	353207830	2980	2980	2980	2980	0
210	20250113	160000	353207830	2980	2980	2980	2980	0
211	20250113	155900	353207830	2980	2980	2980	2980	0
212	20250113	155800	353207830	2980	2980	2980	2980	1778
213	20250113	155700	353207830	2980	2980	2980	2980	0
214	20250113	155600	353207830	2980	2980	2980	2980	0
215	20250113	155500	353207830	2980	2980	2980	2980	0
216	20250113	155400	353207830	2980	2980	2980	2980	0
217	20250113	155300	353207830	2980	2980	2980	2980	0
218	20250113	155200	353207830	2980	2980	2980	2980	0
219	20250113	155100	353207830	2980	2980	2980	2980	0
220	20250113	155000	353207830	2980	2980	2980	2980	0
221	20250113	154900	353207830	2980	2980	2980	2980	0
222	20250113	154800	353207830	2980	2980	2980	2980	0
223	20250113	154700	353207830	2980	2980	2980	2980	0
224	20250113	154600	353207830	2980	2980	2980	2980	0
225	20250113	154500	353207830	2980	2980	2980	2980	0
226	20250113	154400	353207830	2980	2980	2980	2980	0
227	20250113	154300	353207830	2980	2980	2980	2980	0
228	20250113	154200	353207830	2980	2980	2980	2980	0
229	20250113	154100	353207830	2980	2980	2980	2980	0
230	20250113	154000	353207830	2980	2980	2980	2980	0
231	20250113	153900	353207830	2980	2980	2980	2980	0
232	20250113	153800	353207830	2980	2980	2980	2980	0
233	20250113	153700	353207830	2980	2980	2980	2980	0
234	20250113	153600	353207830	2980	2980	2980	2980	0
235	20250113	153500	353207830	2980	2980	2980	2980	0
236	20250113	153400	353207830	2980	2980	2980	2980	0
237	20250113	153300	353207830	2980	2980	2980	2980	0
238	20250113	153200	353207830	2980	2980	2980	2980	0
239	20250113	153100	353207830	2980	2980	2980	2980	0
240	20250113	153000	353207830	2980	2980	2980	2980	1778
241	20250113	152900	347909390	3010	3010	3010	3010	0
242	20250113	152800	347909390	3010	3010	3010	3010	0
243	20250113	152700	347909390	3010	3010	3010	3010	0
244	20250113	152600	347909390	3010	3010	3010	3010	0
245	20250113	152500	347909390	3010	3010	3010	3010	0
246	20250113	152400	347909390	3010	3010	3010	3010	0
247	20250113	152300	347909390	3010	3010	3010	3010	0
248	20250113	152200	347909390	3010	3010	3010	3010	0
249	20250113	152100	347909390	3010	3010	3010	3010	0
250	20250113	152000	347909390	3010	3010	3010	3010	0
251	20250113	151900	347909390	3010	3010	3010	3010	1
252	20250113	151800	347906380	3010	3010	3010	3010	0
253	20250113	151700	347906380	3010	3010	3010	3010	200
254	20250113	151600	347304380	3015	3015	3015	3015	0
255	20250113	151500	347304380	3015	3015	3015	3015	44
256	20250113	151400	347171720	3015	3015	3015	3015	1
257	20250113	151300	347168705	3015	3015	3015	3015	0
258	20250113	151200	347168705	3015	3005	3015	3000	525
259	20250113	151100	345593495	3020	3020	3020	3020	0
260	20250113	151000	345593495	3020	3020	3020	3020	294
261	20250113	150900	344705615	3020	3020	3020	3020	35
262	20250113	150800	344599915	3025	3025	3025	3025	2
263	20250113	150700	344593865	3025	3025	3025	3025	0
264	20250113	150600	344593865	3025	3025	3025	3025	15
265	20250113	150500	344548490	3010	3010	3010	3010	206
266	20250113	150400	343928430	3010	3010	3010	3010	0
267	20250113	150300	343928430	3010	3000	3010	3000	278
268	20250113	150200	343094410	3000	2980	3000	2980	319
269	20250113	150100	342141380	2990	2990	2990	2990	73
270	20250113	150000	341923110	2985	2985	2985	2985	42
271	20250113	145900	341797740	2985	2985	2985	2985	0
272	20250113	145800	341797740	2985	2985	2985	2985	0
273	20250113	145700	341797740	2985	2985	2985	2985	0
274	20250113	145600	341797740	2985	2985	2985	2985	600
275	20250113	145500	340006740	2990	2990	2990	2990	0
276	20250113	145400	340006740	2990	2990	2990	2990	20
277	20250113	145300	339946940	2990	2990	2990	2990	0
278	20250113	145200	339946940	2990	2990	2990	2990	0
279	20250113	145100	339946940	2990	2990	2990	2990	4
280	20250113	145000	339934980	2990	2990	2990	2990	6
281	20250113	144900	339917040	2985	2985	2985	2985	0
282	20250113	144800	339917040	2985	2985	2985	2985	268
283	20250113	144700	339117060	2980	2980	2980	2980	0
284	20250113	144600	339117060	2980	2980	2980	2980	0
285	20250113	144500	339117060	2980	2980	2980	2980	0
286	20250113	144400	339117060	2980	2980	2980	2980	0
287	20250113	144300	339117060	2980	2980	2980	2980	0
288	20250113	144200	339117060	2980	2980	2980	2980	27
289	20250113	144100	339036600	2990	2990	2990	2990	0
290	20250113	144000	339036600	2990	2990	2990	2990	0
291	20250113	143900	339036600	2990	2990	2990	2990	0
292	20250113	143800	339036600	2990	2990	2990	2990	1
293	20250113	143700	339033610	2995	2995	2995	2995	1
294	20250113	143600	339030615	2995	2995	2995	2995	0
295	20250113	143500	339030615	2995	2995	2995	2995	0
296	20250113	143400	339030615	2995	2995	2995	2995	0
297	20250113	143300	339030615	2995	2995	2995	2995	0
298	20250113	143200	339030615	2995	2995	2995	2995	0
299	20250113	143100	339030615	2995	2995	2995	2995	1
300	20250113	143000	339027620	2990	2990	2990	2990	400
301	20250113	142900	337831620	2985	2985	2985	2985	1
302	20250113	142800	337828635	2985	2985	2985	2985	60
303	20250113	142700	337649535	2990	2990	2990	2990	0
304	20250113	142600	337649535	2990	2990	2990	2990	0
305	20250113	142500	337649535	2990	2990	2990	2990	0
306	20250113	142400	337649535	2990	2990	2990	2990	0
307	20250113	142300	337649535	2990	2990	2990	2990	0
308	20250113	142200	337649535	2990	2990	2990	2990	0
309	20250113	142100	337649535	2990	2990	2990	2990	0
310	20250113	142000	337649535	2990	2990	2990	2990	365
311	20250113	141900	336558185	2990	2990	2990	2990	11
312	20250113	141800	336525295	2990	2990	2990	2990	19
313	20250113	141700	336468485	2990	2990	2990	2990	165
314	20250113	141600	335975135	2990	2985	2990	2985	47
315	20250113	141500	335834785	2985	2985	2985	2985	0
316	20250113	141400	335834785	2985	2985	2985	2985	5
317	20250113	141300	335819860	2985	2985	2985	2985	0
318	20250113	141200	335819860	2985	2985	2985	2985	493
319	20250113	141100	334348255	2985	2985	2985	2985	1
320	20250113	141000	334345270	2985	2985	2985	2985	0
321	20250113	140900	334345270	2985	2985	2985	2985	0
322	20250113	140800	334345270	2985	2990	2990	2985	10
323	20250113	140700	334315410	2985	2985	2985	2985	0
324	20250113	140600	334315410	2985	2985	2985	2985	0
325	20250113	140500	334315410	2985	2985	2985	2985	0
326	20250113	140400	334315410	2985	2985	2985	2985	0
327	20250113	140300	334315410	2985	2985	2985	2985	0
328	20250113	140200	334315410	2985	2985	2985	2985	0
329	20250113	140100	334315410	2985	2985	2985	2985	9
330	20250113	140000	334288545	2980	2980	2980	2980	10
331	20250113	135900	334258745	2980	2980	2980	2980	328
332	20250113	135800	333281305	2985	2985	2985	2985	10
333	20250113	135700	333251455	2985	2980	2985	2980	11
334	20250113	135600	333218625	2980	2985	2985	2980	40
335	20250113	135500	333099375	2985	2985	2985	2985	0
336	20250113	135400	333099375	2985	2985	2985	2985	0
337	20250113	135300	333099375	2985	2985	2985	2985	0
338	20250113	135200	333099375	2985	2985	2985	2985	60
339	20250113	135100	332920275	2985	2985	2985	2985	64
340	20250113	135000	332729235	2985	2985	2985	2985	0
341	20250113	134900	332729235	2985	2985	2985	2985	0
342	20250113	134800	332729235	2985	2985	2985	2985	20
343	20250113	134700	332669535	2970	2970	2970	2970	0
344	20250113	134600	332669535	2970	2970	2970	2970	0
345	20250113	134500	332669535	2970	2970	2970	2970	0
346	20250113	134400	332669535	2970	2970	2970	2970	0
347	20250113	134300	332669535	2970	2970	2970	2970	682
348	20250113	134200	330643995	2965	2965	2965	2965	376
349	20250113	134100	329529155	2965	2965	2965	2965	0
350	20250113	134000	329529155	2965	2965	2965	2965	39
351	20250113	133900	329413520	2965	2965	2965	2965	61
352	20250113	133800	329232655	2965	2965	2965	2965	0
353	20250113	133700	329232655	2965	2965	2965	2965	0
354	20250113	133600	329232655	2965	2970	2970	2965	4
355	20250113	133500	329220780	2970	2970	2970	2970	5
356	20250113	133400	329205930	2965	2965	2965	2965	0
357	20250113	133300	329205930	2965	2970	2970	2965	54
358	20250113	133200	329045745	2970	2970	2970	2970	20
359	20250113	133100	328986345	2965	2965	2965	2965	0
360	20250113	133000	328986345	2965	2965	2965	2965	0
361	20250113	132900	328986345	2965	2965	2965	2965	0
362	20250113	132800	328986345	2965	2965	2965	2965	0
363	20250113	132700	328986345	2965	2965	2965	2965	0
364	20250113	132600	328986345	2965	2965	2965	2965	0
365	20250113	132500	328986345	2965	2965	2965	2965	0
366	20250113	132400	328986345	2965	2965	2965	2965	0
367	20250113	132300	328986345	2965	2965	2965	2965	0
368	20250113	132200	328986345	2965	2965	2965	2965	2
369	20250113	132100	328980415	2965	2960	2965	2950	1638
370	20250113	132000	324141750	2965	2965	2965	2965	0
371	20250113	131900	324141750	2965	2965	2965	2965	147
372	20250113	131800	323705895	2960	2960	2960	2960	0
373	20250113	131700	323705895	2960	2960	2960	2960	0
374	20250113	131600	323705895	2960	2960	2960	2960	0
375	20250113	131500	323705895	2960	2960	2960	2960	0
376	20250113	131400	323705895	2960	2960	2960	2960	290
377	20250113	131300	322847495	2960	2960	2960	2960	0
378	20250113	131200	322847495	2960	2960	2960	2960	0
379	20250113	131100	322847495	2960	2960	2960	2960	0
380	20250113	131000	322847495	2960	2960	2960	2960	0
381	20250113	130900	322847495	2960	2960	2960	2960	0
382	20250113	130800	322847495	2960	2960	2960	2960	0
383	20250113	130700	322847495	2960	2960	2960	2960	0
384	20250113	130600	322847495	2960	2960	2960	2960	0
385	20250113	130500	322847495	2960	2960	2960	2960	0
386	20250113	130400	322847495	2960	2960	2960	2960	0
387	20250113	130300	322847495	2960	2980	2985	2960	1544
388	20250113	130200	318268015	2970	2970	2970	2970	0
389	20250113	130100	318268015	2970	2970	2970	2970	50
390	20250113	130000	318119515	2970	2970	2970	2970	0
391	20250113	125900	318119515	2970	2970	2970	2970	0
392	20250113	125800	318119515	2970	2970	2970	2970	0
393	20250113	125700	318119515	2970	2970	2970	2970	799
394	20250113	125600	315746485	2975	2975	2975	2975	909
395	20250113	125500	313042210	2975	2980	2980	2975	264
396	20250113	125400	312256730	2980	2980	2980	2980	0
397	20250113	125300	312256730	2980	2980	2980	2980	0
398	20250113	125200	312256730	2980	2980	2980	2980	0
399	20250113	125100	312256730	2980	2980	2980	2980	2
400	20250113	125000	312250770	2995	2995	2995	2995	0
401	20250113	124900	312250770	2995	2995	2995	2995	0
402	20250113	124800	312250770	2995	2995	2995	2995	0
403	20250113	124700	312250770	2995	2995	2995	2995	0
404	20250113	124600	312250770	2995	2995	2995	2995	0
405	20250113	124500	312250770	2995	2995	2995	2995	0
406	20250113	124400	312250770	2995	2990	2995	2990	300
407	20250113	124300	311352740	2990	2990	2990	2990	120
408	20250113	124200	310993940	2990	2990	2990	2990	0
409	20250113	124100	310993940	2990	2990	2990	2990	0
410	20250113	124000	310993940	2990	2990	2990	2990	0
411	20250113	123900	310993940	2990	2990	2990	2990	6
412	20250113	123800	310976000	2990	2990	2990	2990	14
413	20250113	123700	310934140	2975	2975	2975	2975	0
414	20250113	123600	310934140	2975	2980	2980	2975	252
415	20250113	123500	310183585	2985	2985	2985	2985	232
416	20250113	123400	309491065	2985	2985	2985	2985	0
417	20250113	123300	309491065	2985	2985	2985	2985	0
418	20250113	123200	309491065	2985	2985	2985	2985	174
419	20250113	123100	308971675	2985	2985	2985	2985	500
420	20250113	123000	307479175	2990	2990	2990	2990	134
421	20250113	122900	307078515	2990	2990	2990	2990	0
422	20250113	122800	307078515	2990	2990	2990	2990	80
423	20250113	122700	306839315	2995	2995	2995	2995	0
424	20250113	122600	306839315	2995	2995	2995	2995	200
425	20250113	122500	306240315	2995	2995	2995	2995	0
426	20250113	122400	306240315	2995	2995	2995	2995	132
427	20250113	122300	305844975	2995	2995	2995	2995	0
428	20250113	122200	305844975	2995	2995	2995	2995	124
429	20250113	122100	305473595	2995	2995	2995	2995	2
430	20250113	122000	305467605	2995	2995	2995	2995	76
431	20250113	121900	305239985	3000	3005	3010	3000	45
432	20250113	121800	305104925	3000	3000	3000	3000	0
433	20250113	121700	305104925	3000	3000	3000	3000	0
434	20250113	121600	305104925	3000	3000	3000	3000	365
435	20250113	121500	304009925	3000	3000	3000	3000	0
436	20250113	121400	304009925	3000	3000	3000	3000	0
437	20250113	121300	304009925	3000	3000	3000	3000	0
438	20250113	121200	304009925	3000	3000	3000	3000	0
439	20250113	121100	304009925	3000	3000	3000	3000	0
440	20250113	121000	304009925	3000	3000	3000	3000	0
441	20250113	120900	304009925	3000	3000	3000	3000	0
442	20250113	120800	304009925	3000	3000	3000	3000	0
443	20250113	120700	304009925	3000	3000	3000	3000	0
444	20250113	120600	304009925	3000	3000	3000	3000	0
445	20250113	120500	304009925	3000	3000	3000	3000	0
446	20250113	120400	304009925	3000	3000	3000	3000	0
447	20250113	120300	304009925	3000	3000	3000	3000	0
448	20250113	120200	304009925	3000	3000	3000	3000	257
449	20250113	120100	303238925	3000	3000	3000	3000	0
450	20250113	120000	303238925	3000	3000	3000	3000	100
451	20250113	115900	302938925	3000	3000	3000	3000	300
452	20250113	115800	302038925	3005	3005	3005	3005	0
453	20250113	115700	302038925	3005	3005	3005	3005	0
454	20250113	115600	302038925	3005	3005	3005	3005	1
455	20250113	115500	302035920	3000	3000	3000	3000	0
456	20250113	115400	302035920	3000	3000	3000	3000	268
457	20250113	115300	301231920	3005	3005	3005	3005	0
458	20250113	115200	301231920	3005	3005	3005	3005	0
459	20250113	115100	301231920	3005	3005	3005	3005	0
460	20250113	115000	301231920	3005	3005	3005	3005	0
461	20250113	114900	301231920	3005	3005	3005	3005	0
462	20250113	114800	301231920	3005	3005	3005	3005	10
463	20250113	114700	301201870	3005	3005	3005	3005	0
464	20250113	114600	301201870	3005	3005	3005	3005	0
465	20250113	114500	301201870	3005	3005	3005	3005	0
466	20250113	114400	301201870	3005	3005	3005	3005	0
467	20250113	114300	301201870	3005	3005	3005	3005	0
468	20250113	114200	301201870	3005	3005	3005	3005	12
469	20250113	114100	301165810	3005	3005	3005	3005	0
470	20250113	114000	301165810	3005	3000	3005	3000	132
471	20250113	113900	300769155	2990	2990	2990	2990	0
472	20250113	113800	300769155	2990	2990	2990	2990	2
473	20250113	113700	300763175	2995	3000	3000	2995	2
474	20250113	113600	300757180	3000	3000	3000	2995	176
475	20250113	113500	300229835	2975	2975	2975	2975	0
476	20250113	113400	300229835	2975	2985	2985	2975	200
477	20250113	113300	299634230	2980	2980	2980	2980	0
478	20250113	113200	299634230	2980	2980	2980	2980	0
479	20250113	113100	299634230	2980	2980	2980	2980	534
480	20250113	113000	298042910	2980	2980	2980	2980	0
481	20250113	112900	298042910	2980	2980	2980	2980	0
482	20250113	112800	298042910	2980	2980	2980	2980	0
483	20250113	112700	298042910	2980	2980	2980	2980	0
484	20250113	112600	298042910	2980	2980	2980	2980	350
485	20250113	112500	296999910	2980	2980	2980	2980	0
486	20250113	112400	296999910	2980	2980	2980	2980	300
487	20250113	112300	296105910	2980	2980	2980	2980	0
488	20250113	112200	296105910	2980	2980	2980	2980	0
489	20250113	112100	296105910	2980	2985	2985	2980	10
490	20250113	112000	296076105	2980	2980	2980	2980	0
491	20250113	111900	296076105	2980	2990	2990	2980	415
492	20250113	111800	294838305	2990	2990	2990	2990	0
493	20250113	111700	294838305	2990	2990	2990	2990	909
494	20250113	111600	292120395	2980	3010	3010	2980	494
495	20250113	111500	290644640	3010	3005	3010	2995	809
496	20250113	111400	288213940	3005	3005	3005	3005	312
497	20250113	111300	287276380	3005	3005	3005	3005	18
498	20250113	111200	287222290	3005	3005	3005	3005	10
499	20250113	111100	287192240	2995	2995	2995	2995	0
500	20250113	111000	287192240	2995	3005	3005	2995	1164
501	20250113	110900	283704395	3005	3005	3005	3005	35
502	20250113	110800	283599220	3010	3010	3010	3010	3
503	20250113	110700	283590190	3005	3005	3005	3005	84
504	20250113	110600	283337770	3005	3005	3005	3005	135
505	20250113	110500	282932095	3005	3005	3005	3005	0
506	20250113	110400	282932095	3005	3005	3005	3005	3
507	20250113	110300	282923080	3005	3005	3005	3005	6
508	20250113	110200	282905050	2990	2990	2990	2990	0
509	20250113	110100	282905050	2990	2990	2990	2990	0
510	20250113	110000	282905050	2990	2990	2990	2990	0
511	20250113	105900	282905050	2990	2990	2990	2990	0
512	20250113	105800	282905050	2990	2990	2990	2990	0
513	20250113	105700	282905050	2990	2990	2990	2990	0
514	20250113	105600	282905050	2990	2990	2990	2990	0
515	20250113	105500	282905050	2990	2990	2990	2990	0
516	20250113	105400	282905050	2990	2990	2990	2990	0
517	20250113	105300	282905050	2990	2990	2990	2990	1418
518	20250113	105200	278665230	2990	2985	2990	2985	92
519	20250113	105100	278390575	2985	2985	2985	2985	0
520	20250113	105000	278390575	2985	2985	2985	2985	1
521	20250113	104900	278387590	2990	2995	2995	2985	3576
522	20250113	104800	267694315	2995	2995	2995	2995	0
523	20250113	104700	267694315	2995	3000	3000	2995	3000
524	20250113	104600	258707780	3010	3010	3010	3010	0
525	20250113	104500	258707780	3010	3010	3010	3010	42
526	20250113	104400	258581360	3010	3005	3010	3005	505
527	20250113	104300	257061360	2990	2995	2995	2990	958
528	20250113	104200	254192915	3000	3000	3000	3000	0
529	20250113	104100	254192915	3000	3000	3000	3000	51
530	20250113	104000	254039915	3005	2990	3005	2985	17
531	20250113	103900	253989125	3010	3010	3010	3010	0
532	20250113	103800	253989125	3010	3005	3010	3005	22
533	20250113	103700	253923010	3005	3010	3010	3005	77
534	20250113	103600	253691620	3005	3005	3005	3005	47
535	20250113	103500	253550385	3010	3010	3010	3010	500
536	20250113	103400	252045385	2960	2960	2960	2960	0
537	20250113	103300	252045385	2960	2960	2960	2960	0
538	20250113	103200	252045385	2960	3020	3020	2960	9951
539	20250113	103100	222199595	3015	3020	3020	3015	1041
540	20250113	103000	219058985	3025	3035	3035	3025	1059
541	20250113	102900	215855500	3040	3040	3040	3040	23
542	20250113	102800	215785580	3040	3040	3040	3040	131
543	20250113	102700	215387340	3050	3050	3050	3050	0
544	20250113	102600	215387340	3050	3050	3050	3050	1
545	20250113	102500	215384290	3050	3050	3050	3050	0
546	20250113	102400	215384290	3050	3050	3050	3050	0
547	20250113	102300	215384290	3050	3050	3050	3050	10
548	20250113	102200	215353790	3020	3040	3040	3020	1000
549	20250113	102100	212327580	3055	3050	3055	3050	29
550	20250113	102000	212239000	3040	3040	3040	3040	0
551	20250113	101900	212239000	3040	3055	3055	3040	181
552	20250113	101800	211688745	3040	3040	3040	3040	223
553	20250113	101700	211010825	3040	3040	3040	3040	0
554	20250113	101600	211010825	3040	3040	3040	3040	1101
555	20250113	101500	207663785	3040	3040	3040	3040	0
556	20250113	101400	207663785	3040	3040	3040	3040	10
557	20250113	101300	207633385	3020	3020	3020	3020	0
558	20250113	101200	207633385	3020	3020	3020	3020	105
559	20250113	101100	207316285	3035	3035	3035	3035	0
560	20250113	101000	207316285	3035	3035	3035	3035	5
561	20250113	100900	207301110	3035	3035	3035	3035	1
562	20250113	100800	207298075	3035	3030	3035	3030	4
563	20250113	100700	207285945	3040	3040	3040	3040	0
564	20250113	100600	207285945	3040	3015	3040	3015	390
565	20250113	100500	206109845	3020	3035	3035	3020	1063
566	20250113	100400	202895640	3040	3040	3040	3040	1
567	20250113	100300	202892600	3040	3035	3040	3030	1714
568	20250113	100200	197697030	3035	3035	3035	3035	467
569	20250113	100100	196279685	3035	3035	3035	3035	422
570	20250113	100000	194998915	3035	3040	3040	3035	438
571	20250113	095900	193669450	3040	3040	3040	3040	0
572	20250113	095800	193669450	3040	3040	3040	3040	200
573	20250113	095700	193061450	3045	3045	3045	3045	0
574	20250113	095600	193061450	3045	3045	3045	3045	32
575	20250113	095500	192964010	3045	3050	3050	3045	731
576	20250113	095400	190737530	3050	3055	3055	3050	106
577	20250113	095300	190414200	3055	3055	3055	3055	0
578	20250113	095200	190414200	3055	3055	3055	3055	1
579	20250113	095100	190411145	3060	3060	3060	3060	0
580	20250113	095000	190411145	3060	3060	3060	3060	61
581	20250113	094900	190224485	3060	3060	3060	3060	316
582	20250113	094800	189257525	3070	3055	3070	3055	41
583	20250113	094700	189131770	3060	3060	3060	3060	0
584	20250113	094600	189131770	3060	3060	3060	3060	0
585	20250113	094500	189131770	3060	3060	3060	3060	301
586	20250113	094400	188210710	3060	3060	3060	3060	50
587	20250113	094300	188057710	3060	3060	3060	3060	41
588	20250113	094200	187932250	3060	3060	3060	3060	0
589	20250113	094100	187932250	3060	3060	3060	3060	202
590	20250113	094000	187314130	3055	3075	3075	3055	300
591	20250113	093900	186396615	3060	3060	3060	3060	1
592	20250113	093800	186393555	3060	3060	3060	3060	33
593	20250113	093700	186292575	3060	3090	3090	3060	411
594	20250113	093600	185033845	3090	3090	3090	3090	2
595	20250113	093500	185027665	3090	3090	3090	3090	0
596	20250113	093400	185027665	3090	3090	3090	3090	3
597	20250113	093300	185018395	3090	3090	3090	3090	9
598	20250113	093200	184990585	3090	3090	3090	3090	710
599	20250113	093100	182796685	3090	3090	3090	3090	2
600	20250113	093000	182790505	3090	3075	3090	3075	2001
601	20250113	092900	176617470	3075	3050	3075	3050	21
602	20250113	092800	176553395	3045	3045	3045	3045	0
603	20250113	092700	176553395	3045	3045	3045	3045	0
604	20250113	092600	176553395	3045	3075	3075	3040	1789
605	20250113	092500	171093880	3080	3085	3085	3080	202
606	20250113	092400	170471710	3085	3085	3085	3085	8
607	20250113	092300	170447030	3085	3090	3090	3085	79
608	20250113	092200	170203155	3085	3090	3090	3085	1385
609	20250113	092100	165923515	3090	3090	3090	3090	1355
610	20250113	092000	161736565	3090	3100	3100	3090	1279
611	20250113	091900	157772895	3100	3110	3110	3100	106
612	20250113	091800	157443585	3115	3120	3120	3115	2925
613	20250113	091700	148318320	3120	3120	3120	3120	6
614	20250113	091600	148299600	3120	3130	3130	3120	665
615	20250113	091500	146221280	3130	3130	3130	3130	508
616	20250113	091400	144631240	3115	3130	3130	3115	119
617	20250113	091300	144258785	3130	3140	3140	3115	4082
618	20250113	091200	131488575	3140	3150	3150	3130	2745
619	20250113	091100	122883345	3135	3100	3160	3100	11007
620	20250113	091000	88319135	3100	3120	3120	3095	135
621	20250113	090900	87900380	3120	3125	3130	3085	5006
622	20250113	090800	72261960	3130	3140	3140	3130	5952
623	20250113	090700	53592475	3140	3090	3150	3090	9003
624	20250113	090600	25530495	3075	3120	3120	3075	1159
625	20250113	090500	21959960	3125	3080	3125	3070	4180
626	20250113	090400	8952560	3075	3065	3075	3065	439
627	20250113	090300	7605200	3065	3065	3065	3065	109
628	20250113	090200	7271115	3065	3060	3065	3060	940
629	20250113	090100	4392515	3045	3040	3045	3040	506
630	20250113	090000	2854260	3030	3030	3030	3030	942