KissMeData/075970/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195000	1041484245	2980	2980	2980	2980	6475
3	20250113	194900	1041484245	2980	2980	2980	2980	0
4	20250113	194800	1041484245	2980	2980	2980	2980	0
5	20250113	194700	1041484245	2980	2980	2980	2980	0
6	20250113	194600	1041484245	2980	2980	2980	2980	0
7	20250113	194500	1041484245	2980	2980	2980	2980	0
8	20250113	194400	1041484245	2980	2980	2980	2980	0
9	20250113	194300	1041484245	2980	2980	2980	2980	0
10	20250113	194200	1041484245	2980	2980	2980	2980	0
11	20250113	194100	1041484245	2980	2980	2980	2980	0
12	20250113	194000	1041484245	2980	2980	2980	2980	0
13	20250113	193900	1041484245	2980	2980	2980	2980	0
14	20250113	193800	1041484245	2980	2980	2980	2980	0
15	20250113	193700	1041484245	2980	2980	2980	2980	0
16	20250113	193600	1041484245	2980	2980	2980	2980	0
17	20250113	193500	1041484245	2980	2980	2980	2980	0
18	20250113	193400	1041484245	2980	2980	2980	2980	0
19	20250113	193300	1041484245	2980	2980	2980	2980	0
20	20250113	193200	1041484245	2980	2980	2980	2980	0
21	20250113	193100	1041484245	2980	2980	2980	2980	0
22	20250113	193000	1041484245	2980	2980	2980	2980	0
23	20250113	192900	1041484245	2980	2980	2980	2980	0
24	20250113	192800	1041484245	2980	2980	2980	2980	0
25	20250113	192700	1041484245	2980	2980	2980	2980	0
26	20250113	192600	1041484245	2980	2980	2980	2980	0
27	20250113	192500	1041484245	2980	2980	2980	2980	0
28	20250113	192400	1041484245	2980	2980	2980	2980	0
29	20250113	192300	1041484245	2980	2980	2980	2980	0
30	20250113	192200	1041484245	2980	2980	2980	2980	0
31	20250113	192100	1041484245	2980	2980	2980	2980	0
32	20250113	192000	1041484245	2980	2980	2980	2980	6475
33	20250113	191900	1041484245	2980	2980	2980	2980	0
34	20250113	191800	1041484245	2980	2980	2980	2980	0
35	20250113	191700	1041484245	2980	2980	2980	2980	0
36	20250113	191600	1041484245	2980	2980	2980	2980	0
37	20250113	191500	1041484245	2980	2980	2980	2980	0
38	20250113	191400	1041484245	2980	2980	2980	2980	0
39	20250113	191300	1041484245	2980	2980	2980	2980	0
40	20250113	191200	1041484245	2980	2980	2980	2980	0
41	20250113	191100	1041484245	2980	2980	2980	2980	0
42	20250113	191000	1041484245	2980	2980	2980	2980	0
43	20250113	190900	1041484245	2980	2980	2980	2980	0
44	20250113	190800	1041484245	2980	2980	2980	2980	0
45	20250113	190700	1041484245	2980	2980	2980	2980	0
46	20250113	190600	1041484245	2980	2980	2980	2980	0
47	20250113	190500	1041484245	2980	2980	2980	2980	0
48	20250113	190400	1041484245	2980	2980	2980	2980	0
49	20250113	190300	1041484245	2980	2980	2980	2980	0
50	20250113	190200	1041484245	2980	2980	2980	2980	0
51	20250113	190100	1041484245	2980	2980	2980	2980	0
52	20250113	190000	1041484245	2980	2980	2980	2980	0
53	20250113	185900	1041484245	2980	2980	2980	2980	0
54	20250113	185800	1041484245	2980	2980	2980	2980	0
55	20250113	185700	1041484245	2980	2980	2980	2980	0
56	20250113	185600	1041484245	2980	2980	2980	2980	0
57	20250113	185500	1041484245	2980	2980	2980	2980	0
58	20250113	185400	1041484245	2980	2980	2980	2980	0
59	20250113	185300	1041484245	2980	2980	2980	2980	0
60	20250113	185200	1041484245	2980	2980	2980	2980	0
61	20250113	185100	1041484245	2980	2980	2980	2980	0
62	20250113	185000	1041484245	2980	2980	2980	2980	6475
63	20250113	184900	1041484245	2980	2980	2980	2980	0
64	20250113	184800	1041484245	2980	2980	2980	2980	0
65	20250113	184700	1041484245	2980	2980	2980	2980	0
66	20250113	184600	1041484245	2980	2980	2980	2980	0
67	20250113	184500	1041484245	2980	2980	2980	2980	0
68	20250113	184400	1041484245	2980	2980	2980	2980	0
69	20250113	184300	1041484245	2980	2980	2980	2980	0
70	20250113	184200	1041484245	2980	2980	2980	2980	0
71	20250113	184100	1041484245	2980	2980	2980	2980	0
72	20250113	184000	1041484245	2980	2980	2980	2980	0
73	20250113	183900	1041484245	2980	2980	2980	2980	0
74	20250113	183800	1041484245	2980	2980	2980	2980	0
75	20250113	183700	1041484245	2980	2980	2980	2980	0
76	20250113	183600	1041484245	2980	2980	2980	2980	0
77	20250113	183500	1041484245	2980	2980	2980	2980	0
78	20250113	183400	1041484245	2980	2980	2980	2980	0
79	20250113	183300	1041484245	2980	2980	2980	2980	0
80	20250113	183200	1041484245	2980	2980	2980	2980	0
81	20250113	183100	1041484245	2980	2980	2980	2980	0
82	20250113	183000	1041484245	2980	2980	2980	2980	0
83	20250113	182900	1041484245	2980	2980	2980	2980	0
84	20250113	182800	1041484245	2980	2980	2980	2980	0
85	20250113	182700	1041484245	2980	2980	2980	2980	0
86	20250113	182600	1041484245	2980	2980	2980	2980	0
87	20250113	182500	1041484245	2980	2980	2980	2980	0
88	20250113	182400	1041484245	2980	2980	2980	2980	0
89	20250113	182300	1041484245	2980	2980	2980	2980	0
90	20250113	182200	1041484245	2980	2980	2980	2980	0
91	20250113	182100	1041484245	2980	2980	2980	2980	0
92	20250113	182000	1041484245	2980	2980	2980	2980	6475
93	20250113	181900	1041484245	2980	2980	2980	2980	0
94	20250113	181800	1041484245	2980	2980	2980	2980	0
95	20250113	181700	1041484245	2980	2980	2980	2980	0
96	20250113	181600	1041484245	2980	2980	2980	2980	0
97	20250113	181500	1041484245	2980	2980	2980	2980	0
98	20250113	181400	1041484245	2980	2980	2980	2980	0
99	20250113	181300	1041484245	2980	2980	2980	2980	0
100	20250113	181200	1041484245	2980	2980	2980	2980	0
101	20250113	181100	1041484245	2980	2980	2980	2980	0
102	20250113	181000	1041484245	2980	2980	2980	2980	0
103	20250113	180900	1041484245	2980	2980	2980	2980	0
104	20250113	180800	1041484245	2980	2980	2980	2980	0
105	20250113	180700	1041484245	2980	2980	2980	2980	0
106	20250113	180600	1041484245	2980	2980	2980	2980	0
107	20250113	180500	1041484245	2980	2980	2980	2980	0
108	20250113	180400	1041484245	2980	2980	2980	2980	0
109	20250113	180300	1041484245	2980	2980	2980	2980	0
110	20250113	180200	1041484245	2980	2980	2980	2980	0
111	20250113	180100	1041484245	2980	2980	2980	2980	0
112	20250113	180000	1041484245	2980	2980	2980	2980	0
113	20250113	175900	1041484245	2980	2980	2980	2980	0
114	20250113	175800	1041484245	2980	2980	2980	2980	0
115	20250113	175700	1041484245	2980	2980	2980	2980	0
116	20250113	175600	1041484245	2980	2980	2980	2980	0
117	20250113	175500	1041484245	2980	2980	2980	2980	0
118	20250113	175400	1041484245	2980	2980	2980	2980	0
119	20250113	175300	1041484245	2980	2980	2980	2980	0
120	20250113	175200	1041484245	2980	2980	2980	2980	0
121	20250113	175100	1041484245	2980	2980	2980	2980	0
122	20250113	175000	1041484245	2980	2980	2980	2980	6475
123	20250113	174900	1041484245	2980	2980	2980	2980	0
124	20250113	174800	1041484245	2980	2980	2980	2980	0
125	20250113	174700	1041484245	2980	2980	2980	2980	0
126	20250113	174600	1041484245	2980	2980	2980	2980	0
127	20250113	174500	1041484245	2980	2980	2980	2980	0
128	20250113	174400	1041484245	2980	2980	2980	2980	0
129	20250113	174300	1041484245	2980	2980	2980	2980	0
130	20250113	174200	1041484245	2980	2980	2980	2980	0
131	20250113	174100	1041484245	2980	2980	2980	2980	0
132	20250113	174000	1041484245	2980	2980	2980	2980	0
133	20250113	173900	1041484245	2980	2980	2980	2980	0
134	20250113	173800	1041484245	2980	2980	2980	2980	0
135	20250113	173700	1041484245	2980	2980	2980	2980	0
136	20250113	173600	1041484245	2980	2980	2980	2980	0
137	20250113	173500	1041484245	2980	2980	2980	2980	0
138	20250113	173400	1041484245	2980	2980	2980	2980	0
139	20250113	173300	1041484245	2980	2980	2980	2980	0
140	20250113	173200	1041484245	2980	2980	2980	2980	0
141	20250113	173100	1041484245	2980	2980	2980	2980	0
142	20250113	173000	1041484245	2980	2980	2980	2980	0
143	20250113	172900	1041484245	2980	2980	2980	2980	0
144	20250113	172800	1041484245	2980	2980	2980	2980	0
145	20250113	172700	1041484245	2980	2980	2980	2980	0
146	20250113	172600	1041484245	2980	2980	2980	2980	0
147	20250113	172500	1041484245	2980	2980	2980	2980	0
148	20250113	172400	1041484245	2980	2980	2980	2980	0
149	20250113	172300	1041484245	2980	2980	2980	2980	0
150	20250113	172200	1041484245	2980	2980	2980	2980	0
151	20250113	172100	1041484245	2980	2980	2980	2980	0
152	20250113	172000	1041484245	2980	2980	2980	2980	6475
153	20250113	171900	1041484245	2980	2980	2980	2980	0
154	20250113	171800	1041484245	2980	2980	2980	2980	0
155	20250113	171700	1041484245	2980	2980	2980	2980	0
156	20250113	171600	1041484245	2980	2980	2980	2980	0
157	20250113	171500	1041484245	2980	2980	2980	2980	0
158	20250113	171400	1041484245	2980	2980	2980	2980	0
159	20250113	171300	1041484245	2980	2980	2980	2980	0
160	20250113	171200	1041484245	2980	2980	2980	2980	0
161	20250113	171100	1041484245	2980	2980	2980	2980	0
162	20250113	171000	1041484245	2980	2980	2980	2980	0
163	20250113	170900	1041484245	2980	2980	2980	2980	0
164	20250113	170800	1041484245	2980	2980	2980	2980	0
165	20250113	170700	1041484245	2980	2980	2980	2980	0
166	20250113	170600	1041484245	2980	2980	2980	2980	0
167	20250113	170500	1041484245	2980	2980	2980	2980	0
168	20250113	170400	1041484245	2980	2980	2980	2980	0
169	20250113	170300	1041484245	2980	2980	2980	2980	0
170	20250113	170200	1041484245	2980	2980	2980	2980	0
171	20250113	170100	1041484245	2980	2980	2980	2980	0
172	20250113	170000	1041484245	2980	2980	2980	2980	0
173	20250113	165900	1041484245	2980	2980	2980	2980	0
174	20250113	165800	1041484245	2980	2980	2980	2980	0
175	20250113	165700	1041484245	2980	2980	2980	2980	0
176	20250113	165600	1041484245	2980	2980	2980	2980	0
177	20250113	165500	1041484245	2980	2980	2980	2980	0
178	20250113	165400	1041484245	2980	2980	2980	2980	0
179	20250113	165300	1041484245	2980	2980	2980	2980	0
180	20250113	165200	1041484245	2980	2980	2980	2980	0
181	20250113	165100	1041484245	2980	2980	2980	2980	0
182	20250113	165000	1041484245	2980	2980	2980	2980	6475
183	20250113	164900	1041484245	2980	2980	2980	2980	0
184	20250113	164800	1041484245	2980	2980	2980	2980	0
185	20250113	164700	1041484245	2980	2980	2980	2980	0
186	20250113	164600	1041484245	2980	2980	2980	2980	0
187	20250113	164500	1041484245	2980	2980	2980	2980	0
188	20250113	164400	1041484245	2980	2980	2980	2980	0
189	20250113	164300	1041484245	2980	2980	2980	2980	0
190	20250113	164200	1041484245	2980	2980	2980	2980	0
191	20250113	164100	1041484245	2980	2980	2980	2980	0
192	20250113	164000	1041484245	2980	2980	2980	2980	0
193	20250113	163900	1041484245	2980	2980	2980	2980	0
194	20250113	163800	1041484245	2980	2980	2980	2980	0
195	20250113	163700	1041484245	2980	2980	2980	2980	0
196	20250113	163600	1041484245	2980	2980	2980	2980	0
197	20250113	163500	1041484245	2980	2980	2980	2980	0
198	20250113	163400	1041484245	2980	2980	2980	2980	0
199	20250113	163300	1041484245	2980	2980	2980	2980	0
200	20250113	163200	1041484245	2980	2980	2980	2980	0
201	20250113	163100	1041484245	2980	2980	2980	2980	0
202	20250113	163000	1041484245	2980	2980	2980	2980	0
203	20250113	162900	1041484245	2980	2980	2980	2980	0
204	20250113	162800	1041484245	2980	2980	2980	2980	0
205	20250113	162700	1041484245	2980	2980	2980	2980	0
206	20250113	162600	1041484245	2980	2980	2980	2980	0
207	20250113	162500	1041484245	2980	2980	2980	2980	0
208	20250113	162400	1041484245	2980	2980	2980	2980	0
209	20250113	162300	1041484245	2980	2980	2980	2980	0
210	20250113	162200	1041484245	2980	2980	2980	2980	0
211	20250113	162100	1041484245	2980	2980	2980	2980	0
212	20250113	162000	1041484245	2980	2980	2980	2980	6475
213	20250113	161900	1041484245	2980	2980	2980	2980	0
214	20250113	161800	1041484245	2980	2980	2980	2980	0
215	20250113	161700	1041484245	2980	2980	2980	2980	0
216	20250113	161600	1041484245	2980	2980	2980	2980	0
217	20250113	161500	1041484245	2980	2980	2980	2980	0
218	20250113	161400	1041484245	2980	2980	2980	2980	0
219	20250113	161300	1041484245	2980	2980	2980	2980	0
220	20250113	161200	1041484245	2980	2980	2980	2980	0
221	20250113	161100	1041484245	2980	2980	2980	2980	0
222	20250113	161000	1041484245	2980	2980	2980	2980	0
223	20250113	160900	1041484245	2980	2980	2980	2980	0
224	20250113	160800	1041484245	2980	2980	2980	2980	0
225	20250113	160700	1041484245	2980	2980	2980	2980	0
226	20250113	160600	1041484245	2980	2980	2980	2980	0
227	20250113	160500	1041484245	2980	2980	2980	2980	0
228	20250113	160400	1041484245	2980	2980	2980	2980	0
229	20250113	160300	1041484245	2980	2980	2980	2980	0
230	20250113	160200	1041484245	2980	2980	2980	2980	0
231	20250113	160100	1041484245	2980	2980	2980	2980	0
232	20250113	160000	1041484245	2980	2980	2980	2980	0
233	20250113	155900	1041484245	2980	2980	2980	2980	0
234	20250113	155800	1041484245	2980	2980	2980	2980	0
235	20250113	155700	1041484245	2980	2980	2980	2980	0
236	20250113	155600	1041484245	2980	2980	2980	2980	0
237	20250113	155500	1041484245	2980	2980	2980	2980	0
238	20250113	155400	1041484245	2980	2980	2980	2980	0
239	20250113	155300	1041484245	2980	2980	2980	2980	0
240	20250113	155200	1041484245	2980	2980	2980	2980	0
241	20250113	155100	1041484245	2980	2980	2980	2980	0
242	20250113	155000	1041484245	2980	2980	2980	2980	6475
243	20250113	154900	1041484245	2980	2980	2980	2980	0
244	20250113	154800	1041484245	2980	2980	2980	2980	0
245	20250113	154700	1041484245	2980	2980	2980	2980	0
246	20250113	154600	1041484245	2980	2980	2980	2980	0
247	20250113	154500	1041484245	2980	2980	2980	2980	0
248	20250113	154400	1041484245	2980	2980	2980	2980	0
249	20250113	154300	1041484245	2980	2980	2980	2980	0
250	20250113	154200	1041484245	2980	2980	2980	2980	0
251	20250113	154100	1041484245	2980	2980	2980	2980	0
252	20250113	154000	1041484245	2980	2980	2980	2980	0
253	20250113	153900	1041484245	2980	2980	2980	2980	0
254	20250113	153800	1041484245	2980	2980	2980	2980	0
255	20250113	153700	1041484245	2980	2980	2980	2980	0
256	20250113	153600	1041484245	2980	2980	2980	2980	0
257	20250113	153500	1041484245	2980	2980	2980	2980	0
258	20250113	153400	1041484245	2980	2980	2980	2980	0
259	20250113	153300	1041484245	2980	2980	2980	2980	0
260	20250113	153200	1041484245	2980	2980	2980	2980	0
261	20250113	153100	1041484245	2980	2980	2980	2980	0
262	20250113	153000	1041484245	2980	2980	2980	2980	6475
263	20250113	152900	1022188745	2975	2975	2975	2975	0
264	20250113	152800	1022188745	2975	2975	2975	2975	0
265	20250113	152700	1022188745	2975	2975	2975	2975	0
266	20250113	152600	1022188745	2975	2975	2975	2975	0
267	20250113	152500	1022188745	2975	2975	2975	2975	0
268	20250113	152400	1022188745	2975	2975	2975	2975	0
269	20250113	152300	1022188745	2975	2975	2975	2975	0
270	20250113	152200	1022188745	2975	2975	2975	2975	0
271	20250113	152100	1022188745	2975	2975	2975	2975	0
272	20250113	152000	1022188745	2975	2975	2975	2975	0
273	20250113	151900	1022188745	2975	2970	2975	2970	520
274	20250113	151800	1020641790	2970	2975	2975	2970	96
275	20250113	151700	1020356645	2975	2970	2975	2970	31
276	20250113	151600	1020264550	2965	2975	2975	2965	63
277	20250113	151500	1020077515	2970	2960	2970	2960	314
278	20250113	151400	1019145955	2970	2960	2970	2960	691
279	20250113	151300	1017100315	2960	2960	2960	2960	399
280	20250113	151200	1015919275	2965	2965	2965	2965	0
281	20250113	151100	1015919275	2965	2965	2965	2965	719
282	20250113	151000	1013787440	2965	2970	2970	2965	4503
283	20250113	150900	1000427405	2970	2970	2970	2970	1
284	20250113	150800	1000424435	2970	2970	2970	2970	1
285	20250113	150700	1000421465	2970	2970	2970	2970	68
286	20250113	150600	1000219505	2965	2975	2975	2965	8169
287	20250113	150500	975957125	2975	2975	2975	2975	0
288	20250113	150400	975957125	2975	2975	2975	2970	359
289	20250113	150300	974890865	2975	2965	2975	2965	1969
290	20250113	150200	969044110	2970	2970	2970	2970	39
291	20250113	150100	968928280	2975	2965	2975	2965	83
292	20250113	150000	968682165	2965	2970	2970	2965	3338
293	20250113	145900	958784600	2970	2970	2970	2970	123
294	20250113	145800	958419290	2975	2975	2975	2975	0
295	20250113	145700	958419290	2975	2975	2975	2975	32
296	20250113	145600	958324090	2975	2975	2975	2975	0
297	20250113	145500	958324090	2975	2975	2975	2975	0
298	20250113	145400	958324090	2975	2975	2975	2975	0
299	20250113	145300	958324090	2975	2970	2975	2970	128
300	20250113	145200	957943430	2985	2980	2985	2980	170
301	20250113	145100	957436305	2985	2985	2985	2985	0
302	20250113	145000	957436305	2985	2965	2985	2965	1000
303	20250113	144900	954457135	2960	2965	2965	2955	192
304	20250113	144800	953889120	2960	2960	2960	2960	4
305	20250113	144700	953877280	2955	2955	2955	2955	0
306	20250113	144600	953877280	2955	2960	2960	2955	250
307	20250113	144500	953137480	2955	2955	2955	2955	40
308	20250113	144400	953019280	2955	2955	2955	2955	508
309	20250113	144300	951518140	2955	2955	2955	2955	45
310	20250113	144200	951385165	2955	2965	2965	2955	661
311	20250113	144100	949431510	2965	2960	2965	2950	5356
312	20250113	144000	933590385	2960	2960	2960	2960	0
313	20250113	143900	933590385	2960	2960	2960	2960	101
314	20250113	143800	933291425	2960	2970	2970	2960	262
315	20250113	143700	932515865	2970	2970	2970	2970	199
316	20250113	143600	931924835	2970	2970	2970	2970	0
317	20250113	143500	931924835	2970	2970	2970	2970	4
318	20250113	143400	931912955	2970	2970	2970	2970	189
319	20250113	143300	931351625	2970	2965	2970	2965	832
320	20250113	143200	928881100	2965	2960	2965	2960	885
321	20250113	143100	926260500	2965	2965	2965	2965	30
322	20250113	143000	926171550	2970	2965	2970	2965	1598
323	20250113	142900	921433475	2965	2965	2965	2965	1
324	20250113	142800	921430510	2970	2970	2970	2970	80
325	20250113	142700	921192910	2970	2970	2970	2970	316
326	20250113	142600	920254390	2970	2970	2970	2970	336
327	20250113	142500	919256470	2970	2970	2970	2970	0
328	20250113	142400	919256470	2970	2970	2970	2970	10
329	20250113	142300	919226770	2975	2975	2975	2975	0
330	20250113	142200	919226770	2975	2975	2975	2975	1
331	20250113	142100	919223795	2980	2980	2980	2980	0
332	20250113	142000	919223795	2980	2980	2980	2980	0
333	20250113	141900	919223795	2980	2970	2980	2965	1028
334	20250113	141800	916171155	2970	2970	2970	2970	81
335	20250113	141700	915930585	2980	2980	2980	2980	1
336	20250113	141600	915927605	2970	2970	2970	2970	2003
337	20250113	141500	909978695	2975	2970	2975	2970	74
338	20250113	141400	909758900	2985	2985	2985	2985	0
339	20250113	141300	909758900	2985	2985	2985	2985	0
340	20250113	141200	909758900	2985	2975	2985	2975	10
341	20250113	141100	909729115	2970	2970	2970	2970	0
342	20250113	141000	909729115	2970	2970	2970	2970	0
343	20250113	140900	909729115	2970	2975	2975	2970	1001
344	20250113	140800	906753930	2980	2980	2980	2980	0
345	20250113	140700	906753930	2980	2980	2980	2980	361
346	20250113	140600	905678150	2980	2985	2985	2980	213
347	20250113	140500	905042360	2980	2980	2980	2980	1
348	20250113	140400	905039380	2985	2985	2985	2985	664
349	20250113	140300	903057340	2985	2980	2985	2980	1980
350	20250113	140200	897152190	2985	2980	2985	2980	141
351	20250113	140100	896731810	2980	2980	2980	2980	2
352	20250113	140000	896725850	2980	2980	2980	2980	223
353	20250113	135900	896061310	2985	2975	2985	2975	523
354	20250113	135800	894504385	2985	2985	2985	2985	339
355	20250113	135700	893492470	2985	2980	2985	2980	398
356	20250113	135600	892304590	2980	2985	2985	2975	503
357	20250113	135500	890805145	2985	2980	2985	2980	2533
358	20250113	135400	883244180	2980	2980	2980	2980	800
359	20250113	135300	880860180	2980	2975	2980	2975	295
360	20250113	135200	879982260	2975	2970	2975	2970	202
361	20250113	135100	879381470	2970	2970	2970	2970	310
362	20250113	135000	878460770	2970	2965	2970	2965	80
363	20250113	134900	878223210	2960	2970	2970	2960	559
364	20250113	134800	876568560	2960	2960	2960	2960	731
365	20250113	134700	874404800	2965	2965	2965	2965	0
366	20250113	134600	874404800	2965	2965	2965	2965	0
367	20250113	134500	874404800	2965	2965	2965	2965	0
368	20250113	134400	874404800	2965	2965	2965	2965	0
369	20250113	134300	874404800	2965	2965	2965	2965	468
370	20250113	134200	873017180	2965	2965	2965	2965	332
371	20250113	134100	872032800	2960	2960	2960	2960	61
372	20250113	134000	871852240	2960	2960	2960	2960	4
373	20250113	133900	871840400	2960	2960	2960	2960	5
374	20250113	133800	871825600	2965	2960	2965	2960	5
375	20250113	133700	871810795	2960	2960	2960	2960	40
376	20250113	133600	871692395	2960	2960	2960	2960	0
377	20250113	133500	871692395	2960	2955	2960	2955	310
378	20250113	133400	870776295	2955	2955	2960	2950	1660
379	20250113	133300	865871035	2960	2960	2960	2960	67
380	20250113	133200	865672715	2965	2965	2965	2965	5
381	20250113	133100	865657890	2960	2965	2965	2960	4
382	20250113	133000	865646045	2955	2955	2955	2955	5
383	20250113	132900	865631270	2965	2965	2965	2965	1
384	20250113	132800	865628305	2955	2955	2955	2955	0
385	20250113	132700	865628305	2955	2955	2955	2955	624
386	20250113	132600	863784385	2955	2955	2955	2955	401
387	20250113	132500	862599430	2960	2960	2960	2960	0
388	20250113	132400	862599430	2960	2960	2960	2960	2675
389	20250113	132300	854681430	2960	2960	2960	2960	313
390	20250113	132200	853754950	2960	2960	2960	2960	117
391	20250113	132100	853408630	2960	2960	2960	2960	53
392	20250113	132000	853251750	2960	2960	2960	2960	1020
393	20250113	131900	850232550	2960	2960	2960	2960	0
394	20250113	131800	850232550	2960	2955	2960	2955	801
395	20250113	131700	847865590	2955	2960	2960	2955	1335
396	20250113	131600	843920015	2965	2970	2970	2965	187
397	20250113	131500	843365555	2970	2970	2970	2970	1
398	20250113	131400	843362585	2960	2960	2960	2960	164
399	20250113	131300	842877145	2950	2960	2960	2950	3306
400	20250113	131200	833118045	2970	2970	2970	2970	2
401	20250113	131100	833112105	2970	2960	2970	2955	266
402	20250113	131000	832325860	2960	2965	2965	2960	501
403	20250113	130900	830842895	2965	2960	2970	2955	797
404	20250113	130800	828487200	2955	2960	2960	2955	2124
405	20250113	130700	822210755	2955	2960	2960	2955	1501
406	20250113	130600	817775250	2960	2955	2960	2955	1060
407	20250113	130500	814638110	2955	2960	2960	2955	2793
408	20250113	130400	806371330	2965	2965	2965	2960	233
409	20250113	130300	805680790	2965	2965	2965	2965	1399
410	20250113	130200	801532755	2970	2970	2970	2970	2
411	20250113	130100	801526815	2965	2965	2965	2965	0
412	20250113	130000	801526815	2965	2970	2970	2965	84
413	20250113	125900	801277525	2975	2970	2975	2970	971
414	20250113	125800	798393645	2965	2955	2965	2955	44
415	20250113	125700	798263225	2955	2975	2975	2950	20011
416	20250113	125600	739051415	2975	2975	2975	2975	329
417	20250113	125500	738072640	2975	2970	2975	2970	1390
418	20250113	125400	733939340	2970	2965	2970	2965	3317
419	20250113	125300	724103885	2965	2965	2965	2965	0
420	20250113	125200	724103885	2965	2965	2965	2965	0
421	20250113	125100	724103885	2965	2965	2965	2965	0
422	20250113	125000	724103885	2965	2965	2965	2965	1043
423	20250113	124900	721011390	2965	2965	2965	2965	1649
424	20250113	124800	716122105	2970	2975	2975	2970	995
425	20250113	124700	713166840	2975	2975	2975	2975	430
426	20250113	124600	711887590	2975	2980	2980	2975	521
427	20250113	124500	710337510	2985	2980	2985	2980	1008
428	20250113	124400	707328670	2975	2970	2975	2970	381
429	20250113	124300	706195265	2965	2965	2965	2965	7
430	20250113	124200	706174510	2965	2965	2965	2965	358
431	20250113	124100	705113040	2965	2965	2965	2965	0
432	20250113	124000	705113040	2965	2965	2965	2965	0
433	20250113	123900	705113040	2965	2965	2965	2965	102
434	20250113	123800	704810610	2965	2965	2965	2965	0
435	20250113	123700	704810610	2965	2965	2965	2965	833
436	20250113	123600	702340765	2965	2965	2965	2965	1614
437	20250113	123500	697555255	2965	2965	2965	2965	7
438	20250113	123400	697534500	2965	2965	2965	2965	1148
439	20250113	123300	694130680	2970	2970	2970	2965	400
440	20250113	123200	692944130	2970	2970	2970	2970	500
441	20250113	123100	691459130	2970	2970	2970	2970	40
442	20250113	123000	691340330	2970	2975	2975	2970	927
443	20250113	122900	688586465	2975	2985	2985	2975	663
444	20250113	122800	686610380	2985	2985	2985	2985	0
445	20250113	122700	686610380	2985	2985	2985	2985	0
446	20250113	122600	686610380	2985	2985	2985	2985	0
447	20250113	122500	686610380	2985	2985	2985	2985	10
448	20250113	122400	686580530	2985	2985	2985	2985	0
449	20250113	122300	686580530	2985	2985	2985	2985	134
450	20250113	122200	686180540	2985	3000	3005	2985	518
451	20250113	122100	684634125	2990	2990	2990	2990	0
452	20250113	122000	684634125	2990	2990	2990	2990	353
453	20250113	121900	683578655	3005	3000	3005	3000	1702
454	20250113	121800	678464150	3000	3000	3000	3000	0
455	20250113	121700	678464150	3000	3000	3000	3000	1043
456	20250113	121600	675335150	2990	2990	2990	2990	0
457	20250113	121500	675335150	2990	2990	2990	2990	0
458	20250113	121400	675335150	2990	2995	2995	2990	1846
459	20250113	121300	669814205	3000	3000	3000	3000	200
460	20250113	121200	669214205	3000	3000	3000	3000	0
461	20250113	121100	669214205	3000	3005	3005	3000	1785
462	20250113	121000	663858205	3010	3010	3010	3010	500
463	20250113	120900	662353205	3015	3010	3015	3010	501
464	20250113	120800	660845190	3015	3015	3015	3015	45
465	20250113	120700	660709515	3015	3010	3015	3010	3
466	20250113	120600	660700475	3010	3010	3010	3010	5
467	20250113	120500	660685425	3005	3005	3005	3005	500
468	20250113	120400	659182925	3005	3005	3005	3005	300
469	20250113	120300	658281425	3000	3000	3000	3000	303
470	20250113	120200	657372425	3015	3015	3015	3015	0
471	20250113	120100	657372425	3015	3015	3015	3015	0
472	20250113	120000	657372425	3015	3015	3015	3015	10
473	20250113	115900	657342275	3020	3020	3020	3020	0
474	20250113	115800	657342275	3020	2995	3020	2995	2562
475	20250113	115700	649608115	3010	3005	3010	3005	2436
476	20250113	115600	642279000	3005	3000	3005	3000	2
477	20250113	115500	642272995	3000	3000	3000	3000	0
478	20250113	115400	642272995	3000	3000	3000	3000	0
479	20250113	115300	642272995	3000	3000	3000	3000	0
480	20250113	115200	642272995	3000	2995	3000	2995	205
481	20250113	115100	641658020	3005	3005	3005	3005	3066
482	20250113	115000	632444690	3005	3005	3005	3005	0
483	20250113	114900	632444690	3005	3005	3005	3005	20
484	20250113	114800	632384590	3010	2995	3010	2995	1000
485	20250113	114700	629379545	2980	2980	3000	2980	1840
486	20250113	114600	623880815	2980	2980	2980	2980	100
487	20250113	114500	623582815	2990	2990	2990	2990	307
488	20250113	114400	622664885	2990	2990	2990	2990	0
489	20250113	114300	622664885	2990	2980	2990	2980	924
490	20250113	114200	619906685	2985	2985	2985	2985	1
491	20250113	114100	619903700	2980	2985	2985	2980	400
492	20250113	114000	618711200	2985	2980	2985	2980	279
493	20250113	113900	617879275	2980	2985	2985	2980	1133
494	20250113	113800	614497935	2985	2985	2985	2985	0
495	20250113	113700	614497935	2985	2985	2985	2985	501
496	20250113	113600	613002450	2985	2985	2985	2985	0
497	20250113	113500	613002450	2985	2985	2985	2985	0
498	20250113	113400	613002450	2985	2985	2985	2985	0
499	20250113	113300	613002450	2985	2980	2985	2980	9
500	20250113	113200	612975620	2980	2970	2980	2965	969
501	20250113	113100	610100750	2965	2975	2975	2965	847
502	20250113	113000	607586630	2975	2975	2975	2975	460
503	20250113	112900	606218130	2970	2975	2975	2970	56
504	20250113	112800	606051795	2975	2975	2975	2975	0
505	20250113	112700	606051795	2975	2975	2975	2975	0
506	20250113	112600	606051795	2975	2975	2975	2975	2
507	20250113	112500	606045845	2965	2970	2970	2965	190
508	20250113	112400	605481585	2960	2960	2960	2960	0
509	20250113	112300	605481585	2960	2965	2965	2960	183
510	20250113	112200	604939740	2950	2965	2965	2945	6001
511	20250113	112100	587216290	2960	2965	2965	2960	3233
512	20250113	112000	577635650	2970	2975	2975	2970	904
513	20250113	111900	574950705	2975	2970	2975	2970	205
514	20250113	111800	574341815	2970	2970	2970	2970	2071
515	20250113	111700	568190945	2975	2975	2975	2975	1614
516	20250113	111600	563389295	2975	2970	2975	2970	632
517	20250113	111500	561510605	2970	2975	2975	2970	2054
518	20250113	111400	555400000	2975	2975	2975	2975	243
519	20250113	111300	554677075	2975	2980	2980	2975	135
520	20250113	111200	554275400	2975	2985	2985	2975	1613
521	20250113	111100	549465955	2985	2990	2990	2985	4116
522	20250113	111000	537176175	2995	2995	2995	2995	0
523	20250113	110900	537176175	2995	2990	2995	2990	103
524	20250113	110800	536868190	2990	2990	2990	2990	363
525	20250113	110700	535782820	2990	2990	2990	2990	10
526	20250113	110600	535752920	2990	2990	2990	2990	15
527	20250113	110500	535708070	2995	2995	2995	2995	200
528	20250113	110400	535109070	2990	2990	2990	2990	0
529	20250113	110300	535109070	2990	2990	2990	2990	19
530	20250113	110200	535052260	2990	2990	2990	2990	1
531	20250113	110100	535049270	2990	2990	2990	2990	30
532	20250113	110000	534959570	2985	2985	2985	2985	0
533	20250113	105900	534959570	2985	2985	2995	2985	3270
534	20250113	105800	525198610	2985	2990	2990	2985	1103
535	20250113	105700	521901640	2990	2995	2995	2990	121
536	20250113	105600	521539650	3000	3000	3000	3000	0
537	20250113	105500	521539650	3000	3000	3000	3000	1
538	20250113	105400	521536650	3000	3000	3000	3000	0
539	20250113	105300	521536650	3000	3000	3000	3000	60
540	20250113	105200	521356650	3000	2985	3000	2985	34
541	20250113	105100	521255145	2985	2985	2990	2985	520
542	20250113	105000	519702445	2985	2975	2985	2975	268
543	20250113	104900	518902945	2980	2980	2980	2980	560
544	20250113	104800	517234145	2985	2985	2985	2980	899
545	20250113	104700	514553390	2985	2980	2985	2980	1666
546	20250113	104600	509588655	2985	2990	2990	2985	4068
547	20250113	104500	497436000	3000	2995	3000	2990	501
548	20250113	104400	495937580	3000	2995	3005	2995	189
549	20250113	104300	495371505	3005	3000	3005	3000	8
550	20250113	104200	495347500	3000	3000	3000	3000	0
551	20250113	104100	495347500	3000	2990	3000	2990	205
552	20250113	104000	494734515	2995	2990	3000	2990	418
553	20250113	103900	493484675	3000	2995	3010	2990	9012
554	20250113	103800	466534135	3010	2995	3010	2995	345
555	20250113	103700	465500815	3010	3000	3015	3000	84
556	20250113	103600	465248790	3015	2995	3015	2995	34
557	20250113	103500	465146940	3020	3020	3020	3020	0
558	20250113	103400	465146940	3020	2995	3020	2995	10
559	20250113	103300	465116865	3020	3010	3020	2995	1704
560	20250113	103200	460001090	3020	3020	3020	3020	0
561	20250113	103100	460001090	3020	3015	3020	3015	11
562	20250113	103000	459967920	3020	3005	3020	3005	1025
563	20250113	102900	456887555	3020	3010	3020	3010	1039
564	20250113	102800	453760145	3025	3025	3025	3010	1033
565	20250113	102700	450645505	3020	3020	3020	3020	314
566	20250113	102600	449697225	3025	3025	3025	3025	10
567	20250113	102500	449666975	3025	3025	3025	3025	3
568	20250113	102400	449657900	3025	3005	3025	3005	336
569	20250113	102300	448644420	3025	3025	3025	3025	208
570	20250113	102200	448015220	3025	3025	3025	3025	3
571	20250113	102100	448006145	3025	3025	3025	3005	2754
572	20250113	102000	439725770	3025	3030	3030	3015	355
573	20250113	101900	438650395	3030	3025	3030	3025	331
574	20250113	101800	437649115	3030	3020	3030	3015	866
575	20250113	101700	435036215	3030	3030	3030	3030	100
576	20250113	101600	434733215	3030	3030	3030	3020	141
577	20250113	101500	434306195	3030	3030	3030	3030	180
578	20250113	101400	433760795	3030	3030	3035	3025	675
579	20250113	101300	431718400	3035	3025	3035	3025	5160
580	20250113	101200	416106025	3025	3020	3025	3020	477
581	20250113	101100	414665475	3020	3020	3025	3020	960
582	20250113	101000	411766270	3020	3020	3025	3015	9307
583	20250113	100900	383659155	3020	3015	3020	3010	1139
584	20250113	100800	380225770	3020	3015	3020	3015	370
585	20250113	100700	379109725	3015	3010	3015	3005	599
586	20250113	100600	377306775	3010	3000	3010	3000	598
587	20250113	100500	375512765	3010	3010	3010	3010	0
588	20250113	100400	375512765	3010	3005	3010	3005	419
589	20250113	100300	374252055	3005	3005	3005	3005	40
590	20250113	100200	374131855	3005	3000	3005	3000	910
591	20250113	100100	371401845	3010	3010	3010	3010	0
592	20250113	100000	371401845	3010	3000	3010	3000	1912
593	20250113	095900	365652715	3000	2995	3000	2995	6
594	20250113	095800	365634740	3000	2995	3000	2995	84
595	20250113	095700	365383140	3000	2995	3000	2995	1223
596	20250113	095600	361714610	2995	2990	2995	2990	23
597	20250113	095500	361645830	3000	3000	3000	3000	0
598	20250113	095400	361645830	3000	2990	3000	2990	101
599	20250113	095300	361343830	3000	2995	3000	2995	6
600	20250113	095200	361325850	2995	2995	3000	2995	13
601	20250113	095100	361286910	3000	3000	3000	3000	0
602	20250113	095000	361286910	3000	3000	3000	2995	16
603	20250113	094900	361238975	3000	2995	3000	2990	101
604	20250113	094800	360936450	2995	2990	2995	2990	908
605	20250113	094700	358220930	3000	2995	3000	2995	442
606	20250113	094600	356897130	3000	2995	3000	2995	202
607	20250113	094500	356292135	3005	3005	3005	3000	563
608	20250113	094400	354603070	3005	2990	3005	2990	982
609	20250113	094300	351656935	2995	2990	2995	2990	291
610	20250113	094200	350786835	2990	2990	2990	2990	10
611	20250113	094100	350756935	2990	2985	2990	2975	355
612	20250113	094000	349697270	2990	2985	2990	2980	1391
613	20250113	093900	345551535	2990	2990	2990	2990	0
614	20250113	093800	345551535	2990	2980	2990	2980	102
615	20250113	093700	345246865	2990	2990	2990	2990	33
616	20250113	093600	345148195	2990	2975	2990	2975	639
617	20250113	093500	343246800	2980	2985	2990	2980	1387
618	20250113	093400	339111910	2990	2990	2995	2985	1012
619	20250113	093300	336086930	2990	2970	2995	2970	3100
620	20250113	093200	326842035	2975	2960	2975	2960	3407
621	20250113	093100	316740860	2965	2960	2965	2945	3726
622	20250113	093000	305740145	2970	2965	2970	2965	504
623	20250113	092900	304245780	2970	2965	2970	2955	491
624	20250113	092800	302790380	2970	2970	2980	2970	2045
625	20250113	092700	296716260	2965	2950	2965	2950	1921
626	20250113	092600	291033100	2950	2965	2965	2935	21956
627	20250113	092500	226280140	2960	2970	2970	2960	1511
628	20250113	092400	221803525	2980	2985	2985	2955	15338
629	20250113	092300	176249715	2990	2990	2995	2985	4179
630	20250113	092200	163765225	2995	3000	3000	2995	2492
631	20250113	092100	156301170	2995	3000	3000	2995	1462
632	20250113	092000	151921800	3005	3005	3005	2995	13
633	20250113	091900	151882835	3010	3010	3010	3010	19
634	20250113	091800	151825645	3015	3000	3015	2995	915
635	20250113	091700	149082770	3020	3020	3020	3020	5
636	20250113	091600	149067670	3020	3020	3020	3000	6
637	20250113	091500	149049630	3000	3015	3020	3000	6393
638	20250113	091400	129862355	3025	3010	3025	3010	1296
639	20250113	091300	125961380	3025	3025	3025	3005	1312
640	20250113	091200	122010715	3025	3005	3025	3005	1414
641	20250113	091100	117755745	3010	3005	3010	3000	1134
642	20250113	091000	114350325	3005	3000	3005	2995	5237
643	20250113	090900	98640020	3005	3005	3010	3000	5199
644	20250113	090800	83040845	3010	3025	3025	3000	1962
645	20250113	090700	77143135	3025	3035	3035	3015	1595
646	20250113	090600	72326375	3045	3020	3045	3020	521
647	20250113	090500	70752355	3045	3030	3050	3020	1648
648	20250113	090400	65759570	3055	3045	3060	3030	670
649	20250113	090300	63720860	3030	3050	3050	3030	2122
650	20250113	090200	57281195	3050	3020	3050	3020	391
651	20250113	090100	56096680	3020	3010	3020	3000	7552
652	20250113	090000	33383765	3010	3015	3020	3010	11074