KissMeData/075970/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195200	1204216690	2990	2990	2990	2990	6789
3	20250117	195100	1204216690	2990	2990	2990	2990	0
4	20250117	195000	1204216690	2990	2990	2990	2990	0
5	20250117	194900	1204216690	2990	2990	2990	2990	0
6	20250117	194800	1204216690	2990	2990	2990	2990	0
7	20250117	194700	1204216690	2990	2990	2990	2990	0
8	20250117	194600	1204216690	2990	2990	2990	2990	0
9	20250117	194500	1204216690	2990	2990	2990	2990	0
10	20250117	194400	1204216690	2990	2990	2990	2990	0
11	20250117	194300	1204216690	2990	2990	2990	2990	0
12	20250117	194200	1204216690	2990	2990	2990	2990	0
13	20250117	194100	1204216690	2990	2990	2990	2990	0
14	20250117	194000	1204216690	2990	2990	2990	2990	0
15	20250117	193900	1204216690	2990	2990	2990	2990	0
16	20250117	193800	1204216690	2990	2990	2990	2990	0
17	20250117	193700	1204216690	2990	2990	2990	2990	0
18	20250117	193600	1204216690	2990	2990	2990	2990	0
19	20250117	193500	1204216690	2990	2990	2990	2990	0
20	20250117	193400	1204216690	2990	2990	2990	2990	0
21	20250117	193300	1204216690	2990	2990	2990	2990	0
22	20250117	193200	1204216690	2990	2990	2990	2990	0
23	20250117	193100	1204216690	2990	2990	2990	2990	0
24	20250117	193000	1204216690	2990	2990	2990	2990	0
25	20250117	192900	1204216690	2990	2990	2990	2990	0
26	20250117	192800	1204216690	2990	2990	2990	2990	0
27	20250117	192700	1204216690	2990	2990	2990	2990	0
28	20250117	192600	1204216690	2990	2990	2990	2990	0
29	20250117	192500	1204216690	2990	2990	2990	2990	0
30	20250117	192400	1204216690	2990	2990	2990	2990	0
31	20250117	192300	1204216690	2990	2990	2990	2990	0
32	20250117	192200	1204216690	2990	2990	2990	2990	6789
33	20250117	192100	1204216690	2990	2990	2990	2990	0
34	20250117	192000	1204216690	2990	2990	2990	2990	0
35	20250117	191900	1204216690	2990	2990	2990	2990	0
36	20250117	191800	1204216690	2990	2990	2990	2990	0
37	20250117	191700	1204216690	2990	2990	2990	2990	0
38	20250117	191600	1204216690	2990	2990	2990	2990	0
39	20250117	191500	1204216690	2990	2990	2990	2990	0
40	20250117	191400	1204216690	2990	2990	2990	2990	0
41	20250117	191300	1204216690	2990	2990	2990	2990	0
42	20250117	191200	1204216690	2990	2990	2990	2990	0
43	20250117	191100	1204216690	2990	2990	2990	2990	0
44	20250117	191000	1204216690	2990	2990	2990	2990	0
45	20250117	190900	1204216690	2990	2990	2990	2990	0
46	20250117	190800	1204216690	2990	2990	2990	2990	0
47	20250117	190700	1204216690	2990	2990	2990	2990	0
48	20250117	190600	1204216690	2990	2990	2990	2990	0
49	20250117	190500	1204216690	2990	2990	2990	2990	0
50	20250117	190400	1204216690	2990	2990	2990	2990	0
51	20250117	190300	1204216690	2990	2990	2990	2990	0
52	20250117	190200	1204216690	2990	2990	2990	2990	0
53	20250117	190100	1204216690	2990	2990	2990	2990	0
54	20250117	190000	1204216690	2990	2990	2990	2990	0
55	20250117	185900	1204216690	2990	2990	2990	2990	0
56	20250117	185800	1204216690	2990	2990	2990	2990	0
57	20250117	185700	1204216690	2990	2990	2990	2990	0
58	20250117	185600	1204216690	2990	2990	2990	2990	0
59	20250117	185500	1204216690	2990	2990	2990	2990	0
60	20250117	185400	1204216690	2990	2990	2990	2990	0
61	20250117	185300	1204216690	2990	2990	2990	2990	0
62	20250117	185200	1204216690	2990	2990	2990	2990	6789
63	20250117	185100	1204216690	2990	2990	2990	2990	0
64	20250117	185000	1204216690	2990	2990	2990	2990	0
65	20250117	184900	1204216690	2990	2990	2990	2990	0
66	20250117	184800	1204216690	2990	2990	2990	2990	0
67	20250117	184700	1204216690	2990	2990	2990	2990	0
68	20250117	184600	1204216690	2990	2990	2990	2990	0
69	20250117	184500	1204216690	2990	2990	2990	2990	0
70	20250117	184400	1204216690	2990	2990	2990	2990	0
71	20250117	184300	1204216690	2990	2990	2990	2990	0
72	20250117	184200	1204216690	2990	2990	2990	2990	0
73	20250117	184100	1204216690	2990	2990	2990	2990	0
74	20250117	184000	1204216690	2990	2990	2990	2990	0
75	20250117	183900	1204216690	2990	2990	2990	2990	0
76	20250117	183800	1204216690	2990	2990	2990	2990	0
77	20250117	183700	1204216690	2990	2990	2990	2990	0
78	20250117	183600	1204216690	2990	2990	2990	2990	0
79	20250117	183500	1204216690	2990	2990	2990	2990	0
80	20250117	183400	1204216690	2990	2990	2990	2990	0
81	20250117	183300	1204216690	2990	2990	2990	2990	0
82	20250117	183200	1204216690	2990	2990	2990	2990	0
83	20250117	183100	1204216690	2990	2990	2990	2990	0
84	20250117	183000	1204216690	2990	2990	2990	2990	0
85	20250117	182900	1204216690	2990	2990	2990	2990	0
86	20250117	182800	1204216690	2990	2990	2990	2990	0
87	20250117	182700	1204216690	2990	2990	2990	2990	0
88	20250117	182600	1204216690	2990	2990	2990	2990	0
89	20250117	182500	1204216690	2990	2990	2990	2990	0
90	20250117	182400	1204216690	2990	2990	2990	2990	0
91	20250117	182300	1204216690	2990	2990	2990	2990	0
92	20250117	182200	1204216690	2990	2990	2990	2990	6789
93	20250117	182100	1204216690	2990	2990	2990	2990	0
94	20250117	182000	1204216690	2990	2990	2990	2990	0
95	20250117	181900	1204216690	2990	2990	2990	2990	0
96	20250117	181800	1204216690	2990	2990	2990	2990	0
97	20250117	181700	1204216690	2990	2990	2990	2990	0
98	20250117	181600	1204216690	2990	2990	2990	2990	0
99	20250117	181500	1204216690	2990	2990	2990	2990	0
100	20250117	181400	1204216690	2990	2990	2990	2990	0
101	20250117	181300	1204216690	2990	2990	2990	2990	0
102	20250117	181200	1204216690	2990	2990	2990	2990	0
103	20250117	181100	1204216690	2990	2990	2990	2990	0
104	20250117	181000	1204216690	2990	2990	2990	2990	0
105	20250117	180900	1204216690	2990	2990	2990	2990	0
106	20250117	180800	1204216690	2990	2990	2990	2990	0
107	20250117	180700	1204216690	2990	2990	2990	2990	0
108	20250117	180600	1204216690	2990	2990	2990	2990	0
109	20250117	180500	1204216690	2990	2990	2990	2990	0
110	20250117	180400	1204216690	2990	2990	2990	2990	0
111	20250117	180300	1204216690	2990	2990	2990	2990	0
112	20250117	180200	1204216690	2990	2990	2990	2990	0
113	20250117	180100	1204216690	2990	2990	2990	2990	0
114	20250117	180000	1204216690	2990	2990	2990	2990	0
115	20250117	175900	1204216690	2990	2990	2990	2990	0
116	20250117	175800	1204216690	2990	2990	2990	2990	0
117	20250117	175700	1204216690	2990	2990	2990	2990	0
118	20250117	175600	1204216690	2990	2990	2990	2990	0
119	20250117	175500	1204216690	2990	2990	2990	2990	0
120	20250117	175400	1204216690	2990	2990	2990	2990	0
121	20250117	175300	1204216690	2990	2990	2990	2990	0
122	20250117	175200	1204216690	2990	2990	2990	2990	6789
123	20250117	175100	1204216690	2990	2990	2990	2990	0
124	20250117	175000	1204216690	2990	2990	2990	2990	0
125	20250117	174900	1204216690	2990	2990	2990	2990	0
126	20250117	174800	1204216690	2990	2990	2990	2990	0
127	20250117	174700	1204216690	2990	2990	2990	2990	0
128	20250117	174600	1204216690	2990	2990	2990	2990	0
129	20250117	174500	1204216690	2990	2990	2990	2990	0
130	20250117	174400	1204216690	2990	2990	2990	2990	0
131	20250117	174300	1204216690	2990	2990	2990	2990	0
132	20250117	174200	1204216690	2990	2990	2990	2990	0
133	20250117	174100	1204216690	2990	2990	2990	2990	0
134	20250117	174000	1204216690	2990	2990	2990	2990	0
135	20250117	173900	1204216690	2990	2990	2990	2990	0
136	20250117	173800	1204216690	2990	2990	2990	2990	0
137	20250117	173700	1204216690	2990	2990	2990	2990	0
138	20250117	173600	1204216690	2990	2990	2990	2990	0
139	20250117	173500	1204216690	2990	2990	2990	2990	0
140	20250117	173400	1204216690	2990	2990	2990	2990	0
141	20250117	173300	1204216690	2990	2990	2990	2990	0
142	20250117	173200	1204216690	2990	2990	2990	2990	0
143	20250117	173100	1204216690	2990	2990	2990	2990	0
144	20250117	173000	1204216690	2990	2990	2990	2990	0
145	20250117	172900	1204216690	2990	2990	2990	2990	0
146	20250117	172800	1204216690	2990	2990	2990	2990	0
147	20250117	172700	1204216690	2990	2990	2990	2990	0
148	20250117	172600	1204216690	2990	2990	2990	2990	0
149	20250117	172500	1204216690	2990	2990	2990	2990	0
150	20250117	172400	1204216690	2990	2990	2990	2990	0
151	20250117	172300	1204216690	2990	2990	2990	2990	0
152	20250117	172200	1204216690	2990	2990	2990	2990	6789
153	20250117	172100	1204216690	2990	2990	2990	2990	0
154	20250117	172000	1204216690	2990	2990	2990	2990	0
155	20250117	171900	1204216690	2990	2990	2990	2990	0
156	20250117	171800	1204216690	2990	2990	2990	2990	0
157	20250117	171700	1204216690	2990	2990	2990	2990	0
158	20250117	171600	1204216690	2990	2990	2990	2990	0
159	20250117	171500	1204216690	2990	2990	2990	2990	0
160	20250117	171400	1204216690	2990	2990	2990	2990	0
161	20250117	171300	1204216690	2990	2990	2990	2990	0
162	20250117	171200	1204216690	2990	2990	2990	2990	0
163	20250117	171100	1204216690	2990	2990	2990	2990	0
164	20250117	171000	1204216690	2990	2990	2990	2990	0
165	20250117	170900	1204216690	2990	2990	2990	2990	0
166	20250117	170800	1204216690	2990	2990	2990	2990	0
167	20250117	170700	1204216690	2990	2990	2990	2990	0
168	20250117	170600	1204216690	2990	2990	2990	2990	0
169	20250117	170500	1204216690	2990	2990	2990	2990	0
170	20250117	170400	1204216690	2990	2990	2990	2990	0
171	20250117	170300	1204216690	2990	2990	2990	2990	0
172	20250117	170200	1204216690	2990	2990	2990	2990	0
173	20250117	170100	1204216690	2990	2990	2990	2990	0
174	20250117	170000	1204216690	2990	2990	2990	2990	0
175	20250117	165900	1204216690	2990	2990	2990	2990	0
176	20250117	165800	1204216690	2990	2990	2990	2990	0
177	20250117	165700	1204216690	2990	2990	2990	2990	0
178	20250117	165600	1204216690	2990	2990	2990	2990	0
179	20250117	165500	1204216690	2990	2990	2990	2990	0
180	20250117	165400	1204216690	2990	2990	2990	2990	0
181	20250117	165300	1204216690	2990	2990	2990	2990	0
182	20250117	165200	1204216690	2990	2990	2990	2990	6789
183	20250117	165100	1204216690	2990	2990	2990	2990	0
184	20250117	165000	1204216690	2990	2990	2990	2990	0
185	20250117	164900	1204216690	2990	2990	2990	2990	0
186	20250117	164800	1204216690	2990	2990	2990	2990	0
187	20250117	164700	1204216690	2990	2990	2990	2990	0
188	20250117	164600	1204216690	2990	2990	2990	2990	0
189	20250117	164500	1204216690	2990	2990	2990	2990	0
190	20250117	164400	1204216690	2990	2990	2990	2990	0
191	20250117	164300	1204216690	2990	2990	2990	2990	0
192	20250117	164200	1204216690	2990	2990	2990	2990	0
193	20250117	164100	1204216690	2990	2990	2990	2990	0
194	20250117	164000	1204216690	2990	2990	2990	2990	0
195	20250117	163900	1204216690	2990	2990	2990	2990	0
196	20250117	163800	1204216690	2990	2990	2990	2990	0
197	20250117	163700	1204216690	2990	2990	2990	2990	0
198	20250117	163600	1204216690	2990	2990	2990	2990	0
199	20250117	163500	1204216690	2990	2990	2990	2990	0
200	20250117	163400	1204216690	2990	2990	2990	2990	0
201	20250117	163300	1204216690	2990	2990	2990	2990	0
202	20250117	163200	1204216690	2990	2990	2990	2990	0
203	20250117	163100	1204216690	2990	2990	2990	2990	0
204	20250117	163000	1204216690	2990	2990	2990	2990	0
205	20250117	162900	1204216690	2990	2990	2990	2990	0
206	20250117	162800	1204216690	2990	2990	2990	2990	0
207	20250117	162700	1204216690	2990	2990	2990	2990	0
208	20250117	162600	1204216690	2990	2990	2990	2990	0
209	20250117	162500	1204216690	2990	2990	2990	2990	0
210	20250117	162400	1204216690	2990	2990	2990	2990	0
211	20250117	162300	1204216690	2990	2990	2990	2990	0
212	20250117	162200	1204216690	2990	2990	2990	2990	6789
213	20250117	162100	1204216690	2990	2990	2990	2990	0
214	20250117	162000	1204216690	2990	2990	2990	2990	0
215	20250117	161900	1204216690	2990	2990	2990	2990	0
216	20250117	161800	1204216690	2990	2990	2990	2990	0
217	20250117	161700	1204216690	2990	2990	2990	2990	0
218	20250117	161600	1204216690	2990	2990	2990	2990	0
219	20250117	161500	1204216690	2990	2990	2990	2990	0
220	20250117	161400	1204216690	2990	2990	2990	2990	0
221	20250117	161300	1204216690	2990	2990	2990	2990	0
222	20250117	161200	1204216690	2990	2990	2990	2990	0
223	20250117	161100	1204216690	2990	2990	2990	2990	0
224	20250117	161000	1204216690	2990	2990	2990	2990	0
225	20250117	160900	1204216690	2990	2990	2990	2990	0
226	20250117	160800	1204216690	2990	2990	2990	2990	0
227	20250117	160700	1204216690	2990	2990	2990	2990	0
228	20250117	160600	1204216690	2990	2990	2990	2990	0
229	20250117	160500	1204216690	2990	2990	2990	2990	0
230	20250117	160400	1204216690	2990	2990	2990	2990	0
231	20250117	160300	1204216690	2990	2990	2990	2990	0
232	20250117	160200	1204216690	2990	2990	2990	2990	0
233	20250117	160100	1204216690	2990	2990	2990	2990	0
234	20250117	160000	1204216690	2990	2990	2990	2990	0
235	20250117	155900	1204216690	2990	2990	2990	2990	0
236	20250117	155800	1204216690	2990	2990	2990	2990	0
237	20250117	155700	1204216690	2990	2990	2990	2990	0
238	20250117	155600	1204216690	2990	2990	2990	2990	0
239	20250117	155500	1204216690	2990	2990	2990	2990	0
240	20250117	155400	1204216690	2990	2990	2990	2990	0
241	20250117	155300	1204216690	2990	2990	2990	2990	0
242	20250117	155200	1204216690	2990	2990	2990	2990	6789
243	20250117	155100	1204216690	2990	2990	2990	2990	0
244	20250117	155000	1204216690	2990	2990	2990	2990	0
245	20250117	154900	1204216690	2990	2990	2990	2990	0
246	20250117	154800	1204216690	2990	2990	2990	2990	0
247	20250117	154700	1204216690	2990	2990	2990	2990	0
248	20250117	154600	1204216690	2990	2990	2990	2990	0
249	20250117	154500	1204216690	2990	2990	2990	2990	0
250	20250117	154400	1204216690	2990	2990	2990	2990	0
251	20250117	154300	1204216690	2990	2990	2990	2990	0
252	20250117	154200	1204216690	2990	2990	2990	2990	0
253	20250117	154100	1204216690	2990	2990	2990	2990	0
254	20250117	154000	1204216690	2990	2990	2990	2990	0
255	20250117	153900	1204216690	2990	2990	2990	2990	0
256	20250117	153800	1204216690	2990	2990	2990	2990	0
257	20250117	153700	1204216690	2990	2990	2990	2990	0
258	20250117	153600	1204216690	2990	2990	2990	2990	0
259	20250117	153500	1204216690	2990	2990	2990	2990	0
260	20250117	153400	1204216690	2990	2990	2990	2990	0
261	20250117	153300	1204216690	2990	2990	2990	2990	0
262	20250117	153200	1204216690	2990	2990	2990	2990	0
263	20250117	153100	1204216690	2990	2990	2990	2990	0
264	20250117	153000	1204216690	2990	2990	2990	2990	6789
265	20250117	152900	1183917580	2985	2985	2985	2985	0
266	20250117	152800	1183917580	2985	2985	2985	2985	0
267	20250117	152700	1183917580	2985	2985	2985	2985	0
268	20250117	152600	1183917580	2985	2985	2985	2985	0
269	20250117	152500	1183917580	2985	2985	2985	2985	0
270	20250117	152400	1183917580	2985	2985	2985	2985	0
271	20250117	152300	1183917580	2985	2985	2985	2985	0
272	20250117	152200	1183917580	2985	2985	2985	2985	0
273	20250117	152100	1183917580	2985	2985	2985	2985	0
274	20250117	152000	1183917580	2985	2985	2985	2985	0
275	20250117	151900	1183917580	2985	2985	2990	2985	60
276	20250117	151800	1183738470	2985	2985	2985	2985	500
277	20250117	151700	1182245970	2985	2990	2990	2985	1195
278	20250117	151600	1178678695	2985	2985	2990	2985	961
279	20250117	151500	1175805365	2985	2985	2985	2985	1694
280	20250117	151400	1170748775	2990	2990	2990	2985	525
281	20250117	151300	1169179310	2990	2985	2990	2985	3277
282	20250117	151200	1159391340	2985	2990	2990	2985	1026
283	20250117	151100	1156328600	2985	2985	2985	2985	503
284	20250117	151000	1154827145	2985	2980	2985	2980	839
285	20250117	150900	1152325090	2980	2985	2985	2980	947
286	20250117	150800	1149500935	2985	2980	2985	2980	1877
287	20250117	150700	1143904695	2980	2980	2980	2980	1558
288	20250117	150600	1139261855	2980	2975	2980	2975	1653
289	20250117	150500	1134338915	2975	2975	2980	2975	2360
290	20250117	150400	1127317420	2975	2970	2975	2970	1911
291	20250117	150300	1121639500	2970	2970	2970	2965	2380
292	20250117	150200	1114576350	2975	2970	2975	2970	49
293	20250117	150100	1114430775	2965	2970	2975	2965	1334
294	20250117	150000	1110473160	2960	2960	2960	2960	0
295	20250117	145900	1110473160	2960	2965	2970	2960	454
296	20250117	145800	1109127890	2965	2970	2970	2965	670
297	20250117	145700	1107140925	2970	2960	2970	2960	492
298	20250117	145600	1105683800	2960	2960	2960	2955	2303
299	20250117	145500	1098875630	2970	2970	2970	2970	0
300	20250117	145400	1098875630	2970	2970	2970	2970	0
301	20250117	145300	1098875630	2970	2970	2970	2955	927
302	20250117	145200	1096133485	2965	2965	2965	2965	616
303	20250117	145100	1094307045	2960	2960	2960	2960	519
304	20250117	145000	1092770805	2965	2965	2970	2965	2268
305	20250117	144900	1086046180	2965	2965	2965	2965	2
306	20250117	144800	1086040250	2960	2955	2960	2955	534
307	20250117	144700	1084459780	2960	2960	2960	2960	10
308	20250117	144600	1084430180	2955	2945	2955	2945	322
309	20250117	144500	1083479795	2945	2945	2945	2945	0
310	20250117	144400	1083479795	2945	2940	2945	2940	173
311	20250117	144300	1082970560	2940	2940	2945	2940	3247
312	20250117	144200	1073423645	2950	2950	2950	2950	384
313	20250117	144100	1072290845	2950	2950	2950	2950	0
314	20250117	144000	1072290845	2950	2950	2950	2950	100
315	20250117	143900	1071995845	2940	2940	2940	2940	0
316	20250117	143800	1071995845	2940	2940	2940	2940	0
317	20250117	143700	1071995845	2940	2940	2940	2940	0
318	20250117	143600	1071995845	2940	2940	2940	2940	0
319	20250117	143500	1071995845	2940	2940	2940	2940	2
320	20250117	143400	1071989965	2960	2950	2960	2950	1000
321	20250117	143300	1069035400	2935	2935	2935	2935	30
322	20250117	143200	1068947350	2935	2945	2950	2935	350
323	20250117	143100	1067916650	2935	2935	2935	2935	0
324	20250117	143000	1067916650	2935	2935	2935	2935	52
325	20250117	142900	1067764030	2930	2930	2930	2930	0
326	20250117	142800	1067764030	2930	2955	2955	2930	3505
327	20250117	142700	1057482515	2940	2940	2940	2940	0
328	20250117	142600	1057482515	2940	2940	2940	2940	100
329	20250117	142500	1057188515	2955	2955	2955	2955	0
330	20250117	142400	1057188515	2955	2955	2955	2955	0
331	20250117	142300	1057188515	2955	2955	2955	2955	0
332	20250117	142200	1057188515	2955	2955	2955	2955	5
333	20250117	142100	1057173740	2935	2935	2935	2935	1000
334	20250117	142000	1054238740	2935	2935	2935	2935	350
335	20250117	141900	1053211490	2935	2935	2935	2935	0
336	20250117	141800	1053211490	2935	2935	2935	2935	0
337	20250117	141700	1053211490	2935	2935	2935	2935	0
338	20250117	141600	1053211490	2935	2940	2940	2935	1847
339	20250117	141500	1047788840	2940	2940	2940	2940	1
340	20250117	141400	1047785900	2935	2940	2940	2935	6
341	20250117	141300	1047768285	2935	2935	2935	2935	0
342	20250117	141200	1047768285	2935	2935	2935	2935	0
343	20250117	141100	1047768285	2935	2935	2935	2935	0
344	20250117	141000	1047768285	2935	2940	2940	2935	476
345	20250117	140900	1046369345	2940	2940	2940	2940	0
346	20250117	140800	1046369345	2940	2940	2940	2940	20
347	20250117	140700	1046310545	2955	2955	2955	2955	10
348	20250117	140600	1046280995	2955	2955	2955	2955	0
349	20250117	140500	1046280995	2955	2955	2955	2955	0
350	20250117	140400	1046280995	2955	2955	2955	2955	374
351	20250117	140300	1045175825	2960	2960	2960	2960	0
352	20250117	140200	1045175825	2960	2960	2960	2960	0
353	20250117	140100	1045175825	2960	2960	2960	2960	1
354	20250117	140000	1045172865	2940	2945	2945	2940	852
355	20250117	135900	1042667980	2955	2955	2955	2955	0
356	20250117	135800	1042667980	2955	2955	2955	2955	1
357	20250117	135700	1042665025	2955	2955	2955	2955	5
358	20250117	135600	1042650250	2950	2950	2950	2950	0
359	20250117	135500	1042650250	2950	2950	2950	2950	0
360	20250117	135400	1042650250	2950	2950	2950	2950	1681
361	20250117	135300	1037691300	2960	2950	2960	2950	13
362	20250117	135200	1037652850	2950	2950	2950	2950	0
363	20250117	135100	1037652850	2950	2950	2950	2950	0
364	20250117	135000	1037652850	2950	2950	2950	2950	0
365	20250117	134900	1037652850	2950	2950	2950	2950	266
366	20250117	134800	1036868150	2935	2935	2935	2935	0
367	20250117	134700	1036868150	2935	2935	2935	2935	0
368	20250117	134600	1036868150	2935	2935	2935	2935	0
369	20250117	134500	1036868150	2935	2935	2935	2935	0
370	20250117	134400	1036868150	2935	2935	2935	2935	1386
371	20250117	134300	1032800240	2935	2940	2940	2935	1121
372	20250117	134200	1029505105	2950	2945	2950	2945	100
373	20250117	134100	1029210110	2940	2950	2950	2940	933
374	20250117	134000	1026463220	2950	2950	2950	2950	1447
375	20250117	133900	1022194570	2950	2950	2950	2950	0
376	20250117	133800	1022194570	2950	2950	2950	2950	0
377	20250117	133700	1022194570	2950	2950	2950	2950	0
378	20250117	133600	1022194570	2950	2950	2950	2950	600
379	20250117	133500	1020424570	2970	2945	2975	2945	3100
380	20250117	133400	1011236410	2945	2945	2945	2945	1
381	20250117	133300	1011233465	2940	2945	2945	2940	11
382	20250117	133200	1011201075	2945	2945	2945	2945	400
383	20250117	133100	1010023075	2945	2940	2945	2940	97
384	20250117	133000	1009737660	2945	2945	2945	2945	10
385	20250117	132900	1009708210	2945	2940	2945	2940	1000
386	20250117	132800	1006764580	2935	2935	2935	2935	0
387	20250117	132700	1006764580	2935	2935	2935	2935	0
388	20250117	132600	1006764580	2935	2940	2940	2930	1111
389	20250117	132500	1003504250	2940	2940	2940	2940	35
390	20250117	132400	1003401350	2930	2930	2930	2930	95
391	20250117	132300	1003123000	2930	2930	2930	2930	2350
392	20250117	132200	996237500	2925	2930	2930	2925	3000
393	20250117	132100	987456850	2925	2950	2950	2925	22642
394	20250117	132000	921072140	2950	2950	2950	2950	1055
395	20250117	131900	917959890	2950	2950	2950	2950	0
396	20250117	131800	917959890	2950	2950	2950	2950	0
397	20250117	131700	917959890	2950	2950	2950	2950	0
398	20250117	131600	917959890	2950	2950	2950	2950	0
399	20250117	131500	917959890	2950	2950	2950	2950	308
400	20250117	131400	917051290	2960	2960	2960	2960	40
401	20250117	131300	916932890	2960	2950	2960	2950	24
402	20250117	131200	916861990	2950	2950	2950	2950	29
403	20250117	131100	916776440	2950	2950	2950	2950	0
404	20250117	131000	916776440	2950	2950	2950	2950	548
405	20250117	130900	915159840	2960	2950	2960	2950	350
406	20250117	130800	914126840	2950	2950	2950	2950	5
407	20250117	130700	914112090	2960	2960	2960	2960	10
408	20250117	130600	914082490	2950	2960	2960	2950	5
409	20250117	130500	914067700	2960	2960	2960	2960	50
410	20250117	130400	913919700	2960	2960	2960	2960	20
411	20250117	130300	913860500	2960	2960	2960	2960	1558
412	20250117	130200	909248820	2955	2945	2955	2945	800
413	20250117	130100	906888120	2955	2955	2955	2955	0
414	20250117	130000	906888120	2955	2955	2955	2955	30
415	20250117	125900	906799470	2945	2945	2945	2945	0
416	20250117	125800	906799470	2945	2945	2945	2945	0
417	20250117	125700	906799470	2945	2945	2945	2945	300
418	20250117	125600	905915970	2960	2955	2960	2955	524
419	20250117	125500	904367430	2960	2960	2960	2960	41
420	20250117	125400	904246070	2955	2945	2955	2945	682
421	20250117	125300	902232600	2950	2945	2950	2945	721
422	20250117	125200	900106550	2950	2950	2950	2945	1733
423	20250117	125100	894995700	2950	2950	2950	2945	233
424	20250117	125000	894309350	2955	2955	2955	2955	0
425	20250117	124900	894309350	2955	2955	2955	2955	87
426	20250117	124800	894052265	2940	2940	2940	2940	0
427	20250117	124700	894052265	2940	2940	2940	2940	0
428	20250117	124600	894052265	2940	2945	2950	2940	1039
429	20250117	124500	890993880	2945	2945	2945	2945	165
430	20250117	124400	890507955	2945	2945	2945	2945	0
431	20250117	124300	890507955	2945	2950	2950	2945	663
432	20250117	124200	888554750	2955	2955	2955	2955	95
433	20250117	124100	888274025	2945	2945	2955	2945	309
434	20250117	124000	887363940	2945	2955	2955	2945	317
435	20250117	123900	886427225	2955	2940	2955	2940	21
436	20250117	123800	886365230	2940	2940	2940	2940	0
437	20250117	123700	886365230	2940	2940	2940	2940	1000
438	20250117	123600	883425230	2940	2940	2940	2940	0
439	20250117	123500	883425230	2940	2945	2945	2940	778
440	20250117	123400	881135570	2945	2945	2950	2945	699
441	20250117	123300	879076520	2940	2940	2940	2940	1
442	20250117	123200	879073580	2940	2940	2940	2940	1200
443	20250117	123100	875545580	2940	2950	2950	2935	10347
444	20250117	123000	845145580	2945	2945	2945	2945	0
445	20250117	122900	845145580	2945	2960	2960	2945	1708
446	20250117	122800	840111275	2950	2950	2950	2950	0
447	20250117	122700	840111275	2950	2950	2950	2950	0
448	20250117	122600	840111275	2950	2950	2950	2950	0
449	20250117	122500	840111275	2950	2950	2950	2950	183
450	20250117	122400	839571425	2975	2945	2975	2945	2300
451	20250117	122300	832789605	2945	2945	2945	2945	0
452	20250117	122200	832789605	2945	2950	2950	2945	6561
453	20250117	122100	813458175	2955	2965	2965	2955	3660
454	20250117	122000	802633940	2970	2970	2970	2970	5
455	20250117	121900	802619090	2970	2975	2975	2970	364
456	20250117	121800	801537510	2965	2965	2965	2965	0
457	20250117	121700	801537510	2965	2965	2965	2965	9
458	20250117	121600	801510825	2965	2965	2965	2965	0
459	20250117	121500	801510825	2965	2965	2965	2965	1
460	20250117	121400	801507860	2965	2965	2965	2965	0
461	20250117	121300	801507860	2965	2975	2975	2965	4310
462	20250117	121200	788704735	2980	2980	2980	2980	0
463	20250117	121100	788704735	2980	2980	2980	2980	0
464	20250117	121000	788704735	2980	2980	2980	2980	300
465	20250117	120900	787810735	2980	2980	2980	2980	0
466	20250117	120800	787810735	2980	2980	2980	2980	80
467	20250117	120700	787572335	2980	2980	2980	2980	16
468	20250117	120600	787524655	2975	2975	2975	2975	1
469	20250117	120500	787521680	2975	2975	2975	2975	122
470	20250117	120400	787158730	2975	2975	2975	2975	0
471	20250117	120300	787158730	2975	2975	2975	2975	0
472	20250117	120200	787158730	2975	2975	2975	2975	0
473	20250117	120100	787158730	2975	2975	2975	2975	200
474	20250117	120000	786563730	2975	2975	2975	2970	91
475	20250117	115900	786293010	2975	2975	2975	2975	6
476	20250117	115800	786275160	2970	2970	2970	2970	0
477	20250117	115700	786275160	2970	2970	2970	2970	1
478	20250117	115600	786272190	2975	2975	2975	2975	762
479	20250117	115500	784005240	2970	2970	2970	2970	1
480	20250117	115400	784002270	2975	2975	2975	2970	609
481	20250117	115300	782191000	2970	2970	2970	2970	0
482	20250117	115200	782191000	2970	2970	2970	2970	301
483	20250117	115100	781297030	2970	2980	2980	2970	2
484	20250117	115000	781291080	2975	2975	2975	2975	3
485	20250117	114900	781282155	2975	2975	2975	2975	20
486	20250117	114800	781222655	2975	2970	2975	2970	101
487	20250117	114700	780922185	2975	2975	2975	2975	214
488	20250117	114600	780285535	2970	2970	2970	2970	21
489	20250117	114500	780223165	2970	2970	2970	2970	626
490	20250117	114400	778363945	2970	2970	2970	2970	27
491	20250117	114300	778283755	2965	2965	2965	2965	10
492	20250117	114200	778254105	2965	2965	2965	2965	216
493	20250117	114100	777613665	2965	2965	2965	2965	643
494	20250117	114000	775707170	2965	2965	2965	2965	0
495	20250117	113900	775707170	2965	2965	2965	2965	10
496	20250117	113800	775677520	2965	2960	2965	2960	421
497	20250117	113700	774430360	2965	2965	2965	2965	90
498	20250117	113600	774163510	2960	2960	2965	2960	426
499	20250117	113500	772902545	2960	2960	2960	2960	260
500	20250117	113400	772132945	2960	2960	2960	2960	1686
501	20250117	113300	767142385	2960	2965	2965	2960	670
502	20250117	113200	765159035	2965	2965	2965	2965	0
503	20250117	113100	765159035	2965	2965	2965	2965	0
504	20250117	113000	765159035	2965	2965	2965	2965	10
505	20250117	112900	765129385	2965	2965	2965	2965	357
506	20250117	112800	764070880	2960	2960	2960	2960	625
507	20250117	112700	762220880	2960	2960	2960	2960	0
508	20250117	112600	762220880	2960	2960	2960	2960	950
509	20250117	112500	759408880	2960	2960	2960	2955	439
510	20250117	112400	758109935	2960	2960	2960	2960	698
511	20250117	112300	756043855	2965	2965	2965	2965	643
512	20250117	112200	754137360	2965	2965	2965	2965	100
513	20250117	112100	753840860	2965	2965	2965	2965	0
514	20250117	112000	753840860	2965	2965	2965	2965	10
515	20250117	111900	753811210	2960	2960	2960	2960	500
516	20250117	111800	752331210	2965	2965	2965	2965	0
517	20250117	111700	752331210	2965	2970	2970	2965	1632
518	20250117	111600	747490665	2975	2975	2975	2975	175
519	20250117	111500	746970040	2970	2975	2975	2970	2009
520	20250117	111400	740997510	2995	2995	2995	2995	0
521	20250117	111300	740997510	2995	2995	2995	2995	0
522	20250117	111200	740997510	2995	2975	2995	2975	6
523	20250117	111100	740979600	2965	2985	2985	2960	14132
524	20250117	111000	698967045	3000	3000	3000	3000	1
525	20250117	110900	698964045	2990	2990	2990	2990	1849
526	20250117	110800	693435535	2985	2985	2985	2985	1691
527	20250117	110700	688387900	2985	2985	2990	2985	204
528	20250117	110600	687778935	2990	2985	2990	2985	1477
529	20250117	110500	683370010	2990	2990	2990	2990	0
530	20250117	110400	683370010	2990	2990	2990	2990	300
531	20250117	110300	682473010	2990	2990	2990	2990	0
532	20250117	110200	682473010	2990	2990	2990	2990	0
533	20250117	110100	682473010	2990	2990	2990	2990	413
534	20250117	110000	681238140	2985	2990	2990	2980	4558
535	20250117	105900	667624010	2995	2995	2995	2995	167
536	20250117	105800	667123845	2995	2995	2995	2995	500
537	20250117	105700	665626345	3000	3000	3000	3000	895
538	20250117	105600	662941345	3000	3000	3000	3000	0
539	20250117	105500	662941345	3000	3000	3000	3000	100
540	20250117	105400	662641345	3000	3000	3000	3000	0
541	20250117	105300	662641345	3000	3000	3000	3000	800
542	20250117	105200	660241345	3000	3000	3000	3000	500
543	20250117	105100	658741345	2995	3000	3000	2995	2680
544	20250117	105000	650701595	3000	3010	3010	3000	10654
545	20250117	104900	618688745	3010	3020	3020	3010	822
546	20250117	104800	616214315	3015	3015	3015	3015	200
547	20250117	104700	615611315	3015	3015	3015	3015	356
548	20250117	104600	614537975	3020	3020	3020	3020	374
549	20250117	104500	613408495	3005	3015	3015	3005	6792
550	20250117	104400	592959115	3015	3015	3015	3015	2488
551	20250117	104300	585457795	3020	3020	3020	3020	226
552	20250117	104200	584775275	3020	3020	3020	3020	0
553	20250117	104100	584775275	3020	3020	3020	3020	0
554	20250117	104000	584775275	3020	3020	3020	3020	0
555	20250117	103900	584775275	3020	3020	3020	3020	0
556	20250117	103800	584775275	3020	3030	3030	3020	270
557	20250117	103700	583958675	3030	3030	3030	3030	431
558	20250117	103600	582652745	3015	3020	3020	3015	1038
559	20250117	103500	579519635	3020	3025	3025	3020	346
560	20250117	103400	578474615	3030	3030	3030	3030	300
561	20250117	103300	577565615	3030	3030	3030	3030	1053
562	20250117	103200	574375025	3025	3025	3025	3025	2696
563	20250117	103100	566219625	3025	3025	3025	3025	0
564	20250117	103000	566219625	3025	3025	3025	3025	1
565	20250117	102900	566216600	3025	3025	3025	3025	0
566	20250117	102800	566216600	3025	3030	3030	3025	122
567	20250117	102700	565847045	3030	3030	3030	3030	1715
568	20250117	102600	560650595	3030	3030	3030	3030	0
569	20250117	102500	560650595	3030	3030	3030	3030	171
570	20250117	102400	560132465	3030	3030	3030	3030	1329
571	20250117	102300	556105595	3030	3030	3030	3030	279
572	20250117	102200	555260225	3030	3025	3030	3025	1238
573	20250117	102100	551509335	3025	3025	3025	3025	0
574	20250117	102000	551509335	3025	3025	3025	3025	1005
575	20250117	101900	548469210	3025	3025	3025	3025	0
576	20250117	101800	548469210	3025	3025	3025	3025	4
577	20250117	101700	548457110	3015	3015	3015	3015	91
578	20250117	101600	548182745	3015	3020	3020	3015	1605
579	20250117	101500	543336395	3020	3030	3030	3020	432
580	20250117	101400	542031655	3025	3025	3025	3025	1635
581	20250117	101300	537085780	3025	3025	3025	3025	900
582	20250117	101200	534363280	3025	3025	3025	3025	2695
583	20250117	101100	526210905	3020	3020	3020	3020	6
584	20250117	101000	526192785	3020	3020	3020	3020	100
585	20250117	100900	525890785	3020	3020	3020	3020	542
586	20250117	100800	524253945	3020	3020	3020	3020	100
587	20250117	100700	523951945	3020	3020	3020	3020	2200
588	20250117	100600	517307945	3010	3010	3010	3010	29
589	20250117	100500	517220655	3010	3010	3010	3010	524
590	20250117	100400	515643415	3010	3010	3010	3010	222
591	20250117	100300	514975195	3010	3010	3010	3010	1860
592	20250117	100200	509376595	3010	3010	3010	3010	0
593	20250117	100100	509376595	3010	3010	3010	3010	78
594	20250117	100000	509141815	3010	3010	3010	3010	268
595	20250117	095900	508335135	3010	3010	3010	3010	290
596	20250117	095800	507462235	3010	3010	3010	3010	1133
597	20250117	095700	504051905	3005	3010	3010	3005	380
598	20250117	095600	502909610	3010	3010	3010	3010	2875
599	20250117	095500	494255860	3025	3030	3030	3025	75
600	20250117	095400	494028735	3005	3005	3005	3005	8
601	20250117	095300	494004695	3000	3035	3035	3000	9832
602	20250117	095200	464395085	3040	3040	3040	3040	135
603	20250117	095100	463984685	3020	3020	3020	3020	0
604	20250117	095000	463984685	3020	3045	3045	3020	1287
605	20250117	094900	460084360	3045	3050	3050	3045	1424
606	20250117	094800	455743635	3050	3045	3050	3045	1908
607	20250117	094700	449933710	3045	3035	3045	3020	3782
608	20250117	094600	438447595	3035	3035	3040	3035	1672
609	20250117	094500	433373050	3040	3035	3040	3015	4192
610	20250117	094400	420698200	3035	3035	3035	3035	3
611	20250117	094300	420689095	3020	3020	3040	3020	7356
612	20250117	094200	398402630	3020	3020	3020	3020	1034
613	20250117	094100	395279950	3015	3015	3015	3015	75
614	20250117	094000	395053825	3015	3015	3015	3015	719
615	20250117	093900	392886040	3015	3020	3020	3015	1234
616	20250117	093800	389165415	3020	3020	3020	3020	21
617	20250117	093700	389101995	3020	3020	3020	3020	2
618	20250117	093600	389095955	3020	3010	3020	3010	76
619	20250117	093500	388866695	3020	3010	3025	3010	814
620	20250117	093400	386409895	3010	3010	3010	3010	1900
621	20250117	093300	380690895	3010	3020	3020	3010	2520
622	20250117	093200	373092100	3020	3020	3020	3020	3
623	20250117	093100	373083040	3030	3030	3030	3030	548
624	20250117	093000	371422600	3030	3030	3030	3030	97
625	20250117	092900	371128690	3030	3030	3030	3020	13788
626	20250117	092800	329390780	3035	3035	3040	3035	3161
627	20250117	092700	319795745	3040	3035	3040	3030	1045
628	20250117	092600	316624325	3035	3030	3040	3030	1063
629	20250117	092500	313397975	3030	3040	3040	3030	2805
630	20250117	092400	304897785	3030	3025	3030	3025	3023
631	20250117	092300	295740195	3025	3025	3025	3025	1988
632	20250117	092200	289726495	3030	3025	3030	3025	1233
633	20250117	092100	285995015	3025	3040	3040	3025	1039
634	20250117	092000	282844840	3045	3040	3045	3035	7469
635	20250117	091900	260115655	3040	3000	3045	3000	18791
636	20250117	091800	203229595	3005	3000	3005	2995	2114
637	20250117	091700	196886815	3000	3005	3005	3000	2210
638	20250117	091600	190251790	3005	2995	3005	2995	1781
639	20250117	091500	184915515	2990	2995	2995	2990	603
640	20250117	091400	183112030	2995	3000	3000	2995	2479
641	20250117	091300	175684425	3000	3000	3000	3000	2299
642	20250117	091200	168787425	3005	2995	3005	2995	1925
643	20250117	091100	163011920	3000	3000	3010	3000	4830
644	20250117	091000	148503735	2995	2985	2995	2985	5613
645	20250117	090900	131707115	2990	2985	2995	2975	3635
646	20250117	090800	120866395	2980	2980	3000	2975	11390
647	20250117	090700	86879815	2980	2965	2980	2965	17783
648	20250117	090600	34096640	2965	2955	2965	2955	101
649	20250117	090500	33798175	2955	2955	2955	2955	638
650	20250117	090400	31912885	2950	2950	2950	2950	407
651	20250117	090300	30712235	2955	2960	2960	2955	1354
652	20250117	090200	26705095	2960	2950	2960	2945	4852
653	20250117	090100	12379825	2950	2950	2950	2950	800
654	20250117	090000	10019825	2945	2930	2945	2930	3376