KissMeData/101680/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201000	731006425	2980	2980	2980	2980	2623
3	20250117	200900	731006425	2980	2980	2980	2980	0
4	20250117	200800	731006425	2980	2980	2980	2980	0
5	20250117	200700	731006425	2980	2980	2980	2980	0
6	20250117	200600	731006425	2980	2980	2980	2980	0
7	20250117	200500	731006425	2980	2980	2980	2980	0
8	20250117	200400	731006425	2980	2980	2980	2980	0
9	20250117	200300	731006425	2980	2980	2980	2980	0
10	20250117	200200	731006425	2980	2980	2980	2980	0
11	20250117	200100	731006425	2980	2980	2980	2980	0
12	20250117	200000	731006425	2980	2980	2980	2980	0
13	20250117	195900	731006425	2980	2980	2980	2980	0
14	20250117	195800	731006425	2980	2980	2980	2980	0
15	20250117	195700	731006425	2980	2980	2980	2980	0
16	20250117	195600	731006425	2980	2980	2980	2980	0
17	20250117	195500	731006425	2980	2980	2980	2980	0
18	20250117	195400	731006425	2980	2980	2980	2980	0
19	20250117	195300	731006425	2980	2980	2980	2980	0
20	20250117	195200	731006425	2980	2980	2980	2980	0
21	20250117	195100	731006425	2980	2980	2980	2980	0
22	20250117	195000	731006425	2980	2980	2980	2980	0
23	20250117	194900	731006425	2980	2980	2980	2980	0
24	20250117	194800	731006425	2980	2980	2980	2980	0
25	20250117	194700	731006425	2980	2980	2980	2980	0
26	20250117	194600	731006425	2980	2980	2980	2980	0
27	20250117	194500	731006425	2980	2980	2980	2980	0
28	20250117	194400	731006425	2980	2980	2980	2980	0
29	20250117	194300	731006425	2980	2980	2980	2980	0
30	20250117	194200	731006425	2980	2980	2980	2980	0
31	20250117	194100	731006425	2980	2980	2980	2980	0
32	20250117	194000	731006425	2980	2980	2980	2980	2623
33	20250117	193900	731006425	2980	2980	2980	2980	0
34	20250117	193800	731006425	2980	2980	2980	2980	0
35	20250117	193700	731006425	2980	2980	2980	2980	0
36	20250117	193600	731006425	2980	2980	2980	2980	0
37	20250117	193500	731006425	2980	2980	2980	2980	0
38	20250117	193400	731006425	2980	2980	2980	2980	0
39	20250117	193300	731006425	2980	2980	2980	2980	0
40	20250117	193200	731006425	2980	2980	2980	2980	0
41	20250117	193100	731006425	2980	2980	2980	2980	0
42	20250117	193000	731006425	2980	2980	2980	2980	0
43	20250117	192900	731006425	2980	2980	2980	2980	0
44	20250117	192800	731006425	2980	2980	2980	2980	0
45	20250117	192700	731006425	2980	2980	2980	2980	0
46	20250117	192600	731006425	2980	2980	2980	2980	0
47	20250117	192500	731006425	2980	2980	2980	2980	0
48	20250117	192400	731006425	2980	2980	2980	2980	0
49	20250117	192300	731006425	2980	2980	2980	2980	0
50	20250117	192200	731006425	2980	2980	2980	2980	0
51	20250117	192100	731006425	2980	2980	2980	2980	0
52	20250117	192000	731006425	2980	2980	2980	2980	0
53	20250117	191900	731006425	2980	2980	2980	2980	0
54	20250117	191800	731006425	2980	2980	2980	2980	0
55	20250117	191700	731006425	2980	2980	2980	2980	0
56	20250117	191600	731006425	2980	2980	2980	2980	0
57	20250117	191500	731006425	2980	2980	2980	2980	0
58	20250117	191400	731006425	2980	2980	2980	2980	0
59	20250117	191300	731006425	2980	2980	2980	2980	0
60	20250117	191200	731006425	2980	2980	2980	2980	0
61	20250117	191100	731006425	2980	2980	2980	2980	0
62	20250117	191000	731006425	2980	2980	2980	2980	2623
63	20250117	190900	731006425	2980	2980	2980	2980	0
64	20250117	190800	731006425	2980	2980	2980	2980	0
65	20250117	190700	731006425	2980	2980	2980	2980	0
66	20250117	190600	731006425	2980	2980	2980	2980	0
67	20250117	190500	731006425	2980	2980	2980	2980	0
68	20250117	190400	731006425	2980	2980	2980	2980	0
69	20250117	190300	731006425	2980	2980	2980	2980	0
70	20250117	190200	731006425	2980	2980	2980	2980	0
71	20250117	190100	731006425	2980	2980	2980	2980	0
72	20250117	190000	731006425	2980	2980	2980	2980	0
73	20250117	185900	731006425	2980	2980	2980	2980	0
74	20250117	185800	731006425	2980	2980	2980	2980	0
75	20250117	185700	731006425	2980	2980	2980	2980	0
76	20250117	185600	731006425	2980	2980	2980	2980	0
77	20250117	185500	731006425	2980	2980	2980	2980	0
78	20250117	185400	731006425	2980	2980	2980	2980	0
79	20250117	185300	731006425	2980	2980	2980	2980	0
80	20250117	185200	731006425	2980	2980	2980	2980	0
81	20250117	185100	731006425	2980	2980	2980	2980	0
82	20250117	185000	731006425	2980	2980	2980	2980	0
83	20250117	184900	731006425	2980	2980	2980	2980	0
84	20250117	184800	731006425	2980	2980	2980	2980	0
85	20250117	184700	731006425	2980	2980	2980	2980	0
86	20250117	184600	731006425	2980	2980	2980	2980	0
87	20250117	184500	731006425	2980	2980	2980	2980	0
88	20250117	184400	731006425	2980	2980	2980	2980	0
89	20250117	184300	731006425	2980	2980	2980	2980	0
90	20250117	184200	731006425	2980	2980	2980	2980	0
91	20250117	184100	731006425	2980	2980	2980	2980	0
92	20250117	184000	731006425	2980	2980	2980	2980	2623
93	20250117	183900	731006425	2980	2980	2980	2980	0
94	20250117	183800	731006425	2980	2980	2980	2980	0
95	20250117	183700	731006425	2980	2980	2980	2980	0
96	20250117	183600	731006425	2980	2980	2980	2980	0
97	20250117	183500	731006425	2980	2980	2980	2980	0
98	20250117	183400	731006425	2980	2980	2980	2980	0
99	20250117	183300	731006425	2980	2980	2980	2980	0
100	20250117	183200	731006425	2980	2980	2980	2980	0
101	20250117	183100	731006425	2980	2980	2980	2980	0
102	20250117	183000	731006425	2980	2980	2980	2980	0
103	20250117	182900	731006425	2980	2980	2980	2980	0
104	20250117	182800	731006425	2980	2980	2980	2980	0
105	20250117	182700	731006425	2980	2980	2980	2980	0
106	20250117	182600	731006425	2980	2980	2980	2980	0
107	20250117	182500	731006425	2980	2980	2980	2980	0
108	20250117	182400	731006425	2980	2980	2980	2980	0
109	20250117	182300	731006425	2980	2980	2980	2980	0
110	20250117	182200	731006425	2980	2980	2980	2980	0
111	20250117	182100	731006425	2980	2980	2980	2980	0
112	20250117	182000	731006425	2980	2980	2980	2980	0
113	20250117	181900	731006425	2980	2980	2980	2980	0
114	20250117	181800	731006425	2980	2980	2980	2980	0
115	20250117	181700	731006425	2980	2980	2980	2980	0
116	20250117	181600	731006425	2980	2980	2980	2980	0
117	20250117	181500	731006425	2980	2980	2980	2980	0
118	20250117	181400	731006425	2980	2980	2980	2980	0
119	20250117	181300	731006425	2980	2980	2980	2980	0
120	20250117	181200	731006425	2980	2980	2980	2980	0
121	20250117	181100	731006425	2980	2980	2980	2980	0
122	20250117	181000	731006425	2980	2980	2980	2980	2623
123	20250117	180900	731006425	2980	2980	2980	2980	0
124	20250117	180800	731006425	2980	2980	2980	2980	0
125	20250117	180700	731006425	2980	2980	2980	2980	0
126	20250117	180600	731006425	2980	2980	2980	2980	0
127	20250117	180500	731006425	2980	2980	2980	2980	0
128	20250117	180400	731006425	2980	2980	2980	2980	0
129	20250117	180300	731006425	2980	2980	2980	2980	0
130	20250117	180200	731006425	2980	2980	2980	2980	0
131	20250117	180100	731006425	2980	2980	2980	2980	0
132	20250117	180000	731006425	2980	2980	2980	2980	0
133	20250117	175900	731006425	2980	2980	2980	2980	0
134	20250117	175800	731006425	2980	2980	2980	2980	0
135	20250117	175700	731006425	2980	2980	2980	2980	0
136	20250117	175600	731006425	2980	2980	2980	2980	0
137	20250117	175500	731006425	2980	2980	2980	2980	0
138	20250117	175400	731006425	2980	2980	2980	2980	0
139	20250117	175300	731006425	2980	2980	2980	2980	0
140	20250117	175200	731006425	2980	2980	2980	2980	0
141	20250117	175100	731006425	2980	2980	2980	2980	0
142	20250117	175000	731006425	2980	2980	2980	2980	0
143	20250117	174900	731006425	2980	2980	2980	2980	0
144	20250117	174800	731006425	2980	2980	2980	2980	0
145	20250117	174700	731006425	2980	2980	2980	2980	0
146	20250117	174600	731006425	2980	2980	2980	2980	0
147	20250117	174500	731006425	2980	2980	2980	2980	0
148	20250117	174400	731006425	2980	2980	2980	2980	0
149	20250117	174300	731006425	2980	2980	2980	2980	0
150	20250117	174200	731006425	2980	2980	2980	2980	0
151	20250117	174100	731006425	2980	2980	2980	2980	0
152	20250117	174000	731006425	2980	2980	2980	2980	2623
153	20250117	173900	731006425	2980	2980	2980	2980	0
154	20250117	173800	731006425	2980	2980	2980	2980	0
155	20250117	173700	731006425	2980	2980	2980	2980	0
156	20250117	173600	731006425	2980	2980	2980	2980	0
157	20250117	173500	731006425	2980	2980	2980	2980	0
158	20250117	173400	731006425	2980	2980	2980	2980	0
159	20250117	173300	731006425	2980	2980	2980	2980	0
160	20250117	173200	731006425	2980	2980	2980	2980	0
161	20250117	173100	731006425	2980	2980	2980	2980	0
162	20250117	173000	731006425	2980	2980	2980	2980	0
163	20250117	172900	731006425	2980	2980	2980	2980	0
164	20250117	172800	731006425	2980	2980	2980	2980	0
165	20250117	172700	731006425	2980	2980	2980	2980	0
166	20250117	172600	731006425	2980	2980	2980	2980	0
167	20250117	172500	731006425	2980	2980	2980	2980	0
168	20250117	172400	731006425	2980	2980	2980	2980	0
169	20250117	172300	731006425	2980	2980	2980	2980	0
170	20250117	172200	731006425	2980	2980	2980	2980	0
171	20250117	172100	731006425	2980	2980	2980	2980	0
172	20250117	172000	731006425	2980	2980	2980	2980	0
173	20250117	171900	731006425	2980	2980	2980	2980	0
174	20250117	171800	731006425	2980	2980	2980	2980	0
175	20250117	171700	731006425	2980	2980	2980	2980	0
176	20250117	171600	731006425	2980	2980	2980	2980	0
177	20250117	171500	731006425	2980	2980	2980	2980	0
178	20250117	171400	731006425	2980	2980	2980	2980	0
179	20250117	171300	731006425	2980	2980	2980	2980	0
180	20250117	171200	731006425	2980	2980	2980	2980	0
181	20250117	171100	731006425	2980	2980	2980	2980	0
182	20250117	171000	731006425	2980	2980	2980	2980	2623
183	20250117	170900	731006425	2980	2980	2980	2980	0
184	20250117	170800	731006425	2980	2980	2980	2980	0
185	20250117	170700	731006425	2980	2980	2980	2980	0
186	20250117	170600	731006425	2980	2980	2980	2980	0
187	20250117	170500	731006425	2980	2980	2980	2980	0
188	20250117	170400	731006425	2980	2980	2980	2980	0
189	20250117	170300	731006425	2980	2980	2980	2980	0
190	20250117	170200	731006425	2980	2980	2980	2980	0
191	20250117	170100	731006425	2980	2980	2980	2980	0
192	20250117	170000	731006425	2980	2980	2980	2980	0
193	20250117	165900	731006425	2980	2980	2980	2980	0
194	20250117	165800	731006425	2980	2980	2980	2980	0
195	20250117	165700	731006425	2980	2980	2980	2980	0
196	20250117	165600	731006425	2980	2980	2980	2980	0
197	20250117	165500	731006425	2980	2980	2980	2980	0
198	20250117	165400	731006425	2980	2980	2980	2980	0
199	20250117	165300	731006425	2980	2980	2980	2980	0
200	20250117	165200	731006425	2980	2980	2980	2980	0
201	20250117	165100	731006425	2980	2980	2980	2980	0
202	20250117	165000	731006425	2980	2980	2980	2980	0
203	20250117	164900	731006425	2980	2980	2980	2980	0
204	20250117	164800	731006425	2980	2980	2980	2980	0
205	20250117	164700	731006425	2980	2980	2980	2980	0
206	20250117	164600	731006425	2980	2980	2980	2980	0
207	20250117	164500	731006425	2980	2980	2980	2980	0
208	20250117	164400	731006425	2980	2980	2980	2980	0
209	20250117	164300	731006425	2980	2980	2980	2980	0
210	20250117	164200	731006425	2980	2980	2980	2980	0
211	20250117	164100	731006425	2980	2980	2980	2980	0
212	20250117	164000	731006425	2980	2980	2980	2980	2623
213	20250117	163900	731006425	2980	2980	2980	2980	0
214	20250117	163800	731006425	2980	2980	2980	2980	0
215	20250117	163700	731006425	2980	2980	2980	2980	0
216	20250117	163600	731006425	2980	2980	2980	2980	0
217	20250117	163500	731006425	2980	2980	2980	2980	0
218	20250117	163400	731006425	2980	2980	2980	2980	0
219	20250117	163300	731006425	2980	2980	2980	2980	0
220	20250117	163200	731006425	2980	2980	2980	2980	0
221	20250117	163100	731006425	2980	2980	2980	2980	0
222	20250117	163000	731006425	2980	2980	2980	2980	0
223	20250117	162900	731006425	2980	2980	2980	2980	0
224	20250117	162800	731006425	2980	2980	2980	2980	0
225	20250117	162700	731006425	2980	2980	2980	2980	0
226	20250117	162600	731006425	2980	2980	2980	2980	0
227	20250117	162500	731006425	2980	2980	2980	2980	0
228	20250117	162400	731006425	2980	2980	2980	2980	0
229	20250117	162300	731006425	2980	2980	2980	2980	0
230	20250117	162200	731006425	2980	2980	2980	2980	0
231	20250117	162100	731006425	2980	2980	2980	2980	0
232	20250117	162000	731006425	2980	2980	2980	2980	0
233	20250117	161900	731006425	2980	2980	2980	2980	0
234	20250117	161800	731006425	2980	2980	2980	2980	0
235	20250117	161700	731006425	2980	2980	2980	2980	0
236	20250117	161600	731006425	2980	2980	2980	2980	0
237	20250117	161500	731006425	2980	2980	2980	2980	0
238	20250117	161400	731006425	2980	2980	2980	2980	0
239	20250117	161300	731006425	2980	2980	2980	2980	0
240	20250117	161200	731006425	2980	2980	2980	2980	0
241	20250117	161100	731006425	2980	2980	2980	2980	0
242	20250117	161000	731006425	2980	2980	2980	2980	2623
243	20250117	160900	731006425	2980	2980	2980	2980	0
244	20250117	160800	731006425	2980	2980	2980	2980	0
245	20250117	160700	731006425	2980	2980	2980	2980	0
246	20250117	160600	731006425	2980	2980	2980	2980	0
247	20250117	160500	731006425	2980	2980	2980	2980	0
248	20250117	160400	731006425	2980	2980	2980	2980	0
249	20250117	160300	731006425	2980	2980	2980	2980	0
250	20250117	160200	731006425	2980	2980	2980	2980	0
251	20250117	160100	731006425	2980	2980	2980	2980	0
252	20250117	160000	731006425	2980	2980	2980	2980	0
253	20250117	155900	731006425	2980	2980	2980	2980	0
254	20250117	155800	731006425	2980	2980	2980	2980	0
255	20250117	155700	731006425	2980	2980	2980	2980	0
256	20250117	155600	731006425	2980	2980	2980	2980	0
257	20250117	155500	731006425	2980	2980	2980	2980	0
258	20250117	155400	731006425	2980	2980	2980	2980	0
259	20250117	155300	731006425	2980	2980	2980	2980	0
260	20250117	155200	731006425	2980	2980	2980	2980	0
261	20250117	155100	731006425	2980	2980	2980	2980	0
262	20250117	155000	731006425	2980	2980	2980	2980	0
263	20250117	154900	731006425	2980	2980	2980	2980	0
264	20250117	154800	731006425	2980	2980	2980	2980	0
265	20250117	154700	731006425	2980	2980	2980	2980	0
266	20250117	154600	731006425	2980	2980	2980	2980	0
267	20250117	154500	731006425	2980	2980	2980	2980	0
268	20250117	154400	731006425	2980	2980	2980	2980	0
269	20250117	154300	731006425	2980	2980	2980	2980	0
270	20250117	154200	731006425	2980	2980	2980	2980	0
271	20250117	154100	731006425	2980	2980	2980	2980	0
272	20250117	154000	731006425	2980	2980	2980	2980	2623
273	20250117	153900	731006425	2980	2980	2980	2980	0
274	20250117	153800	731006425	2980	2980	2980	2980	0
275	20250117	153700	731006425	2980	2980	2980	2980	0
276	20250117	153600	731006425	2980	2980	2980	2980	0
277	20250117	153500	731006425	2980	2980	2980	2980	0
278	20250117	153400	731006425	2980	2980	2980	2980	0
279	20250117	153300	731006425	2980	2980	2980	2980	0
280	20250117	153200	731006425	2980	2980	2980	2980	0
281	20250117	153100	731006425	2980	2980	2980	2980	0
282	20250117	153000	731006425	2980	2980	2980	2980	2623
283	20250117	152900	723189885	2960	2960	2960	2960	0
284	20250117	152800	723189885	2960	2960	2960	2960	0
285	20250117	152700	723189885	2960	2960	2960	2960	0
286	20250117	152600	723189885	2960	2960	2960	2960	0
287	20250117	152500	723189885	2960	2960	2960	2960	0
288	20250117	152400	723189885	2960	2960	2960	2960	0
289	20250117	152300	723189885	2960	2960	2960	2960	0
290	20250117	152200	723189885	2960	2960	2960	2960	0
291	20250117	152100	723189885	2960	2960	2960	2960	0
292	20250117	152000	723189885	2960	2960	2960	2960	0
293	20250117	151900	723189885	2960	2955	2965	2935	181
294	20250117	151800	722655000	2960	2930	2960	2930	5692
295	20250117	151700	705874515	2930	2935	2935	2930	60
296	20250117	151600	705698690	2935	2935	2935	2935	18
297	20250117	151500	705645860	2935	2935	2935	2935	2
298	20250117	151400	705639990	2935	2930	2935	2930	296
299	20250117	151300	704771960	2935	2935	2935	2935	338
300	20250117	151200	703779930	2935	2935	2935	2935	100
301	20250117	151100	703486430	2935	2935	2935	2935	612
302	20250117	151000	701690210	2935	2935	2935	2935	603
303	20250117	150900	699920405	2940	2940	2940	2940	0
304	20250117	150800	699920405	2940	2935	2940	2935	711
305	20250117	150700	697833615	2935	2930	2935	2930	1041
306	20250117	150600	694782980	2935	2920	2935	2920	297
307	20250117	150500	693915710	2925	2940	2940	2925	2040
308	20250117	150400	687945595	2940	2940	2940	2940	0
309	20250117	150300	687945595	2940	2935	2940	2925	346
310	20250117	150200	686929930	2935	2935	2935	2935	2000
311	20250117	150100	681059930	2910	2910	2910	2910	2445
312	20250117	150000	673944980	2920	2920	2920	2920	500
313	20250117	145900	672484980	2925	2930	2930	2925	1715
314	20250117	145800	667468530	2930	2925	2930	2925	160
315	20250117	145700	667000105	2930	2920	2930	2920	620
316	20250117	145600	665184705	2920	2920	2920	2920	90
317	20250117	145500	664921905	2920	2920	2920	2920	100
318	20250117	145400	664629905	2920	2920	2920	2920	102
319	20250117	145300	664332065	2920	2920	2920	2920	11
320	20250117	145200	664299945	2910	2910	2910	2910	0
321	20250117	145100	664299945	2910	2910	2910	2910	0
322	20250117	145000	664299945	2910	2905	2910	2905	221
323	20250117	144900	663656850	2905	2905	2905	2905	396
324	20250117	144800	662506470	2910	2910	2910	2910	10
325	20250117	144700	662477370	2910	2910	2910	2910	64
326	20250117	144600	662291130	2910	2910	2910	2910	0
327	20250117	144500	662291130	2910	2910	2910	2910	106
328	20250117	144400	661982670	2905	2910	2910	2905	1040
329	20250117	144300	658960835	2910	2910	2910	2910	191
330	20250117	144200	658405025	2910	2910	2910	2910	0
331	20250117	144100	658405025	2910	2910	2910	2910	0
332	20250117	144000	658405025	2910	2910	2910	2910	200
333	20250117	143900	657823025	2910	2910	2910	2910	0
334	20250117	143800	657823025	2910	2915	2915	2910	3
335	20250117	143700	657814285	2915	2915	2915	2915	18
336	20250117	143600	657761815	2915	2915	2915	2915	258
337	20250117	143500	657009745	2910	2900	2910	2900	220
338	20250117	143400	656369555	2900	2905	2905	2900	463
339	20250117	143300	655026355	2905	2905	2905	2905	0
340	20250117	143200	655026355	2905	2905	2905	2905	0
341	20250117	143100	655026355	2905	2905	2905	2905	1534
342	20250117	143000	650570085	2905	2910	2910	2905	1233
343	20250117	142900	646985145	2910	2915	2915	2910	777
344	20250117	142800	644720610	2915	2915	2915	2915	0
345	20250117	142700	644720610	2915	2915	2915	2915	0
346	20250117	142600	644720610	2915	2915	2915	2910	605
347	20250117	142500	642958780	2915	2915	2915	2915	74
348	20250117	142400	642743070	2915	2910	2915	2910	212
349	20250117	142300	642126120	2910	2910	2915	2910	130
350	20250117	142200	641747720	2910	2910	2910	2910	339
351	20250117	142100	640761230	2915	2915	2915	2915	3
352	20250117	142000	640752485	2915	2915	2915	2915	2778
353	20250117	141900	632654615	2915	2915	2915	2915	92
354	20250117	141800	632386435	2920	2920	2925	2910	343
355	20250117	141700	631385270	2910	2915	2920	2910	1616
356	20250117	141600	626682650	2920	2920	2920	2920	165
357	20250117	141500	626200850	2920	2910	2920	2910	152
358	20250117	141400	625758510	2920	2920	2920	2920	0
359	20250117	141300	625758510	2920	2910	2920	2910	73
360	20250117	141200	625546055	2915	2910	2920	2910	75
361	20250117	141100	625327770	2910	2915	2920	2910	1903
362	20250117	141000	619778520	2925	2935	2935	2915	2883
363	20250117	140900	611345220	2940	2940	2940	2930	161
364	20250117	140800	610873380	2940	2940	2940	2940	0
365	20250117	140700	610873380	2940	2940	2940	2940	81
366	20250117	140600	610635240	2940	2935	2940	2930	513
367	20250117	140500	609130685	2935	2945	2945	2930	8731
368	20250117	140400	583467145	2950	2950	2950	2950	100
369	20250117	140300	583172145	2950	2950	2950	2950	902
370	20250117	140200	580511245	2950	2950	2950	2950	158
371	20250117	140100	580045145	2950	2955	2955	2950	1181
372	20250117	140000	576560695	2955	2955	2955	2955	70
373	20250117	135900	576353845	2955	2955	2955	2955	18
374	20250117	135800	576300655	2950	2950	2950	2950	1
375	20250117	135700	576297705	2950	2950	2950	2950	1000
376	20250117	135600	573347705	2950	2955	2955	2950	2100
377	20250117	135500	567147280	2960	2960	2960	2960	8
378	20250117	135400	567123600	2960	2960	2960	2960	0
379	20250117	135300	567123600	2960	2960	2960	2960	1300
380	20250117	135200	563275600	2960	2965	2965	2960	1221
381	20250117	135100	559655735	2965	2965	2965	2965	168
382	20250117	135000	559157615	2965	2965	2965	2965	56
383	20250117	134900	558991575	2970	2970	2970	2970	219
384	20250117	134800	558341145	2970	2970	2970	2970	0
385	20250117	134700	558341145	2970	2970	2970	2970	301
386	20250117	134600	557447175	2965	2965	2965	2965	0
387	20250117	134500	557447175	2965	2965	2965	2965	201
388	20250117	134400	556851210	2965	2965	2965	2965	0
389	20250117	134300	556851210	2965	2965	2965	2965	236
390	20250117	134200	556151470	2965	2965	2965	2965	0
391	20250117	134100	556151470	2965	2965	2965	2965	0
392	20250117	134000	556151470	2965	2965	2965	2965	93
393	20250117	133900	555875725	2965	2965	2965	2965	0
394	20250117	133800	555875725	2965	2965	2965	2965	0
395	20250117	133700	555875725	2965	2965	2965	2965	0
396	20250117	133600	555875725	2965	2965	2965	2965	0
397	20250117	133500	555875725	2965	2965	2965	2965	1
398	20250117	133400	555872760	2965	2965	2965	2965	24
399	20250117	133300	555801600	2960	2970	2970	2960	744
400	20250117	133200	553597880	2970	2970	2970	2970	67
401	20250117	133100	553398890	2970	2965	2970	2965	130
402	20250117	133000	553012915	2965	2965	2965	2965	56
403	20250117	132900	552846875	2965	2960	2965	2960	334
404	20250117	132800	551856615	2965	2965	2965	2965	1
405	20250117	132700	551853650	2965	2970	2970	2965	441
406	20250117	132600	550546080	2975	2975	2975	2975	0
407	20250117	132500	550546080	2975	2975	2975	2975	0
408	20250117	132400	550546080	2975	2970	2975	2970	11
409	20250117	132300	550513375	2965	2965	2965	2965	0
410	20250117	132200	550513375	2965	2965	2965	2965	1000
411	20250117	132100	547548375	2965	2965	2965	2965	0
412	20250117	132000	547548375	2965	2965	2965	2965	0
413	20250117	131900	547548375	2965	2965	2965	2965	391
414	20250117	131800	546389060	2965	2970	2970	2965	754
415	20250117	131700	544153430	2975	2975	2975	2975	0
416	20250117	131600	544153430	2975	2975	2975	2975	0
417	20250117	131500	544153430	2975	2970	2975	2965	2525
418	20250117	131400	536662955	2970	2970	2970	2970	7
419	20250117	131300	536642165	2975	2975	2975	2975	0
420	20250117	131200	536642165	2975	2975	2975	2975	502
421	20250117	131100	535148715	2975	2980	2980	2975	421
422	20250117	131000	533896235	2985	2985	2985	2985	0
423	20250117	130900	533896235	2985	2985	2985	2985	0
424	20250117	130800	533896235	2985	2985	2985	2985	0
425	20250117	130700	533896235	2985	2985	2985	2985	2
426	20250117	130600	533890265	2985	2985	2985	2985	0
427	20250117	130500	533890265	2985	2985	2985	2985	0
428	20250117	130400	533890265	2985	2985	2985	2985	207
429	20250117	130300	533272370	2990	2985	2990	2985	2001
430	20250117	130200	527290110	2980	2980	2980	2980	198
431	20250117	130100	526700070	2980	2980	2980	2980	496
432	20250117	130000	525221990	2975	2975	2975	2975	25
433	20250117	125900	525147615	2975	2970	2975	2970	4084
434	20250117	125800	512998085	2970	2970	2970	2970	1
435	20250117	125700	512995115	2970	2970	2970	2970	1
436	20250117	125600	512992145	2965	2965	2965	2965	1
437	20250117	125500	512989180	2975	2975	2975	2975	0
438	20250117	125400	512989180	2975	2975	2975	2975	0
439	20250117	125300	512989180	2975	2975	2975	2975	1
440	20250117	125200	512986205	2965	2965	2965	2965	0
441	20250117	125100	512986205	2965	2965	2965	2965	0
442	20250117	125000	512986205	2965	2965	2965	2965	224
443	20250117	124900	512322045	2965	2965	2965	2965	0
444	20250117	124800	512322045	2965	2965	2965	2965	50
445	20250117	124700	512173795	2970	2975	2975	2970	100
446	20250117	124600	511876545	2970	2970	2970	2970	0
447	20250117	124500	511876545	2970	2975	2975	2970	4412
448	20250117	124400	498767410	2985	2985	2985	2985	150
449	20250117	124300	498319660	2985	2985	2985	2985	0
450	20250117	124200	498319660	2985	2985	2985	2985	0
451	20250117	124100	498319660	2985	2985	2985	2985	0
452	20250117	124000	498319660	2985	2985	2985	2985	0
453	20250117	123900	498319660	2985	2980	2985	2980	202
454	20250117	123800	497717690	2980	2980	2980	2980	500
455	20250117	123700	496227690	2980	2980	2980	2980	0
456	20250117	123600	496227690	2980	2980	2980	2975	13
457	20250117	123500	496188955	2970	2970	2970	2970	402
458	20250117	123400	494995015	2970	2975	2975	2970	722
459	20250117	123300	492847475	2980	2980	2980	2980	0
460	20250117	123200	492847475	2980	2980	2980	2980	0
461	20250117	123100	492847475	2980	2980	2980	2980	0
462	20250117	123000	492847475	2980	2980	2980	2980	0
463	20250117	122900	492847475	2980	2975	2980	2975	633
464	20250117	122800	490964245	2970	2970	2970	2970	1000
465	20250117	122700	487994245	2970	2970	2970	2970	0
466	20250117	122600	487994245	2970	2970	2970	2970	59
467	20250117	122500	487819015	2970	2970	2970	2970	0
468	20250117	122400	487819015	2970	2970	2970	2970	0
469	20250117	122300	487819015	2970	2970	2970	2970	23
470	20250117	122200	487750705	2970	2970	2970	2970	0
471	20250117	122100	487750705	2970	2970	2970	2970	0
472	20250117	122000	487750705	2970	2970	2970	2970	5
473	20250117	121900	487735855	2975	2975	2975	2975	0
474	20250117	121800	487735855	2975	2980	2980	2970	684
475	20250117	121700	485701115	2980	2980	2980	2980	0
476	20250117	121600	485701115	2980	2980	2980	2980	71
477	20250117	121500	485489535	2980	2980	2980	2980	429
478	20250117	121400	484211115	2975	2975	2975	2975	100
479	20250117	121300	483913615	2975	2975	2975	2975	0
480	20250117	121200	483913615	2975	2980	2980	2975	1625
481	20250117	121100	479076740	2980	2980	2980	2980	0
482	20250117	121000	479076740	2980	2980	2980	2980	0
483	20250117	120900	479076740	2980	2980	2980	2980	1
484	20250117	120800	479073760	2975	2975	2975	2975	20
485	20250117	120700	479014260	2980	2980	2980	2980	0
486	20250117	120600	479014260	2980	2980	2980	2980	423
487	20250117	120500	477753720	2980	2980	2980	2980	77
488	20250117	120400	477524260	2980	2975	2980	2975	13
489	20250117	120300	477485570	2975	2975	2975	2975	0
490	20250117	120200	477485570	2975	2975	2975	2975	0
491	20250117	120100	477485570	2975	2975	2975	2975	0
492	20250117	120000	477485570	2975	2975	2975	2975	448
493	20250117	115900	476152770	2970	2970	2970	2970	0
494	20250117	115800	476152770	2970	2970	2970	2970	0
495	20250117	115700	476152770	2970	2970	2970	2970	0
496	20250117	115600	476152770	2970	2970	2970	2970	0
497	20250117	115500	476152770	2970	2970	2970	2970	0
498	20250117	115400	476152770	2970	2970	2970	2970	0
499	20250117	115300	476152770	2970	2970	2970	2970	13
500	20250117	115200	476114160	2970	2970	2970	2970	0
501	20250117	115100	476114160	2970	2970	2970	2970	555
502	20250117	115000	474465810	2965	2965	2965	2965	0
503	20250117	114900	474465810	2965	2965	2965	2965	349
504	20250117	114800	473431025	2965	2965	2965	2965	100
505	20250117	114700	473134525	2960	2960	2960	2960	34
506	20250117	114600	473033885	2960	2960	2960	2960	0
507	20250117	114500	473033885	2960	2965	2965	2960	1105
508	20250117	114400	469758305	2960	2970	2970	2960	3847
509	20250117	114300	458349330	2970	2970	2970	2970	0
510	20250117	114200	458349330	2970	2970	2970	2970	2300
511	20250117	114100	451518330	2970	2970	2970	2970	131
512	20250117	114000	451129260	2970	2970	2970	2970	0
513	20250117	113900	451129260	2970	2970	2975	2970	16
514	20250117	113800	451081715	2975	2975	2975	2975	0
515	20250117	113700	451081715	2975	2975	2975	2975	0
516	20250117	113600	451081715	2975	2975	2975	2975	1
517	20250117	113500	451078740	2975	2975	2975	2975	141
518	20250117	113400	450659265	2970	2970	2970	2970	50
519	20250117	113300	450510765	2970	2970	2970	2970	6
520	20250117	113200	450492945	2975	2970	2975	2970	312
521	20250117	113100	449566155	2975	2975	2975	2975	106
522	20250117	113000	449250805	2975	2975	2975	2975	0
523	20250117	112900	449250805	2975	2970	2975	2970	11
524	20250117	112800	449218130	2965	2965	2965	2965	40
525	20250117	112700	449099530	2965	2965	2965	2965	621
526	20250117	112600	447258265	2965	2970	2970	2965	174
527	20250117	112500	446741710	2970	2980	2980	2970	8391
528	20250117	112400	421757880	2980	2985	2985	2980	1706
529	20250117	112300	416665970	2995	2995	2995	2995	2
530	20250117	112200	416659980	2995	2995	2995	2995	1
531	20250117	112100	416656985	2990	2990	2990	2985	670
532	20250117	112000	414654525	2990	2985	2990	2985	109
533	20250117	111900	414328660	2985	2985	2985	2985	100
534	20250117	111800	414030160	2985	2985	2985	2985	758
535	20250117	111700	411767530	3000	2990	3000	2985	3472
536	20250117	111600	401386485	3000	3000	3000	3000	0
537	20250117	111500	401386485	3000	3000	3000	3000	1
538	20250117	111400	401383485	2985	2990	3010	2985	3800
539	20250117	111300	390036045	2995	2995	2995	2995	20
540	20250117	111200	389976145	2985	2985	2985	2985	310
541	20250117	111100	389050795	2985	2985	2985	2985	424
542	20250117	111000	387785155	2985	2985	2985	2985	76
543	20250117	110900	387558295	2980	2980	2980	2980	0
544	20250117	110800	387558295	2980	2980	2980	2980	0
545	20250117	110700	387558295	2980	2990	2990	2980	155
546	20250117	110600	387095835	2995	2995	2995	2995	0
547	20250117	110500	387095835	2995	2995	2995	2995	1
548	20250117	110400	387092840	2990	2985	2990	2985	111
549	20250117	110300	386761455	2985	2985	2985	2985	0
550	20250117	110200	386761455	2985	2985	2985	2985	0
551	20250117	110100	386761455	2985	2985	2985	2985	0
552	20250117	110000	386761455	2985	2985	2985	2985	100
553	20250117	105900	386462955	2990	2990	2990	2990	35
554	20250117	105800	386358305	2990	2990	2990	2990	1
555	20250117	105700	386355315	2990	2990	2990	2990	0
556	20250117	105600	386355315	2990	2990	2990	2990	3
557	20250117	105500	386346345	2995	2995	2995	2995	0
558	20250117	105400	386346345	2995	2995	2995	2995	14
559	20250117	105300	386304415	2995	2980	3000	2980	144
560	20250117	105200	385873685	2980	2990	2990	2980	130
561	20250117	105100	385486275	2980	2980	2980	2980	200
562	20250117	105000	384890275	2980	2985	2985	2980	961
563	20250117	104900	382023340	2990	2990	2990	2990	211
564	20250117	104800	381392450	2990	2985	2990	2985	137
565	20250117	104700	380983410	2985	3000	3000	2985	5164
566	20250117	104600	365538135	3010	3015	3040	3010	2487
567	20250117	104500	358007095	3015	3000	3015	3000	1365
568	20250117	104400	353909095	3000	2990	3005	2990	932
569	20250117	104300	351112440	3000	2995	3005	2995	1829
570	20250117	104200	345625790	2995	2995	2995	2995	473
571	20250117	104100	344209155	2995	2985	3000	2985	2055
572	20250117	104000	338055335	2985	2975	2985	2975	421
573	20250117	103900	336799000	2965	2965	2965	2965	0
574	20250117	103800	336799000	2965	2965	2965	2965	0
575	20250117	103700	336799000	2965	2980	2985	2965	1503
576	20250117	103600	332342115	2970	2975	2980	2970	1022
577	20250117	103500	329301255	2975	2975	2975	2975	22
578	20250117	103400	329235805	2970	2970	2970	2970	0
579	20250117	103300	329235805	2970	2970	2970	2970	258
580	20250117	103200	328469545	2975	2975	2975	2975	1
581	20250117	103100	328466570	2980	2970	2980	2970	46
582	20250117	103000	328329940	2980	2980	2980	2980	0
583	20250117	102900	328329940	2980	2980	2980	2980	0
584	20250117	102800	328329940	2980	2980	2980	2980	0
585	20250117	102700	328329940	2980	2970	2980	2960	243
586	20250117	102600	327608050	2965	2965	2965	2960	570
587	20250117	102500	325919595	2965	2965	2965	2965	0
588	20250117	102400	325919595	2965	2965	2965	2965	8
589	20250117	102300	325895875	2960	2965	2965	2960	100
590	20250117	102200	325599865	2965	2965	2965	2965	7
591	20250117	102100	325579110	2965	2965	2965	2965	205
592	20250117	102000	324971285	2960	2960	2960	2960	0
593	20250117	101900	324971285	2960	2960	2960	2960	0
594	20250117	101800	324971285	2960	2965	2965	2960	1174
595	20250117	101700	321491665	2965	2965	2965	2965	304
596	20250117	101600	320590305	2980	2980	2980	2980	0
597	20250117	101500	320590305	2980	2980	2980	2980	111
598	20250117	101400	320259525	2980	2980	2980	2980	3
599	20250117	101300	320250585	2980	2980	2980	2980	120
600	20250117	101200	319892985	2990	2990	2990	2990	2
601	20250117	101100	319887005	2985	2980	2985	2980	72
602	20250117	101000	319672340	2975	2965	2975	2965	31
603	20250117	100900	319580125	2975	2960	2975	2955	5
604	20250117	100800	319565285	2960	2970	2970	2960	2
605	20250117	100700	319559355	2960	2960	2960	2960	323
606	20250117	100600	318603275	2960	2960	2960	2960	129
607	20250117	100500	318221435	2960	2945	2960	2945	211
608	20250117	100400	317600025	2945	2955	2955	2945	3143
609	20250117	100300	308331890	2955	2955	2960	2955	3285
610	20250117	100200	298624705	2955	2965	2965	2955	2020
611	20250117	100100	292648540	2965	2965	2965	2965	0
612	20250117	100000	292648540	2965	2965	2965	2965	0
613	20250117	095900	292648540	2965	2965	2965	2965	0
614	20250117	095800	292648540	2965	2975	2975	2965	2427
615	20250117	095700	285446940	2975	2975	2975	2975	0
616	20250117	095600	285446940	2975	2980	2985	2975	9842
617	20250117	095500	256073525	2980	2980	2980	2980	5
618	20250117	095400	256058625	2980	2975	2990	2975	2035
619	20250117	095300	249996330	2975	2965	2975	2960	256
620	20250117	095200	249238270	2955	2955	2955	2955	0
621	20250117	095100	249238270	2955	2955	2955	2955	287
622	20250117	095000	248390185	2955	2955	2955	2955	0
623	20250117	094900	248390185	2955	2965	2965	2955	2125
624	20250117	094800	242101820	2965	2965	2965	2960	931
625	20250117	094700	239345690	2975	2970	2975	2965	122
626	20250117	094600	238983735	2970	2970	2970	2970	0
627	20250117	094500	238983735	2970	2985	2985	2970	3
628	20250117	094400	238974795	2985	2985	2985	2985	1
629	20250117	094300	238971810	2985	2985	2985	2985	37
630	20250117	094200	238861365	2985	2960	2990	2955	701
631	20250117	094100	236783520	2955	2975	2975	2955	2715
632	20250117	094000	228753240	2975	2975	2975	2975	10
633	20250117	093900	228723490	2975	2970	2975	2965	330
634	20250117	093800	227744825	2980	2970	2990	2965	321
635	20250117	093700	226792005	2970	2970	2970	2970	1616
636	20250117	093600	221992485	2970	2970	2970	2970	71
637	20250117	093500	221781615	2970	2985	2985	2970	1296
638	20250117	093400	217931450	2980	2990	2990	2980	520
639	20250117	093300	216380840	2990	3000	3005	2990	862
640	20250117	093200	213801265	3030	3005	3030	3000	451
641	20250117	093100	212445955	3030	3025	3035	3010	2381
642	20250117	093000	205237165	3025	3020	3030	3010	4637
643	20250117	092900	191233775	3030	3010	3030	2995	4504
644	20250117	092800	177654780	3010	2980	3010	2980	589
645	20250117	092700	175892820	2980	2975	2980	2955	4085
646	20250117	092600	163786235	2975	2970	2975	2970	28
647	20250117	092500	163703070	2975	2950	2975	2950	3727
648	20250117	092400	152701825	2935	2950	2950	2935	2041
649	20250117	092300	146708225	2935	2950	2955	2935	1828
650	20250117	092200	141341395	2940	2940	2940	2935	1114
651	20250117	092100	138069375	2945	2950	2950	2935	1161
652	20250117	092000	134655235	2955	2965	2965	2945	6989
653	20250117	091900	114014155	2965	2965	2965	2965	0
654	20250117	091800	114014155	2965	2970	2970	2960	2039
655	20250117	091700	107970050	2970	2980	2990	2970	3770
656	20250117	091600	96760635	2985	2980	2985	2980	508
657	20250117	091500	95246700	2985	2985	2990	2985	1236
658	20250117	091400	91556145	2970	2970	2970	2970	8
659	20250117	091300	91532385	2960	2970	2970	2960	55
660	20250117	091200	91369575	2955	2955	2955	2955	1234
661	20250117	091100	87723105	2955	2955	2955	2950	2199
662	20250117	091000	81228455	2950	2980	2980	2950	4630
663	20250117	090900	67511605	2980	2980	2980	2980	14
664	20250117	090800	67469885	2960	2960	2965	2960	1399
665	20250117	090700	63326620	2960	2970	2970	2960	5793
666	20250117	090600	46178305	2965	2980	2980	2965	3480
667	20250117	090500	35840375	2980	2980	2990	2980	643
668	20250117	090400	33921390	2980	2970	2980	2970	353
669	20250117	090300	32872430	2970	2970	2970	2965	2004
670	20250117	090200	26923975	2970	2985	2985	2965	3784
671	20250117	090100	15673140	3000	3000	3000	2985	600
672	20250117	090000	13874505	2985	2975	3000	2975	4661