KissMeData/124560/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202000	148797775	2975	2975	2975	2975	1710
3	20250116	201900	148797775	2975	2975	2975	2975	0
4	20250116	201800	148797775	2975	2975	2975	2975	0
5	20250116	201700	148797775	2975	2975	2975	2975	0
6	20250116	201600	148797775	2975	2975	2975	2975	0
7	20250116	201500	148797775	2975	2975	2975	2975	0
8	20250116	201400	148797775	2975	2975	2975	2975	0
9	20250116	201300	148797775	2975	2975	2975	2975	0
10	20250116	201200	148797775	2975	2975	2975	2975	0
11	20250116	201100	148797775	2975	2975	2975	2975	0
12	20250116	201000	148797775	2975	2975	2975	2975	0
13	20250116	200900	148797775	2975	2975	2975	2975	0
14	20250116	200800	148797775	2975	2975	2975	2975	0
15	20250116	200700	148797775	2975	2975	2975	2975	0
16	20250116	200600	148797775	2975	2975	2975	2975	0
17	20250116	200500	148797775	2975	2975	2975	2975	0
18	20250116	200400	148797775	2975	2975	2975	2975	0
19	20250116	200300	148797775	2975	2975	2975	2975	0
20	20250116	200200	148797775	2975	2975	2975	2975	0
21	20250116	200100	148797775	2975	2975	2975	2975	0
22	20250116	200000	148797775	2975	2975	2975	2975	0
23	20250116	195900	148797775	2975	2975	2975	2975	0
24	20250116	195800	148797775	2975	2975	2975	2975	0
25	20250116	195700	148797775	2975	2975	2975	2975	0
26	20250116	195600	148797775	2975	2975	2975	2975	0
27	20250116	195500	148797775	2975	2975	2975	2975	0
28	20250116	195400	148797775	2975	2975	2975	2975	0
29	20250116	195300	148797775	2975	2975	2975	2975	0
30	20250116	195200	148797775	2975	2975	2975	2975	0
31	20250116	195100	148797775	2975	2975	2975	2975	0
32	20250116	195000	148797775	2975	2975	2975	2975	1710
33	20250116	194900	148797775	2975	2975	2975	2975	0
34	20250116	194800	148797775	2975	2975	2975	2975	0
35	20250116	194700	148797775	2975	2975	2975	2975	0
36	20250116	194600	148797775	2975	2975	2975	2975	0
37	20250116	194500	148797775	2975	2975	2975	2975	0
38	20250116	194400	148797775	2975	2975	2975	2975	0
39	20250116	194300	148797775	2975	2975	2975	2975	0
40	20250116	194200	148797775	2975	2975	2975	2975	0
41	20250116	194100	148797775	2975	2975	2975	2975	0
42	20250116	194000	148797775	2975	2975	2975	2975	0
43	20250116	193900	148797775	2975	2975	2975	2975	0
44	20250116	193800	148797775	2975	2975	2975	2975	0
45	20250116	193700	148797775	2975	2975	2975	2975	0
46	20250116	193600	148797775	2975	2975	2975	2975	0
47	20250116	193500	148797775	2975	2975	2975	2975	0
48	20250116	193400	148797775	2975	2975	2975	2975	0
49	20250116	193300	148797775	2975	2975	2975	2975	0
50	20250116	193200	148797775	2975	2975	2975	2975	0
51	20250116	193100	148797775	2975	2975	2975	2975	0
52	20250116	193000	148797775	2975	2975	2975	2975	0
53	20250116	192900	148797775	2975	2975	2975	2975	0
54	20250116	192800	148797775	2975	2975	2975	2975	0
55	20250116	192700	148797775	2975	2975	2975	2975	0
56	20250116	192600	148797775	2975	2975	2975	2975	0
57	20250116	192500	148797775	2975	2975	2975	2975	0
58	20250116	192400	148797775	2975	2975	2975	2975	0
59	20250116	192300	148797775	2975	2975	2975	2975	0
60	20250116	192200	148797775	2975	2975	2975	2975	0
61	20250116	192100	148797775	2975	2975	2975	2975	0
62	20250116	192000	148797775	2975	2975	2975	2975	1710
63	20250116	191900	148797775	2975	2975	2975	2975	0
64	20250116	191800	148797775	2975	2975	2975	2975	0
65	20250116	191700	148797775	2975	2975	2975	2975	0
66	20250116	191600	148797775	2975	2975	2975	2975	0
67	20250116	191500	148797775	2975	2975	2975	2975	0
68	20250116	191400	148797775	2975	2975	2975	2975	0
69	20250116	191300	148797775	2975	2975	2975	2975	0
70	20250116	191200	148797775	2975	2975	2975	2975	0
71	20250116	191100	148797775	2975	2975	2975	2975	0
72	20250116	191000	148797775	2975	2975	2975	2975	0
73	20250116	190900	148797775	2975	2975	2975	2975	0
74	20250116	190800	148797775	2975	2975	2975	2975	0
75	20250116	190700	148797775	2975	2975	2975	2975	0
76	20250116	190600	148797775	2975	2975	2975	2975	0
77	20250116	190500	148797775	2975	2975	2975	2975	0
78	20250116	190400	148797775	2975	2975	2975	2975	0
79	20250116	190300	148797775	2975	2975	2975	2975	0
80	20250116	190200	148797775	2975	2975	2975	2975	0
81	20250116	190100	148797775	2975	2975	2975	2975	0
82	20250116	190000	148797775	2975	2975	2975	2975	0
83	20250116	185900	148797775	2975	2975	2975	2975	0
84	20250116	185800	148797775	2975	2975	2975	2975	0
85	20250116	185700	148797775	2975	2975	2975	2975	0
86	20250116	185600	148797775	2975	2975	2975	2975	0
87	20250116	185500	148797775	2975	2975	2975	2975	0
88	20250116	185400	148797775	2975	2975	2975	2975	0
89	20250116	185300	148797775	2975	2975	2975	2975	0
90	20250116	185200	148797775	2975	2975	2975	2975	0
91	20250116	185100	148797775	2975	2975	2975	2975	0
92	20250116	185000	148797775	2975	2975	2975	2975	1710
93	20250116	184900	148797775	2975	2975	2975	2975	0
94	20250116	184800	148797775	2975	2975	2975	2975	0
95	20250116	184700	148797775	2975	2975	2975	2975	0
96	20250116	184600	148797775	2975	2975	2975	2975	0
97	20250116	184500	148797775	2975	2975	2975	2975	0
98	20250116	184400	148797775	2975	2975	2975	2975	0
99	20250116	184300	148797775	2975	2975	2975	2975	0
100	20250116	184200	148797775	2975	2975	2975	2975	0
101	20250116	184100	148797775	2975	2975	2975	2975	0
102	20250116	184000	148797775	2975	2975	2975	2975	0
103	20250116	183900	148797775	2975	2975	2975	2975	0
104	20250116	183800	148797775	2975	2975	2975	2975	0
105	20250116	183700	148797775	2975	2975	2975	2975	0
106	20250116	183600	148797775	2975	2975	2975	2975	0
107	20250116	183500	148797775	2975	2975	2975	2975	0
108	20250116	183400	148797775	2975	2975	2975	2975	0
109	20250116	183300	148797775	2975	2975	2975	2975	0
110	20250116	183200	148797775	2975	2975	2975	2975	0
111	20250116	183100	148797775	2975	2975	2975	2975	0
112	20250116	183000	148797775	2975	2975	2975	2975	0
113	20250116	182900	148797775	2975	2975	2975	2975	0
114	20250116	182800	148797775	2975	2975	2975	2975	0
115	20250116	182700	148797775	2975	2975	2975	2975	0
116	20250116	182600	148797775	2975	2975	2975	2975	0
117	20250116	182500	148797775	2975	2975	2975	2975	0
118	20250116	182400	148797775	2975	2975	2975	2975	0
119	20250116	182300	148797775	2975	2975	2975	2975	0
120	20250116	182200	148797775	2975	2975	2975	2975	0
121	20250116	182100	148797775	2975	2975	2975	2975	0
122	20250116	182000	148797775	2975	2975	2975	2975	1710
123	20250116	181900	148797775	2975	2975	2975	2975	0
124	20250116	181800	148797775	2975	2975	2975	2975	0
125	20250116	181700	148797775	2975	2975	2975	2975	0
126	20250116	181600	148797775	2975	2975	2975	2975	0
127	20250116	181500	148797775	2975	2975	2975	2975	0
128	20250116	181400	148797775	2975	2975	2975	2975	0
129	20250116	181300	148797775	2975	2975	2975	2975	0
130	20250116	181200	148797775	2975	2975	2975	2975	0
131	20250116	181100	148797775	2975	2975	2975	2975	0
132	20250116	181000	148797775	2975	2975	2975	2975	0
133	20250116	180900	148797775	2975	2975	2975	2975	0
134	20250116	180800	148797775	2975	2975	2975	2975	0
135	20250116	180700	148797775	2975	2975	2975	2975	0
136	20250116	180600	148797775	2975	2975	2975	2975	0
137	20250116	180500	148797775	2975	2975	2975	2975	0
138	20250116	180400	148797775	2975	2975	2975	2975	0
139	20250116	180300	148797775	2975	2975	2975	2975	0
140	20250116	180200	148797775	2975	2975	2975	2975	0
141	20250116	180100	148797775	2975	2975	2975	2975	0
142	20250116	180000	148797775	2975	2975	2975	2975	0
143	20250116	175900	148797775	2975	2975	2975	2975	0
144	20250116	175800	148797775	2975	2975	2975	2975	0
145	20250116	175700	148797775	2975	2975	2975	2975	0
146	20250116	175600	148797775	2975	2975	2975	2975	0
147	20250116	175500	148797775	2975	2975	2975	2975	0
148	20250116	175400	148797775	2975	2975	2975	2975	0
149	20250116	175300	148797775	2975	2975	2975	2975	0
150	20250116	175200	148797775	2975	2975	2975	2975	0
151	20250116	175100	148797775	2975	2975	2975	2975	0
152	20250116	175000	148797775	2975	2975	2975	2975	1710
153	20250116	174900	148797775	2975	2975	2975	2975	0
154	20250116	174800	148797775	2975	2975	2975	2975	0
155	20250116	174700	148797775	2975	2975	2975	2975	0
156	20250116	174600	148797775	2975	2975	2975	2975	0
157	20250116	174500	148797775	2975	2975	2975	2975	0
158	20250116	174400	148797775	2975	2975	2975	2975	0
159	20250116	174300	148797775	2975	2975	2975	2975	0
160	20250116	174200	148797775	2975	2975	2975	2975	0
161	20250116	174100	148797775	2975	2975	2975	2975	0
162	20250116	174000	148797775	2975	2975	2975	2975	0
163	20250116	173900	148797775	2975	2975	2975	2975	0
164	20250116	173800	148797775	2975	2975	2975	2975	0
165	20250116	173700	148797775	2975	2975	2975	2975	0
166	20250116	173600	148797775	2975	2975	2975	2975	0
167	20250116	173500	148797775	2975	2975	2975	2975	0
168	20250116	173400	148797775	2975	2975	2975	2975	0
169	20250116	173300	148797775	2975	2975	2975	2975	0
170	20250116	173200	148797775	2975	2975	2975	2975	0
171	20250116	173100	148797775	2975	2975	2975	2975	0
172	20250116	173000	148797775	2975	2975	2975	2975	0
173	20250116	172900	148797775	2975	2975	2975	2975	0
174	20250116	172800	148797775	2975	2975	2975	2975	0
175	20250116	172700	148797775	2975	2975	2975	2975	0
176	20250116	172600	148797775	2975	2975	2975	2975	0
177	20250116	172500	148797775	2975	2975	2975	2975	0
178	20250116	172400	148797775	2975	2975	2975	2975	0
179	20250116	172300	148797775	2975	2975	2975	2975	0
180	20250116	172200	148797775	2975	2975	2975	2975	0
181	20250116	172100	148797775	2975	2975	2975	2975	0
182	20250116	172000	148797775	2975	2975	2975	2975	1710
183	20250116	171900	148797775	2975	2975	2975	2975	0
184	20250116	171800	148797775	2975	2975	2975	2975	0
185	20250116	171700	148797775	2975	2975	2975	2975	0
186	20250116	171600	148797775	2975	2975	2975	2975	0
187	20250116	171500	148797775	2975	2975	2975	2975	0
188	20250116	171400	148797775	2975	2975	2975	2975	0
189	20250116	171300	148797775	2975	2975	2975	2975	0
190	20250116	171200	148797775	2975	2975	2975	2975	0
191	20250116	171100	148797775	2975	2975	2975	2975	0
192	20250116	171000	148797775	2975	2975	2975	2975	0
193	20250116	170900	148797775	2975	2975	2975	2975	0
194	20250116	170800	148797775	2975	2975	2975	2975	0
195	20250116	170700	148797775	2975	2975	2975	2975	0
196	20250116	170600	148797775	2975	2975	2975	2975	0
197	20250116	170500	148797775	2975	2975	2975	2975	0
198	20250116	170400	148797775	2975	2975	2975	2975	0
199	20250116	170300	148797775	2975	2975	2975	2975	0
200	20250116	170200	148797775	2975	2975	2975	2975	0
201	20250116	170100	148797775	2975	2975	2975	2975	0
202	20250116	170000	148797775	2975	2975	2975	2975	0
203	20250116	165900	148797775	2975	2975	2975	2975	0
204	20250116	165800	148797775	2975	2975	2975	2975	0
205	20250116	165700	148797775	2975	2975	2975	2975	0
206	20250116	165600	148797775	2975	2975	2975	2975	0
207	20250116	165500	148797775	2975	2975	2975	2975	0
208	20250116	165400	148797775	2975	2975	2975	2975	0
209	20250116	165300	148797775	2975	2975	2975	2975	0
210	20250116	165200	148797775	2975	2975	2975	2975	0
211	20250116	165100	148797775	2975	2975	2975	2975	0
212	20250116	165000	148797775	2975	2975	2975	2975	1710
213	20250116	164900	148797775	2975	2975	2975	2975	0
214	20250116	164800	148797775	2975	2975	2975	2975	0
215	20250116	164700	148797775	2975	2975	2975	2975	0
216	20250116	164600	148797775	2975	2975	2975	2975	0
217	20250116	164500	148797775	2975	2975	2975	2975	0
218	20250116	164400	148797775	2975	2975	2975	2975	0
219	20250116	164300	148797775	2975	2975	2975	2975	0
220	20250116	164200	148797775	2975	2975	2975	2975	0
221	20250116	164100	148797775	2975	2975	2975	2975	0
222	20250116	164000	148797775	2975	2975	2975	2975	0
223	20250116	163900	148797775	2975	2975	2975	2975	0
224	20250116	163800	148797775	2975	2975	2975	2975	0
225	20250116	163700	148797775	2975	2975	2975	2975	0
226	20250116	163600	148797775	2975	2975	2975	2975	0
227	20250116	163500	148797775	2975	2975	2975	2975	0
228	20250116	163400	148797775	2975	2975	2975	2975	0
229	20250116	163300	148797775	2975	2975	2975	2975	0
230	20250116	163200	148797775	2975	2975	2975	2975	0
231	20250116	163100	148797775	2975	2975	2975	2975	0
232	20250116	163000	148797775	2975	2975	2975	2975	0
233	20250116	162900	148797775	2975	2975	2975	2975	0
234	20250116	162800	148797775	2975	2975	2975	2975	0
235	20250116	162700	148797775	2975	2975	2975	2975	0
236	20250116	162600	148797775	2975	2975	2975	2975	0
237	20250116	162500	148797775	2975	2975	2975	2975	0
238	20250116	162400	148797775	2975	2975	2975	2975	0
239	20250116	162300	148797775	2975	2975	2975	2975	0
240	20250116	162200	148797775	2975	2975	2975	2975	0
241	20250116	162100	148797775	2975	2975	2975	2975	0
242	20250116	162000	148797775	2975	2975	2975	2975	1710
243	20250116	161900	148797775	2975	2975	2975	2975	0
244	20250116	161800	148797775	2975	2975	2975	2975	0
245	20250116	161700	148797775	2975	2975	2975	2975	0
246	20250116	161600	148797775	2975	2975	2975	2975	0
247	20250116	161500	148797775	2975	2975	2975	2975	0
248	20250116	161400	148797775	2975	2975	2975	2975	0
249	20250116	161300	148797775	2975	2975	2975	2975	0
250	20250116	161200	148797775	2975	2975	2975	2975	0
251	20250116	161100	148797775	2975	2975	2975	2975	0
252	20250116	161000	148797775	2975	2975	2975	2975	0
253	20250116	160900	148797775	2975	2975	2975	2975	0
254	20250116	160800	148797775	2975	2975	2975	2975	0
255	20250116	160700	148797775	2975	2975	2975	2975	0
256	20250116	160600	148797775	2975	2975	2975	2975	0
257	20250116	160500	148797775	2975	2975	2975	2975	0
258	20250116	160400	148797775	2975	2975	2975	2975	0
259	20250116	160300	148797775	2975	2975	2975	2975	0
260	20250116	160200	148797775	2975	2975	2975	2975	0
261	20250116	160100	148797775	2975	2975	2975	2975	0
262	20250116	160000	148797775	2975	2975	2975	2975	0
263	20250116	155900	148797775	2975	2975	2975	2975	0
264	20250116	155800	148797775	2975	2975	2975	2975	0
265	20250116	155700	148797775	2975	2975	2975	2975	0
266	20250116	155600	148797775	2975	2975	2975	2975	0
267	20250116	155500	148797775	2975	2975	2975	2975	0
268	20250116	155400	148797775	2975	2975	2975	2975	0
269	20250116	155300	148797775	2975	2975	2975	2975	0
270	20250116	155200	148797775	2975	2975	2975	2975	0
271	20250116	155100	148797775	2975	2975	2975	2975	0
272	20250116	155000	148797775	2975	2975	2975	2975	1710
273	20250116	154900	148797775	2975	2975	2975	2975	0
274	20250116	154800	148797775	2975	2975	2975	2975	0
275	20250116	154700	148797775	2975	2975	2975	2975	0
276	20250116	154600	148797775	2975	2975	2975	2975	0
277	20250116	154500	148797775	2975	2975	2975	2975	0
278	20250116	154400	148797775	2975	2975	2975	2975	0
279	20250116	154300	148797775	2975	2975	2975	2975	0
280	20250116	154200	148797775	2975	2975	2975	2975	0
281	20250116	154100	148797775	2975	2975	2975	2975	0
282	20250116	154000	148797775	2975	2975	2975	2975	0
283	20250116	153900	148797775	2975	2975	2975	2975	0
284	20250116	153800	148797775	2975	2975	2975	2975	0
285	20250116	153700	148797775	2975	2975	2975	2975	0
286	20250116	153600	148797775	2975	2975	2975	2975	0
287	20250116	153500	148797775	2975	2975	2975	2975	0
288	20250116	153400	148797775	2975	2975	2975	2975	0
289	20250116	153300	148797775	2975	2975	2975	2975	0
290	20250116	153200	148797775	2975	2975	2975	2975	0
291	20250116	153100	148797775	2975	2975	2975	2975	0
292	20250116	153000	148797775	2975	2975	2975	2975	1710
293	20250116	152900	143710525	2970	2970	2970	2970	0
294	20250116	152800	143710525	2970	2970	2970	2970	0
295	20250116	152700	143710525	2970	2970	2970	2970	0
296	20250116	152600	143710525	2970	2970	2970	2970	0
297	20250116	152500	143710525	2970	2970	2970	2970	0
298	20250116	152400	143710525	2970	2970	2970	2970	0
299	20250116	152300	143710525	2970	2970	2970	2970	0
300	20250116	152200	143710525	2970	2970	2970	2970	0
301	20250116	152100	143710525	2970	2970	2970	2970	0
302	20250116	152000	143710525	2970	2970	2970	2970	0
303	20250116	151900	143710525	2970	2965	2970	2965	705
304	20250116	151800	141617495	2965	2965	2965	2965	22
305	20250116	151700	141552265	2965	2965	2965	2965	844
306	20250116	151600	139049805	2960	2960	2960	2960	50
307	20250116	151500	138901805	2960	2960	2960	2960	0
308	20250116	151400	138901805	2960	2960	2960	2960	628
309	20250116	151300	137042925	2965	2965	2965	2965	4316
310	20250116	151200	124245985	2965	2965	2965	2965	0
311	20250116	151100	124245985	2965	2965	2965	2965	0
312	20250116	151000	124245985	2965	2965	2970	2965	301
313	20250116	150900	123353510	2970	2965	2970	2965	306
314	20250116	150800	122446180	2965	2965	2965	2965	0
315	20250116	150700	122446180	2965	2965	2965	2965	1
316	20250116	150600	122443215	2965	2965	2965	2965	0
317	20250116	150500	122443215	2965	2965	2965	2965	0
318	20250116	150400	122443215	2965	2965	2965	2965	0
319	20250116	150300	122443215	2965	2965	2965	2965	0
320	20250116	150200	122443215	2965	2965	2965	2965	0
321	20250116	150100	122443215	2965	2965	2965	2965	561
322	20250116	150000	120779850	2970	2970	2970	2970	0
323	20250116	145900	120779850	2970	2970	2970	2970	118
324	20250116	145800	120429390	2965	2965	2965	2965	0
325	20250116	145700	120429390	2965	2965	2965	2965	0
326	20250116	145600	120429390	2965	2970	2970	2965	450
327	20250116	145500	119094095	2970	2970	2970	2970	0
328	20250116	145400	119094095	2970	2970	2970	2970	0
329	20250116	145300	119094095	2970	2970	2970	2970	0
330	20250116	145200	119094095	2970	2970	2970	2970	0
331	20250116	145100	119094095	2970	2975	2975	2970	8
332	20250116	145000	119070330	2975	2970	2980	2970	6
333	20250116	144900	119052480	2970	2970	2970	2970	0
334	20250116	144800	119052480	2970	2970	2970	2970	0
335	20250116	144700	119052480	2970	2970	2970	2970	0
336	20250116	144600	119052480	2970	2970	2970	2970	0
337	20250116	144500	119052480	2970	2970	2970	2970	700
338	20250116	144400	116973480	2965	2965	2965	2965	0
339	20250116	144300	116973480	2965	2965	2965	2965	0
340	20250116	144200	116973480	2965	2965	2965	2965	0
341	20250116	144100	116973480	2965	2965	2965	2965	0
342	20250116	144000	116973480	2965	2965	2965	2965	0
343	20250116	143900	116973480	2965	2965	2965	2965	0
344	20250116	143800	116973480	2965	2965	2965	2965	0
345	20250116	143700	116973480	2965	2965	2965	2965	0
346	20250116	143600	116973480	2965	2965	2965	2965	0
347	20250116	143500	116973480	2965	2965	2965	2965	0
348	20250116	143400	116973480	2965	2965	2965	2965	0
349	20250116	143300	116973480	2965	2975	2975	2965	892
350	20250116	143200	114328675	2975	2975	2975	2975	0
351	20250116	143100	114328675	2975	2975	2975	2975	0
352	20250116	143000	114328675	2975	2980	2980	2975	5
353	20250116	142900	114313785	2975	2975	2975	2975	1
354	20250116	142800	114310810	2975	2975	2975	2975	0
355	20250116	142700	114310810	2975	2975	2975	2975	3
356	20250116	142600	114301885	2970	2970	2970	2970	0
357	20250116	142500	114301885	2970	2970	2970	2970	92
358	20250116	142400	114028645	2970	2970	2970	2970	363
359	20250116	142300	112950535	2970	2970	2970	2970	0
360	20250116	142200	112950535	2970	2970	2970	2970	0
361	20250116	142100	112950535	2970	2970	2970	2970	0
362	20250116	142000	112950535	2970	2970	2970	2970	1104
363	20250116	141900	109671655	2975	2975	2975	2975	100
364	20250116	141800	109374155	2975	2975	2975	2975	5
365	20250116	141700	109359280	2975	2975	2975	2975	0
366	20250116	141600	109359280	2975	2975	2975	2975	4
367	20250116	141500	109347380	2980	2980	2980	2980	0
368	20250116	141400	109347380	2980	2980	2980	2980	0
369	20250116	141300	109347380	2980	2980	2980	2980	0
370	20250116	141200	109347380	2980	2970	2980	2970	7
371	20250116	141100	109326560	2970	2970	2970	2970	0
372	20250116	141000	109326560	2970	2970	2970	2970	0
373	20250116	140900	109326560	2970	2970	2970	2970	0
374	20250116	140800	109326560	2970	2970	2970	2970	35
375	20250116	140700	109222610	2980	2980	2980	2980	0
376	20250116	140600	109222610	2980	2980	2980	2980	0
377	20250116	140500	109222610	2980	2980	2980	2980	0
378	20250116	140400	109222610	2980	2980	2980	2980	0
379	20250116	140300	109222610	2980	2980	2980	2980	0
380	20250116	140200	109222610	2980	2980	2980	2980	0
381	20250116	140100	109222610	2980	2980	2980	2980	0
382	20250116	140000	109222610	2980	2980	2980	2980	0
383	20250116	135900	109222610	2980	2980	2980	2980	0
384	20250116	135800	109222610	2980	2980	2980	2980	0
385	20250116	135700	109222610	2980	2980	2980	2980	0
386	20250116	135600	109222610	2980	2980	2980	2980	0
387	20250116	135500	109222610	2980	2980	2980	2980	0
388	20250116	135400	109222610	2980	2980	2980	2980	100
389	20250116	135300	108924610	2980	2980	2980	2980	0
390	20250116	135200	108924610	2980	2980	2980	2980	0
391	20250116	135100	108924610	2980	2980	2980	2980	0
392	20250116	135000	108924610	2980	2980	2980	2980	0
393	20250116	134900	108924610	2980	2980	2980	2980	1
394	20250116	134800	108921630	2975	2975	2975	2975	0
395	20250116	134700	108921630	2975	2975	2975	2975	0
396	20250116	134600	108921630	2975	2975	2975	2975	0
397	20250116	134500	108921630	2975	2975	2975	2975	100
398	20250116	134400	108624130	2975	2975	2975	2975	0
399	20250116	134300	108624130	2975	2975	2975	2975	2
400	20250116	134200	108618180	2980	2980	2980	2980	0
401	20250116	134100	108618180	2980	2980	2980	2980	0
402	20250116	134000	108618180	2980	2980	2980	2980	0
403	20250116	133900	108618180	2980	2980	2980	2980	0
404	20250116	133800	108618180	2980	2980	2980	2980	0
405	20250116	133700	108618180	2980	2980	2980	2980	0
406	20250116	133600	108618180	2980	2980	2980	2980	0
407	20250116	133500	108618180	2980	2970	2980	2970	6
408	20250116	133400	108600340	2965	2965	2965	2965	0
409	20250116	133300	108600340	2965	2965	2965	2965	0
410	20250116	133200	108600340	2965	2965	2965	2965	873
411	20250116	133100	106011895	2970	2970	2970	2970	0
412	20250116	133000	106011895	2970	2970	2970	2970	669
413	20250116	132900	104024965	2975	2975	2975	2975	100
414	20250116	132800	103727465	2985	2985	2985	2985	0
415	20250116	132700	103727465	2985	2975	2985	2975	8
416	20250116	132600	103703625	2980	2980	2985	2975	10
417	20250116	132500	103673835	2985	2985	2985	2985	0
418	20250116	132400	103673835	2985	2985	2985	2985	0
419	20250116	132300	103673835	2985	2985	2985	2985	0
420	20250116	132200	103673835	2985	2985	2985	2985	0
421	20250116	132100	103673835	2985	2985	2985	2985	0
422	20250116	132000	103673835	2985	2985	2985	2985	0
423	20250116	131900	103673835	2985	2985	2985	2985	0
424	20250116	131800	103673835	2985	2985	2985	2985	0
425	20250116	131700	103673835	2985	2985	2985	2985	0
426	20250116	131600	103673835	2985	2970	2985	2970	6
427	20250116	131500	103655985	2970	2970	2970	2970	0
428	20250116	131400	103655985	2970	2975	2975	2970	68
429	20250116	131300	103454015	2985	2985	2985	2985	0
430	20250116	131200	103454015	2985	2970	2985	2970	6
431	20250116	131100	103436165	2985	2985	2985	2985	0
432	20250116	131000	103436165	2985	2985	2985	2985	0
433	20250116	130900	103436165	2985	2985	2985	2985	0
434	20250116	130800	103436165	2985	2985	2985	2985	0
435	20250116	130700	103436165	2985	2985	2985	2985	1
436	20250116	130600	103433180	2970	2970	2970	2970	2000
437	20250116	130500	97493180	2975	2975	2975	2975	0
438	20250116	130400	97493180	2975	2975	2975	2975	0
439	20250116	130300	97493180	2975	2975	2975	2975	0
440	20250116	130200	97493180	2975	2975	2975	2975	0
441	20250116	130100	97493180	2975	2975	2975	2975	0
442	20250116	130000	97493180	2975	2975	2975	2975	0
443	20250116	125900	97493180	2975	2975	2975	2975	0
444	20250116	125800	97493180	2975	2975	2975	2975	0
445	20250116	125700	97493180	2975	2975	2975	2975	0
446	20250116	125600	97493180	2975	2975	2975	2975	4
447	20250116	125500	97481280	2985	2985	2985	2985	0
448	20250116	125400	97481280	2985	2985	2985	2985	0
449	20250116	125300	97481280	2985	2970	2985	2970	6
450	20250116	125200	97463430	2970	2970	2970	2970	0
451	20250116	125100	97463430	2970	2970	2970	2970	0
452	20250116	125000	97463430	2970	2970	2970	2970	0
453	20250116	124900	97463430	2970	2975	2975	2970	200
454	20250116	124800	96869415	2970	2970	2970	2970	0
455	20250116	124700	96869415	2970	2970	2970	2970	0
456	20250116	124600	96869415	2970	2970	2970	2970	0
457	20250116	124500	96869415	2970	2970	2970	2970	0
458	20250116	124400	96869415	2970	2970	2970	2970	0
459	20250116	124300	96869415	2970	2970	2970	2970	0
460	20250116	124200	96869415	2970	2970	2970	2970	330
461	20250116	124100	95889315	2970	2970	2970	2970	0
462	20250116	124000	95889315	2970	2970	2970	2970	0
463	20250116	123900	95889315	2970	2975	2975	2970	40
464	20250116	123800	95770505	2985	2985	2985	2985	0
465	20250116	123700	95770505	2985	2980	2985	2980	2
466	20250116	123600	95764540	2975	2975	2975	2975	0
467	20250116	123500	95764540	2975	2975	2975	2975	320
468	20250116	123400	94812540	2975	2975	2975	2975	0
469	20250116	123300	94812540	2975	2975	2975	2975	30
470	20250116	123200	94723290	2975	2975	2975	2975	0
471	20250116	123100	94723290	2975	2975	2975	2975	0
472	20250116	123000	94723290	2975	2985	2985	2975	376
473	20250116	122900	93603635	2985	2985	2985	2985	1
474	20250116	122800	93600650	2980	2980	2980	2980	0
475	20250116	122700	93600650	2980	2980	2980	2980	0
476	20250116	122600	93600650	2980	2980	2980	2980	0
477	20250116	122500	93600650	2980	2980	2980	2980	0
478	20250116	122400	93600650	2980	2980	2980	2980	13
479	20250116	122300	93561910	2985	2985	2985	2985	2
480	20250116	122200	93555940	2985	2985	2985	2985	0
481	20250116	122100	93555940	2985	2985	2985	2985	20
482	20250116	122000	93496240	2985	2985	2985	2985	0
483	20250116	121900	93496240	2985	2985	2985	2985	1
484	20250116	121800	93493255	2980	2980	2980	2980	38
485	20250116	121700	93380015	2980	2980	2980	2980	0
486	20250116	121600	93380015	2980	2980	2980	2980	0
487	20250116	121500	93380015	2980	2980	2980	2980	0
488	20250116	121400	93380015	2980	2980	2980	2980	0
489	20250116	121300	93380015	2980	2980	2980	2980	0
490	20250116	121200	93380015	2980	2980	2980	2980	3
491	20250116	121100	93371075	2980	2980	2980	2980	0
492	20250116	121000	93371075	2980	2980	2980	2980	0
493	20250116	120900	93371075	2980	2980	2980	2980	0
494	20250116	120800	93371075	2980	2980	2980	2980	2
495	20250116	120700	93365115	2980	2980	2980	2980	0
496	20250116	120600	93365115	2980	2980	2980	2980	1
497	20250116	120500	93362135	2980	2980	2980	2980	0
498	20250116	120400	93362135	2980	2980	2980	2980	0
499	20250116	120300	93362135	2980	2980	2980	2980	0
500	20250116	120200	93362135	2980	2980	2980	2980	0
501	20250116	120100	93362135	2980	2980	2980	2980	1
502	20250116	120000	93359155	2975	2975	2975	2975	15
503	20250116	115900	93314530	2980	2980	2980	2980	0
504	20250116	115800	93314530	2980	2980	2980	2980	0
505	20250116	115700	93314530	2980	2980	2980	2980	1
506	20250116	115600	93311550	2980	2980	2980	2980	4
507	20250116	115500	93299630	2980	2975	2980	2975	2
508	20250116	115400	93293675	2975	2975	2975	2975	0
509	20250116	115300	93293675	2975	2970	2975	2970	575
510	20250116	115200	91585900	2970	2970	2970	2965	834
511	20250116	115100	89110590	2970	2970	2970	2970	0
512	20250116	115000	89110590	2970	2970	2970	2970	1
513	20250116	114900	89107620	2970	2970	2970	2970	0
514	20250116	114800	89107620	2970	2970	2970	2970	0
515	20250116	114700	89107620	2970	2970	2970	2970	0
516	20250116	114600	89107620	2970	2970	2970	2970	0
517	20250116	114500	89107620	2970	2970	2970	2970	5
518	20250116	114400	89092770	2970	2970	2970	2970	0
519	20250116	114300	89092770	2970	2970	2970	2970	30
520	20250116	114200	89003670	2970	2970	2970	2970	0
521	20250116	114100	89003670	2970	2970	2970	2970	102
522	20250116	114000	88700730	2970	2970	2970	2970	1
523	20250116	113900	88697760	2965	2965	2965	2965	595
524	20250116	113800	86933585	2970	2970	2970	2970	0
525	20250116	113700	86933585	2970	2970	2970	2970	1
526	20250116	113600	86930615	2965	2965	2965	2965	10
527	20250116	113500	86900965	2965	2965	2965	2965	0
528	20250116	113400	86900965	2965	2965	2965	2965	0
529	20250116	113300	86900965	2965	2965	2965	2965	320
530	20250116	113200	85952165	2970	2970	2970	2970	0
531	20250116	113100	85952165	2970	2970	2970	2970	0
532	20250116	113000	85952165	2970	2970	2970	2970	0
533	20250116	112900	85952165	2970	2970	2970	2970	0
534	20250116	112800	85952165	2970	2970	2970	2970	0
535	20250116	112700	85952165	2970	2970	2970	2970	0
536	20250116	112600	85952165	2970	2970	2970	2970	0
537	20250116	112500	85952165	2970	2970	2970	2970	3
538	20250116	112400	85943255	2965	2965	2965	2965	0
539	20250116	112300	85943255	2965	2965	2965	2965	0
540	20250116	112200	85943255	2965	2965	2965	2965	0
541	20250116	112100	85943255	2965	2965	2965	2965	370
542	20250116	112000	84846205	2970	2970	2970	2970	121
543	20250116	111900	84486835	2970	2970	2970	2970	0
544	20250116	111800	84486835	2970	2970	2970	2970	0
545	20250116	111700	84486835	2970	2970	2970	2970	0
546	20250116	111600	84486835	2970	2970	2970	2970	325
547	20250116	111500	83521585	2970	2970	2970	2970	0
548	20250116	111400	83521585	2970	2975	2975	2970	400
549	20250116	111300	82332585	2975	2975	2975	2975	0
550	20250116	111200	82332585	2975	2975	2975	2975	0
551	20250116	111100	82332585	2975	2975	2975	2975	0
552	20250116	111000	82332585	2975	2975	2975	2975	0
553	20250116	110900	82332585	2975	2975	2975	2975	0
554	20250116	110800	82332585	2975	2975	2975	2975	0
555	20250116	110700	82332585	2975	2975	2975	2975	195
556	20250116	110600	81752460	2975	2975	2975	2975	349
557	20250116	110500	80714185	2975	2975	2975	2975	700
558	20250116	110400	78631685	2975	2975	2975	2975	500
559	20250116	110300	77144185	2960	2960	2960	2960	0
560	20250116	110200	77144185	2960	2960	2960	2960	0
561	20250116	110100	77144185	2960	2960	2960	2960	0
562	20250116	110000	77144185	2960	2960	2960	2960	0
563	20250116	105900	77144185	2960	2960	2960	2960	0
564	20250116	105800	77144185	2960	2965	2965	2960	300
565	20250116	105700	76255800	2975	2975	2975	2975	0
566	20250116	105600	76255800	2975	2975	2975	2975	0
567	20250116	105500	76255800	2975	2975	2975	2975	1
568	20250116	105400	76252825	2960	2965	2965	2960	578
569	20250116	105300	74541555	2965	2965	2965	2965	36
570	20250116	105200	74434815	2965	2965	2965	2965	0
571	20250116	105100	74434815	2965	2965	2965	2965	119
572	20250116	105000	74081980	2970	2970	2970	2970	0
573	20250116	104900	74081980	2970	2970	2970	2970	89
574	20250116	104800	73817650	2965	2965	2965	2965	0
575	20250116	104700	73817650	2965	2965	2965	2965	0
576	20250116	104600	73817650	2965	2965	2965	2965	22
577	20250116	104500	73752420	2965	2965	2965	2965	0
578	20250116	104400	73752420	2965	2965	2965	2965	0
579	20250116	104300	73752420	2965	2965	2965	2965	0
580	20250116	104200	73752420	2965	2965	2965	2965	921
581	20250116	104100	71021655	2965	2965	2965	2965	2409
582	20250116	104000	63878970	2965	2970	2970	2965	5
583	20250116	103900	63864130	2970	2970	2970	2970	4
584	20250116	103800	63852250	2965	2965	2965	2965	0
585	20250116	103700	63852250	2965	2965	2965	2965	0
586	20250116	103600	63852250	2965	2965	2965	2965	300
587	20250116	103500	62962750	2965	2965	2965	2965	0
588	20250116	103400	62962750	2965	2965	2965	2965	16
589	20250116	103300	62915310	2965	2965	2965	2965	360
590	20250116	103200	61847910	2970	2970	2970	2970	0
591	20250116	103100	61847910	2970	2970	2970	2970	250
592	20250116	103000	61105410	2970	2970	2970	2970	0
593	20250116	102900	61105410	2970	2970	2970	2970	300
594	20250116	102800	60214410	2970	2970	2970	2970	0
595	20250116	102700	60214410	2970	2970	2970	2970	45
596	20250116	102600	60080760	2970	2975	2975	2970	716
597	20250116	102500	57954225	2975	2975	2975	2975	5
598	20250116	102400	57939350	2970	2970	2970	2970	340
599	20250116	102300	56929550	2965	2965	2965	2965	100
600	20250116	102200	56633050	2965	2965	2965	2965	0
601	20250116	102100	56633050	2965	2965	2965	2965	3
602	20250116	102000	56624155	2965	2965	2965	2965	0
603	20250116	101900	56624155	2965	2965	2965	2965	0
604	20250116	101800	56624155	2965	2970	2970	2965	462
605	20250116	101700	55254150	2970	2970	2970	2970	0
606	20250116	101600	55254150	2970	2970	2970	2970	5
607	20250116	101500	55239300	2970	2970	2970	2970	2082
608	20250116	101400	49055760	2970	2970	2970	2970	290
609	20250116	101300	48194460	2970	2970	2970	2970	0
610	20250116	101200	48194460	2970	2970	2970	2970	1710
611	20250116	101100	43115760	2975	2975	2975	2975	0
612	20250116	101000	43115760	2975	2975	2975	2975	0
613	20250116	100900	43115760	2975	2975	2975	2975	0
614	20250116	100800	43115760	2975	2975	2975	2975	11
615	20250116	100700	43083035	2975	2975	2975	2975	0
616	20250116	100600	43083035	2975	2975	2975	2975	5
617	20250116	100500	43068160	2965	2975	2975	2965	491
618	20250116	100400	41612335	2965	2965	2965	2965	400
619	20250116	100300	40426335	2975	2975	2975	2975	1
620	20250116	100200	40423360	2970	2975	2975	2970	1534
621	20250116	100100	35866695	2985	2985	2985	2985	0
622	20250116	100000	35866695	2985	2985	2985	2985	0
623	20250116	095900	35866695	2985	2985	2985	2985	2
624	20250116	095800	35860725	2975	2975	2975	2975	0
625	20250116	095700	35860725	2975	2975	2975	2975	340
626	20250116	095600	34849225	2975	2975	2975	2975	24
627	20250116	095500	34777825	2980	2980	2980	2980	0
628	20250116	095400	34777825	2980	2980	2980	2980	0
629	20250116	095300	34777825	2980	2980	2980	2980	0
630	20250116	095200	34777825	2980	2990	2990	2980	120
631	20250116	095100	34420025	2995	2995	2995	2995	0
632	20250116	095000	34420025	2995	2995	2995	2995	0
633	20250116	094900	34420025	2995	2995	2995	2995	0
634	20250116	094800	34420025	2995	2995	2995	2995	0
635	20250116	094700	34420025	2995	2995	2995	2995	1
636	20250116	094600	34417030	2995	2990	2995	2990	300
637	20250116	094500	33518635	2995	2995	2995	2995	0
638	20250116	094400	33518635	2995	2995	2995	2995	0
639	20250116	094300	33518635	2995	2995	2995	2995	2
640	20250116	094200	33512645	2995	2990	2995	2990	478
641	20250116	094100	32083420	2995	2995	2995	2995	1
642	20250116	094000	32080425	2990	2980	2990	2970	432
643	20250116	093900	30791395	2980	2980	2980	2980	0
644	20250116	093800	30791395	2980	2980	2980	2980	0
645	20250116	093700	30791395	2980	2980	2980	2980	1
646	20250116	093600	30788415	2965	2970	2970	2965	250
647	20250116	093500	30046010	2970	2970	2970	2970	0
648	20250116	093400	30046010	2970	2970	2970	2970	0
649	20250116	093300	30046010	2970	2970	2970	2970	0
650	20250116	093200	30046010	2970	2970	2970	2970	0
651	20250116	093100	30046010	2970	2970	2970	2970	0
652	20250116	093000	30046010	2970	2980	2980	2970	501
653	20250116	092900	28553040	2980	2980	2980	2980	0
654	20250116	092800	28553040	2980	2980	2980	2980	1
655	20250116	092700	28550060	2965	2970	2970	2965	1883
656	20250116	092600	22963585	2965	2970	2970	2965	1178
657	20250116	092500	19465605	2975	2970	2975	2970	133
658	20250116	092400	19070570	2970	2975	2975	2970	500
659	20250116	092300	17585020	2975	2975	2975	2975	0
660	20250116	092200	17585020	2975	2975	2975	2975	0
661	20250116	092100	17585020	2975	2975	2975	2975	0
662	20250116	092000	17585020	2975	2975	2975	2975	0
663	20250116	091900	17585020	2975	2975	2975	2975	0
664	20250116	091800	17585020	2975	2975	2975	2975	0
665	20250116	091700	17585020	2975	2980	2980	2975	521
666	20250116	091600	16034470	3000	3000	3000	3000	0
667	20250116	091500	16034470	3000	2985	3000	2985	17
668	20250116	091400	15983695	3000	3000	3000	3000	30
669	20250116	091300	15893695	3000	3000	3000	3000	0
670	20250116	091200	15893695	3000	3000	3000	3000	1
671	20250116	091100	15890695	2985	2985	2985	2985	0
672	20250116	091000	15890695	2985	2985	2985	2985	0
673	20250116	090900	15890695	2985	2985	2985	2985	400
674	20250116	090800	14696695	2985	2985	2985	2985	226
675	20250116	090700	14022085	2985	2985	2985	2985	50
676	20250116	090600	13872835	2980	2980	2980	2980	10
677	20250116	090500	13843035	2975	2975	2975	2975	238
678	20250116	090400	13134985	2960	2960	2960	2960	0
679	20250116	090300	13134985	2960	2960	2960	2960	33
680	20250116	090200	13037305	2960	2970	2970	2960	785
681	20250116	090100	10713695	2970	2975	2975	2970	1790
682	20250116	090000	5396900	2975	2975	2980	2975	1814