KissMeData/048770/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193100	136095575	2405	2405	2405	2405	869
3	20250116	193000	136095575	2405	2405	2405	2405	0
4	20250116	192900	136095575	2405	2405	2405	2405	0
5	20250116	192800	136095575	2405	2405	2405	2405	0
6	20250116	192700	136095575	2405	2405	2405	2405	0
7	20250116	192600	136095575	2405	2405	2405	2405	0
8	20250116	192500	136095575	2405	2405	2405	2405	0
9	20250116	192400	136095575	2405	2405	2405	2405	0
10	20250116	192300	136095575	2405	2405	2405	2405	0
11	20250116	192200	136095575	2405	2405	2405	2405	0
12	20250116	192100	136095575	2405	2405	2405	2405	0
13	20250116	192000	136095575	2405	2405	2405	2405	0
14	20250116	191900	136095575	2405	2405	2405	2405	0
15	20250116	191800	136095575	2405	2405	2405	2405	0
16	20250116	191700	136095575	2405	2405	2405	2405	0
17	20250116	191600	136095575	2405	2405	2405	2405	0
18	20250116	191500	136095575	2405	2405	2405	2405	0
19	20250116	191400	136095575	2405	2405	2405	2405	0
20	20250116	191300	136095575	2405	2405	2405	2405	0
21	20250116	191200	136095575	2405	2405	2405	2405	0
22	20250116	191100	136095575	2405	2405	2405	2405	0
23	20250116	191000	136095575	2405	2405	2405	2405	0
24	20250116	190900	136095575	2405	2405	2405	2405	0
25	20250116	190800	136095575	2405	2405	2405	2405	0
26	20250116	190700	136095575	2405	2405	2405	2405	0
27	20250116	190600	136095575	2405	2405	2405	2405	0
28	20250116	190500	136095575	2405	2405	2405	2405	0
29	20250116	190400	136095575	2405	2405	2405	2405	0
30	20250116	190300	136095575	2405	2405	2405	2405	0
31	20250116	190200	136095575	2405	2405	2405	2405	0
32	20250116	190100	136095575	2405	2405	2405	2405	869
33	20250116	190000	136095575	2405	2405	2405	2405	0
34	20250116	185900	136095575	2405	2405	2405	2405	0
35	20250116	185800	136095575	2405	2405	2405	2405	0
36	20250116	185700	136095575	2405	2405	2405	2405	0
37	20250116	185600	136095575	2405	2405	2405	2405	0
38	20250116	185500	136095575	2405	2405	2405	2405	0
39	20250116	185400	136095575	2405	2405	2405	2405	0
40	20250116	185300	136095575	2405	2405	2405	2405	0
41	20250116	185200	136095575	2405	2405	2405	2405	0
42	20250116	185100	136095575	2405	2405	2405	2405	0
43	20250116	185000	136095575	2405	2405	2405	2405	0
44	20250116	184900	136095575	2405	2405	2405	2405	0
45	20250116	184800	136095575	2405	2405	2405	2405	0
46	20250116	184700	136095575	2405	2405	2405	2405	0
47	20250116	184600	136095575	2405	2405	2405	2405	0
48	20250116	184500	136095575	2405	2405	2405	2405	0
49	20250116	184400	136095575	2405	2405	2405	2405	0
50	20250116	184300	136095575	2405	2405	2405	2405	0
51	20250116	184200	136095575	2405	2405	2405	2405	0
52	20250116	184100	136095575	2405	2405	2405	2405	0
53	20250116	184000	136095575	2405	2405	2405	2405	0
54	20250116	183900	136095575	2405	2405	2405	2405	0
55	20250116	183800	136095575	2405	2405	2405	2405	0
56	20250116	183700	136095575	2405	2405	2405	2405	0
57	20250116	183600	136095575	2405	2405	2405	2405	0
58	20250116	183500	136095575	2405	2405	2405	2405	0
59	20250116	183400	136095575	2405	2405	2405	2405	0
60	20250116	183300	136095575	2405	2405	2405	2405	0
61	20250116	183200	136095575	2405	2405	2405	2405	0
62	20250116	183100	136095575	2405	2405	2405	2405	869
63	20250116	183000	136095575	2405	2405	2405	2405	0
64	20250116	182900	136095575	2405	2405	2405	2405	0
65	20250116	182800	136095575	2405	2405	2405	2405	0
66	20250116	182700	136095575	2405	2405	2405	2405	0
67	20250116	182600	136095575	2405	2405	2405	2405	0
68	20250116	182500	136095575	2405	2405	2405	2405	0
69	20250116	182400	136095575	2405	2405	2405	2405	0
70	20250116	182300	136095575	2405	2405	2405	2405	0
71	20250116	182200	136095575	2405	2405	2405	2405	0
72	20250116	182100	136095575	2405	2405	2405	2405	0
73	20250116	182000	136095575	2405	2405	2405	2405	0
74	20250116	181900	136095575	2405	2405	2405	2405	0
75	20250116	181800	136095575	2405	2405	2405	2405	0
76	20250116	181700	136095575	2405	2405	2405	2405	0
77	20250116	181600	136095575	2405	2405	2405	2405	0
78	20250116	181500	136095575	2405	2405	2405	2405	0
79	20250116	181400	136095575	2405	2405	2405	2405	0
80	20250116	181300	136095575	2405	2405	2405	2405	0
81	20250116	181200	136095575	2405	2405	2405	2405	0
82	20250116	181100	136095575	2405	2405	2405	2405	0
83	20250116	181000	136095575	2405	2405	2405	2405	0
84	20250116	180900	136095575	2405	2405	2405	2405	0
85	20250116	180800	136095575	2405	2405	2405	2405	0
86	20250116	180700	136095575	2405	2405	2405	2405	0
87	20250116	180600	136095575	2405	2405	2405	2405	0
88	20250116	180500	136095575	2405	2405	2405	2405	0
89	20250116	180400	136095575	2405	2405	2405	2405	0
90	20250116	180300	136095575	2405	2405	2405	2405	0
91	20250116	180200	136095575	2405	2405	2405	2405	0
92	20250116	180100	136095575	2405	2405	2405	2405	869
93	20250116	180000	136095575	2405	2405	2405	2405	0
94	20250116	175900	136095575	2405	2405	2405	2405	0
95	20250116	175800	136095575	2405	2405	2405	2405	0
96	20250116	175700	136095575	2405	2405	2405	2405	0
97	20250116	175600	136095575	2405	2405	2405	2405	0
98	20250116	175500	136095575	2405	2405	2405	2405	0
99	20250116	175400	136095575	2405	2405	2405	2405	0
100	20250116	175300	136095575	2405	2405	2405	2405	0
101	20250116	175200	136095575	2405	2405	2405	2405	0
102	20250116	175100	136095575	2405	2405	2405	2405	0
103	20250116	175000	136095575	2405	2405	2405	2405	0
104	20250116	174900	136095575	2405	2405	2405	2405	0
105	20250116	174800	136095575	2405	2405	2405	2405	0
106	20250116	174700	136095575	2405	2405	2405	2405	0
107	20250116	174600	136095575	2405	2405	2405	2405	0
108	20250116	174500	136095575	2405	2405	2405	2405	0
109	20250116	174400	136095575	2405	2405	2405	2405	0
110	20250116	174300	136095575	2405	2405	2405	2405	0
111	20250116	174200	136095575	2405	2405	2405	2405	0
112	20250116	174100	136095575	2405	2405	2405	2405	0
113	20250116	174000	136095575	2405	2405	2405	2405	0
114	20250116	173900	136095575	2405	2405	2405	2405	0
115	20250116	173800	136095575	2405	2405	2405	2405	0
116	20250116	173700	136095575	2405	2405	2405	2405	0
117	20250116	173600	136095575	2405	2405	2405	2405	0
118	20250116	173500	136095575	2405	2405	2405	2405	0
119	20250116	173400	136095575	2405	2405	2405	2405	0
120	20250116	173300	136095575	2405	2405	2405	2405	0
121	20250116	173200	136095575	2405	2405	2405	2405	0
122	20250116	173100	136095575	2405	2405	2405	2405	869
123	20250116	173000	136095575	2405	2405	2405	2405	0
124	20250116	172900	136095575	2405	2405	2405	2405	0
125	20250116	172800	136095575	2405	2405	2405	2405	0
126	20250116	172700	136095575	2405	2405	2405	2405	0
127	20250116	172600	136095575	2405	2405	2405	2405	0
128	20250116	172500	136095575	2405	2405	2405	2405	0
129	20250116	172400	136095575	2405	2405	2405	2405	0
130	20250116	172300	136095575	2405	2405	2405	2405	0
131	20250116	172200	136095575	2405	2405	2405	2405	0
132	20250116	172100	136095575	2405	2405	2405	2405	0
133	20250116	172000	136095575	2405	2405	2405	2405	0
134	20250116	171900	136095575	2405	2405	2405	2405	0
135	20250116	171800	136095575	2405	2405	2405	2405	0
136	20250116	171700	136095575	2405	2405	2405	2405	0
137	20250116	171600	136095575	2405	2405	2405	2405	0
138	20250116	171500	136095575	2405	2405	2405	2405	0
139	20250116	171400	136095575	2405	2405	2405	2405	0
140	20250116	171300	136095575	2405	2405	2405	2405	0
141	20250116	171200	136095575	2405	2405	2405	2405	0
142	20250116	171100	136095575	2405	2405	2405	2405	0
143	20250116	171000	136095575	2405	2405	2405	2405	0
144	20250116	170900	136095575	2405	2405	2405	2405	0
145	20250116	170800	136095575	2405	2405	2405	2405	0
146	20250116	170700	136095575	2405	2405	2405	2405	0
147	20250116	170600	136095575	2405	2405	2405	2405	0
148	20250116	170500	136095575	2405	2405	2405	2405	0
149	20250116	170400	136095575	2405	2405	2405	2405	0
150	20250116	170300	136095575	2405	2405	2405	2405	0
151	20250116	170200	136095575	2405	2405	2405	2405	0
152	20250116	170100	136095575	2405	2405	2405	2405	869
153	20250116	170000	136095575	2405	2405	2405	2405	0
154	20250116	165900	136095575	2405	2405	2405	2405	0
155	20250116	165800	136095575	2405	2405	2405	2405	0
156	20250116	165700	136095575	2405	2405	2405	2405	0
157	20250116	165600	136095575	2405	2405	2405	2405	0
158	20250116	165500	136095575	2405	2405	2405	2405	0
159	20250116	165400	136095575	2405	2405	2405	2405	0
160	20250116	165300	136095575	2405	2405	2405	2405	0
161	20250116	165200	136095575	2405	2405	2405	2405	0
162	20250116	165100	136095575	2405	2405	2405	2405	0
163	20250116	165000	136095575	2405	2405	2405	2405	0
164	20250116	164900	136095575	2405	2405	2405	2405	0
165	20250116	164800	136095575	2405	2405	2405	2405	0
166	20250116	164700	136095575	2405	2405	2405	2405	0
167	20250116	164600	136095575	2405	2405	2405	2405	0
168	20250116	164500	136095575	2405	2405	2405	2405	0
169	20250116	164400	136095575	2405	2405	2405	2405	0
170	20250116	164300	136095575	2405	2405	2405	2405	0
171	20250116	164200	136095575	2405	2405	2405	2405	0
172	20250116	164100	136095575	2405	2405	2405	2405	0
173	20250116	164000	136095575	2405	2405	2405	2405	0
174	20250116	163900	136095575	2405	2405	2405	2405	0
175	20250116	163800	136095575	2405	2405	2405	2405	0
176	20250116	163700	136095575	2405	2405	2405	2405	0
177	20250116	163600	136095575	2405	2405	2405	2405	0
178	20250116	163500	136095575	2405	2405	2405	2405	0
179	20250116	163400	136095575	2405	2405	2405	2405	0
180	20250116	163300	136095575	2405	2405	2405	2405	0
181	20250116	163200	136095575	2405	2405	2405	2405	0
182	20250116	163100	136095575	2405	2405	2405	2405	869
183	20250116	163000	136095575	2405	2405	2405	2405	0
184	20250116	162900	136095575	2405	2405	2405	2405	0
185	20250116	162800	136095575	2405	2405	2405	2405	0
186	20250116	162700	136095575	2405	2405	2405	2405	0
187	20250116	162600	136095575	2405	2405	2405	2405	0
188	20250116	162500	136095575	2405	2405	2405	2405	0
189	20250116	162400	136095575	2405	2405	2405	2405	0
190	20250116	162300	136095575	2405	2405	2405	2405	0
191	20250116	162200	136095575	2405	2405	2405	2405	0
192	20250116	162100	136095575	2405	2405	2405	2405	0
193	20250116	162000	136095575	2405	2405	2405	2405	0
194	20250116	161900	136095575	2405	2405	2405	2405	0
195	20250116	161800	136095575	2405	2405	2405	2405	0
196	20250116	161700	136095575	2405	2405	2405	2405	0
197	20250116	161600	136095575	2405	2405	2405	2405	0
198	20250116	161500	136095575	2405	2405	2405	2405	0
199	20250116	161400	136095575	2405	2405	2405	2405	0
200	20250116	161300	136095575	2405	2405	2405	2405	0
201	20250116	161200	136095575	2405	2405	2405	2405	0
202	20250116	161100	136095575	2405	2405	2405	2405	0
203	20250116	161000	136095575	2405	2405	2405	2405	0
204	20250116	160900	136095575	2405	2405	2405	2405	0
205	20250116	160800	136095575	2405	2405	2405	2405	0
206	20250116	160700	136095575	2405	2405	2405	2405	0
207	20250116	160600	136095575	2405	2405	2405	2405	0
208	20250116	160500	136095575	2405	2405	2405	2405	0
209	20250116	160400	136095575	2405	2405	2405	2405	0
210	20250116	160300	136095575	2405	2405	2405	2405	0
211	20250116	160200	136095575	2405	2405	2405	2405	0
212	20250116	160100	136095575	2405	2405	2405	2405	869
213	20250116	160000	136095575	2405	2405	2405	2405	0
214	20250116	155900	136095575	2405	2405	2405	2405	0
215	20250116	155800	136095575	2405	2405	2405	2405	0
216	20250116	155700	136095575	2405	2405	2405	2405	0
217	20250116	155600	136095575	2405	2405	2405	2405	0
218	20250116	155500	136095575	2405	2405	2405	2405	0
219	20250116	155400	136095575	2405	2405	2405	2405	0
220	20250116	155300	136095575	2405	2405	2405	2405	0
221	20250116	155200	136095575	2405	2405	2405	2405	0
222	20250116	155100	136095575	2405	2405	2405	2405	0
223	20250116	155000	136095575	2405	2405	2405	2405	0
224	20250116	154900	136095575	2405	2405	2405	2405	0
225	20250116	154800	136095575	2405	2405	2405	2405	0
226	20250116	154700	136095575	2405	2405	2405	2405	0
227	20250116	154600	136095575	2405	2405	2405	2405	0
228	20250116	154500	136095575	2405	2405	2405	2405	0
229	20250116	154400	136095575	2405	2405	2405	2405	0
230	20250116	154300	136095575	2405	2405	2405	2405	0
231	20250116	154200	136095575	2405	2405	2405	2405	0
232	20250116	154100	136095575	2405	2405	2405	2405	0
233	20250116	154000	136095575	2405	2405	2405	2405	0
234	20250116	153900	136095575	2405	2405	2405	2405	0
235	20250116	153800	136095575	2405	2405	2405	2405	0
236	20250116	153700	136095575	2405	2405	2405	2405	0
237	20250116	153600	136095575	2405	2405	2405	2405	0
238	20250116	153500	136095575	2405	2405	2405	2405	0
239	20250116	153400	136095575	2405	2405	2405	2405	0
240	20250116	153300	136095575	2405	2405	2405	2405	0
241	20250116	153200	136095575	2405	2405	2405	2405	0
242	20250116	153100	136095575	2405	2405	2405	2405	869
243	20250116	153000	136095575	2405	2405	2405	2405	869
244	20250116	152900	134005630	2405	2405	2405	2405	0
245	20250116	152800	134005630	2405	2405	2405	2405	0
246	20250116	152700	134005630	2405	2405	2405	2405	0
247	20250116	152600	134005630	2405	2405	2405	2405	0
248	20250116	152500	134005630	2405	2405	2405	2405	0
249	20250116	152400	134005630	2405	2405	2405	2405	0
250	20250116	152300	134005630	2405	2405	2405	2405	0
251	20250116	152200	134005630	2405	2405	2405	2405	0
252	20250116	152100	134005630	2405	2405	2405	2405	0
253	20250116	152000	134005630	2405	2405	2405	2405	0
254	20250116	151900	134005630	2405	2405	2405	2405	3
255	20250116	151800	133998415	2420	2420	2420	2420	0
256	20250116	151700	133998415	2420	2420	2420	2420	20
257	20250116	151600	133950015	2420	2420	2420	2420	0
258	20250116	151500	133950015	2420	2410	2420	2400	212
259	20250116	151400	133440505	2410	2410	2410	2410	0
260	20250116	151300	133440505	2410	2410	2410	2410	0
261	20250116	151200	133440505	2410	2410	2410	2410	100
262	20250116	151100	133199505	2420	2420	2420	2420	2
263	20250116	151000	133194665	2420	2420	2420	2420	2
264	20250116	150900	133189825	2405	2415	2420	2405	116
265	20250116	150800	132909420	2405	2415	2415	2405	169
266	20250116	150700	132502905	2415	2415	2415	2415	0
267	20250116	150600	132502905	2415	2415	2415	2415	100
268	20250116	150500	132261405	2415	2415	2415	2415	0
269	20250116	150400	132261405	2415	2415	2415	2415	0
270	20250116	150300	132261405	2415	2415	2415	2415	1
271	20250116	150200	132258990	2400	2400	2400	2400	0
272	20250116	150100	132258990	2400	2400	2400	2400	1
273	20250116	150000	132256590	2400	2400	2400	2400	0
274	20250116	145900	132256590	2400	2400	2400	2400	4
275	20250116	145800	132246990	2400	2400	2400	2400	0
276	20250116	145700	132246990	2400	2400	2400	2400	0
277	20250116	145600	132246990	2400	2400	2400	2400	0
278	20250116	145500	132246990	2400	2400	2400	2400	0
279	20250116	145400	132246990	2400	2400	2400	2400	0
280	20250116	145300	132246990	2400	2400	2400	2400	0
281	20250116	145200	132246990	2400	2400	2400	2400	0
282	20250116	145100	132246990	2400	2400	2400	2400	0
283	20250116	145000	132246990	2400	2400	2400	2400	1
284	20250116	144900	132244590	2400	2400	2400	2400	300
285	20250116	144800	131524590	2410	2410	2410	2410	0
286	20250116	144700	131524590	2410	2410	2410	2410	0
287	20250116	144600	131524590	2410	2410	2410	2410	0
288	20250116	144500	131524590	2410	2410	2410	2410	0
289	20250116	144400	131524590	2410	2410	2410	2410	122
290	20250116	144300	131230570	2410	2410	2410	2410	1
291	20250116	144200	131228160	2410	2410	2410	2410	0
292	20250116	144100	131228160	2410	2410	2410	2410	2
293	20250116	144000	131223340	2410	2410	2410	2410	11
294	20250116	143900	131196830	2410	2410	2410	2410	279
295	20250116	143800	130524440	2405	2405	2405	2405	0
296	20250116	143700	130524440	2405	2405	2405	2405	4
297	20250116	143600	130514820	2400	2400	2400	2400	1
298	20250116	143500	130512420	2395	2395	2395	2395	0
299	20250116	143400	130512420	2395	2395	2395	2395	0
300	20250116	143300	130512420	2395	2395	2395	2395	0
301	20250116	143200	130512420	2395	2400	2400	2395	95
302	20250116	143100	130284865	2400	2400	2400	2400	0
303	20250116	143000	130284865	2400	2400	2400	2400	0
304	20250116	142900	130284865	2400	2400	2400	2400	130
305	20250116	142800	129972865	2410	2410	2410	2410	0
306	20250116	142700	129972865	2410	2410	2410	2410	0
307	20250116	142600	129972865	2410	2410	2410	2410	0
308	20250116	142500	129972865	2410	2410	2410	2410	0
309	20250116	142400	129972865	2410	2410	2410	2410	201
310	20250116	142300	129488455	2410	2410	2410	2410	2
311	20250116	142200	129483635	2405	2405	2405	2405	0
312	20250116	142100	129483635	2405	2405	2405	2405	0
313	20250116	142000	129483635	2405	2405	2405	2405	0
314	20250116	141900	129483635	2405	2405	2405	2405	0
315	20250116	141800	129483635	2405	2405	2405	2405	18
316	20250116	141700	129440345	2395	2395	2395	2395	50
317	20250116	141600	129320595	2395	2395	2395	2395	0
318	20250116	141500	129320595	2395	2400	2400	2395	9
319	20250116	141400	129299010	2405	2405	2405	2405	0
320	20250116	141300	129299010	2405	2405	2405	2405	275
321	20250116	141200	128637635	2405	2405	2405	2405	1
322	20250116	141100	128635230	2395	2395	2395	2395	0
323	20250116	141000	128635230	2395	2395	2395	2395	0
324	20250116	140900	128635230	2395	2395	2395	2395	0
325	20250116	140800	128635230	2395	2395	2395	2395	0
326	20250116	140700	128635230	2395	2395	2395	2395	0
327	20250116	140600	128635230	2395	2395	2395	2395	0
328	20250116	140500	128635230	2395	2395	2395	2395	0
329	20250116	140400	128635230	2395	2395	2395	2395	544
330	20250116	140300	127332350	2395	2395	2395	2395	0
331	20250116	140200	127332350	2395	2405	2405	2395	34
332	20250116	140100	127250700	2405	2405	2405	2405	13
333	20250116	140000	127219435	2405	2405	2405	2405	0
334	20250116	135900	127219435	2405	2405	2405	2405	0
335	20250116	135800	127219435	2405	2405	2405	2405	0
336	20250116	135700	127219435	2405	2405	2405	2405	1
337	20250116	135600	127217030	2405	2405	2405	2405	0
338	20250116	135500	127217030	2405	2395	2405	2395	2
339	20250116	135400	127212230	2405	2405	2405	2405	2
340	20250116	135300	127207420	2395	2395	2395	2395	0
341	20250116	135200	127207420	2395	2395	2395	2395	0
342	20250116	135100	127207420	2395	2395	2395	2395	1
343	20250116	135000	127205025	2395	2395	2395	2395	0
344	20250116	134900	127205025	2395	2400	2400	2395	300
345	20250116	134800	126486030	2395	2395	2395	2395	0
346	20250116	134700	126486030	2395	2395	2395	2395	0
347	20250116	134600	126486030	2395	2395	2395	2395	0
348	20250116	134500	126486030	2395	2395	2395	2395	1
349	20250116	134400	126483635	2395	2395	2395	2395	0
350	20250116	134300	126483635	2395	2405	2405	2395	953
351	20250116	134200	124195995	2410	2410	2410	2410	0
352	20250116	134100	124195995	2410	2410	2410	2410	0
353	20250116	134000	124195995	2410	2410	2410	2410	0
354	20250116	133900	124195995	2410	2410	2410	2410	0
355	20250116	133800	124195995	2410	2410	2410	2410	0
356	20250116	133700	124195995	2410	2410	2410	2410	0
357	20250116	133600	124195995	2410	2410	2410	2410	0
358	20250116	133500	124195995	2410	2410	2410	2410	0
359	20250116	133400	124195995	2410	2410	2410	2410	0
360	20250116	133300	124195995	2410	2410	2410	2410	250
361	20250116	133200	123593495	2410	2410	2410	2410	50
362	20250116	133100	123472995	2405	2415	2415	2405	5369
363	20250116	133000	110530595	2420	2420	2420	2420	0
364	20250116	132900	110530595	2420	2420	2420	2420	0
365	20250116	132800	110530595	2420	2420	2420	2420	0
366	20250116	132700	110530595	2420	2420	2420	2420	0
367	20250116	132600	110530595	2420	2420	2420	2420	0
368	20250116	132500	110530595	2420	2420	2420	2420	0
369	20250116	132400	110530595	2420	2420	2420	2420	0
370	20250116	132300	110530595	2420	2420	2420	2420	0
371	20250116	132200	110530595	2420	2420	2420	2420	0
372	20250116	132100	110530595	2420	2420	2420	2420	2
373	20250116	132000	110525755	2415	2415	2415	2415	0
374	20250116	131900	110525755	2415	2415	2415	2415	0
375	20250116	131800	110525755	2415	2415	2415	2415	0
376	20250116	131700	110525755	2415	2415	2415	2415	0
377	20250116	131600	110525755	2415	2415	2415	2415	54
378	20250116	131500	110395345	2415	2415	2415	2415	0
379	20250116	131400	110395345	2415	2415	2415	2415	0
380	20250116	131300	110395345	2415	2415	2415	2415	0
381	20250116	131200	110395345	2415	2415	2415	2415	300
382	20250116	131100	109670845	2415	2415	2415	2415	0
383	20250116	131000	109670845	2415	2415	2415	2415	0
384	20250116	130900	109670845	2415	2415	2415	2415	0
385	20250116	130800	109670845	2415	2415	2415	2415	0
386	20250116	130700	109670845	2415	2415	2415	2415	0
387	20250116	130600	109670845	2415	2415	2415	2415	0
388	20250116	130500	109670845	2415	2415	2415	2415	0
389	20250116	130400	109670845	2415	2415	2415	2415	100
390	20250116	130300	109429345	2415	2415	2415	2415	1
391	20250116	130200	109426930	2425	2425	2425	2425	0
392	20250116	130100	109426930	2425	2415	2425	2415	51
393	20250116	130000	109303755	2430	2430	2430	2430	0
394	20250116	125900	109303755	2430	2430	2430	2430	0
395	20250116	125800	109303755	2430	2430	2430	2430	0
396	20250116	125700	109303755	2430	2430	2430	2430	1
397	20250116	125600	109301325	2430	2430	2430	2430	0
398	20250116	125500	109301325	2430	2430	2430	2430	100
399	20250116	125400	109058325	2430	2430	2430	2430	0
400	20250116	125300	109058325	2430	2430	2430	2430	0
401	20250116	125200	109058325	2430	2430	2430	2430	257
402	20250116	125100	108433815	2430	2430	2430	2430	0
403	20250116	125000	108433815	2430	2430	2430	2430	0
404	20250116	124900	108433815	2430	2430	2430	2430	0
405	20250116	124800	108433815	2430	2430	2430	2430	0
406	20250116	124700	108433815	2430	2430	2430	2430	50
407	20250116	124600	108312315	2430	2430	2430	2430	2
408	20250116	124500	108307455	2430	2430	2430	2430	0
409	20250116	124400	108307455	2430	2430	2430	2430	0
410	20250116	124300	108307455	2430	2430	2430	2430	0
411	20250116	124200	108307455	2430	2430	2430	2430	0
412	20250116	124100	108307455	2430	2430	2430	2430	0
413	20250116	124000	108307455	2430	2430	2430	2430	0
414	20250116	123900	108307455	2430	2430	2430	2430	0
415	20250116	123800	108307455	2430	2425	2430	2425	150
416	20250116	123700	107943135	2430	2430	2430	2430	0
417	20250116	123600	107943135	2430	2430	2430	2430	0
418	20250116	123500	107943135	2430	2430	2430	2430	0
419	20250116	123400	107943135	2430	2430	2430	2430	0
420	20250116	123300	107943135	2430	2430	2430	2430	0
421	20250116	123200	107943135	2430	2430	2430	2430	0
422	20250116	123100	107943135	2430	2430	2430	2430	0
423	20250116	123000	107943135	2430	2430	2430	2430	0
424	20250116	122900	107943135	2430	2430	2430	2430	0
425	20250116	122800	107943135	2430	2430	2430	2430	0
426	20250116	122700	107943135	2430	2430	2430	2430	0
427	20250116	122600	107943135	2430	2430	2430	2430	0
428	20250116	122500	107943135	2430	2430	2430	2430	0
429	20250116	122400	107943135	2430	2430	2430	2430	1
430	20250116	122300	107940705	2415	2415	2415	2415	0
431	20250116	122200	107940705	2415	2415	2415	2415	0
432	20250116	122100	107940705	2415	2415	2415	2415	27
433	20250116	122000	107875500	2415	2415	2415	2415	0
434	20250116	121900	107875500	2415	2415	2415	2415	0
435	20250116	121800	107875500	2415	2415	2415	2415	214
436	20250116	121700	107358690	2415	2415	2415	2415	0
437	20250116	121600	107358690	2415	2415	2415	2415	0
438	20250116	121500	107358690	2415	2425	2425	2415	1473
439	20250116	121400	103799995	2430	2430	2430	2430	0
440	20250116	121300	103799995	2430	2430	2430	2430	0
441	20250116	121200	103799995	2430	2430	2430	2430	0
442	20250116	121100	103799995	2430	2430	2430	2430	0
443	20250116	121000	103799995	2430	2430	2430	2430	0
444	20250116	120900	103799995	2430	2430	2430	2430	8
445	20250116	120800	103780555	2430	2430	2430	2430	21
446	20250116	120700	103729525	2435	2435	2435	2435	0
447	20250116	120600	103729525	2435	2435	2435	2435	10
448	20250116	120500	103705175	2430	2430	2430	2430	11
449	20250116	120400	103678445	2435	2435	2435	2435	0
450	20250116	120300	103678445	2435	2435	2435	2435	0
451	20250116	120200	103678445	2435	2435	2435	2435	0
452	20250116	120100	103678445	2435	2435	2435	2435	1
453	20250116	120000	103676010	2435	2435	2435	2435	0
454	20250116	115900	103676010	2435	2435	2435	2435	50
455	20250116	115800	103554260	2435	2435	2435	2435	2
456	20250116	115700	103549390	2435	2435	2435	2435	20
457	20250116	115600	103500690	2435	2435	2435	2435	20
458	20250116	115500	103451990	2435	2435	2435	2435	0
459	20250116	115400	103451990	2435	2435	2435	2435	0
460	20250116	115300	103451990	2435	2435	2435	2435	0
461	20250116	115200	103451990	2435	2435	2435	2435	0
462	20250116	115100	103451990	2435	2435	2435	2435	0
463	20250116	115000	103451990	2435	2435	2435	2435	0
464	20250116	114900	103451990	2435	2435	2435	2435	0
465	20250116	114800	103451990	2435	2435	2435	2435	0
466	20250116	114700	103451990	2435	2435	2435	2435	0
467	20250116	114600	103451990	2435	2435	2435	2435	1
468	20250116	114500	103449555	2435	2435	2435	2435	2
469	20250116	114400	103444685	2435	2430	2435	2430	14
470	20250116	114300	103410660	2420	2420	2420	2420	0
471	20250116	114200	103410660	2420	2420	2420	2420	0
472	20250116	114100	103410660	2420	2420	2420	2420	0
473	20250116	114000	103410660	2420	2420	2420	2420	0
474	20250116	113900	103410660	2420	2420	2420	2420	1
475	20250116	113800	103408240	2420	2420	2420	2420	0
476	20250116	113700	103408240	2420	2420	2420	2420	21
477	20250116	113600	103357420	2430	2430	2430	2430	0
478	20250116	113500	103357420	2430	2430	2430	2430	200
479	20250116	113400	102871420	2430	2430	2430	2430	0
480	20250116	113300	102871420	2430	2430	2430	2430	0
481	20250116	113200	102871420	2430	2430	2430	2430	4
482	20250116	113100	102861700	2430	2430	2430	2430	0
483	20250116	113000	102861700	2430	2430	2430	2430	0
484	20250116	112900	102861700	2430	2430	2430	2430	14
485	20250116	112800	102827680	2430	2430	2430	2430	0
486	20250116	112700	102827680	2430	2430	2430	2430	0
487	20250116	112600	102827680	2430	2430	2430	2430	0
488	20250116	112500	102827680	2430	2430	2430	2430	0
489	20250116	112400	102827680	2430	2430	2430	2430	0
490	20250116	112300	102827680	2430	2430	2430	2430	100
491	20250116	112200	102584680	2430	2430	2430	2430	0
492	20250116	112100	102584680	2430	2430	2430	2430	0
493	20250116	112000	102584680	2430	2430	2430	2430	0
494	20250116	111900	102584680	2430	2430	2430	2430	0
495	20250116	111800	102584680	2430	2430	2430	2430	300
496	20250116	111700	101855680	2435	2435	2435	2435	0
497	20250116	111600	101855680	2435	2435	2435	2435	1
498	20250116	111500	101853245	2420	2420	2420	2420	486
499	20250116	111400	100677125	2420	2425	2425	2420	114
500	20250116	111300	100401175	2440	2440	2440	2440	0
501	20250116	111200	100401175	2440	2440	2440	2440	100
502	20250116	111100	100157175	2425	2430	2430	2425	86
503	20250116	111000	99948375	2435	2440	2440	2435	114
504	20250116	110900	99670465	2445	2445	2445	2445	100
505	20250116	110800	99425965	2445	2445	2445	2445	0
506	20250116	110700	99425965	2445	2445	2445	2445	600
507	20250116	110600	97958965	2440	2440	2440	2440	300
508	20250116	110500	97226965	2435	2435	2435	2435	124
509	20250116	110400	96925025	2435	2435	2435	2435	0
510	20250116	110300	96925025	2435	2435	2435	2435	0
511	20250116	110200	96925025	2435	2435	2435	2435	2
512	20250116	110100	96920155	2430	2430	2430	2430	23
513	20250116	110000	96864265	2425	2425	2425	2425	392
514	20250116	105900	95913665	2425	2425	2425	2425	0
515	20250116	105800	95913665	2425	2425	2425	2425	502
516	20250116	105700	94696315	2420	2425	2425	2420	107
517	20250116	105600	94436845	2430	2430	2430	2430	0
518	20250116	105500	94436845	2430	2430	2430	2430	0
519	20250116	105400	94436845	2430	2425	2430	2425	65
520	20250116	105300	94278965	2430	2430	2430	2430	17
521	20250116	105200	94237655	2430	2430	2430	2430	2
522	20250116	105100	94232795	2420	2420	2420	2420	2
523	20250116	105000	94227955	2420	2420	2420	2420	0
524	20250116	104900	94227955	2420	2420	2420	2420	80
525	20250116	104800	94034355	2420	2420	2420	2420	21
526	20250116	104700	93983535	2420	2435	2435	2420	32
527	20250116	104600	93905855	2415	2415	2415	2415	0
528	20250116	104500	93905855	2415	2415	2415	2415	0
529	20250116	104400	93905855	2415	2415	2420	2415	310
530	20250116	104300	93156870	2415	2450	2450	2410	2727
531	20250116	104200	86554965	2455	2460	2460	2450	1777
532	20250116	104100	82196550	2460	2460	2460	2455	1131
533	20250116	104000	79415225	2460	2505	2505	2460	4876
534	20250116	103900	67317520	2505	2405	2530	2405	18365
535	20250116	103800	21935920	2405	2400	2405	2400	798
536	20250116	103700	20017015	2380	2380	2380	2380	0
537	20250116	103600	20017015	2380	2380	2380	2380	0
538	20250116	103500	20017015	2380	2380	2380	2380	0
539	20250116	103400	20017015	2380	2380	2380	2380	0
540	20250116	103300	20017015	2380	2390	2390	2380	534
541	20250116	103200	18742565	2385	2385	2385	2385	0
542	20250116	103100	18742565	2385	2405	2405	2385	401
543	20250116	103000	17782155	2405	2405	2405	2405	200
544	20250116	102900	17301155	2405	2405	2405	2405	0
545	20250116	102800	17301155	2405	2405	2405	2405	0
546	20250116	102700	17301155	2405	2405	2405	2405	0
547	20250116	102600	17301155	2405	2405	2405	2405	0
548	20250116	102500	17301155	2405	2405	2405	2405	5
549	20250116	102400	17289130	2405	2405	2405	2405	0
550	20250116	102300	17289130	2405	2405	2405	2405	0
551	20250116	102200	17289130	2405	2405	2405	2405	5
552	20250116	102100	17277105	2385	2385	2385	2385	0
553	20250116	102000	17277105	2385	2390	2390	2385	21
554	20250116	101900	17226965	2390	2390	2390	2390	39
555	20250116	101800	17133755	2380	2380	2380	2380	0
556	20250116	101700	17133755	2380	2380	2380	2380	0
557	20250116	101600	17133755	2380	2380	2380	2380	0
558	20250116	101500	17133755	2380	2380	2380	2380	0
559	20250116	101400	17133755	2380	2380	2380	2380	105
560	20250116	101300	16883855	2390	2390	2390	2390	0
561	20250116	101200	16883855	2390	2390	2390	2390	0
562	20250116	101100	16883855	2390	2390	2390	2390	0
563	20250116	101000	16883855	2390	2390	2390	2390	0
564	20250116	100900	16883855	2390	2390	2390	2390	0
565	20250116	100800	16883855	2390	2390	2390	2390	0
566	20250116	100700	16883855	2390	2390	2390	2390	0
567	20250116	100600	16883855	2390	2390	2390	2390	1026
568	20250116	100500	14431715	2410	2410	2410	2410	0
569	20250116	100400	14431715	2410	2410	2410	2410	0
570	20250116	100300	14431715	2410	2410	2410	2410	0
571	20250116	100200	14431715	2410	2410	2410	2410	0
572	20250116	100100	14431715	2410	2410	2410	2410	2
573	20250116	100000	14426895	2410	2410	2410	2410	3
574	20250116	095900	14419665	2410	2395	2410	2395	376
575	20250116	095800	13519115	2395	2400	2400	2395	200
576	20250116	095700	13039910	2400	2410	2410	2400	2
577	20250116	095600	13035100	2400	2400	2400	2400	0
578	20250116	095500	13035100	2400	2400	2400	2400	0
579	20250116	095400	13035100	2400	2400	2400	2400	1
580	20250116	095300	13032700	2410	2410	2410	2410	10
581	20250116	095200	13008600	2400	2395	2400	2395	2
582	20250116	095100	13003805	2415	2415	2415	2415	0
583	20250116	095000	13003805	2415	2415	2415	2415	0
584	20250116	094900	13003805	2415	2415	2415	2415	0
585	20250116	094800	13003805	2415	2415	2415	2415	0
586	20250116	094700	13003805	2415	2415	2415	2415	10
587	20250116	094600	12979655	2395	2410	2415	2395	334
588	20250116	094500	12178310	2405	2405	2405	2405	183
589	20250116	094400	11738195	2405	2405	2405	2405	2
590	20250116	094300	11733385	2405	2405	2405	2405	1
591	20250116	094200	11730980	2405	2405	2405	2405	14
592	20250116	094100	11697310	2400	2400	2400	2400	0
593	20250116	094000	11697310	2400	2395	2400	2395	1149
594	20250116	093900	8941930	2395	2395	2395	2395	14
595	20250116	093800	8908400	2390	2390	2390	2390	218
596	20250116	093700	8387380	2390	2390	2390	2390	0
597	20250116	093600	8387380	2390	2390	2390	2390	0
598	20250116	093500	8387380	2390	2390	2390	2390	301
599	20250116	093400	7667990	2390	2390	2390	2390	4
600	20250116	093300	7658430	2375	2375	2375	2375	82
601	20250116	093200	7463680	2375	2375	2375	2375	0
602	20250116	093100	7463680	2375	2375	2375	2375	0
603	20250116	093000	7463680	2375	2375	2375	2375	0
604	20250116	092900	7463680	2375	2375	2375	2375	0
605	20250116	092800	7463680	2375	2375	2375	2375	4
606	20250116	092700	7454180	2375	2375	2375	2375	0
607	20250116	092600	7454180	2375	2375	2375	2375	30
608	20250116	092500	7382930	2375	2375	2375	2375	15
609	20250116	092400	7347305	2380	2380	2380	2380	0
610	20250116	092300	7347305	2380	2375	2380	2375	3
611	20250116	092200	7340175	2375	2375	2375	2375	0
612	20250116	092100	7340175	2375	2375	2375	2375	59
613	20250116	092000	7200050	2380	2380	2380	2380	6
614	20250116	091900	7185770	2380	2390	2390	2380	106
615	20250116	091800	6933430	2395	2390	2395	2390	11
616	20250116	091700	6907135	2390	2390	2390	2390	10
617	20250116	091600	6883235	2395	2390	2395	2390	318
618	20250116	091500	6122200	2390	2390	2390	2390	4
619	20250116	091400	6112640	2390	2390	2390	2390	2
620	20250116	091300	6107860	2390	2390	2390	2390	81
621	20250116	091200	5914270	2370	2390	2390	2370	22
622	20250116	091100	5862090	2385	2385	2385	2370	507
623	20250116	091000	4652955	2365	2365	2365	2365	31
624	20250116	090900	4579640	2360	2360	2360	2360	1
625	20250116	090800	4577280	2380	2380	2380	2380	13
626	20250116	090700	4546340	2360	2380	2380	2360	101
627	20250116	090600	4307905	2380	2380	2380	2380	24
628	20250116	090500	4250785	2365	2365	2365	2365	698
629	20250116	090400	2600015	2380	2365	2380	2365	200
630	20250116	090300	2127000	2370	2370	2370	2370	221
631	20250116	090200	1603230	2390	2395	2395	2375	31
632	20250116	090100	1529425	2395	2375	2395	2375	81
633	20250116	090000	1336630	2365	2370	2370	2365	564