KissMeData/075130/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195200	200139065	2440	2440	2440	2440	3762
3	20250116	195100	200139065	2440	2440	2440	2440	0
4	20250116	195000	200139065	2440	2440	2440	2440	0
5	20250116	194900	200139065	2440	2440	2440	2440	0
6	20250116	194800	200139065	2440	2440	2440	2440	0
7	20250116	194700	200139065	2440	2440	2440	2440	0
8	20250116	194600	200139065	2440	2440	2440	2440	0
9	20250116	194500	200139065	2440	2440	2440	2440	0
10	20250116	194400	200139065	2440	2440	2440	2440	0
11	20250116	194300	200139065	2440	2440	2440	2440	0
12	20250116	194200	200139065	2440	2440	2440	2440	0
13	20250116	194100	200139065	2440	2440	2440	2440	0
14	20250116	194000	200139065	2440	2440	2440	2440	0
15	20250116	193900	200139065	2440	2440	2440	2440	0
16	20250116	193800	200139065	2440	2440	2440	2440	0
17	20250116	193700	200139065	2440	2440	2440	2440	0
18	20250116	193600	200139065	2440	2440	2440	2440	0
19	20250116	193500	200139065	2440	2440	2440	2440	0
20	20250116	193400	200139065	2440	2440	2440	2440	0
21	20250116	193300	200139065	2440	2440	2440	2440	0
22	20250116	193200	200139065	2440	2440	2440	2440	0
23	20250116	193100	200139065	2440	2440	2440	2440	0
24	20250116	193000	200139065	2440	2440	2440	2440	0
25	20250116	192900	200139065	2440	2440	2440	2440	0
26	20250116	192800	200139065	2440	2440	2440	2440	0
27	20250116	192700	200139065	2440	2440	2440	2440	0
28	20250116	192600	200139065	2440	2440	2440	2440	0
29	20250116	192500	200139065	2440	2440	2440	2440	0
30	20250116	192400	200139065	2440	2440	2440	2440	0
31	20250116	192300	200139065	2440	2440	2440	2440	0
32	20250116	192200	200139065	2440	2440	2440	2440	3762
33	20250116	192100	200139065	2440	2440	2440	2440	0
34	20250116	192000	200139065	2440	2440	2440	2440	0
35	20250116	191900	200139065	2440	2440	2440	2440	0
36	20250116	191800	200139065	2440	2440	2440	2440	0
37	20250116	191700	200139065	2440	2440	2440	2440	0
38	20250116	191600	200139065	2440	2440	2440	2440	0
39	20250116	191500	200139065	2440	2440	2440	2440	0
40	20250116	191400	200139065	2440	2440	2440	2440	0
41	20250116	191300	200139065	2440	2440	2440	2440	0
42	20250116	191200	200139065	2440	2440	2440	2440	0
43	20250116	191100	200139065	2440	2440	2440	2440	0
44	20250116	191000	200139065	2440	2440	2440	2440	0
45	20250116	190900	200139065	2440	2440	2440	2440	0
46	20250116	190800	200139065	2440	2440	2440	2440	0
47	20250116	190700	200139065	2440	2440	2440	2440	0
48	20250116	190600	200139065	2440	2440	2440	2440	0
49	20250116	190500	200139065	2440	2440	2440	2440	0
50	20250116	190400	200139065	2440	2440	2440	2440	0
51	20250116	190300	200139065	2440	2440	2440	2440	0
52	20250116	190200	200139065	2440	2440	2440	2440	0
53	20250116	190100	200139065	2440	2440	2440	2440	0
54	20250116	190000	200139065	2440	2440	2440	2440	0
55	20250116	185900	200139065	2440	2440	2440	2440	0
56	20250116	185800	200139065	2440	2440	2440	2440	0
57	20250116	185700	200139065	2440	2440	2440	2440	0
58	20250116	185600	200139065	2440	2440	2440	2440	0
59	20250116	185500	200139065	2440	2440	2440	2440	0
60	20250116	185400	200139065	2440	2440	2440	2440	0
61	20250116	185300	200139065	2440	2440	2440	2440	0
62	20250116	185200	200139065	2440	2440	2440	2440	3762
63	20250116	185100	200139065	2440	2440	2440	2440	0
64	20250116	185000	200139065	2440	2440	2440	2440	0
65	20250116	184900	200139065	2440	2440	2440	2440	0
66	20250116	184800	200139065	2440	2440	2440	2440	0
67	20250116	184700	200139065	2440	2440	2440	2440	0
68	20250116	184600	200139065	2440	2440	2440	2440	0
69	20250116	184500	200139065	2440	2440	2440	2440	0
70	20250116	184400	200139065	2440	2440	2440	2440	0
71	20250116	184300	200139065	2440	2440	2440	2440	0
72	20250116	184200	200139065	2440	2440	2440	2440	0
73	20250116	184100	200139065	2440	2440	2440	2440	0
74	20250116	184000	200139065	2440	2440	2440	2440	0
75	20250116	183900	200139065	2440	2440	2440	2440	0
76	20250116	183800	200139065	2440	2440	2440	2440	0
77	20250116	183700	200139065	2440	2440	2440	2440	0
78	20250116	183600	200139065	2440	2440	2440	2440	0
79	20250116	183500	200139065	2440	2440	2440	2440	0
80	20250116	183400	200139065	2440	2440	2440	2440	0
81	20250116	183300	200139065	2440	2440	2440	2440	0
82	20250116	183200	200139065	2440	2440	2440	2440	0
83	20250116	183100	200139065	2440	2440	2440	2440	0
84	20250116	183000	200139065	2440	2440	2440	2440	0
85	20250116	182900	200139065	2440	2440	2440	2440	0
86	20250116	182800	200139065	2440	2440	2440	2440	0
87	20250116	182700	200139065	2440	2440	2440	2440	0
88	20250116	182600	200139065	2440	2440	2440	2440	0
89	20250116	182500	200139065	2440	2440	2440	2440	0
90	20250116	182400	200139065	2440	2440	2440	2440	0
91	20250116	182300	200139065	2440	2440	2440	2440	0
92	20250116	182200	200139065	2440	2440	2440	2440	3762
93	20250116	182100	200139065	2440	2440	2440	2440	0
94	20250116	182000	200139065	2440	2440	2440	2440	0
95	20250116	181900	200139065	2440	2440	2440	2440	0
96	20250116	181800	200139065	2440	2440	2440	2440	0
97	20250116	181700	200139065	2440	2440	2440	2440	0
98	20250116	181600	200139065	2440	2440	2440	2440	0
99	20250116	181500	200139065	2440	2440	2440	2440	0
100	20250116	181400	200139065	2440	2440	2440	2440	0
101	20250116	181300	200139065	2440	2440	2440	2440	0
102	20250116	181200	200139065	2440	2440	2440	2440	0
103	20250116	181100	200139065	2440	2440	2440	2440	0
104	20250116	181000	200139065	2440	2440	2440	2440	0
105	20250116	180900	200139065	2440	2440	2440	2440	0
106	20250116	180800	200139065	2440	2440	2440	2440	0
107	20250116	180700	200139065	2440	2440	2440	2440	0
108	20250116	180600	200139065	2440	2440	2440	2440	0
109	20250116	180500	200139065	2440	2440	2440	2440	0
110	20250116	180400	200139065	2440	2440	2440	2440	0
111	20250116	180300	200139065	2440	2440	2440	2440	0
112	20250116	180200	200139065	2440	2440	2440	2440	0
113	20250116	180100	200139065	2440	2440	2440	2440	0
114	20250116	180000	200139065	2440	2440	2440	2440	0
115	20250116	175900	200139065	2440	2440	2440	2440	0
116	20250116	175800	200139065	2440	2440	2440	2440	0
117	20250116	175700	200139065	2440	2440	2440	2440	0
118	20250116	175600	200139065	2440	2440	2440	2440	0
119	20250116	175500	200139065	2440	2440	2440	2440	0
120	20250116	175400	200139065	2440	2440	2440	2440	0
121	20250116	175300	200139065	2440	2440	2440	2440	0
122	20250116	175200	200139065	2440	2440	2440	2440	3762
123	20250116	175100	200139065	2440	2440	2440	2440	0
124	20250116	175000	200139065	2440	2440	2440	2440	0
125	20250116	174900	200139065	2440	2440	2440	2440	0
126	20250116	174800	200139065	2440	2440	2440	2440	0
127	20250116	174700	200139065	2440	2440	2440	2440	0
128	20250116	174600	200139065	2440	2440	2440	2440	0
129	20250116	174500	200139065	2440	2440	2440	2440	0
130	20250116	174400	200139065	2440	2440	2440	2440	0
131	20250116	174300	200139065	2440	2440	2440	2440	0
132	20250116	174200	200139065	2440	2440	2440	2440	0
133	20250116	174100	200139065	2440	2440	2440	2440	0
134	20250116	174000	200139065	2440	2440	2440	2440	0
135	20250116	173900	200139065	2440	2440	2440	2440	0
136	20250116	173800	200139065	2440	2440	2440	2440	0
137	20250116	173700	200139065	2440	2440	2440	2440	0
138	20250116	173600	200139065	2440	2440	2440	2440	0
139	20250116	173500	200139065	2440	2440	2440	2440	0
140	20250116	173400	200139065	2440	2440	2440	2440	0
141	20250116	173300	200139065	2440	2440	2440	2440	0
142	20250116	173200	200139065	2440	2440	2440	2440	0
143	20250116	173100	200139065	2440	2440	2440	2440	0
144	20250116	173000	200139065	2440	2440	2440	2440	0
145	20250116	172900	200139065	2440	2440	2440	2440	0
146	20250116	172800	200139065	2440	2440	2440	2440	0
147	20250116	172700	200139065	2440	2440	2440	2440	0
148	20250116	172600	200139065	2440	2440	2440	2440	0
149	20250116	172500	200139065	2440	2440	2440	2440	0
150	20250116	172400	200139065	2440	2440	2440	2440	0
151	20250116	172300	200139065	2440	2440	2440	2440	0
152	20250116	172200	200139065	2440	2440	2440	2440	3762
153	20250116	172100	200139065	2440	2440	2440	2440	0
154	20250116	172000	200139065	2440	2440	2440	2440	0
155	20250116	171900	200139065	2440	2440	2440	2440	0
156	20250116	171800	200139065	2440	2440	2440	2440	0
157	20250116	171700	200139065	2440	2440	2440	2440	0
158	20250116	171600	200139065	2440	2440	2440	2440	0
159	20250116	171500	200139065	2440	2440	2440	2440	0
160	20250116	171400	200139065	2440	2440	2440	2440	0
161	20250116	171300	200139065	2440	2440	2440	2440	0
162	20250116	171200	200139065	2440	2440	2440	2440	0
163	20250116	171100	200139065	2440	2440	2440	2440	0
164	20250116	171000	200139065	2440	2440	2440	2440	0
165	20250116	170900	200139065	2440	2440	2440	2440	0
166	20250116	170800	200139065	2440	2440	2440	2440	0
167	20250116	170700	200139065	2440	2440	2440	2440	0
168	20250116	170600	200139065	2440	2440	2440	2440	0
169	20250116	170500	200139065	2440	2440	2440	2440	0
170	20250116	170400	200139065	2440	2440	2440	2440	0
171	20250116	170300	200139065	2440	2440	2440	2440	0
172	20250116	170200	200139065	2440	2440	2440	2440	0
173	20250116	170100	200139065	2440	2440	2440	2440	0
174	20250116	170000	200139065	2440	2440	2440	2440	0
175	20250116	165900	200139065	2440	2440	2440	2440	0
176	20250116	165800	200139065	2440	2440	2440	2440	0
177	20250116	165700	200139065	2440	2440	2440	2440	0
178	20250116	165600	200139065	2440	2440	2440	2440	0
179	20250116	165500	200139065	2440	2440	2440	2440	0
180	20250116	165400	200139065	2440	2440	2440	2440	0
181	20250116	165300	200139065	2440	2440	2440	2440	0
182	20250116	165200	200139065	2440	2440	2440	2440	3762
183	20250116	165100	200139065	2440	2440	2440	2440	0
184	20250116	165000	200139065	2440	2440	2440	2440	0
185	20250116	164900	200139065	2440	2440	2440	2440	0
186	20250116	164800	200139065	2440	2440	2440	2440	0
187	20250116	164700	200139065	2440	2440	2440	2440	0
188	20250116	164600	200139065	2440	2440	2440	2440	0
189	20250116	164500	200139065	2440	2440	2440	2440	0
190	20250116	164400	200139065	2440	2440	2440	2440	0
191	20250116	164300	200139065	2440	2440	2440	2440	0
192	20250116	164200	200139065	2440	2440	2440	2440	0
193	20250116	164100	200139065	2440	2440	2440	2440	0
194	20250116	164000	200139065	2440	2440	2440	2440	0
195	20250116	163900	200139065	2440	2440	2440	2440	0
196	20250116	163800	200139065	2440	2440	2440	2440	0
197	20250116	163700	200139065	2440	2440	2440	2440	0
198	20250116	163600	200139065	2440	2440	2440	2440	0
199	20250116	163500	200139065	2440	2440	2440	2440	0
200	20250116	163400	200139065	2440	2440	2440	2440	0
201	20250116	163300	200139065	2440	2440	2440	2440	0
202	20250116	163200	200139065	2440	2440	2440	2440	0
203	20250116	163100	200139065	2440	2440	2440	2440	0
204	20250116	163000	200139065	2440	2440	2440	2440	0
205	20250116	162900	200139065	2440	2440	2440	2440	0
206	20250116	162800	200139065	2440	2440	2440	2440	0
207	20250116	162700	200139065	2440	2440	2440	2440	0
208	20250116	162600	200139065	2440	2440	2440	2440	0
209	20250116	162500	200139065	2440	2440	2440	2440	0
210	20250116	162400	200139065	2440	2440	2440	2440	0
211	20250116	162300	200139065	2440	2440	2440	2440	0
212	20250116	162200	200139065	2440	2440	2440	2440	3762
213	20250116	162100	200139065	2440	2440	2440	2440	0
214	20250116	162000	200139065	2440	2440	2440	2440	0
215	20250116	161900	200139065	2440	2440	2440	2440	0
216	20250116	161800	200139065	2440	2440	2440	2440	0
217	20250116	161700	200139065	2440	2440	2440	2440	0
218	20250116	161600	200139065	2440	2440	2440	2440	0
219	20250116	161500	200139065	2440	2440	2440	2440	0
220	20250116	161400	200139065	2440	2440	2440	2440	0
221	20250116	161300	200139065	2440	2440	2440	2440	0
222	20250116	161200	200139065	2440	2440	2440	2440	0
223	20250116	161100	200139065	2440	2440	2440	2440	0
224	20250116	161000	200139065	2440	2440	2440	2440	0
225	20250116	160900	200139065	2440	2440	2440	2440	0
226	20250116	160800	200139065	2440	2440	2440	2440	0
227	20250116	160700	200139065	2440	2440	2440	2440	0
228	20250116	160600	200139065	2440	2440	2440	2440	0
229	20250116	160500	200139065	2440	2440	2440	2440	0
230	20250116	160400	200139065	2440	2440	2440	2440	0
231	20250116	160300	200139065	2440	2440	2440	2440	0
232	20250116	160200	200139065	2440	2440	2440	2440	0
233	20250116	160100	200139065	2440	2440	2440	2440	0
234	20250116	160000	200139065	2440	2440	2440	2440	0
235	20250116	155900	200139065	2440	2440	2440	2440	0
236	20250116	155800	200139065	2440	2440	2440	2440	0
237	20250116	155700	200139065	2440	2440	2440	2440	0
238	20250116	155600	200139065	2440	2440	2440	2440	0
239	20250116	155500	200139065	2440	2440	2440	2440	0
240	20250116	155400	200139065	2440	2440	2440	2440	0
241	20250116	155300	200139065	2440	2440	2440	2440	0
242	20250116	155200	200139065	2440	2440	2440	2440	3762
243	20250116	155100	200139065	2440	2440	2440	2440	0
244	20250116	155000	200139065	2440	2440	2440	2440	0
245	20250116	154900	200139065	2440	2440	2440	2440	0
246	20250116	154800	200139065	2440	2440	2440	2440	0
247	20250116	154700	200139065	2440	2440	2440	2440	0
248	20250116	154600	200139065	2440	2440	2440	2440	0
249	20250116	154500	200139065	2440	2440	2440	2440	0
250	20250116	154400	200139065	2440	2440	2440	2440	0
251	20250116	154300	200139065	2440	2440	2440	2440	0
252	20250116	154200	200139065	2440	2440	2440	2440	0
253	20250116	154100	200139065	2440	2440	2440	2440	0
254	20250116	154000	200139065	2440	2440	2440	2440	0
255	20250116	153900	200139065	2440	2440	2440	2440	0
256	20250116	153800	200139065	2440	2440	2440	2440	0
257	20250116	153700	200139065	2440	2440	2440	2440	0
258	20250116	153600	200139065	2440	2440	2440	2440	0
259	20250116	153500	200139065	2440	2440	2440	2440	0
260	20250116	153400	200139065	2440	2440	2440	2440	0
261	20250116	153300	200139065	2440	2440	2440	2440	0
262	20250116	153200	200139065	2440	2440	2440	2440	0
263	20250116	153100	200139065	2440	2440	2440	2440	0
264	20250116	153000	200139065	2440	2440	2440	2440	3762
265	20250116	152900	190959785	2440	2440	2440	2440	0
266	20250116	152800	190959785	2440	2440	2440	2440	0
267	20250116	152700	190959785	2440	2440	2440	2440	0
268	20250116	152600	190959785	2440	2440	2440	2440	0
269	20250116	152500	190959785	2440	2440	2440	2440	0
270	20250116	152400	190959785	2440	2440	2440	2440	0
271	20250116	152300	190959785	2440	2440	2440	2440	0
272	20250116	152200	190959785	2440	2440	2440	2440	0
273	20250116	152100	190959785	2440	2440	2440	2440	0
274	20250116	152000	190959785	2440	2440	2440	2440	0
275	20250116	151900	190959785	2440	2430	2440	2425	395
276	20250116	151800	189998145	2430	2430	2430	2425	81
277	20250116	151700	189801570	2425	2425	2425	2425	8
278	20250116	151600	189782170	2425	2425	2425	2425	1177
279	20250116	151500	186927945	2425	2425	2425	2425	300
280	20250116	151400	186200445	2425	2425	2425	2425	0
281	20250116	151300	186200445	2425	2425	2425	2425	1000
282	20250116	151200	183775445	2425	2425	2425	2425	2093
283	20250116	151100	178699920	2430	2430	2430	2430	0
284	20250116	151000	178699920	2430	2430	2435	2430	489
285	20250116	150900	177511255	2430	2430	2430	2430	30
286	20250116	150800	177438355	2430	2430	2430	2430	2
287	20250116	150700	177433495	2430	2425	2430	2425	28
288	20250116	150600	177365555	2425	2425	2425	2425	0
289	20250116	150500	177365555	2425	2435	2435	2425	2376
290	20250116	150400	171594995	2430	2430	2430	2430	1000
291	20250116	150300	169164995	2430	2430	2430	2430	865
292	20250116	150200	167063045	2430	2430	2435	2430	1197
293	20250116	150100	164151395	2425	2425	2425	2425	0
294	20250116	150000	164151395	2425	2430	2430	2425	201
295	20250116	145900	163663965	2425	2425	2425	2425	313
296	20250116	145800	162904940	2425	2425	2425	2425	423
297	20250116	145700	161879165	2425	2425	2425	2425	0
298	20250116	145600	161879165	2425	2430	2430	2425	32
299	20250116	145500	161801415	2430	2435	2435	2430	1207
300	20250116	145400	158867370	2430	2430	2430	2430	0
301	20250116	145300	158867370	2430	2430	2430	2430	4
302	20250116	145200	158857650	2435	2425	2435	2425	1107
303	20250116	145100	156169600	2420	2420	2420	2420	0
304	20250116	145000	156169600	2420	2420	2420	2420	771
305	20250116	144900	154303780	2420	2420	2420	2420	1700
306	20250116	144800	150189780	2420	2420	2420	2420	528
307	20250116	144700	148912020	2420	2425	2425	2420	1411
308	20250116	144600	145494435	2430	2430	2430	2430	0
309	20250116	144500	145494435	2430	2430	2430	2430	0
310	20250116	144400	145494435	2430	2430	2430	2430	0
311	20250116	144300	145494435	2430	2430	2430	2430	160
312	20250116	144200	145105635	2430	2425	2430	2425	300
313	20250116	144100	144378090	2425	2425	2425	2425	2
314	20250116	144000	144373240	2420	2420	2420	2420	0
315	20250116	143900	144373240	2420	2420	2420	2420	200
316	20250116	143800	143889240	2425	2425	2425	2425	0
317	20250116	143700	143889240	2425	2425	2425	2425	347
318	20250116	143600	143047765	2425	2425	2425	2425	440
319	20250116	143500	141980765	2410	2410	2410	2410	0
320	20250116	143400	141980765	2410	2410	2410	2410	0
321	20250116	143300	141980765	2410	2410	2410	2410	0
322	20250116	143200	141980765	2410	2410	2410	2410	50
323	20250116	143100	141860265	2410	2410	2410	2410	0
324	20250116	143000	141860265	2410	2410	2410	2410	200
325	20250116	142900	141378265	2410	2410	2410	2410	1000
326	20250116	142800	138968265	2415	2415	2415	2415	1000
327	20250116	142700	136553265	2415	2415	2415	2415	340
328	20250116	142600	135732165	2415	2415	2415	2415	10
329	20250116	142500	135708015	2415	2410	2415	2410	404
330	20250116	142400	134734355	2410	2405	2410	2405	1253
331	20250116	142300	131718505	2405	2410	2415	2405	7
332	20250116	142200	131701630	2420	2420	2420	2420	0
333	20250116	142100	131701630	2420	2420	2420	2420	0
334	20250116	142000	131701630	2420	2420	2420	2420	0
335	20250116	141900	131701630	2420	2420	2420	2420	0
336	20250116	141800	131701630	2420	2420	2420	2420	0
337	20250116	141700	131701630	2420	2420	2420	2420	0
338	20250116	141600	131701630	2420	2420	2420	2420	0
339	20250116	141500	131701630	2420	2420	2420	2420	475
340	20250116	141400	130552130	2420	2410	2420	2410	292
341	20250116	141300	129845590	2410	2410	2410	2410	0
342	20250116	141200	129845590	2410	2410	2410	2410	200
343	20250116	141100	129363590	2410	2410	2410	2410	4001
344	20250116	141000	119721180	2430	2430	2430	2430	0
345	20250116	140900	119721180	2430	2430	2430	2430	20
346	20250116	140800	119672580	2430	2425	2430	2425	7
347	20250116	140700	119655600	2415	2415	2415	2415	53
348	20250116	140600	119527605	2410	2410	2410	2410	9
349	20250116	140500	119505915	2410	2410	2410	2410	0
350	20250116	140400	119505915	2410	2410	2410	2410	1460
351	20250116	140300	115987315	2410	2410	2410	2410	1560
352	20250116	140200	112227715	2410	2410	2410	2410	0
353	20250116	140100	112227715	2410	2420	2420	2410	300
354	20250116	140000	111503455	2430	2425	2430	2425	400
355	20250116	135900	110531955	2425	2425	2425	2425	868
356	20250116	135800	108427055	2425	2425	2425	2425	1573
357	20250116	135700	104612530	2425	2390	2425	2390	5134
358	20250116	135600	92291920	2385	2385	2385	2385	2234
359	20250116	135500	86963830	2385	2385	2385	2385	0
360	20250116	135400	86963830	2385	2385	2385	2385	0
361	20250116	135300	86963830	2385	2385	2385	2385	0
362	20250116	135200	86963830	2385	2385	2385	2385	6
363	20250116	135100	86949520	2385	2385	2385	2385	0
364	20250116	135000	86949520	2385	2385	2385	2385	0
365	20250116	134900	86949520	2385	2385	2385	2385	0
366	20250116	134800	86949520	2385	2385	2385	2385	100
367	20250116	134700	86711020	2390	2390	2390	2390	0
368	20250116	134600	86711020	2390	2390	2390	2390	0
369	20250116	134500	86711020	2390	2390	2390	2390	0
370	20250116	134400	86711020	2390	2390	2390	2390	0
371	20250116	134300	86711020	2390	2390	2390	2390	0
372	20250116	134200	86711020	2390	2390	2390	2390	2096
373	20250116	134100	81701580	2385	2385	2385	2385	2
374	20250116	134000	81696810	2390	2390	2390	2390	0
375	20250116	133900	81696810	2390	2390	2390	2390	0
376	20250116	133800	81696810	2390	2390	2390	2385	770
377	20250116	133700	79859020	2390	2390	2390	2390	0
378	20250116	133600	79859020	2390	2390	2390	2390	0
379	20250116	133500	79859020	2390	2390	2390	2390	0
380	20250116	133400	79859020	2390	2390	2390	2390	0
381	20250116	133300	79859020	2390	2395	2395	2390	43
382	20250116	133200	79756245	2395	2390	2395	2390	90
383	20250116	133100	79541140	2395	2395	2395	2395	0
384	20250116	133000	79541140	2395	2395	2395	2395	0
385	20250116	132900	79541140	2395	2395	2395	2395	0
386	20250116	132800	79541140	2395	2395	2395	2395	205
387	20250116	132700	79050165	2395	2395	2395	2395	0
388	20250116	132600	79050165	2395	2395	2395	2395	5
389	20250116	132500	79038190	2395	2395	2395	2395	1
390	20250116	132400	79035795	2390	2390	2390	2390	0
391	20250116	132300	79035795	2390	2390	2390	2390	0
392	20250116	132200	79035795	2390	2390	2390	2390	0
393	20250116	132100	79035795	2390	2390	2390	2390	0
394	20250116	132000	79035795	2390	2390	2390	2390	0
395	20250116	131900	79035795	2390	2390	2390	2390	0
396	20250116	131800	79035795	2390	2390	2390	2390	250
397	20250116	131700	78438295	2395	2395	2395	2395	0
398	20250116	131600	78438295	2395	2395	2395	2395	0
399	20250116	131500	78438295	2395	2395	2395	2395	123
400	20250116	131400	78143710	2390	2390	2390	2390	0
401	20250116	131300	78143710	2390	2390	2390	2390	10
402	20250116	131200	78119810	2390	2390	2390	2390	0
403	20250116	131100	78119810	2390	2390	2390	2390	0
404	20250116	131000	78119810	2390	2390	2390	2390	0
405	20250116	130900	78119810	2390	2390	2390	2390	0
406	20250116	130800	78119810	2390	2390	2390	2390	0
407	20250116	130700	78119810	2390	2390	2390	2390	0
408	20250116	130600	78119810	2390	2390	2390	2390	0
409	20250116	130500	78119810	2390	2390	2390	2390	1028
410	20250116	130400	75662890	2385	2385	2385	2385	0
411	20250116	130300	75662890	2385	2385	2385	2385	0
412	20250116	130200	75662890	2385	2385	2385	2385	30
413	20250116	130100	75591340	2400	2400	2400	2400	0
414	20250116	130000	75591340	2400	2400	2400	2400	1006
415	20250116	125900	73176940	2400	2400	2400	2400	0
416	20250116	125800	73176940	2400	2400	2400	2400	0
417	20250116	125700	73176940	2400	2400	2400	2400	1
418	20250116	125600	73174540	2385	2385	2385	2385	2303
419	20250116	125500	67681885	2380	2385	2385	2380	102
420	20250116	125400	67439115	2380	2385	2385	2380	194
421	20250116	125300	66976740	2385	2385	2385	2385	0
422	20250116	125200	66976740	2385	2385	2385	2385	0
423	20250116	125100	66976740	2385	2385	2385	2385	857
424	20250116	125000	64932795	2400	2400	2400	2400	245
425	20250116	124900	64344795	2390	2390	2390	2390	290
426	20250116	124800	63651695	2385	2390	2390	2385	254
427	20250116	124700	63044740	2400	2400	2400	2400	0
428	20250116	124600	63044740	2400	2400	2400	2400	0
429	20250116	124500	63044740	2400	2400	2400	2400	0
430	20250116	124400	63044740	2400	2400	2400	2400	0
431	20250116	124300	63044740	2400	2400	2400	2400	0
432	20250116	124200	63044740	2400	2400	2400	2400	0
433	20250116	124100	63044740	2400	2400	2400	2400	1
434	20250116	124000	63042340	2390	2390	2390	2390	0
435	20250116	123900	63042340	2390	2390	2390	2390	2
436	20250116	123800	63037560	2400	2400	2400	2400	0
437	20250116	123700	63037560	2400	2400	2400	2400	0
438	20250116	123600	63037560	2400	2400	2400	2400	0
439	20250116	123500	63037560	2400	2400	2400	2400	0
440	20250116	123400	63037560	2400	2400	2400	2400	0
441	20250116	123300	63037560	2400	2400	2400	2400	0
442	20250116	123200	63037560	2400	2400	2400	2400	2
443	20250116	123100	63032760	2400	2400	2400	2400	0
444	20250116	123000	63032760	2400	2400	2400	2400	3
445	20250116	122900	63025560	2400	2400	2400	2400	20
446	20250116	122800	62977560	2400	2400	2400	2400	0
447	20250116	122700	62977560	2400	2400	2400	2400	0
448	20250116	122600	62977560	2400	2400	2400	2400	857
449	20250116	122500	60920760	2400	2400	2400	2400	0
450	20250116	122400	60920760	2400	2400	2400	2400	0
451	20250116	122300	60920760	2400	2400	2400	2400	0
452	20250116	122200	60920760	2400	2400	2400	2400	0
453	20250116	122100	60920760	2400	2400	2400	2400	0
454	20250116	122000	60920760	2400	2400	2400	2400	0
455	20250116	121900	60920760	2400	2400	2400	2400	0
456	20250116	121800	60920760	2400	2400	2400	2400	92
457	20250116	121700	60699960	2400	2400	2400	2400	0
458	20250116	121600	60699960	2400	2400	2400	2400	0
459	20250116	121500	60699960	2400	2400	2400	2400	0
460	20250116	121400	60699960	2400	2400	2400	2400	1
461	20250116	121300	60697560	2400	2400	2400	2400	1
462	20250116	121200	60695160	2390	2390	2390	2390	0
463	20250116	121100	60695160	2390	2390	2390	2390	5
464	20250116	121000	60683210	2390	2390	2390	2390	0
465	20250116	120900	60683210	2390	2390	2390	2390	0
466	20250116	120800	60683210	2390	2390	2390	2390	0
467	20250116	120700	60683210	2390	2390	2390	2390	1447
468	20250116	120600	57224880	2375	2375	2375	2375	0
469	20250116	120500	57224880	2375	2375	2375	2375	0
470	20250116	120400	57224880	2375	2375	2375	2375	0
471	20250116	120300	57224880	2375	2375	2375	2375	30
472	20250116	120200	57153630	2375	2375	2375	2375	0
473	20250116	120100	57153630	2375	2375	2375	2375	0
474	20250116	120000	57153630	2375	2375	2375	2375	0
475	20250116	115900	57153630	2375	2375	2375	2375	0
476	20250116	115800	57153630	2375	2375	2375	2375	0
477	20250116	115700	57153630	2375	2375	2375	2375	0
478	20250116	115600	57153630	2375	2375	2375	2375	50
479	20250116	115500	57034880	2375	2375	2375	2375	18
480	20250116	115400	56992130	2390	2390	2390	2390	5
481	20250116	115300	56980180	2390	2375	2390	2375	227
482	20250116	115200	56437725	2375	2375	2375	2375	0
483	20250116	115100	56437725	2375	2375	2375	2375	0
484	20250116	115000	56437725	2375	2375	2375	2375	1
485	20250116	114900	56435350	2375	2375	2375	2375	77
486	20250116	114800	56252475	2395	2395	2395	2395	0
487	20250116	114700	56252475	2395	2395	2395	2395	0
488	20250116	114600	56252475	2395	2395	2395	2395	0
489	20250116	114500	56252475	2395	2395	2395	2395	0
490	20250116	114400	56252475	2395	2395	2395	2395	0
491	20250116	114300	56252475	2395	2395	2395	2395	0
492	20250116	114200	56252475	2395	2395	2395	2395	0
493	20250116	114100	56252475	2395	2395	2395	2395	0
494	20250116	114000	56252475	2395	2395	2395	2395	0
495	20250116	113900	56252475	2395	2395	2395	2395	0
496	20250116	113800	56252475	2395	2395	2395	2395	0
497	20250116	113700	56252475	2395	2395	2395	2395	0
498	20250116	113600	56252475	2395	2395	2395	2395	0
499	20250116	113500	56252475	2395	2395	2395	2395	219
500	20250116	113400	55727970	2395	2395	2395	2395	0
501	20250116	113300	55727970	2395	2395	2395	2395	51
502	20250116	113200	55605825	2395	2395	2395	2395	0
503	20250116	113100	55605825	2395	2395	2395	2395	21
504	20250116	113000	55555530	2395	2395	2395	2395	0
505	20250116	112900	55555530	2395	2395	2395	2395	10
506	20250116	112800	55531580	2375	2375	2375	2375	0
507	20250116	112700	55531580	2375	2375	2375	2375	0
508	20250116	112600	55531580	2375	2375	2375	2375	0
509	20250116	112500	55531580	2375	2375	2375	2375	0
510	20250116	112400	55531580	2375	2375	2375	2375	0
511	20250116	112300	55531580	2375	2375	2375	2375	0
512	20250116	112200	55531580	2375	2375	2375	2375	0
513	20250116	112100	55531580	2375	2375	2375	2375	0
514	20250116	112000	55531580	2375	2375	2375	2375	92
515	20250116	111900	55313080	2375	2380	2380	2375	92
516	20250116	111800	55094545	2375	2375	2375	2375	0
517	20250116	111700	55094545	2375	2375	2375	2375	0
518	20250116	111600	55094545	2375	2375	2375	2375	0
519	20250116	111500	55094545	2375	2375	2375	2375	0
520	20250116	111400	55094545	2375	2375	2375	2375	0
521	20250116	111300	55094545	2375	2380	2380	2375	330
522	20250116	111200	54310745	2395	2395	2395	2395	5
523	20250116	111100	54298770	2395	2395	2395	2395	0
524	20250116	111000	54298770	2395	2395	2395	2395	0
525	20250116	110900	54298770	2395	2395	2395	2395	0
526	20250116	110800	54298770	2395	2395	2395	2395	0
527	20250116	110700	54298770	2395	2395	2395	2395	0
528	20250116	110600	54298770	2395	2395	2395	2395	0
529	20250116	110500	54298770	2395	2395	2395	2395	0
530	20250116	110400	54298770	2395	2395	2395	2395	0
531	20250116	110300	54298770	2395	2395	2395	2395	158
532	20250116	110200	53920360	2400	2395	2400	2395	1000
533	20250116	110100	51524575	2400	2400	2400	2400	0
534	20250116	110000	51524575	2400	2400	2400	2400	0
535	20250116	105900	51524575	2400	2400	2400	2400	0
536	20250116	105800	51524575	2400	2400	2400	2400	0
537	20250116	105700	51524575	2400	2400	2400	2400	0
538	20250116	105600	51524575	2400	2400	2400	2400	0
539	20250116	105500	51524575	2400	2400	2400	2400	0
540	20250116	105400	51524575	2400	2400	2400	2400	1
541	20250116	105300	51522175	2395	2395	2395	2395	196
542	20250116	105200	51052755	2395	2395	2395	2395	0
543	20250116	105100	51052755	2395	2395	2395	2395	0
544	20250116	105000	51052755	2395	2395	2395	2395	0
545	20250116	104900	51052755	2395	2395	2395	2395	0
546	20250116	104800	51052755	2395	2395	2395	2395	0
547	20250116	104700	51052755	2395	2395	2395	2395	0
548	20250116	104600	51052755	2395	2395	2395	2395	0
549	20250116	104500	51052755	2395	2395	2395	2395	0
550	20250116	104400	51052755	2395	2395	2395	2395	0
551	20250116	104300	51052755	2395	2395	2395	2395	200
552	20250116	104200	50573755	2395	2395	2395	2395	0
553	20250116	104100	50573755	2395	2395	2395	2395	0
554	20250116	104000	50573755	2395	2395	2395	2395	0
555	20250116	103900	50573755	2395	2395	2395	2395	0
556	20250116	103800	50573755	2395	2370	2395	2370	133
557	20250116	103700	50255470	2370	2380	2380	2370	1701
558	20250116	103600	46210380	2400	2400	2400	2400	0
559	20250116	103500	46210380	2400	2400	2400	2400	0
560	20250116	103400	46210380	2400	2400	2400	2400	0
561	20250116	103300	46210380	2400	2400	2400	2400	102
562	20250116	103200	45965580	2400	2400	2400	2400	0
563	20250116	103100	45965580	2400	2400	2400	2400	0
564	20250116	103000	45965580	2400	2400	2400	2400	0
565	20250116	102900	45965580	2400	2400	2400	2400	1
566	20250116	102800	45963180	2380	2380	2380	2380	40
567	20250116	102700	45867980	2400	2400	2400	2400	0
568	20250116	102600	45867980	2400	2400	2400	2400	0
569	20250116	102500	45867980	2400	2400	2400	2385	419
570	20250116	102400	44865620	2390	2390	2390	2390	0
571	20250116	102300	44865620	2390	2400	2400	2390	1036
572	20250116	102200	42389220	2390	2390	2390	2390	500
573	20250116	102100	41194220	2400	2400	2400	2400	0
574	20250116	102000	41194220	2400	2395	2400	2395	6
575	20250116	101900	41179825	2400	2400	2400	2400	0
576	20250116	101800	41179825	2400	2400	2400	2400	98
577	20250116	101700	40944625	2400	2400	2400	2400	0
578	20250116	101600	40944625	2400	2395	2400	2390	120
579	20250116	101500	40657700	2405	2405	2405	2405	0
580	20250116	101400	40657700	2405	2400	2405	2400	301
581	20250116	101300	39935295	2395	2395	2395	2395	0
582	20250116	101200	39935295	2395	2395	2395	2395	1
583	20250116	101100	39932900	2400	2400	2400	2400	0
584	20250116	101000	39932900	2400	2400	2400	2400	50
585	20250116	100900	39812900	2405	2405	2405	2405	0
586	20250116	100800	39812900	2405	2405	2405	2405	0
587	20250116	100700	39812900	2405	2400	2405	2395	25
588	20250116	100600	39752925	2400	2395	2410	2395	252
589	20250116	100500	39149095	2410	2410	2410	2410	40
590	20250116	100400	39052695	2410	2410	2410	2410	1
591	20250116	100300	39050285	2395	2420	2420	2395	438
592	20250116	100200	37999030	2420	2415	2420	2400	319
593	20250116	100100	37227670	2420	2410	2420	2410	60
594	20250116	100000	37082925	2410	2400	2410	2400	303
595	20250116	095900	36355390	2400	2400	2400	2400	0
596	20250116	095800	36355390	2400	2400	2400	2400	0
597	20250116	095700	36355390	2400	2400	2400	2400	0
598	20250116	095600	36355390	2400	2400	2400	2400	0
599	20250116	095500	36355390	2400	2400	2400	2400	5
600	20250116	095400	36343390	2400	2400	2400	2400	0
601	20250116	095300	36343390	2400	2400	2400	2400	104
602	20250116	095200	36093790	2400	2400	2400	2400	40
603	20250116	095100	35997790	2400	2400	2400	2400	2
604	20250116	095000	35992990	2385	2385	2385	2385	0
605	20250116	094900	35992990	2385	2385	2385	2385	0
606	20250116	094800	35992990	2385	2395	2395	2385	1638
607	20250116	094700	32079980	2400	2400	2400	2400	0
608	20250116	094600	32079980	2400	2400	2400	2400	2
609	20250116	094500	32075180	2400	2395	2400	2395	189
610	20250116	094400	31622520	2405	2405	2405	2405	0
611	20250116	094300	31622520	2405	2405	2405	2405	5
612	20250116	094200	31610495	2400	2380	2400	2380	3477
613	20250116	094100	23270210	2390	2390	2390	2390	1
614	20250116	094000	23267820	2385	2385	2385	2385	54
615	20250116	093900	23139030	2390	2390	2390	2390	0
616	20250116	093800	23139030	2390	2390	2390	2390	0
617	20250116	093700	23139030	2390	2390	2390	2390	0
618	20250116	093600	23139030	2390	2390	2390	2390	1
619	20250116	093500	23136640	2390	2390	2390	2390	0
620	20250116	093400	23136640	2390	2390	2390	2390	1
621	20250116	093300	23134250	2385	2385	2385	2385	0
622	20250116	093200	23134250	2385	2385	2385	2385	0
623	20250116	093100	23134250	2385	2385	2385	2385	5
624	20250116	093000	23122325	2385	2385	2385	2385	0
625	20250116	092900	23122325	2385	2385	2385	2385	15
626	20250116	092800	23086550	2385	2385	2385	2385	1
627	20250116	092700	23084165	2380	2375	2380	2375	442
628	20250116	092600	22033055	2375	2375	2375	2375	0
629	20250116	092500	22033055	2375	2375	2375	2375	1
630	20250116	092400	22030680	2380	2360	2380	2350	1249
631	20250116	092300	19088335	2375	2375	2375	2375	700
632	20250116	092200	17425835	2375	2375	2375	2375	500
633	20250116	092100	16238335	2375	2375	2375	2375	0
634	20250116	092000	16238335	2375	2375	2375	2375	0
635	20250116	091900	16238335	2375	2375	2375	2375	421
636	20250116	091800	15238460	2380	2380	2380	2380	10
637	20250116	091700	15214660	2370	2370	2370	2370	200
638	20250116	091600	14740660	2380	2375	2380	2375	20
639	20250116	091500	14693155	2370	2370	2370	2370	0
640	20250116	091400	14693155	2370	2370	2370	2370	0
641	20250116	091300	14693155	2370	2370	2370	2370	0
642	20250116	091200	14693155	2370	2375	2375	2345	1038
643	20250116	091100	12247930	2395	2395	2395	2395	0
644	20250116	091000	12247930	2395	2395	2395	2395	0
645	20250116	090900	12247930	2395	2395	2395	2395	0
646	20250116	090800	12247930	2395	2395	2395	2395	0
647	20250116	090700	12247930	2395	2395	2395	2395	51
648	20250116	090600	12125785	2400	2400	2400	2400	0
649	20250116	090500	12125785	2400	2395	2400	2395	1000
650	20250116	090400	9726405	2395	2395	2395	2395	198
651	20250116	090300	9252195	2395	2400	2400	2395	650
652	20250116	090200	7694595	2400	2395	2400	2380	749
653	20250116	090100	5899905	2395	2370	2395	2370	1560
654	20250116	090000	2187290	2365	2340	2365	2340	934