KissMeData/027050/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191200	226251670	2405	2405	2405	2405	1108
3	20250113	191100	226251670	2405	2405	2405	2405	0
4	20250113	191000	226251670	2405	2405	2405	2405	0
5	20250113	190900	226251670	2405	2405	2405	2405	0
6	20250113	190800	226251670	2405	2405	2405	2405	0
7	20250113	190700	226251670	2405	2405	2405	2405	0
8	20250113	190600	226251670	2405	2405	2405	2405	0
9	20250113	190500	226251670	2405	2405	2405	2405	0
10	20250113	190400	226251670	2405	2405	2405	2405	0
11	20250113	190300	226251670	2405	2405	2405	2405	0
12	20250113	190200	226251670	2405	2405	2405	2405	0
13	20250113	190100	226251670	2405	2405	2405	2405	0
14	20250113	190000	226251670	2405	2405	2405	2405	0
15	20250113	185900	226251670	2405	2405	2405	2405	0
16	20250113	185800	226251670	2405	2405	2405	2405	0
17	20250113	185700	226251670	2405	2405	2405	2405	0
18	20250113	185600	226251670	2405	2405	2405	2405	0
19	20250113	185500	226251670	2405	2405	2405	2405	0
20	20250113	185400	226251670	2405	2405	2405	2405	0
21	20250113	185300	226251670	2405	2405	2405	2405	0
22	20250113	185200	226251670	2405	2405	2405	2405	0
23	20250113	185100	226251670	2405	2405	2405	2405	0
24	20250113	185000	226251670	2405	2405	2405	2405	0
25	20250113	184900	226251670	2405	2405	2405	2405	0
26	20250113	184800	226251670	2405	2405	2405	2405	0
27	20250113	184700	226251670	2405	2405	2405	2405	0
28	20250113	184600	226251670	2405	2405	2405	2405	0
29	20250113	184500	226251670	2405	2405	2405	2405	0
30	20250113	184400	226251670	2405	2405	2405	2405	0
31	20250113	184300	226251670	2405	2405	2405	2405	0
32	20250113	184200	226251670	2405	2405	2405	2405	1108
33	20250113	184100	226251670	2405	2405	2405	2405	0
34	20250113	184000	226251670	2405	2405	2405	2405	0
35	20250113	183900	226251670	2405	2405	2405	2405	0
36	20250113	183800	226251670	2405	2405	2405	2405	0
37	20250113	183700	226251670	2405	2405	2405	2405	0
38	20250113	183600	226251670	2405	2405	2405	2405	0
39	20250113	183500	226251670	2405	2405	2405	2405	0
40	20250113	183400	226251670	2405	2405	2405	2405	0
41	20250113	183300	226251670	2405	2405	2405	2405	0
42	20250113	183200	226251670	2405	2405	2405	2405	0
43	20250113	183100	226251670	2405	2405	2405	2405	0
44	20250113	183000	226251670	2405	2405	2405	2405	0
45	20250113	182900	226251670	2405	2405	2405	2405	0
46	20250113	182800	226251670	2405	2405	2405	2405	0
47	20250113	182700	226251670	2405	2405	2405	2405	0
48	20250113	182600	226251670	2405	2405	2405	2405	0
49	20250113	182500	226251670	2405	2405	2405	2405	0
50	20250113	182400	226251670	2405	2405	2405	2405	0
51	20250113	182300	226251670	2405	2405	2405	2405	0
52	20250113	182200	226251670	2405	2405	2405	2405	0
53	20250113	182100	226251670	2405	2405	2405	2405	0
54	20250113	182000	226251670	2405	2405	2405	2405	0
55	20250113	181900	226251670	2405	2405	2405	2405	0
56	20250113	181800	226251670	2405	2405	2405	2405	0
57	20250113	181700	226251670	2405	2405	2405	2405	0
58	20250113	181600	226251670	2405	2405	2405	2405	0
59	20250113	181500	226251670	2405	2405	2405	2405	0
60	20250113	181400	226251670	2405	2405	2405	2405	0
61	20250113	181300	226251670	2405	2405	2405	2405	0
62	20250113	181200	226251670	2405	2405	2405	2405	1108
63	20250113	181100	226251670	2405	2405	2405	2405	0
64	20250113	181000	226251670	2405	2405	2405	2405	0
65	20250113	180900	226251670	2405	2405	2405	2405	0
66	20250113	180800	226251670	2405	2405	2405	2405	0
67	20250113	180700	226251670	2405	2405	2405	2405	0
68	20250113	180600	226251670	2405	2405	2405	2405	0
69	20250113	180500	226251670	2405	2405	2405	2405	0
70	20250113	180400	226251670	2405	2405	2405	2405	0
71	20250113	180300	226251670	2405	2405	2405	2405	0
72	20250113	180200	226251670	2405	2405	2405	2405	0
73	20250113	180100	226251670	2405	2405	2405	2405	0
74	20250113	180000	226251670	2405	2405	2405	2405	0
75	20250113	175900	226251670	2405	2405	2405	2405	0
76	20250113	175800	226251670	2405	2405	2405	2405	0
77	20250113	175700	226251670	2405	2405	2405	2405	0
78	20250113	175600	226251670	2405	2405	2405	2405	0
79	20250113	175500	226251670	2405	2405	2405	2405	0
80	20250113	175400	226251670	2405	2405	2405	2405	0
81	20250113	175300	226251670	2405	2405	2405	2405	0
82	20250113	175200	226251670	2405	2405	2405	2405	0
83	20250113	175100	226251670	2405	2405	2405	2405	0
84	20250113	175000	226251670	2405	2405	2405	2405	0
85	20250113	174900	226251670	2405	2405	2405	2405	0
86	20250113	174800	226251670	2405	2405	2405	2405	0
87	20250113	174700	226251670	2405	2405	2405	2405	0
88	20250113	174600	226251670	2405	2405	2405	2405	0
89	20250113	174500	226251670	2405	2405	2405	2405	0
90	20250113	174400	226251670	2405	2405	2405	2405	0
91	20250113	174300	226251670	2405	2405	2405	2405	0
92	20250113	174200	226251670	2405	2405	2405	2405	1108
93	20250113	174100	226251670	2405	2405	2405	2405	0
94	20250113	174000	226251670	2405	2405	2405	2405	0
95	20250113	173900	226251670	2405	2405	2405	2405	0
96	20250113	173800	226251670	2405	2405	2405	2405	0
97	20250113	173700	226251670	2405	2405	2405	2405	0
98	20250113	173600	226251670	2405	2405	2405	2405	0
99	20250113	173500	226251670	2405	2405	2405	2405	0
100	20250113	173400	226251670	2405	2405	2405	2405	0
101	20250113	173300	226251670	2405	2405	2405	2405	0
102	20250113	173200	226251670	2405	2405	2405	2405	0
103	20250113	173100	226251670	2405	2405	2405	2405	0
104	20250113	173000	226251670	2405	2405	2405	2405	0
105	20250113	172900	226251670	2405	2405	2405	2405	0
106	20250113	172800	226251670	2405	2405	2405	2405	0
107	20250113	172700	226251670	2405	2405	2405	2405	0
108	20250113	172600	226251670	2405	2405	2405	2405	0
109	20250113	172500	226251670	2405	2405	2405	2405	0
110	20250113	172400	226251670	2405	2405	2405	2405	0
111	20250113	172300	226251670	2405	2405	2405	2405	0
112	20250113	172200	226251670	2405	2405	2405	2405	0
113	20250113	172100	226251670	2405	2405	2405	2405	0
114	20250113	172000	226251670	2405	2405	2405	2405	0
115	20250113	171900	226251670	2405	2405	2405	2405	0
116	20250113	171800	226251670	2405	2405	2405	2405	0
117	20250113	171700	226251670	2405	2405	2405	2405	0
118	20250113	171600	226251670	2405	2405	2405	2405	0
119	20250113	171500	226251670	2405	2405	2405	2405	0
120	20250113	171400	226251670	2405	2405	2405	2405	0
121	20250113	171300	226251670	2405	2405	2405	2405	0
122	20250113	171200	226251670	2405	2405	2405	2405	1108
123	20250113	171100	226251670	2405	2405	2405	2405	0
124	20250113	171000	226251670	2405	2405	2405	2405	0
125	20250113	170900	226251670	2405	2405	2405	2405	0
126	20250113	170800	226251670	2405	2405	2405	2405	0
127	20250113	170700	226251670	2405	2405	2405	2405	0
128	20250113	170600	226251670	2405	2405	2405	2405	0
129	20250113	170500	226251670	2405	2405	2405	2405	0
130	20250113	170400	226251670	2405	2405	2405	2405	0
131	20250113	170300	226251670	2405	2405	2405	2405	0
132	20250113	170200	226251670	2405	2405	2405	2405	0
133	20250113	170100	226251670	2405	2405	2405	2405	0
134	20250113	170000	226251670	2405	2405	2405	2405	0
135	20250113	165900	226251670	2405	2405	2405	2405	0
136	20250113	165800	226251670	2405	2405	2405	2405	0
137	20250113	165700	226251670	2405	2405	2405	2405	0
138	20250113	165600	226251670	2405	2405	2405	2405	0
139	20250113	165500	226251670	2405	2405	2405	2405	0
140	20250113	165400	226251670	2405	2405	2405	2405	0
141	20250113	165300	226251670	2405	2405	2405	2405	0
142	20250113	165200	226251670	2405	2405	2405	2405	0
143	20250113	165100	226251670	2405	2405	2405	2405	0
144	20250113	165000	226251670	2405	2405	2405	2405	0
145	20250113	164900	226251670	2405	2405	2405	2405	0
146	20250113	164800	226251670	2405	2405	2405	2405	0
147	20250113	164700	226251670	2405	2405	2405	2405	0
148	20250113	164600	226251670	2405	2405	2405	2405	0
149	20250113	164500	226251670	2405	2405	2405	2405	0
150	20250113	164400	226251670	2405	2405	2405	2405	0
151	20250113	164300	226251670	2405	2405	2405	2405	0
152	20250113	164200	226251670	2405	2405	2405	2405	1108
153	20250113	164100	226251670	2405	2405	2405	2405	0
154	20250113	164000	226251670	2405	2405	2405	2405	0
155	20250113	163900	226251670	2405	2405	2405	2405	0
156	20250113	163800	226251670	2405	2405	2405	2405	0
157	20250113	163700	226251670	2405	2405	2405	2405	0
158	20250113	163600	226251670	2405	2405	2405	2405	0
159	20250113	163500	226251670	2405	2405	2405	2405	0
160	20250113	163400	226251670	2405	2405	2405	2405	0
161	20250113	163300	226251670	2405	2405	2405	2405	0
162	20250113	163200	226251670	2405	2405	2405	2405	0
163	20250113	163100	226251670	2405	2405	2405	2405	0
164	20250113	163000	226251670	2405	2405	2405	2405	0
165	20250113	162900	226251670	2405	2405	2405	2405	0
166	20250113	162800	226251670	2405	2405	2405	2405	0
167	20250113	162700	226251670	2405	2405	2405	2405	0
168	20250113	162600	226251670	2405	2405	2405	2405	0
169	20250113	162500	226251670	2405	2405	2405	2405	0
170	20250113	162400	226251670	2405	2405	2405	2405	0
171	20250113	162300	226251670	2405	2405	2405	2405	0
172	20250113	162200	226251670	2405	2405	2405	2405	0
173	20250113	162100	226251670	2405	2405	2405	2405	0
174	20250113	162000	226251670	2405	2405	2405	2405	0
175	20250113	161900	226251670	2405	2405	2405	2405	0
176	20250113	161800	226251670	2405	2405	2405	2405	0
177	20250113	161700	226251670	2405	2405	2405	2405	0
178	20250113	161600	226251670	2405	2405	2405	2405	0
179	20250113	161500	226251670	2405	2405	2405	2405	0
180	20250113	161400	226251670	2405	2405	2405	2405	0
181	20250113	161300	226251670	2405	2405	2405	2405	0
182	20250113	161200	226251670	2405	2405	2405	2405	1108
183	20250113	161100	226251670	2405	2405	2405	2405	0
184	20250113	161000	226251670	2405	2405	2405	2405	0
185	20250113	160900	226251670	2405	2405	2405	2405	0
186	20250113	160800	226251670	2405	2405	2405	2405	0
187	20250113	160700	226251670	2405	2405	2405	2405	0
188	20250113	160600	226251670	2405	2405	2405	2405	0
189	20250113	160500	226251670	2405	2405	2405	2405	0
190	20250113	160400	226251670	2405	2405	2405	2405	0
191	20250113	160300	226251670	2405	2405	2405	2405	0
192	20250113	160200	226251670	2405	2405	2405	2405	0
193	20250113	160100	226251670	2405	2405	2405	2405	0
194	20250113	160000	226251670	2405	2405	2405	2405	0
195	20250113	155900	226251670	2405	2405	2405	2405	0
196	20250113	155800	226251670	2405	2405	2405	2405	0
197	20250113	155700	226251670	2405	2405	2405	2405	0
198	20250113	155600	226251670	2405	2405	2405	2405	0
199	20250113	155500	226251670	2405	2405	2405	2405	0
200	20250113	155400	226251670	2405	2405	2405	2405	0
201	20250113	155300	226251670	2405	2405	2405	2405	0
202	20250113	155200	226251670	2405	2405	2405	2405	0
203	20250113	155100	226251670	2405	2405	2405	2405	0
204	20250113	155000	226251670	2405	2405	2405	2405	0
205	20250113	154900	226251670	2405	2405	2405	2405	0
206	20250113	154800	226251670	2405	2405	2405	2405	0
207	20250113	154700	226251670	2405	2405	2405	2405	0
208	20250113	154600	226251670	2405	2405	2405	2405	0
209	20250113	154500	226251670	2405	2405	2405	2405	0
210	20250113	154400	226251670	2405	2405	2405	2405	0
211	20250113	154300	226251670	2405	2405	2405	2405	0
212	20250113	154200	226251670	2405	2405	2405	2405	1108
213	20250113	154100	226251670	2405	2405	2405	2405	0
214	20250113	154000	226251670	2405	2405	2405	2405	0
215	20250113	153900	226251670	2405	2405	2405	2405	0
216	20250113	153800	226251670	2405	2405	2405	2405	0
217	20250113	153700	226251670	2405	2405	2405	2405	0
218	20250113	153600	226251670	2405	2405	2405	2405	0
219	20250113	153500	226251670	2405	2405	2405	2405	0
220	20250113	153400	226251670	2405	2405	2405	2405	0
221	20250113	153300	226251670	2405	2405	2405	2405	0
222	20250113	153200	226251670	2405	2405	2405	2405	0
223	20250113	153100	226251670	2405	2405	2405	2405	0
224	20250113	153000	226251670	2405	2405	2405	2405	1108
225	20250113	152900	223586930	2420	2420	2420	2420	0
226	20250113	152800	223586930	2420	2420	2420	2420	0
227	20250113	152700	223586930	2420	2420	2420	2420	0
228	20250113	152600	223586930	2420	2420	2420	2420	0
229	20250113	152500	223586930	2420	2420	2420	2420	0
230	20250113	152400	223586930	2420	2420	2420	2420	0
231	20250113	152300	223586930	2420	2420	2420	2420	0
232	20250113	152200	223586930	2420	2420	2420	2420	0
233	20250113	152100	223586930	2420	2420	2420	2420	0
234	20250113	152000	223586930	2420	2420	2420	2420	0
235	20250113	151900	223586930	2420	2420	2420	2420	142
236	20250113	151800	223243290	2420	2420	2420	2420	72
237	20250113	151700	223069050	2420	2420	2420	2420	454
238	20250113	151600	221970370	2420	2420	2420	2420	255
239	20250113	151500	221353270	2420	2405	2420	2405	262
240	20250113	151400	220722215	2420	2420	2420	2420	0
241	20250113	151300	220722215	2420	2420	2420	2420	10
242	20250113	151200	220698015	2420	2420	2420	2420	42
243	20250113	151100	220596375	2420	2415	2420	2415	50
244	20250113	151000	220475415	2415	2405	2415	2405	477
245	20250113	150900	219327745	2405	2415	2415	2405	230
246	20250113	150800	218772445	2410	2405	2410	2405	26
247	20250113	150700	218709865	2410	2410	2410	2410	123
248	20250113	150600	218413435	2410	2410	2410	2410	0
249	20250113	150500	218413435	2410	2410	2410	2410	10
250	20250113	150400	218389335	2410	2410	2410	2410	0
251	20250113	150300	218389335	2410	2410	2410	2410	17
252	20250113	150200	218348365	2410	2410	2410	2410	0
253	20250113	150100	218348365	2410	2415	2415	2410	626
254	20250113	150000	216839700	2415	2415	2415	2415	10
255	20250113	145900	216815550	2415	2410	2415	2410	31
256	20250113	145800	216740835	2410	2410	2410	2410	0
257	20250113	145700	216740835	2410	2410	2410	2410	0
258	20250113	145600	216740835	2410	2410	2410	2410	0
259	20250113	145500	216740835	2410	2410	2410	2410	0
260	20250113	145400	216740835	2410	2410	2410	2410	20
261	20250113	145300	216692635	2420	2420	2420	2420	0
262	20250113	145200	216692635	2420	2420	2420	2420	0
263	20250113	145100	216692635	2420	2420	2420	2420	2
264	20250113	145000	216687795	2405	2405	2405	2405	0
265	20250113	144900	216687795	2405	2405	2405	2405	0
266	20250113	144800	216687795	2405	2405	2405	2405	0
267	20250113	144700	216687795	2405	2405	2405	2405	0
268	20250113	144600	216687795	2405	2405	2405	2405	0
269	20250113	144500	216687795	2405	2405	2405	2405	418
270	20250113	144400	215682505	2410	2410	2410	2410	2
271	20250113	144300	215677685	2410	2410	2410	2410	0
272	20250113	144200	215677685	2410	2410	2410	2410	0
273	20250113	144100	215677685	2410	2410	2410	2410	200
274	20250113	144000	215195685	2410	2410	2410	2410	0
275	20250113	143900	215195685	2410	2410	2410	2410	11
276	20250113	143800	215169175	2415	2415	2415	2415	0
277	20250113	143700	215169175	2415	2415	2415	2415	0
278	20250113	143600	215169175	2415	2415	2415	2415	0
279	20250113	143500	215169175	2415	2415	2415	2415	0
280	20250113	143400	215169175	2415	2415	2415	2410	343
281	20250113	143300	214340845	2415	2415	2415	2415	0
282	20250113	143200	214340845	2415	2410	2415	2410	276
283	20250113	143100	213674620	2415	2415	2415	2415	0
284	20250113	143000	213674620	2415	2415	2415	2415	1
285	20250113	142900	213672205	2415	2415	2415	2415	0
286	20250113	142800	213672205	2415	2415	2415	2415	0
287	20250113	142700	213672205	2415	2415	2415	2415	0
288	20250113	142600	213672205	2415	2420	2420	2415	3
289	20250113	142500	213664950	2410	2410	2410	2410	2
290	20250113	142400	213660130	2420	2420	2420	2420	0
291	20250113	142300	213660130	2420	2420	2420	2420	0
292	20250113	142200	213660130	2420	2420	2420	2420	0
293	20250113	142100	213660130	2420	2420	2420	2420	100
294	20250113	142000	213418130	2425	2425	2425	2425	325
295	20250113	141900	212630005	2415	2415	2415	2415	0
296	20250113	141800	212630005	2415	2415	2415	2415	0
297	20250113	141700	212630005	2415	2410	2415	2410	83
298	20250113	141600	212429575	2410	2410	2410	2410	0
299	20250113	141500	212429575	2410	2410	2410	2410	0
300	20250113	141400	212429575	2410	2410	2410	2410	0
301	20250113	141300	212429575	2410	2410	2410	2410	0
302	20250113	141200	212429575	2410	2410	2410	2410	31
303	20250113	141100	212354865	2415	2415	2415	2415	1
304	20250113	141000	212352450	2415	2415	2415	2415	0
305	20250113	140900	212352450	2415	2415	2415	2415	0
306	20250113	140800	212352450	2415	2415	2415	2415	0
307	20250113	140700	212352450	2415	2415	2415	2415	0
308	20250113	140600	212352450	2415	2415	2415	2415	318
309	20250113	140500	211584480	2410	2410	2410	2410	0
310	20250113	140400	211584480	2410	2410	2410	2410	20
311	20250113	140300	211536280	2410	2410	2410	2410	0
312	20250113	140200	211536280	2410	2410	2410	2410	1
313	20250113	140100	211533870	2410	2410	2410	2410	0
314	20250113	140000	211533870	2410	2410	2410	2410	10
315	20250113	135900	211509770	2410	2410	2410	2410	0
316	20250113	135800	211509770	2410	2410	2410	2410	0
317	20250113	135700	211509770	2410	2410	2410	2410	7
318	20250113	135600	211492900	2410	2410	2410	2410	148
319	20250113	135500	211136220	2410	2410	2410	2410	0
320	20250113	135400	211136220	2410	2410	2410	2410	0
321	20250113	135300	211136220	2410	2410	2410	2410	0
322	20250113	135200	211136220	2410	2410	2410	2410	0
323	20250113	135100	211136220	2410	2410	2410	2410	0
324	20250113	135000	211136220	2410	2410	2410	2410	0
325	20250113	134900	211136220	2410	2410	2410	2410	0
326	20250113	134800	211136220	2410	2410	2410	2410	0
327	20250113	134700	211136220	2410	2410	2410	2410	0
328	20250113	134600	211136220	2410	2405	2410	2405	195
329	20250113	134500	210666595	2410	2410	2410	2410	1
330	20250113	134400	210664185	2415	2415	2415	2415	1
331	20250113	134300	210661770	2420	2420	2420	2420	2
332	20250113	134200	210656930	2405	2405	2405	2405	0
333	20250113	134100	210656930	2405	2405	2405	2405	986
334	20250113	134000	208285600	2395	2410	2410	2395	5247
335	20250113	133900	195686055	2425	2425	2425	2425	0
336	20250113	133800	195686055	2425	2425	2425	2425	0
337	20250113	133700	195686055	2425	2420	2425	2420	381
338	20250113	133600	194762140	2420	2420	2420	2420	0
339	20250113	133500	194762140	2420	2420	2420	2420	1
340	20250113	133400	194759720	2410	2410	2410	2410	0
341	20250113	133300	194759720	2410	2410	2410	2410	1
342	20250113	133200	194757310	2410	2410	2410	2410	255
343	20250113	133100	194142760	2425	2425	2425	2425	0
344	20250113	133000	194142760	2425	2425	2425	2425	0
345	20250113	132900	194142760	2425	2425	2425	2425	0
346	20250113	132800	194142760	2425	2425	2425	2425	0
347	20250113	132700	194142760	2425	2425	2425	2425	0
348	20250113	132600	194142760	2425	2425	2425	2425	500
349	20250113	132500	192930260	2425	2425	2425	2425	403
350	20250113	132400	191952985	2425	2425	2425	2425	0
351	20250113	132300	191952985	2425	2425	2425	2425	0
352	20250113	132200	191952985	2425	2420	2425	2420	293
353	20250113	132100	191243875	2415	2415	2415	2415	0
354	20250113	132000	191243875	2415	2415	2415	2415	258
355	20250113	131900	190620805	2415	2415	2415	2415	0
356	20250113	131800	190620805	2415	2415	2415	2415	204
357	20250113	131700	190128145	2415	2415	2415	2415	0
358	20250113	131600	190128145	2415	2415	2415	2415	0
359	20250113	131500	190128145	2415	2415	2415	2415	1
360	20250113	131400	190125730	2410	2410	2410	2410	0
361	20250113	131300	190125730	2410	2410	2410	2410	0
362	20250113	131200	190125730	2410	2410	2410	2410	0
363	20250113	131100	190125730	2410	2410	2410	2410	0
364	20250113	131000	190125730	2410	2410	2410	2410	20
365	20250113	130900	190077530	2410	2410	2410	2410	1
366	20250113	130800	190075120	2410	2410	2410	2410	1
367	20250113	130700	190072710	2410	2410	2410	2410	0
368	20250113	130600	190072710	2410	2410	2410	2410	20
369	20250113	130500	190024510	2410	2410	2410	2410	31
370	20250113	130400	189949800	2410	2410	2410	2410	200
371	20250113	130300	189467800	2410	2410	2410	2410	200
372	20250113	130200	188985800	2410	2410	2410	2410	0
373	20250113	130100	188985800	2410	2410	2410	2410	0
374	20250113	130000	188985800	2410	2410	2410	2410	0
375	20250113	125900	188985800	2410	2410	2410	2410	0
376	20250113	125800	188985800	2410	2410	2410	2410	0
377	20250113	125700	188985800	2410	2410	2410	2410	0
378	20250113	125600	188985800	2410	2410	2410	2410	16
379	20250113	125500	188947240	2410	2410	2410	2410	4
380	20250113	125400	188937600	2415	2415	2415	2415	0
381	20250113	125300	188937600	2415	2415	2415	2415	0
382	20250113	125200	188937600	2415	2415	2415	2415	15
383	20250113	125100	188901375	2410	2410	2410	2410	10
384	20250113	125000	188877275	2410	2410	2410	2410	1
385	20250113	124900	188874865	2405	2405	2405	2405	0
386	20250113	124800	188874865	2405	2405	2405	2405	0
387	20250113	124700	188874865	2405	2405	2405	2405	0
388	20250113	124600	188874865	2405	2405	2405	2405	0
389	20250113	124500	188874865	2405	2405	2405	2405	0
390	20250113	124400	188874865	2405	2405	2405	2405	0
391	20250113	124300	188874865	2405	2405	2405	2405	1
392	20250113	124200	188872460	2405	2405	2405	2405	0
393	20250113	124100	188872460	2405	2405	2405	2405	0
394	20250113	124000	188872460	2405	2405	2405	2405	0
395	20250113	123900	188872460	2405	2405	2405	2405	43
396	20250113	123800	188769045	2410	2410	2410	2410	0
397	20250113	123700	188769045	2410	2410	2410	2410	31
398	20250113	123600	188694335	2400	2400	2400	2400	0
399	20250113	123500	188694335	2400	2400	2400	2400	0
400	20250113	123400	188694335	2400	2400	2400	2400	0
401	20250113	123300	188694335	2400	2400	2400	2400	0
402	20250113	123200	188694335	2400	2400	2400	2400	0
403	20250113	123100	188694335	2400	2400	2400	2400	0
404	20250113	123000	188694335	2400	2400	2400	2400	1000
405	20250113	122900	186294335	2400	2400	2400	2400	0
406	20250113	122800	186294335	2400	2400	2400	2400	1000
407	20250113	122700	183894335	2400	2400	2400	2400	0
408	20250113	122600	183894335	2400	2405	2405	2400	3155
409	20250113	122500	176311560	2405	2405	2405	2405	1440
410	20250113	122400	172848360	2405	2405	2405	2405	2860
411	20250113	122300	165970060	2405	2405	2405	2405	100
412	20250113	122200	165729560	2405	2415	2415	2405	4241
413	20250113	122100	155525165	2420	2420	2420	2420	10
414	20250113	122000	155500965	2415	2415	2415	2415	295
415	20250113	121900	154788540	2415	2415	2415	2415	494
416	20250113	121800	153595530	2415	2415	2415	2415	0
417	20250113	121700	153595530	2415	2415	2415	2415	1
418	20250113	121600	153593115	2415	2415	2415	2415	1172
419	20250113	121500	150762735	2415	2420	2420	2415	47
420	20250113	121400	150649180	2420	2420	2420	2420	0
421	20250113	121300	150649180	2420	2420	2420	2420	0
422	20250113	121200	150649180	2420	2420	2420	2420	0
423	20250113	121100	150649180	2420	2420	2420	2420	47
424	20250113	121000	150535440	2420	2420	2420	2420	124
425	20250113	120900	150235360	2420	2420	2420	2420	0
426	20250113	120800	150235360	2420	2415	2420	2415	335
427	20250113	120700	149426080	2415	2415	2415	2415	10
428	20250113	120600	149401930	2415	2415	2415	2415	0
429	20250113	120500	149401930	2415	2415	2415	2415	0
430	20250113	120400	149401930	2415	2415	2415	2415	0
431	20250113	120300	149401930	2415	2415	2415	2415	0
432	20250113	120200	149401930	2415	2415	2415	2415	46
433	20250113	120100	149290840	2415	2415	2415	2415	0
434	20250113	120000	149290840	2415	2415	2415	2415	17
435	20250113	115900	149249785	2410	2410	2410	2410	0
436	20250113	115800	149249785	2410	2410	2410	2410	0
437	20250113	115700	149249785	2410	2410	2410	2410	50
438	20250113	115600	149129285	2405	2405	2405	2405	0
439	20250113	115500	149129285	2405	2405	2405	2405	0
440	20250113	115400	149129285	2405	2405	2405	2405	200
441	20250113	115300	148648285	2405	2405	2405	2405	0
442	20250113	115200	148648285	2405	2405	2405	2405	6
443	20250113	115100	148633855	2410	2410	2410	2410	0
444	20250113	115000	148633855	2410	2410	2410	2410	0
445	20250113	114900	148633855	2410	2410	2410	2410	482
446	20250113	114800	147472235	2410	2410	2410	2410	0
447	20250113	114700	147472235	2410	2410	2410	2410	0
448	20250113	114600	147472235	2410	2410	2410	2410	20
449	20250113	114500	147424035	2410	2410	2410	2410	0
450	20250113	114400	147424035	2410	2410	2410	2410	152
451	20250113	114300	147057715	2415	2415	2415	2415	221
452	20250113	114200	146524000	2420	2420	2420	2420	20
453	20250113	114100	146475600	2415	2415	2415	2415	181
454	20250113	114000	146038485	2415	2415	2415	2415	100
455	20250113	113900	145796985	2415	2415	2415	2415	0
456	20250113	113800	145796985	2415	2415	2415	2415	1
457	20250113	113700	145794570	2415	2415	2415	2415	0
458	20250113	113600	145794570	2415	2415	2415	2415	0
459	20250113	113500	145794570	2415	2415	2415	2415	33
460	20250113	113400	145714875	2415	2415	2415	2415	0
461	20250113	113300	145714875	2415	2415	2415	2415	0
462	20250113	113200	145714875	2415	2415	2415	2415	0
463	20250113	113100	145714875	2415	2415	2415	2415	0
464	20250113	113000	145714875	2415	2415	2415	2415	1
465	20250113	112900	145712460	2415	2415	2415	2415	0
466	20250113	112800	145712460	2415	2410	2415	2410	91
467	20250113	112700	145493145	2410	2410	2410	2410	20
468	20250113	112600	145444945	2400	2400	2400	2400	0
469	20250113	112500	145444945	2400	2400	2400	2400	0
470	20250113	112400	145444945	2400	2410	2410	2400	5132
471	20250113	112300	133116125	2410	2410	2410	2410	0
472	20250113	112200	133116125	2410	2410	2410	2410	0
473	20250113	112100	133116125	2410	2410	2410	2410	0
474	20250113	112000	133116125	2410	2420	2420	2410	500
475	20250113	111900	131910975	2410	2410	2410	2410	0
476	20250113	111800	131910975	2410	2410	2410	2410	0
477	20250113	111700	131910975	2410	2410	2410	2410	0
478	20250113	111600	131910975	2410	2410	2410	2410	0
479	20250113	111500	131910975	2410	2410	2410	2410	102
480	20250113	111400	131665155	2410	2420	2420	2410	1286
481	20250113	111300	128565395	2420	2420	2420	2420	0
482	20250113	111200	128565395	2420	2420	2420	2420	0
483	20250113	111100	128565395	2420	2425	2425	2420	11
484	20250113	111000	128538725	2415	2415	2415	2415	5
485	20250113	110900	128526650	2425	2425	2425	2425	0
486	20250113	110800	128526650	2425	2425	2425	2425	0
487	20250113	110700	128526650	2425	2425	2425	2425	0
488	20250113	110600	128526650	2425	2425	2425	2425	0
489	20250113	110500	128526650	2425	2425	2425	2425	1
490	20250113	110400	128524225	2425	2425	2425	2425	0
491	20250113	110300	128524225	2425	2425	2425	2425	0
492	20250113	110200	128524225	2425	2425	2425	2425	1
493	20250113	110100	128521800	2415	2415	2415	2415	0
494	20250113	110000	128521800	2415	2415	2415	2415	0
495	20250113	105900	128521800	2415	2415	2415	2415	90
496	20250113	105800	128304450	2415	2415	2415	2415	12
497	20250113	105700	128275470	2415	2415	2415	2415	0
498	20250113	105600	128275470	2415	2415	2415	2415	10
499	20250113	105500	128251320	2415	2415	2415	2415	250
500	20250113	105400	127647570	2410	2410	2410	2410	0
501	20250113	105300	127647570	2410	2415	2415	2410	1000
502	20250113	105200	125236880	2415	2415	2415	2415	183
503	20250113	105100	124794935	2415	2410	2415	2410	521
504	20250113	105000	123539220	2415	2410	2415	2410	1581
505	20250113	104900	119728605	2415	2415	2415	2415	0
506	20250113	104800	119728605	2415	2415	2415	2415	215
507	20250113	104700	119209380	2425	2425	2425	2425	0
508	20250113	104600	119209380	2425	2425	2425	2425	0
509	20250113	104500	119209380	2425	2425	2425	2425	1
510	20250113	104400	119206955	2410	2410	2410	2410	0
511	20250113	104300	119206955	2410	2415	2415	2410	2140
512	20250113	104200	114039510	2415	2415	2415	2415	285
513	20250113	104100	113351235	2415	2415	2415	2415	0
514	20250113	104000	113351235	2415	2415	2415	2415	50
515	20250113	103900	113230485	2415	2415	2415	2415	0
516	20250113	103800	113230485	2415	2415	2415	2415	1000
517	20250113	103700	110815485	2425	2425	2425	2425	0
518	20250113	103600	110815485	2425	2425	2425	2425	0
519	20250113	103500	110815485	2425	2425	2425	2425	120
520	20250113	103400	110524485	2425	2425	2425	2425	0
521	20250113	103300	110524485	2425	2425	2425	2425	0
522	20250113	103200	110524485	2425	2425	2425	2425	0
523	20250113	103100	110524485	2425	2425	2425	2425	0
524	20250113	103000	110524485	2425	2425	2425	2425	0
525	20250113	102900	110524485	2425	2425	2425	2425	100
526	20250113	102800	110281985	2430	2430	2430	2430	200
527	20250113	102700	109795985	2420	2420	2420	2420	800
528	20250113	102600	107859985	2425	2425	2425	2425	0
529	20250113	102500	107859985	2425	2425	2425	2425	100
530	20250113	102400	107617485	2420	2420	2420	2420	200
531	20250113	102300	107133485	2425	2425	2425	2425	10
532	20250113	102200	107109235	2415	2415	2415	2415	0
533	20250113	102100	107109235	2415	2415	2415	2415	55
534	20250113	102000	106976410	2420	2420	2420	2420	0
535	20250113	101900	106976410	2420	2420	2420	2420	0
536	20250113	101800	106976410	2420	2420	2420	2420	450
537	20250113	101700	105887410	2425	2425	2425	2425	1
538	20250113	101600	105884985	2420	2420	2420	2420	50
539	20250113	101500	105763985	2405	2425	2425	2405	5418
540	20250113	101400	92688875	2425	2425	2425	2425	3146
541	20250113	101300	85059825	2430	2430	2430	2430	0
542	20250113	101200	85059825	2430	2430	2430	2430	0
543	20250113	101100	85059825	2430	2430	2430	2430	59
544	20250113	101000	84916455	2425	2425	2425	2425	401
545	20250113	100900	83944030	2425	2425	2425	2425	2
546	20250113	100800	83939180	2430	2430	2430	2430	0
547	20250113	100700	83939180	2430	2430	2430	2430	2
548	20250113	100600	83934320	2435	2435	2435	2435	0
549	20250113	100500	83934320	2435	2435	2435	2435	0
550	20250113	100400	83934320	2435	2435	2435	2435	0
551	20250113	100300	83934320	2435	2430	2435	2430	1257
552	20250113	100200	80879805	2430	2430	2430	2430	0
553	20250113	100100	80879805	2430	2430	2430	2430	0
554	20250113	100000	80879805	2430	2435	2435	2430	610
555	20250113	095900	79396955	2435	2435	2435	2435	100
556	20250113	095800	79153455	2435	2435	2435	2435	0
557	20250113	095700	79153455	2435	2435	2435	2435	0
558	20250113	095600	79153455	2435	2435	2435	2435	111
559	20250113	095500	78883170	2435	2430	2435	2430	284
560	20250113	095400	78193025	2430	2430	2430	2430	2
561	20250113	095300	78188165	2430	2430	2430	2430	42
562	20250113	095200	78086105	2430	2430	2430	2430	0
563	20250113	095100	78086105	2430	2430	2430	2430	100
564	20250113	095000	77843105	2430	2430	2430	2430	1
565	20250113	094900	77840675	2430	2430	2430	2430	105
566	20250113	094800	77585525	2435	2430	2435	2430	319
567	20250113	094700	76810340	2430	2435	2435	2430	157
568	20250113	094600	76428610	2440	2440	2440	2440	0
569	20250113	094500	76428610	2440	2430	2440	2430	186
570	20250113	094400	75975770	2425	2425	2425	2425	0
571	20250113	094300	75975770	2425	2425	2425	2425	0
572	20250113	094200	75975770	2425	2445	2445	2425	51
573	20250113	094100	75852075	2430	2430	2430	2430	1000
574	20250113	094000	73422075	2430	2430	2430	2430	1000
575	20250113	093900	70992075	2430	2430	2430	2430	1000
576	20250113	093800	68562075	2430	2430	2430	2430	0
577	20250113	093700	68562075	2430	2435	2435	2430	3370
578	20250113	093600	60361125	2435	2435	2435	2435	50
579	20250113	093500	60239375	2440	2450	2450	2440	77
580	20250113	093400	60051475	2440	2445	2445	2440	447
581	20250113	093300	58960435	2455	2455	2455	2455	0
582	20250113	093200	58960435	2455	2455	2455	2455	71
583	20250113	093100	58786130	2455	2455	2455	2455	1
584	20250113	093000	58783675	2455	2455	2455	2455	0
585	20250113	092900	58783675	2455	2455	2455	2455	100
586	20250113	092800	58538175	2455	2455	2455	2455	204
587	20250113	092700	58037355	2455	2460	2460	2455	29
588	20250113	092600	57966155	2455	2455	2455	2455	500
589	20250113	092500	56738655	2455	2455	2455	2455	61
590	20250113	092400	56588900	2455	2455	2455	2455	1
591	20250113	092300	56586445	2435	2455	2455	2435	1090
592	20250113	092200	53930495	2435	2435	2435	2435	0
593	20250113	092100	53930495	2435	2445	2455	2430	2988
594	20250113	092000	46646850	2425	2450	2450	2425	1001
595	20250113	091900	44218005	2425	2425	2425	2425	0
596	20250113	091800	44218005	2425	2430	2430	2425	320
597	20250113	091700	43440670	2425	2425	2425	2425	0
598	20250113	091600	43440670	2425	2445	2445	2425	2807
599	20250113	091500	36612110	2445	2435	2445	2425	1029
600	20250113	091400	34107205	2430	2430	2430	2430	0
601	20250113	091300	34107205	2430	2430	2430	2430	1000
602	20250113	091200	31677205	2435	2450	2450	2435	2386
603	20250113	091100	25851770	2450	2450	2450	2435	200
604	20250113	091000	25361785	2450	2440	2450	2440	2360
605	20250113	090900	19592610	2440	2440	2440	2440	138
606	20250113	090800	19255890	2440	2440	2440	2440	12
607	20250113	090700	19226610	2440	2440	2440	2440	400
608	20250113	090600	18250610	2440	2440	2440	2440	11
609	20250113	090500	18223770	2440	2440	2440	2440	567
610	20250113	090400	16840290	2430	2430	2430	2430	3
611	20250113	090300	16833000	2430	2430	2430	2430	0
612	20250113	090200	16833000	2430	2420	2430	2420	3725
613	20250113	090100	7785325	2410	2410	2410	2410	0
614	20250113	090000	7785325	2410	2405	2410	2405	3235