KissMeData/124560/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202000	353210460	2970	2970	2970	2970	694
3	20250115	201900	353210460	2970	2970	2970	2970	0
4	20250115	201800	353210460	2970	2970	2970	2970	0
5	20250115	201700	353210460	2970	2970	2970	2970	0
6	20250115	201600	353210460	2970	2970	2970	2970	0
7	20250115	201500	353210460	2970	2970	2970	2970	0
8	20250115	201400	353210460	2970	2970	2970	2970	0
9	20250115	201300	353210460	2970	2970	2970	2970	0
10	20250115	201200	353210460	2970	2970	2970	2970	0
11	20250115	201100	353210460	2970	2970	2970	2970	0
12	20250115	201000	353210460	2970	2970	2970	2970	0
13	20250115	200900	353210460	2970	2970	2970	2970	0
14	20250115	200800	353210460	2970	2970	2970	2970	0
15	20250115	200700	353210460	2970	2970	2970	2970	0
16	20250115	200600	353210460	2970	2970	2970	2970	0
17	20250115	200500	353210460	2970	2970	2970	2970	0
18	20250115	200400	353210460	2970	2970	2970	2970	0
19	20250115	200300	353210460	2970	2970	2970	2970	0
20	20250115	200200	353210460	2970	2970	2970	2970	0
21	20250115	200100	353210460	2970	2970	2970	2970	0
22	20250115	200000	353210460	2970	2970	2970	2970	0
23	20250115	195900	353210460	2970	2970	2970	2970	0
24	20250115	195800	353210460	2970	2970	2970	2970	0
25	20250115	195700	353210460	2970	2970	2970	2970	0
26	20250115	195600	353210460	2970	2970	2970	2970	0
27	20250115	195500	353210460	2970	2970	2970	2970	0
28	20250115	195400	353210460	2970	2970	2970	2970	0
29	20250115	195300	353210460	2970	2970	2970	2970	0
30	20250115	195200	353210460	2970	2970	2970	2970	0
31	20250115	195100	353210460	2970	2970	2970	2970	0
32	20250115	195000	353210460	2970	2970	2970	2970	694
33	20250115	194900	353210460	2970	2970	2970	2970	0
34	20250115	194800	353210460	2970	2970	2970	2970	0
35	20250115	194700	353210460	2970	2970	2970	2970	0
36	20250115	194600	353210460	2970	2970	2970	2970	0
37	20250115	194500	353210460	2970	2970	2970	2970	0
38	20250115	194400	353210460	2970	2970	2970	2970	0
39	20250115	194300	353210460	2970	2970	2970	2970	0
40	20250115	194200	353210460	2970	2970	2970	2970	0
41	20250115	194100	353210460	2970	2970	2970	2970	0
42	20250115	194000	353210460	2970	2970	2970	2970	0
43	20250115	193900	353210460	2970	2970	2970	2970	0
44	20250115	193800	353210460	2970	2970	2970	2970	0
45	20250115	193700	353210460	2970	2970	2970	2970	0
46	20250115	193600	353210460	2970	2970	2970	2970	0
47	20250115	193500	353210460	2970	2970	2970	2970	0
48	20250115	193400	353210460	2970	2970	2970	2970	0
49	20250115	193300	353210460	2970	2970	2970	2970	0
50	20250115	193200	353210460	2970	2970	2970	2970	0
51	20250115	193100	353210460	2970	2970	2970	2970	0
52	20250115	193000	353210460	2970	2970	2970	2970	0
53	20250115	192900	353210460	2970	2970	2970	2970	0
54	20250115	192800	353210460	2970	2970	2970	2970	0
55	20250115	192700	353210460	2970	2970	2970	2970	0
56	20250115	192600	353210460	2970	2970	2970	2970	0
57	20250115	192500	353210460	2970	2970	2970	2970	0
58	20250115	192400	353210460	2970	2970	2970	2970	0
59	20250115	192300	353210460	2970	2970	2970	2970	0
60	20250115	192200	353210460	2970	2970	2970	2970	0
61	20250115	192100	353210460	2970	2970	2970	2970	0
62	20250115	192000	353210460	2970	2970	2970	2970	694
63	20250115	191900	353210460	2970	2970	2970	2970	0
64	20250115	191800	353210460	2970	2970	2970	2970	0
65	20250115	191700	353210460	2970	2970	2970	2970	0
66	20250115	191600	353210460	2970	2970	2970	2970	0
67	20250115	191500	353210460	2970	2970	2970	2970	0
68	20250115	191400	353210460	2970	2970	2970	2970	0
69	20250115	191300	353210460	2970	2970	2970	2970	0
70	20250115	191200	353210460	2970	2970	2970	2970	0
71	20250115	191100	353210460	2970	2970	2970	2970	0
72	20250115	191000	353210460	2970	2970	2970	2970	0
73	20250115	190900	353210460	2970	2970	2970	2970	0
74	20250115	190800	353210460	2970	2970	2970	2970	0
75	20250115	190700	353210460	2970	2970	2970	2970	0
76	20250115	190600	353210460	2970	2970	2970	2970	0
77	20250115	190500	353210460	2970	2970	2970	2970	0
78	20250115	190400	353210460	2970	2970	2970	2970	0
79	20250115	190300	353210460	2970	2970	2970	2970	0
80	20250115	190200	353210460	2970	2970	2970	2970	0
81	20250115	190100	353210460	2970	2970	2970	2970	0
82	20250115	190000	353210460	2970	2970	2970	2970	0
83	20250115	185900	353210460	2970	2970	2970	2970	0
84	20250115	185800	353210460	2970	2970	2970	2970	0
85	20250115	185700	353210460	2970	2970	2970	2970	0
86	20250115	185600	353210460	2970	2970	2970	2970	0
87	20250115	185500	353210460	2970	2970	2970	2970	0
88	20250115	185400	353210460	2970	2970	2970	2970	0
89	20250115	185300	353210460	2970	2970	2970	2970	0
90	20250115	185200	353210460	2970	2970	2970	2970	0
91	20250115	185100	353210460	2970	2970	2970	2970	0
92	20250115	185000	353210460	2970	2970	2970	2970	694
93	20250115	184900	353210460	2970	2970	2970	2970	0
94	20250115	184800	353210460	2970	2970	2970	2970	0
95	20250115	184700	353210460	2970	2970	2970	2970	0
96	20250115	184600	353210460	2970	2970	2970	2970	0
97	20250115	184500	353210460	2970	2970	2970	2970	0
98	20250115	184400	353210460	2970	2970	2970	2970	0
99	20250115	184300	353210460	2970	2970	2970	2970	0
100	20250115	184200	353210460	2970	2970	2970	2970	0
101	20250115	184100	353210460	2970	2970	2970	2970	0
102	20250115	184000	353210460	2970	2970	2970	2970	0
103	20250115	183900	353210460	2970	2970	2970	2970	0
104	20250115	183800	353210460	2970	2970	2970	2970	0
105	20250115	183700	353210460	2970	2970	2970	2970	0
106	20250115	183600	353210460	2970	2970	2970	2970	0
107	20250115	183500	353210460	2970	2970	2970	2970	0
108	20250115	183400	353210460	2970	2970	2970	2970	0
109	20250115	183300	353210460	2970	2970	2970	2970	0
110	20250115	183200	353210460	2970	2970	2970	2970	0
111	20250115	183100	353210460	2970	2970	2970	2970	0
112	20250115	183000	353210460	2970	2970	2970	2970	0
113	20250115	182900	353210460	2970	2970	2970	2970	0
114	20250115	182800	353210460	2970	2970	2970	2970	0
115	20250115	182700	353210460	2970	2970	2970	2970	0
116	20250115	182600	353210460	2970	2970	2970	2970	0
117	20250115	182500	353210460	2970	2970	2970	2970	0
118	20250115	182400	353210460	2970	2970	2970	2970	0
119	20250115	182300	353210460	2970	2970	2970	2970	0
120	20250115	182200	353210460	2970	2970	2970	2970	0
121	20250115	182100	353210460	2970	2970	2970	2970	0
122	20250115	182000	353210460	2970	2970	2970	2970	694
123	20250115	181900	353210460	2970	2970	2970	2970	0
124	20250115	181800	353210460	2970	2970	2970	2970	0
125	20250115	181700	353210460	2970	2970	2970	2970	0
126	20250115	181600	353210460	2970	2970	2970	2970	0
127	20250115	181500	353210460	2970	2970	2970	2970	0
128	20250115	181400	353210460	2970	2970	2970	2970	0
129	20250115	181300	353210460	2970	2970	2970	2970	0
130	20250115	181200	353210460	2970	2970	2970	2970	0
131	20250115	181100	353210460	2970	2970	2970	2970	0
132	20250115	181000	353210460	2970	2970	2970	2970	0
133	20250115	180900	353210460	2970	2970	2970	2970	0
134	20250115	180800	353210460	2970	2970	2970	2970	0
135	20250115	180700	353210460	2970	2970	2970	2970	0
136	20250115	180600	353210460	2970	2970	2970	2970	0
137	20250115	180500	353210460	2970	2970	2970	2970	0
138	20250115	180400	353210460	2970	2970	2970	2970	0
139	20250115	180300	353210460	2970	2970	2970	2970	0
140	20250115	180200	353210460	2970	2970	2970	2970	0
141	20250115	180100	353210460	2970	2970	2970	2970	0
142	20250115	180000	353210460	2970	2970	2970	2970	0
143	20250115	175900	353210460	2970	2970	2970	2970	0
144	20250115	175800	353210460	2970	2970	2970	2970	0
145	20250115	175700	353210460	2970	2970	2970	2970	0
146	20250115	175600	353210460	2970	2970	2970	2970	0
147	20250115	175500	353210460	2970	2970	2970	2970	0
148	20250115	175400	353210460	2970	2970	2970	2970	0
149	20250115	175300	353210460	2970	2970	2970	2970	0
150	20250115	175200	353210460	2970	2970	2970	2970	0
151	20250115	175100	353210460	2970	2970	2970	2970	0
152	20250115	175000	353210460	2970	2970	2970	2970	694
153	20250115	174900	353210460	2970	2970	2970	2970	0
154	20250115	174800	353210460	2970	2970	2970	2970	0
155	20250115	174700	353210460	2970	2970	2970	2970	0
156	20250115	174600	353210460	2970	2970	2970	2970	0
157	20250115	174500	353210460	2970	2970	2970	2970	0
158	20250115	174400	353210460	2970	2970	2970	2970	0
159	20250115	174300	353210460	2970	2970	2970	2970	0
160	20250115	174200	353210460	2970	2970	2970	2970	0
161	20250115	174100	353210460	2970	2970	2970	2970	0
162	20250115	174000	353210460	2970	2970	2970	2970	0
163	20250115	173900	353210460	2970	2970	2970	2970	0
164	20250115	173800	353210460	2970	2970	2970	2970	0
165	20250115	173700	353210460	2970	2970	2970	2970	0
166	20250115	173600	353210460	2970	2970	2970	2970	0
167	20250115	173500	353210460	2970	2970	2970	2970	0
168	20250115	173400	353210460	2970	2970	2970	2970	0
169	20250115	173300	353210460	2970	2970	2970	2970	0
170	20250115	173200	353210460	2970	2970	2970	2970	0
171	20250115	173100	353210460	2970	2970	2970	2970	0
172	20250115	173000	353210460	2970	2970	2970	2970	0
173	20250115	172900	353210460	2970	2970	2970	2970	0
174	20250115	172800	353210460	2970	2970	2970	2970	0
175	20250115	172700	353210460	2970	2970	2970	2970	0
176	20250115	172600	353210460	2970	2970	2970	2970	0
177	20250115	172500	353210460	2970	2970	2970	2970	0
178	20250115	172400	353210460	2970	2970	2970	2970	0
179	20250115	172300	353210460	2970	2970	2970	2970	0
180	20250115	172200	353210460	2970	2970	2970	2970	0
181	20250115	172100	353210460	2970	2970	2970	2970	0
182	20250115	172000	353210460	2970	2970	2970	2970	694
183	20250115	171900	353210460	2970	2970	2970	2970	0
184	20250115	171800	353210460	2970	2970	2970	2970	0
185	20250115	171700	353210460	2970	2970	2970	2970	0
186	20250115	171600	353210460	2970	2970	2970	2970	0
187	20250115	171500	353210460	2970	2970	2970	2970	0
188	20250115	171400	353210460	2970	2970	2970	2970	0
189	20250115	171300	353210460	2970	2970	2970	2970	0
190	20250115	171200	353210460	2970	2970	2970	2970	0
191	20250115	171100	353210460	2970	2970	2970	2970	0
192	20250115	171000	353210460	2970	2970	2970	2970	0
193	20250115	170900	353210460	2970	2970	2970	2970	0
194	20250115	170800	353210460	2970	2970	2970	2970	0
195	20250115	170700	353210460	2970	2970	2970	2970	0
196	20250115	170600	353210460	2970	2970	2970	2970	0
197	20250115	170500	353210460	2970	2970	2970	2970	0
198	20250115	170400	353210460	2970	2970	2970	2970	0
199	20250115	170300	353210460	2970	2970	2970	2970	0
200	20250115	170200	353210460	2970	2970	2970	2970	0
201	20250115	170100	353210460	2970	2970	2970	2970	0
202	20250115	170000	353210460	2970	2970	2970	2970	0
203	20250115	165900	353210460	2970	2970	2970	2970	0
204	20250115	165800	353210460	2970	2970	2970	2970	0
205	20250115	165700	353210460	2970	2970	2970	2970	0
206	20250115	165600	353210460	2970	2970	2970	2970	0
207	20250115	165500	353210460	2970	2970	2970	2970	0
208	20250115	165400	353210460	2970	2970	2970	2970	0
209	20250115	165300	353210460	2970	2970	2970	2970	0
210	20250115	165200	353210460	2970	2970	2970	2970	0
211	20250115	165100	353210460	2970	2970	2970	2970	0
212	20250115	165000	353210460	2970	2970	2970	2970	694
213	20250115	164900	353210460	2970	2970	2970	2970	0
214	20250115	164800	353210460	2970	2970	2970	2970	0
215	20250115	164700	353210460	2970	2970	2970	2970	0
216	20250115	164600	353210460	2970	2970	2970	2970	0
217	20250115	164500	353210460	2970	2970	2970	2970	0
218	20250115	164400	353210460	2970	2970	2970	2970	0
219	20250115	164300	353210460	2970	2970	2970	2970	0
220	20250115	164200	353210460	2970	2970	2970	2970	0
221	20250115	164100	353210460	2970	2970	2970	2970	0
222	20250115	164000	353210460	2970	2970	2970	2970	0
223	20250115	163900	353210460	2970	2970	2970	2970	0
224	20250115	163800	353210460	2970	2970	2970	2970	0
225	20250115	163700	353210460	2970	2970	2970	2970	0
226	20250115	163600	353210460	2970	2970	2970	2970	0
227	20250115	163500	353210460	2970	2970	2970	2970	0
228	20250115	163400	353210460	2970	2970	2970	2970	0
229	20250115	163300	353210460	2970	2970	2970	2970	0
230	20250115	163200	353210460	2970	2970	2970	2970	0
231	20250115	163100	353210460	2970	2970	2970	2970	0
232	20250115	163000	353210460	2970	2970	2970	2970	0
233	20250115	162900	353210460	2970	2970	2970	2970	0
234	20250115	162800	353210460	2970	2970	2970	2970	0
235	20250115	162700	353210460	2970	2970	2970	2970	0
236	20250115	162600	353210460	2970	2970	2970	2970	0
237	20250115	162500	353210460	2970	2970	2970	2970	0
238	20250115	162400	353210460	2970	2970	2970	2970	0
239	20250115	162300	353210460	2970	2970	2970	2970	0
240	20250115	162200	353210460	2970	2970	2970	2970	0
241	20250115	162100	353210460	2970	2970	2970	2970	0
242	20250115	162000	353210460	2970	2970	2970	2970	694
243	20250115	161900	353210460	2970	2970	2970	2970	0
244	20250115	161800	353210460	2970	2970	2970	2970	0
245	20250115	161700	353210460	2970	2970	2970	2970	0
246	20250115	161600	353210460	2970	2970	2970	2970	0
247	20250115	161500	353210460	2970	2970	2970	2970	0
248	20250115	161400	353210460	2970	2970	2970	2970	0
249	20250115	161300	353210460	2970	2970	2970	2970	0
250	20250115	161200	353210460	2970	2970	2970	2970	0
251	20250115	161100	353210460	2970	2970	2970	2970	0
252	20250115	161000	353210460	2970	2970	2970	2970	0
253	20250115	160900	353210460	2970	2970	2970	2970	0
254	20250115	160800	353210460	2970	2970	2970	2970	0
255	20250115	160700	353210460	2970	2970	2970	2970	0
256	20250115	160600	353210460	2970	2970	2970	2970	0
257	20250115	160500	353210460	2970	2970	2970	2970	0
258	20250115	160400	353210460	2970	2970	2970	2970	0
259	20250115	160300	353210460	2970	2970	2970	2970	0
260	20250115	160200	353210460	2970	2970	2970	2970	0
261	20250115	160100	353210460	2970	2970	2970	2970	0
262	20250115	160000	353210460	2970	2970	2970	2970	0
263	20250115	155900	353210460	2970	2970	2970	2970	0
264	20250115	155800	353210460	2970	2970	2970	2970	0
265	20250115	155700	353210460	2970	2970	2970	2970	0
266	20250115	155600	353210460	2970	2970	2970	2970	0
267	20250115	155500	353210460	2970	2970	2970	2970	0
268	20250115	155400	353210460	2970	2970	2970	2970	0
269	20250115	155300	353210460	2970	2970	2970	2970	0
270	20250115	155200	353210460	2970	2970	2970	2970	0
271	20250115	155100	353210460	2970	2970	2970	2970	0
272	20250115	155000	353210460	2970	2970	2970	2970	694
273	20250115	154900	353210460	2970	2970	2970	2970	0
274	20250115	154800	353210460	2970	2970	2970	2970	0
275	20250115	154700	353210460	2970	2970	2970	2970	0
276	20250115	154600	353210460	2970	2970	2970	2970	0
277	20250115	154500	353210460	2970	2970	2970	2970	0
278	20250115	154400	353210460	2970	2970	2970	2970	0
279	20250115	154300	353210460	2970	2970	2970	2970	0
280	20250115	154200	353210460	2970	2970	2970	2970	0
281	20250115	154100	353210460	2970	2970	2970	2970	0
282	20250115	154000	353210460	2970	2970	2970	2970	0
283	20250115	153900	353210460	2970	2970	2970	2970	0
284	20250115	153800	353210460	2970	2970	2970	2970	0
285	20250115	153700	353210460	2970	2970	2970	2970	0
286	20250115	153600	353210460	2970	2970	2970	2970	0
287	20250115	153500	353210460	2970	2970	2970	2970	0
288	20250115	153400	353210460	2970	2970	2970	2970	0
289	20250115	153300	353210460	2970	2970	2970	2970	0
290	20250115	153200	353210460	2970	2970	2970	2970	0
291	20250115	153100	353210460	2970	2970	2970	2970	0
292	20250115	153000	353210460	2970	2970	2970	2970	694
293	20250115	152900	351149280	2945	2945	2945	2945	0
294	20250115	152800	351149280	2945	2945	2945	2945	0
295	20250115	152700	351149280	2945	2945	2945	2945	0
296	20250115	152600	351149280	2945	2945	2945	2945	0
297	20250115	152500	351149280	2945	2945	2945	2945	0
298	20250115	152400	351149280	2945	2945	2945	2945	0
299	20250115	152300	351149280	2945	2945	2945	2945	0
300	20250115	152200	351149280	2945	2945	2945	2945	0
301	20250115	152100	351149280	2945	2945	2945	2945	0
302	20250115	152000	351149280	2945	2945	2945	2945	0
303	20250115	151900	351149280	2945	2965	2965	2945	3349
304	20250115	151800	341259680	2965	2970	2970	2965	8
305	20250115	151700	341235925	2975	2975	2975	2975	0
306	20250115	151600	341235925	2975	2975	2975	2955	1011
307	20250115	151500	338248180	2975	2975	2975	2975	0
308	20250115	151400	338248180	2975	2975	2975	2975	0
309	20250115	151300	338248180	2975	2975	2975	2975	1
310	20250115	151200	338245205	2975	2965	2975	2965	21
311	20250115	151100	338182790	2975	2975	2975	2975	0
312	20250115	151000	338182790	2975	2975	2975	2975	0
313	20250115	150900	338182790	2975	2975	2975	2975	0
314	20250115	150800	338182790	2975	2975	2975	2975	0
315	20250115	150700	338182790	2975	2975	2975	2975	0
316	20250115	150600	338182790	2975	2975	2975	2975	0
317	20250115	150500	338182790	2975	2975	2975	2975	701
318	20250115	150400	336097315	2975	2975	2975	2975	1
319	20250115	150300	336094340	2970	2970	2970	2970	126
320	20250115	150200	335720120	2970	2970	2970	2970	0
321	20250115	150100	335720120	2970	2970	2970	2970	0
322	20250115	150000	335720120	2970	2970	2970	2970	10
323	20250115	145900	335690420	2955	2955	2955	2955	0
324	20250115	145800	335690420	2955	2955	2955	2955	1
325	20250115	145700	335687465	2955	2960	2960	2955	175
326	20250115	145600	335170290	2965	2965	2965	2965	325
327	20250115	145500	334206665	2970	2970	2970	2970	0
328	20250115	145400	334206665	2970	2970	2970	2970	1
329	20250115	145300	334203695	2970	2970	2970	2970	0
330	20250115	145200	334203695	2970	2970	2970	2970	0
331	20250115	145100	334203695	2970	2970	2970	2970	0
332	20250115	145000	334203695	2970	2970	2970	2970	0
333	20250115	144900	334203695	2970	2970	2970	2970	0
334	20250115	144800	334203695	2970	2970	2970	2970	0
335	20250115	144700	334203695	2970	2970	2970	2970	0
336	20250115	144600	334203695	2970	2970	2970	2970	6
337	20250115	144500	334185875	2950	2955	2955	2950	5427
338	20250115	144400	318170720	2960	2960	2960	2960	55
339	20250115	144300	318007920	2965	2965	2965	2965	0
340	20250115	144200	318007920	2965	2965	2965	2965	0
341	20250115	144100	318007920	2965	2965	2965	2965	30
342	20250115	144000	317918970	2965	2965	2965	2965	0
343	20250115	143900	317918970	2965	2965	2965	2965	0
344	20250115	143800	317918970	2965	2965	2965	2965	0
345	20250115	143700	317918970	2965	2965	2965	2965	1
346	20250115	143600	317916005	2955	2960	2960	2955	268
347	20250115	143500	317124060	2960	2960	2960	2960	0
348	20250115	143400	317124060	2960	2960	2960	2960	1196
349	20250115	143300	313583900	2965	2970	2970	2965	741
350	20250115	143200	311384225	2975	2980	2980	2975	29
351	20250115	143100	311297945	2980	2980	2980	2980	0
352	20250115	143000	311297945	2980	2980	2980	2980	0
353	20250115	142900	311297945	2980	2980	2980	2980	0
354	20250115	142800	311297945	2980	2980	2980	2980	0
355	20250115	142700	311297945	2980	2975	2980	2975	2
356	20250115	142600	311291990	2975	2975	2975	2975	0
357	20250115	142500	311291990	2975	2975	2975	2975	0
358	20250115	142400	311291990	2975	2975	2975	2975	0
359	20250115	142300	311291990	2975	2975	2975	2975	0
360	20250115	142200	311291990	2975	2975	2975	2975	3
361	20250115	142100	311283065	2980	2980	2980	2980	0
362	20250115	142000	311283065	2980	2980	2980	2980	0
363	20250115	141900	311283065	2980	2980	2980	2980	0
364	20250115	141800	311283065	2980	2980	2980	2980	2
365	20250115	141700	311277105	2980	2980	2980	2980	0
366	20250115	141600	311277105	2980	2980	2980	2980	0
367	20250115	141500	311277105	2980	2980	2980	2980	1
368	20250115	141400	311274125	2980	2980	2980	2980	0
369	20250115	141300	311274125	2980	2980	2980	2980	0
370	20250115	141200	311274125	2980	2980	2980	2980	117
371	20250115	141100	310925465	2980	2980	2980	2980	37
372	20250115	141000	310815205	2980	2980	2980	2980	39
373	20250115	140900	310698985	2980	2980	2980	2980	28
374	20250115	140800	310615545	2980	2980	2980	2980	26
375	20250115	140700	310538065	2980	2980	2980	2980	57
376	20250115	140600	310368205	2980	2975	2980	2975	57
377	20250115	140500	310198545	2975	2975	2975	2975	24
378	20250115	140400	310127145	2975	2980	2980	2975	79
379	20250115	140300	309891795	2980	2980	2980	2975	227
380	20250115	140200	309215355	2980	2980	2980	2980	24
381	20250115	140100	309143835	2980	2980	2980	2965	28
382	20250115	140000	309060410	2980	2975	2980	2975	867
383	20250115	135900	306481065	2980	2980	2980	2980	0
384	20250115	135800	306481065	2980	2970	2980	2965	5921
385	20250115	135700	288917260	2975	2980	2980	2975	1127
386	20250115	135600	285562185	2980	2980	2980	2980	0
387	20250115	135500	285562185	2980	2980	2980	2980	0
388	20250115	135400	285562185	2980	2980	2980	2980	0
389	20250115	135300	285562185	2980	2980	2980	2980	5
390	20250115	135200	285547285	2980	2980	2980	2980	0
391	20250115	135100	285547285	2980	2980	2980	2980	58
392	20250115	135000	285374445	2980	2980	2980	2980	2
393	20250115	134900	285368485	2975	2975	2975	2975	0
394	20250115	134800	285368485	2975	2975	2975	2975	0
395	20250115	134700	285368485	2975	2975	2975	2975	0
396	20250115	134600	285368485	2975	2975	2975	2975	0
397	20250115	134500	285368485	2975	2975	2975	2975	250
398	20250115	134400	284624735	2975	2975	2975	2975	0
399	20250115	134300	284624735	2975	2975	2975	2975	0
400	20250115	134200	284624735	2975	2975	2975	2975	0
401	20250115	134100	284624735	2975	2975	2975	2975	0
402	20250115	134000	284624735	2975	2975	2975	2975	2
403	20250115	133900	284618785	2980	2980	2980	2980	10
404	20250115	133800	284588985	2980	2980	2980	2980	406
405	20250115	133700	283379105	2990	2990	2990	2990	0
406	20250115	133600	283379105	2990	2990	2990	2990	0
407	20250115	133500	283379105	2990	2990	2990	2990	1
408	20250115	133400	283376115	2980	2980	2980	2980	214
409	20250115	133300	282738395	2995	2985	2995	2985	1701
410	20250115	133200	277655290	2980	2985	2985	2980	649
411	20250115	133100	275720250	2990	2990	2990	2990	0
412	20250115	133000	275720250	2990	2990	2990	2990	0
413	20250115	132900	275720250	2990	2990	2990	2990	1
414	20250115	132800	275717260	2995	2990	2995	2985	1872
415	20250115	132700	270127730	2995	2995	2995	2995	0
416	20250115	132600	270127730	2995	2995	2995	2995	0
417	20250115	132500	270127730	2995	2995	2995	2995	0
418	20250115	132400	270127730	2995	2995	2995	2995	1
419	20250115	132300	270124735	3000	3000	3000	3000	0
420	20250115	132200	270124735	3000	3000	3000	3000	0
421	20250115	132100	270124735	3000	3000	3000	3000	0
422	20250115	132000	270124735	3000	3000	3000	3000	0
423	20250115	131900	270124735	3000	3000	3000	3000	1500
424	20250115	131800	265624735	3000	3000	3000	3000	0
425	20250115	131700	265624735	3000	3000	3000	3000	0
426	20250115	131600	265624735	3000	3000	3000	3000	0
427	20250115	131500	265624735	3000	3000	3000	3000	266
428	20250115	131400	264826735	3000	3000	3000	3000	0
429	20250115	131300	264826735	3000	3000	3000	3000	0
430	20250115	131200	264826735	3000	3000	3000	3000	0
431	20250115	131100	264826735	3000	3000	3000	3000	0
432	20250115	131000	264826735	3000	3000	3000	3000	0
433	20250115	130900	264826735	3000	3000	3000	3000	0
434	20250115	130800	264826735	3000	3000	3000	3000	0
435	20250115	130700	264826735	3000	3000	3000	3000	0
436	20250115	130600	264826735	3000	3000	3000	3000	0
437	20250115	130500	264826735	3000	3000	3000	3000	0
438	20250115	130400	264826735	3000	3000	3000	3000	281
439	20250115	130300	263983735	2990	2990	2990	2990	203
440	20250115	130200	263376765	3000	3000	3000	3000	0
441	20250115	130100	263376765	3000	3000	3000	3000	0
442	20250115	130000	263376765	3000	3000	3000	3000	0
443	20250115	125900	263376765	3000	3000	3000	3000	0
444	20250115	125800	263376765	3000	3000	3000	3000	0
445	20250115	125700	263376765	3000	3000	3000	3000	0
446	20250115	125600	263376765	3000	3000	3000	3000	0
447	20250115	125500	263376765	3000	3000	3000	3000	0
448	20250115	125400	263376765	3000	3000	3000	3000	1
449	20250115	125300	263373765	2995	2995	2995	2995	0
450	20250115	125200	263373765	2995	2995	2995	2995	0
451	20250115	125100	263373765	2995	2995	2995	2995	0
452	20250115	125000	263373765	2995	2995	2995	2995	0
453	20250115	124900	263373765	2995	2995	2995	2995	11
454	20250115	124800	263340820	2995	2995	2995	2995	45
455	20250115	124700	263206045	3000	3000	3000	3000	0
456	20250115	124600	263206045	3000	3000	3000	3000	0
457	20250115	124500	263206045	3000	3000	3000	3000	166
458	20250115	124400	262708045	3000	3000	3000	3000	0
459	20250115	124300	262708045	3000	3000	3000	3000	0
460	20250115	124200	262708045	3000	3000	3000	3000	0
461	20250115	124100	262708045	3000	3000	3000	3000	0
462	20250115	124000	262708045	3000	3000	3000	3000	2
463	20250115	123900	262702045	2990	2990	2990	2990	2
464	20250115	123800	262696065	3000	3000	3000	3000	0
465	20250115	123700	262696065	3000	3000	3000	3000	0
466	20250115	123600	262696065	3000	2990	3000	2990	213
467	20250115	123500	262059185	2990	2990	2990	2990	0
468	20250115	123400	262059185	2990	2990	2990	2990	578
469	20250115	123300	260330965	3000	3000	3000	3000	0
470	20250115	123200	260330965	3000	3000	3000	3000	0
471	20250115	123100	260330965	3000	3000	3000	3000	0
472	20250115	123000	260330965	3000	3000	3000	3000	0
473	20250115	122900	260330965	3000	3000	3000	3000	200
474	20250115	122800	259730965	2990	2990	2990	2990	47
475	20250115	122700	259590435	3000	3000	3000	3000	0
476	20250115	122600	259590435	3000	3000	3000	3000	0
477	20250115	122500	259590435	3000	3000	3000	3000	2199
478	20250115	122400	252993435	3000	2990	3000	2990	85
479	20250115	122300	252739275	3000	3000	3000	3000	0
480	20250115	122200	252739275	3000	3000	3000	3000	3
481	20250115	122100	252730275	3000	3000	3000	3000	0
482	20250115	122000	252730275	3000	3000	3000	3000	0
483	20250115	121900	252730275	3000	3000	3000	3000	6
484	20250115	121800	252712275	2995	2995	2995	2995	16
485	20250115	121700	252664355	3005	3005	3005	3005	0
486	20250115	121600	252664355	3005	3005	3005	3005	0
487	20250115	121500	252664355	3005	3005	3005	3005	0
488	20250115	121400	252664355	3005	3005	3005	3005	0
489	20250115	121300	252664355	3005	3005	3005	3005	1
490	20250115	121200	252661350	3000	3000	3000	3000	0
491	20250115	121100	252661350	3000	2995	3000	2995	12
492	20250115	121000	252625360	3000	3000	3000	3000	0
493	20250115	120900	252625360	3000	3000	3000	3000	0
494	20250115	120800	252625360	3000	3000	3000	3000	0
495	20250115	120700	252625360	3000	3000	3005	3000	10062
496	20250115	120600	222439055	3005	3005	3005	3005	0
497	20250115	120500	222439055	3005	3005	3005	3005	0
498	20250115	120400	222439055	3005	3005	3005	3005	3326
499	20250115	120300	212444425	3005	2985	3005	2985	1072
500	20250115	120200	209232145	2980	2980	2980	2980	0
501	20250115	120100	209232145	2980	2980	2980	2980	34
502	20250115	120000	209130825	2985	2985	2985	2985	653
503	20250115	115900	207181620	2985	2985	2985	2985	0
504	20250115	115800	207181620	2985	2985	2985	2985	0
505	20250115	115700	207181620	2985	2985	2985	2985	1
506	20250115	115600	207178635	2990	2995	2995	2990	1225
507	20250115	115500	203515865	3000	2995	3000	2995	2
508	20250115	115400	203509870	3000	3000	3000	3000	5
509	20250115	115300	203494870	2995	2995	2995	2995	0
510	20250115	115200	203494870	2995	2995	2995	2995	1
511	20250115	115100	203491875	2990	2990	2990	2990	0
512	20250115	115000	203491875	2990	2990	2990	2990	0
513	20250115	114900	203491875	2990	2990	2990	2990	1
514	20250115	114800	203488885	3000	3000	3000	3000	0
515	20250115	114700	203488885	3000	3000	3000	3000	573
516	20250115	114600	201769885	3000	2990	3000	2985	305
517	20250115	114500	200858810	3000	3000	3000	3000	0
518	20250115	114400	200858810	3000	3000	3000	3000	0
519	20250115	114300	200858810	3000	3000	3000	3000	1
520	20250115	114200	200855810	2990	2990	2990	2990	1
521	20250115	114100	200852820	3000	3000	3000	3000	0
522	20250115	114000	200852820	3000	3000	3000	3000	1
523	20250115	113900	200849820	2990	2990	2990	2990	191
524	20250115	113800	200278730	3000	3000	3000	3000	0
525	20250115	113700	200278730	3000	2990	3000	2990	24
526	20250115	113600	200206960	3000	3000	3000	3000	50
527	20250115	113500	200056960	3000	3000	3000	3000	0
528	20250115	113400	200056960	3000	3000	3000	3000	1
529	20250115	113300	200053960	2995	2995	2995	2995	50
530	20250115	113200	199904210	2995	2995	2995	2995	0
531	20250115	113100	199904210	2995	2995	2995	2995	2
532	20250115	113000	199898220	3000	3000	3000	3000	0
533	20250115	112900	199898220	3000	3000	3000	2990	335
534	20250115	112800	198896220	2995	3000	3000	2995	279
535	20250115	112700	198060585	3000	3000	3000	3000	0
536	20250115	112600	198060585	3000	3000	3000	3000	0
537	20250115	112500	198060585	3000	3000	3000	3000	25
538	20250115	112400	197985585	3000	3000	3000	3000	0
539	20250115	112300	197985585	3000	3000	3000	3000	0
540	20250115	112200	197985585	3000	3000	3000	3000	0
541	20250115	112100	197985585	3000	3000	3000	3000	5
542	20250115	112000	197970585	3000	3000	3000	3000	0
543	20250115	111900	197970585	3000	3000	3000	3000	105
544	20250115	111800	197655585	3000	3000	3000	3000	4
545	20250115	111700	197643585	3000	3000	3000	2995	46
546	20250115	111600	197505685	3005	3000	3005	2995	303
547	20250115	111500	196597200	3005	3005	3005	3005	14
548	20250115	111400	196555130	3005	3005	3005	3005	23
549	20250115	111300	196486015	3000	3000	3000	3000	1
550	20250115	111200	196483015	3010	3005	3010	3000	66
551	20250115	111100	196284805	3010	3010	3010	3010	105
552	20250115	111000	195968755	3010	3010	3010	3010	22
553	20250115	110900	195902535	3010	3010	3010	3010	21
554	20250115	110800	195839325	3005	3005	3005	3005	300
555	20250115	110700	194937825	3005	3005	3005	3005	1
556	20250115	110600	194934820	3000	3000	3000	3000	41
557	20250115	110500	194811820	3000	3000	3000	3000	0
558	20250115	110400	194811820	3000	3000	3000	3000	0
559	20250115	110300	194811820	3000	3000	3000	3000	0
560	20250115	110200	194811820	3000	3010	3010	3000	82
561	20250115	110100	194565480	3010	2995	3015	2995	7663
562	20250115	110000	171526680	2995	2995	2995	2995	901
563	20250115	105900	168828185	2995	2995	2995	2995	0
564	20250115	105800	168828185	2995	2995	2995	2995	10
565	20250115	105700	168798235	2990	2990	2990	2990	1
566	20250115	105600	168795245	2990	2990	2990	2990	29
567	20250115	105500	168708535	2990	2990	2990	2990	0
568	20250115	105400	168708535	2990	2990	2990	2990	736
569	20250115	105300	166507895	2965	2965	2965	2965	5
570	20250115	105200	166493070	2960	2960	2960	2960	0
571	20250115	105100	166493070	2960	2975	2975	2960	1035
572	20250115	105000	163422145	2980	2985	2985	2980	265
573	20250115	104900	162631665	2985	2985	2985	2985	9
574	20250115	104800	162604800	2995	2995	2995	2995	0
575	20250115	104700	162604800	2995	2995	2995	2995	0
576	20250115	104600	162604800	2995	2995	2995	2995	0
577	20250115	104500	162604800	2995	2995	2995	2995	0
578	20250115	104400	162604800	2995	2995	2995	2995	0
579	20250115	104300	162604800	2995	2995	2995	2995	1
580	20250115	104200	162601805	2990	2995	2995	2990	1142
581	20250115	104100	159181965	3000	3000	3000	3000	0
582	20250115	104000	159181965	3000	3000	3000	3000	0
583	20250115	103900	159181965	3000	3000	3000	3000	571
584	20250115	103800	157468965	3000	3000	3000	3000	0
585	20250115	103700	157468965	3000	3000	3000	3000	0
586	20250115	103600	157468965	3000	3000	3000	3000	1
587	20250115	103500	157465965	2990	2995	2995	2990	1053
588	20250115	103400	154317490	3000	2995	3000	2995	216
589	20250115	103300	153670535	2995	2995	2995	2985	950
590	20250115	103200	150829830	3000	3000	3000	2995	13
591	20250115	103100	150790850	2990	2990	2990	2990	66
592	20250115	103000	150593510	3000	3000	3000	2995	1502
593	20250115	102900	146088510	3000	3000	3000	3000	405
594	20250115	102800	144873510	3000	2995	3000	2995	2197
595	20250115	102700	138283420	2995	2990	2995	2990	4653
596	20250115	102600	124355950	2990	2990	2990	2990	3
597	20250115	102500	124346980	2990	2980	2990	2980	68
598	20250115	102400	124144330	2990	2990	2990	2990	5
599	20250115	102300	124129380	2990	2990	2990	2990	1
600	20250115	102200	124126390	2990	2990	2990	2990	1
601	20250115	102100	124123400	2985	2985	2985	2985	57
602	20250115	102000	123953255	2985	2990	2990	2985	144
603	20250115	101900	123523410	2985	2985	2985	2985	0
604	20250115	101800	123523410	2985	2985	2985	2985	232
605	20250115	101700	122830890	2985	2985	2985	2985	0
606	20250115	101600	122830890	2985	2985	2985	2985	100
607	20250115	101500	122532390	2985	2995	2995	2985	7
608	20250115	101400	122511435	2995	2995	2995	2990	586
609	20250115	101300	120758865	2995	2990	2995	2990	269
610	20250115	101200	119954300	2995	2990	2995	2990	1001
611	20250115	101100	116957255	2985	2985	2985	2985	25
612	20250115	101000	116882630	2990	2990	2990	2990	190
613	20250115	100900	116314530	2995	2995	2995	2995	11
614	20250115	100800	116281585	2995	2985	2995	2985	2189
615	20250115	100700	109737160	2990	2985	2990	2985	314
616	20250115	100600	108799865	2985	2985	2985	2985	7
617	20250115	100500	108778970	2985	2985	2985	2985	0
618	20250115	100400	108778970	2985	2985	2985	2985	0
619	20250115	100300	108778970	2985	2985	2985	2985	1
620	20250115	100200	108775985	2990	2990	2990	2990	320
621	20250115	100100	107819185	2990	2975	2990	2975	75
622	20250115	100000	107595895	2985	2990	2990	2985	627
623	20250115	095900	105723300	2985	2990	2990	2985	3940
624	20250115	095800	93962395	2990	2985	2990	2985	6425
625	20250115	095700	74774015	2970	2970	2970	2970	0
626	20250115	095600	74774015	2970	2970	2970	2970	2
627	20250115	095500	74768075	2985	2985	2985	2985	0
628	20250115	095400	74768075	2985	2985	2985	2985	0
629	20250115	095300	74768075	2985	2985	2985	2985	67
630	20250115	095200	74568080	2985	2985	2985	2985	350
631	20250115	095100	73523330	2985	2980	2985	2980	111
632	20250115	095000	73192045	2980	2980	2980	2980	760
633	20250115	094900	70927245	2980	2975	2980	2975	1923
634	20250115	094800	65202670	2975	2960	2975	2960	3420
635	20250115	094700	55044915	2960	2960	2960	2960	0
636	20250115	094600	55044915	2960	2955	2960	2950	1493
637	20250115	094500	50636415	2965	2960	2965	2955	1845
638	20250115	094400	45181475	2950	2965	2965	2950	507
639	20250115	094300	43683280	2965	2965	2965	2965	2
640	20250115	094200	43677350	2945	2965	2965	2945	4001
641	20250115	094100	31894385	2960	2945	2960	2945	2640
642	20250115	094000	24089250	2945	2945	2945	2945	500
643	20250115	093900	22616750	2945	2945	2945	2945	0
644	20250115	093800	22616750	2945	2945	2945	2945	112
645	20250115	093700	22286910	2945	2945	2945	2945	0
646	20250115	093600	22286910	2945	2945	2945	2945	100
647	20250115	093500	21992410	2945	2945	2945	2945	0
648	20250115	093400	21992410	2945	2945	2945	2945	1
649	20250115	093300	21989465	2945	2945	2945	2945	1
650	20250115	093200	21986520	2935	2940	2940	2935	1887
651	20250115	093100	16448160	2940	2940	2940	2940	14
652	20250115	093000	16407000	2940	2940	2940	2940	674
653	20250115	092900	14425440	2945	2945	2945	2945	0
654	20250115	092800	14425440	2945	2945	2945	2945	1
655	20250115	092700	14422495	2940	2940	2940	2940	100
656	20250115	092600	14128495	2940	2940	2940	2940	0
657	20250115	092500	14128495	2940	2945	2945	2940	761
658	20250115	092400	11887360	2945	2945	2945	2945	1000
659	20250115	092300	8942360	2955	2955	2955	2955	0
660	20250115	092200	8942360	2955	2955	2955	2955	1
661	20250115	092100	8939405	2940	2940	2940	2940	0
662	20250115	092000	8939405	2940	2940	2940	2940	0
663	20250115	091900	8939405	2940	2940	2940	2940	0
664	20250115	091800	8939405	2940	2940	2940	2940	100
665	20250115	091700	8645405	2940	2940	2940	2940	0
666	20250115	091600	8645405	2940	2940	2940	2940	100
667	20250115	091500	8351405	2955	2955	2955	2955	1
668	20250115	091400	8348450	2945	2945	2945	2945	2180
669	20250115	091300	1928350	2945	2945	2945	2945	43
670	20250115	091200	1801715	2960	2960	2960	2960	0
671	20250115	091100	1801715	2960	2960	2960	2960	0
672	20250115	091000	1801715	2960	2960	2960	2960	1
673	20250115	090900	1798755	2945	2945	2945	2945	2
674	20250115	090800	1792865	2960	2960	2960	2960	0
675	20250115	090700	1792865	2960	2960	2960	2960	0
676	20250115	090600	1792865	2960	2960	2960	2960	0
677	20250115	090500	1792865	2960	2960	2960	2960	0
678	20250115	090400	1792865	2960	2960	2960	2960	0
679	20250115	090300	1792865	2960	2955	2960	2955	187
680	20250115	090200	1240230	2955	2955	2955	2955	0
681	20250115	090100	1240230	2955	2955	2955	2955	0
682	20250115	090000	1240230	2955	2925	2955	2925	424