KissMeData/109820/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201400	702356155	2930	2930	2930	2930	7262
3	20250117	201300	702356155	2930	2930	2930	2930	0
4	20250117	201200	702356155	2930	2930	2930	2930	0
5	20250117	201100	702356155	2930	2930	2930	2930	0
6	20250117	201000	702356155	2930	2930	2930	2930	0
7	20250117	200900	702356155	2930	2930	2930	2930	0
8	20250117	200800	702356155	2930	2930	2930	2930	0
9	20250117	200700	702356155	2930	2930	2930	2930	0
10	20250117	200600	702356155	2930	2930	2930	2930	0
11	20250117	200500	702356155	2930	2930	2930	2930	0
12	20250117	200400	702356155	2930	2930	2930	2930	0
13	20250117	200300	702356155	2930	2930	2930	2930	0
14	20250117	200200	702356155	2930	2930	2930	2930	0
15	20250117	200100	702356155	2930	2930	2930	2930	0
16	20250117	200000	702356155	2930	2930	2930	2930	0
17	20250117	195900	702356155	2930	2930	2930	2930	0
18	20250117	195800	702356155	2930	2930	2930	2930	0
19	20250117	195700	702356155	2930	2930	2930	2930	0
20	20250117	195600	702356155	2930	2930	2930	2930	0
21	20250117	195500	702356155	2930	2930	2930	2930	0
22	20250117	195400	702356155	2930	2930	2930	2930	0
23	20250117	195300	702356155	2930	2930	2930	2930	0
24	20250117	195200	702356155	2930	2930	2930	2930	0
25	20250117	195100	702356155	2930	2930	2930	2930	0
26	20250117	195000	702356155	2930	2930	2930	2930	0
27	20250117	194900	702356155	2930	2930	2930	2930	0
28	20250117	194800	702356155	2930	2930	2930	2930	0
29	20250117	194700	702356155	2930	2930	2930	2930	0
30	20250117	194600	702356155	2930	2930	2930	2930	0
31	20250117	194500	702356155	2930	2930	2930	2930	0
32	20250117	194400	702356155	2930	2930	2930	2930	7262
33	20250117	194300	702356155	2930	2930	2930	2930	0
34	20250117	194200	702356155	2930	2930	2930	2930	0
35	20250117	194100	702356155	2930	2930	2930	2930	0
36	20250117	194000	702356155	2930	2930	2930	2930	0
37	20250117	193900	702356155	2930	2930	2930	2930	0
38	20250117	193800	702356155	2930	2930	2930	2930	0
39	20250117	193700	702356155	2930	2930	2930	2930	0
40	20250117	193600	702356155	2930	2930	2930	2930	0
41	20250117	193500	702356155	2930	2930	2930	2930	0
42	20250117	193400	702356155	2930	2930	2930	2930	0
43	20250117	193300	702356155	2930	2930	2930	2930	0
44	20250117	193200	702356155	2930	2930	2930	2930	0
45	20250117	193100	702356155	2930	2930	2930	2930	0
46	20250117	193000	702356155	2930	2930	2930	2930	0
47	20250117	192900	702356155	2930	2930	2930	2930	0
48	20250117	192800	702356155	2930	2930	2930	2930	0
49	20250117	192700	702356155	2930	2930	2930	2930	0
50	20250117	192600	702356155	2930	2930	2930	2930	0
51	20250117	192500	702356155	2930	2930	2930	2930	0
52	20250117	192400	702356155	2930	2930	2930	2930	0
53	20250117	192300	702356155	2930	2930	2930	2930	0
54	20250117	192200	702356155	2930	2930	2930	2930	0
55	20250117	192100	702356155	2930	2930	2930	2930	0
56	20250117	192000	702356155	2930	2930	2930	2930	0
57	20250117	191900	702356155	2930	2930	2930	2930	0
58	20250117	191800	702356155	2930	2930	2930	2930	0
59	20250117	191700	702356155	2930	2930	2930	2930	0
60	20250117	191600	702356155	2930	2930	2930	2930	0
61	20250117	191500	702356155	2930	2930	2930	2930	0
62	20250117	191400	702356155	2930	2930	2930	2930	7262
63	20250117	191300	702356155	2930	2930	2930	2930	0
64	20250117	191200	702356155	2930	2930	2930	2930	0
65	20250117	191100	702356155	2930	2930	2930	2930	0
66	20250117	191000	702356155	2930	2930	2930	2930	0
67	20250117	190900	702356155	2930	2930	2930	2930	0
68	20250117	190800	702356155	2930	2930	2930	2930	0
69	20250117	190700	702356155	2930	2930	2930	2930	0
70	20250117	190600	702356155	2930	2930	2930	2930	0
71	20250117	190500	702356155	2930	2930	2930	2930	0
72	20250117	190400	702356155	2930	2930	2930	2930	0
73	20250117	190300	702356155	2930	2930	2930	2930	0
74	20250117	190200	702356155	2930	2930	2930	2930	0
75	20250117	190100	702356155	2930	2930	2930	2930	0
76	20250117	190000	702356155	2930	2930	2930	2930	0
77	20250117	185900	702356155	2930	2930	2930	2930	0
78	20250117	185800	702356155	2930	2930	2930	2930	0
79	20250117	185700	702356155	2930	2930	2930	2930	0
80	20250117	185600	702356155	2930	2930	2930	2930	0
81	20250117	185500	702356155	2930	2930	2930	2930	0
82	20250117	185400	702356155	2930	2930	2930	2930	0
83	20250117	185300	702356155	2930	2930	2930	2930	0
84	20250117	185200	702356155	2930	2930	2930	2930	0
85	20250117	185100	702356155	2930	2930	2930	2930	0
86	20250117	185000	702356155	2930	2930	2930	2930	0
87	20250117	184900	702356155	2930	2930	2930	2930	0
88	20250117	184800	702356155	2930	2930	2930	2930	0
89	20250117	184700	702356155	2930	2930	2930	2930	0
90	20250117	184600	702356155	2930	2930	2930	2930	0
91	20250117	184500	702356155	2930	2930	2930	2930	0
92	20250117	184400	702356155	2930	2930	2930	2930	7262
93	20250117	184300	702356155	2930	2930	2930	2930	0
94	20250117	184200	702356155	2930	2930	2930	2930	0
95	20250117	184100	702356155	2930	2930	2930	2930	0
96	20250117	184000	702356155	2930	2930	2930	2930	0
97	20250117	183900	702356155	2930	2930	2930	2930	0
98	20250117	183800	702356155	2930	2930	2930	2930	0
99	20250117	183700	702356155	2930	2930	2930	2930	0
100	20250117	183600	702356155	2930	2930	2930	2930	0
101	20250117	183500	702356155	2930	2930	2930	2930	0
102	20250117	183400	702356155	2930	2930	2930	2930	0
103	20250117	183300	702356155	2930	2930	2930	2930	0
104	20250117	183200	702356155	2930	2930	2930	2930	0
105	20250117	183100	702356155	2930	2930	2930	2930	0
106	20250117	183000	702356155	2930	2930	2930	2930	0
107	20250117	182900	702356155	2930	2930	2930	2930	0
108	20250117	182800	702356155	2930	2930	2930	2930	0
109	20250117	182700	702356155	2930	2930	2930	2930	0
110	20250117	182600	702356155	2930	2930	2930	2930	0
111	20250117	182500	702356155	2930	2930	2930	2930	0
112	20250117	182400	702356155	2930	2930	2930	2930	0
113	20250117	182300	702356155	2930	2930	2930	2930	0
114	20250117	182200	702356155	2930	2930	2930	2930	0
115	20250117	182100	702356155	2930	2930	2930	2930	0
116	20250117	182000	702356155	2930	2930	2930	2930	0
117	20250117	181900	702356155	2930	2930	2930	2930	0
118	20250117	181800	702356155	2930	2930	2930	2930	0
119	20250117	181700	702356155	2930	2930	2930	2930	0
120	20250117	181600	702356155	2930	2930	2930	2930	0
121	20250117	181500	702356155	2930	2930	2930	2930	0
122	20250117	181400	702356155	2930	2930	2930	2930	7262
123	20250117	181300	702356155	2930	2930	2930	2930	0
124	20250117	181200	702356155	2930	2930	2930	2930	0
125	20250117	181100	702356155	2930	2930	2930	2930	0
126	20250117	181000	702356155	2930	2930	2930	2930	0
127	20250117	180900	702356155	2930	2930	2930	2930	0
128	20250117	180800	702356155	2930	2930	2930	2930	0
129	20250117	180700	702356155	2930	2930	2930	2930	0
130	20250117	180600	702356155	2930	2930	2930	2930	0
131	20250117	180500	702356155	2930	2930	2930	2930	0
132	20250117	180400	702356155	2930	2930	2930	2930	0
133	20250117	180300	702356155	2930	2930	2930	2930	0
134	20250117	180200	702356155	2930	2930	2930	2930	0
135	20250117	180100	702356155	2930	2930	2930	2930	0
136	20250117	180000	702356155	2930	2930	2930	2930	0
137	20250117	175900	702356155	2930	2930	2930	2930	0
138	20250117	175800	702356155	2930	2930	2930	2930	0
139	20250117	175700	702356155	2930	2930	2930	2930	0
140	20250117	175600	702356155	2930	2930	2930	2930	0
141	20250117	175500	702356155	2930	2930	2930	2930	0
142	20250117	175400	702356155	2930	2930	2930	2930	0
143	20250117	175300	702356155	2930	2930	2930	2930	0
144	20250117	175200	702356155	2930	2930	2930	2930	0
145	20250117	175100	702356155	2930	2930	2930	2930	0
146	20250117	175000	702356155	2930	2930	2930	2930	0
147	20250117	174900	702356155	2930	2930	2930	2930	0
148	20250117	174800	702356155	2930	2930	2930	2930	0
149	20250117	174700	702356155	2930	2930	2930	2930	0
150	20250117	174600	702356155	2930	2930	2930	2930	0
151	20250117	174500	702356155	2930	2930	2930	2930	0
152	20250117	174400	702356155	2930	2930	2930	2930	7262
153	20250117	174300	702356155	2930	2930	2930	2930	0
154	20250117	174200	702356155	2930	2930	2930	2930	0
155	20250117	174100	702356155	2930	2930	2930	2930	0
156	20250117	174000	702356155	2930	2930	2930	2930	0
157	20250117	173900	702356155	2930	2930	2930	2930	0
158	20250117	173800	702356155	2930	2930	2930	2930	0
159	20250117	173700	702356155	2930	2930	2930	2930	0
160	20250117	173600	702356155	2930	2930	2930	2930	0
161	20250117	173500	702356155	2930	2930	2930	2930	0
162	20250117	173400	702356155	2930	2930	2930	2930	0
163	20250117	173300	702356155	2930	2930	2930	2930	0
164	20250117	173200	702356155	2930	2930	2930	2930	0
165	20250117	173100	702356155	2930	2930	2930	2930	0
166	20250117	173000	702356155	2930	2930	2930	2930	0
167	20250117	172900	702356155	2930	2930	2930	2930	0
168	20250117	172800	702356155	2930	2930	2930	2930	0
169	20250117	172700	702356155	2930	2930	2930	2930	0
170	20250117	172600	702356155	2930	2930	2930	2930	0
171	20250117	172500	702356155	2930	2930	2930	2930	0
172	20250117	172400	702356155	2930	2930	2930	2930	0
173	20250117	172300	702356155	2930	2930	2930	2930	0
174	20250117	172200	702356155	2930	2930	2930	2930	0
175	20250117	172100	702356155	2930	2930	2930	2930	0
176	20250117	172000	702356155	2930	2930	2930	2930	0
177	20250117	171900	702356155	2930	2930	2930	2930	0
178	20250117	171800	702356155	2930	2930	2930	2930	0
179	20250117	171700	702356155	2930	2930	2930	2930	0
180	20250117	171600	702356155	2930	2930	2930	2930	0
181	20250117	171500	702356155	2930	2930	2930	2930	0
182	20250117	171400	702356155	2930	2930	2930	2930	7262
183	20250117	171300	702356155	2930	2930	2930	2930	0
184	20250117	171200	702356155	2930	2930	2930	2930	0
185	20250117	171100	702356155	2930	2930	2930	2930	0
186	20250117	171000	702356155	2930	2930	2930	2930	0
187	20250117	170900	702356155	2930	2930	2930	2930	0
188	20250117	170800	702356155	2930	2930	2930	2930	0
189	20250117	170700	702356155	2930	2930	2930	2930	0
190	20250117	170600	702356155	2930	2930	2930	2930	0
191	20250117	170500	702356155	2930	2930	2930	2930	0
192	20250117	170400	702356155	2930	2930	2930	2930	0
193	20250117	170300	702356155	2930	2930	2930	2930	0
194	20250117	170200	702356155	2930	2930	2930	2930	0
195	20250117	170100	702356155	2930	2930	2930	2930	0
196	20250117	170000	702356155	2930	2930	2930	2930	0
197	20250117	165900	702356155	2930	2930	2930	2930	0
198	20250117	165800	702356155	2930	2930	2930	2930	0
199	20250117	165700	702356155	2930	2930	2930	2930	0
200	20250117	165600	702356155	2930	2930	2930	2930	0
201	20250117	165500	702356155	2930	2930	2930	2930	0
202	20250117	165400	702356155	2930	2930	2930	2930	0
203	20250117	165300	702356155	2930	2930	2930	2930	0
204	20250117	165200	702356155	2930	2930	2930	2930	0
205	20250117	165100	702356155	2930	2930	2930	2930	0
206	20250117	165000	702356155	2930	2930	2930	2930	0
207	20250117	164900	702356155	2930	2930	2930	2930	0
208	20250117	164800	702356155	2930	2930	2930	2930	0
209	20250117	164700	702356155	2930	2930	2930	2930	0
210	20250117	164600	702356155	2930	2930	2930	2930	0
211	20250117	164500	702356155	2930	2930	2930	2930	0
212	20250117	164400	702356155	2930	2930	2930	2930	7262
213	20250117	164300	702356155	2930	2930	2930	2930	0
214	20250117	164200	702356155	2930	2930	2930	2930	0
215	20250117	164100	702356155	2930	2930	2930	2930	0
216	20250117	164000	702356155	2930	2930	2930	2930	0
217	20250117	163900	702356155	2930	2930	2930	2930	0
218	20250117	163800	702356155	2930	2930	2930	2930	0
219	20250117	163700	702356155	2930	2930	2930	2930	0
220	20250117	163600	702356155	2930	2930	2930	2930	0
221	20250117	163500	702356155	2930	2930	2930	2930	0
222	20250117	163400	702356155	2930	2930	2930	2930	0
223	20250117	163300	702356155	2930	2930	2930	2930	0
224	20250117	163200	702356155	2930	2930	2930	2930	0
225	20250117	163100	702356155	2930	2930	2930	2930	0
226	20250117	163000	702356155	2930	2930	2930	2930	0
227	20250117	162900	702356155	2930	2930	2930	2930	0
228	20250117	162800	702356155	2930	2930	2930	2930	0
229	20250117	162700	702356155	2930	2930	2930	2930	0
230	20250117	162600	702356155	2930	2930	2930	2930	0
231	20250117	162500	702356155	2930	2930	2930	2930	0
232	20250117	162400	702356155	2930	2930	2930	2930	0
233	20250117	162300	702356155	2930	2930	2930	2930	0
234	20250117	162200	702356155	2930	2930	2930	2930	0
235	20250117	162100	702356155	2930	2930	2930	2930	0
236	20250117	162000	702356155	2930	2930	2930	2930	0
237	20250117	161900	702356155	2930	2930	2930	2930	0
238	20250117	161800	702356155	2930	2930	2930	2930	0
239	20250117	161700	702356155	2930	2930	2930	2930	0
240	20250117	161600	702356155	2930	2930	2930	2930	0
241	20250117	161500	702356155	2930	2930	2930	2930	0
242	20250117	161400	702356155	2930	2930	2930	2930	7262
243	20250117	161300	702356155	2930	2930	2930	2930	0
244	20250117	161200	702356155	2930	2930	2930	2930	0
245	20250117	161100	702356155	2930	2930	2930	2930	0
246	20250117	161000	702356155	2930	2930	2930	2930	0
247	20250117	160900	702356155	2930	2930	2930	2930	0
248	20250117	160800	702356155	2930	2930	2930	2930	0
249	20250117	160700	702356155	2930	2930	2930	2930	0
250	20250117	160600	702356155	2930	2930	2930	2930	0
251	20250117	160500	702356155	2930	2930	2930	2930	0
252	20250117	160400	702356155	2930	2930	2930	2930	0
253	20250117	160300	702356155	2930	2930	2930	2930	0
254	20250117	160200	702356155	2930	2930	2930	2930	0
255	20250117	160100	702356155	2930	2930	2930	2930	0
256	20250117	160000	702356155	2930	2930	2930	2930	0
257	20250117	155900	702356155	2930	2930	2930	2930	0
258	20250117	155800	702356155	2930	2930	2930	2930	0
259	20250117	155700	702356155	2930	2930	2930	2930	0
260	20250117	155600	702356155	2930	2930	2930	2930	0
261	20250117	155500	702356155	2930	2930	2930	2930	0
262	20250117	155400	702356155	2930	2930	2930	2930	0
263	20250117	155300	702356155	2930	2930	2930	2930	0
264	20250117	155200	702356155	2930	2930	2930	2930	0
265	20250117	155100	702356155	2930	2930	2930	2930	0
266	20250117	155000	702356155	2930	2930	2930	2930	0
267	20250117	154900	702356155	2930	2930	2930	2930	0
268	20250117	154800	702356155	2930	2930	2930	2930	0
269	20250117	154700	702356155	2930	2930	2930	2930	0
270	20250117	154600	702356155	2930	2930	2930	2930	0
271	20250117	154500	702356155	2930	2930	2930	2930	0
272	20250117	154400	702356155	2930	2930	2930	2930	7262
273	20250117	154300	702356155	2930	2930	2930	2930	0
274	20250117	154200	702356155	2930	2930	2930	2930	0
275	20250117	154100	702356155	2930	2930	2930	2930	0
276	20250117	154000	702356155	2930	2930	2930	2930	0
277	20250117	153900	702356155	2930	2930	2930	2930	0
278	20250117	153800	702356155	2930	2930	2930	2930	0
279	20250117	153700	702356155	2930	2930	2930	2930	0
280	20250117	153600	702356155	2930	2930	2930	2930	0
281	20250117	153500	702356155	2930	2930	2930	2930	0
282	20250117	153400	702356155	2930	2930	2930	2930	0
283	20250117	153300	702356155	2930	2930	2930	2930	0
284	20250117	153200	702356155	2930	2930	2930	2930	0
285	20250117	153100	702356155	2930	2930	2930	2930	0
286	20250117	153000	702356155	2930	2930	2930	2930	7262
287	20250117	152900	681078495	2950	2950	2950	2950	0
288	20250117	152800	681078495	2950	2950	2950	2950	0
289	20250117	152700	681078495	2950	2950	2950	2950	0
290	20250117	152600	681078495	2950	2950	2950	2950	0
291	20250117	152500	681078495	2950	2950	2950	2950	0
292	20250117	152400	681078495	2950	2950	2950	2950	0
293	20250117	152300	681078495	2950	2950	2950	2950	0
294	20250117	152200	681078495	2950	2950	2950	2950	0
295	20250117	152100	681078495	2950	2950	2950	2950	0
296	20250117	152000	681078495	2950	2950	2950	2950	0
297	20250117	151900	681078495	2950	2940	2950	2930	3386
298	20250117	151800	671133625	2945	2945	2945	2945	0
299	20250117	151700	671133625	2945	2945	2945	2940	227
300	20250117	151600	670465545	2945	2940	2950	2940	321
301	20250117	151500	669520385	2940	2935	2940	2930	528
302	20250117	151400	667968865	2940	2940	2940	2940	1
303	20250117	151300	667965925	2925	2925	2925	2925	14
304	20250117	151200	667924975	2935	2930	2935	2930	34
305	20250117	151100	667825335	2925	2930	2930	2925	628
306	20250117	151000	665987935	2930	2930	2930	2930	3273
307	20250117	150900	656398045	2935	2930	2935	2930	3001
308	20250117	150800	647605110	2935	2935	2940	2935	170
309	20250117	150700	647106155	2935	2930	2935	2925	701
310	20250117	150600	645052360	2925	2925	2925	2925	499
311	20250117	150500	643592785	2925	2925	2925	2925	401
312	20250117	150400	642419860	2925	2925	2925	2925	1
313	20250117	150300	642416935	2920	2925	2925	2920	96
314	20250117	150200	642136575	2925	2920	2925	2920	224
315	20250117	150100	641482475	2925	2925	2925	2925	1
316	20250117	150000	641479550	2930	2920	2930	2920	3090
317	20250117	145900	632453120	2920	2920	2920	2920	200
318	20250117	145800	631869120	2920	2920	2920	2920	200
319	20250117	145700	631285120	2920	2920	2920	2920	0
320	20250117	145600	631285120	2920	2920	2920	2920	1110
321	20250117	145500	628043920	2920	2920	2920	2920	9
322	20250117	145400	628017640	2920	2920	2920	2920	100
323	20250117	145300	627725640	2920	2905	2920	2905	204
324	20250117	145200	627132225	2920	2920	2920	2920	100
325	20250117	145100	626840225	2920	2920	2920	2920	1
326	20250117	145000	626837305	2920	2920	2920	2920	0
327	20250117	144900	626837305	2920	2920	2920	2920	100
328	20250117	144800	626545305	2920	2915	2920	2905	1617
329	20250117	144700	621842700	2925	2925	2925	2925	0
330	20250117	144600	621842700	2925	2925	2925	2925	5
331	20250117	144500	621828075	2925	2925	2925	2925	10
332	20250117	144400	621798825	2925	2925	2925	2915	274
333	20250117	144300	620998155	2930	2930	2930	2930	10
334	20250117	144200	620968855	2930	2930	2930	2930	200
335	20250117	144100	620382855	2930	2925	2930	2925	101
336	20250117	144000	620087425	2925	2925	2925	2920	635
337	20250117	143900	618232550	2915	2915	2915	2915	1
338	20250117	143800	618229635	2925	2925	2925	2925	23
339	20250117	143700	618162360	2910	2910	2910	2910	1
340	20250117	143600	618159450	2925	2920	2925	2910	86
341	20250117	143500	617908280	2925	2925	2925	2920	637
342	20250117	143400	616048205	2925	2925	2925	2925	9
343	20250117	143300	616021880	2925	2920	2925	2920	156
344	20250117	143200	615566355	2920	2920	2920	2920	9
345	20250117	143100	615540075	2925	2925	2925	2925	1
346	20250117	143000	615537150	2925	2925	2925	2925	0
347	20250117	142900	615537150	2925	2925	2925	2925	1
348	20250117	142800	615534225	2920	2920	2925	2920	113
349	20250117	142700	615204260	2920	2920	2920	2920	691
350	20250117	142600	613186540	2920	2920	2920	2920	20
351	20250117	142500	613128140	2920	2920	2920	2920	0
352	20250117	142400	613128140	2920	2920	2920	2920	1001
353	20250117	142300	610205220	2920	2920	2920	2920	1
354	20250117	142200	610202300	2915	2910	2915	2910	1302
355	20250117	142100	606411690	2910	2910	2910	2910	112
356	20250117	142000	606085770	2915	2915	2915	2915	5
357	20250117	141900	606071195	2910	2910	2910	2910	300
358	20250117	141800	605198195	2915	2915	2915	2915	0
359	20250117	141700	605198195	2915	2910	2915	2910	34
360	20250117	141600	605099240	2910	2910	2910	2910	200
361	20250117	141500	604517240	2915	2915	2915	2915	0
362	20250117	141400	604517240	2915	2910	2915	2910	47
363	20250117	141300	604380255	2915	2915	2915	2915	714
364	20250117	141200	602298945	2915	2915	2915	2915	1
365	20250117	141100	602296030	2915	2915	2915	2915	470
366	20250117	141000	600925980	2915	2915	2915	2915	135
367	20250117	140900	600532455	2915	2915	2915	2915	1
368	20250117	140800	600529540	2915	2905	2915	2905	615
369	20250117	140700	598739935	2910	2905	2910	2905	171
370	20250117	140600	598243175	2910	2910	2910	2910	1
371	20250117	140500	598240265	2910	2910	2910	2910	108
372	20250117	140400	597925985	2910	2910	2910	2910	497
373	20250117	140300	596479715	2910	2910	2910	2910	300
374	20250117	140200	595606715	2910	2910	2910	2910	12
375	20250117	140100	595571795	2910	2910	2910	2910	1
376	20250117	140000	595568885	2910	2910	2910	2910	16
377	20250117	135900	595522325	2910	2910	2910	2910	0
378	20250117	135800	595522325	2910	2910	2910	2910	0
379	20250117	135700	595522325	2910	2910	2910	2910	125
380	20250117	135600	595158575	2915	2915	2915	2915	1
381	20250117	135500	595155660	2915	2915	2915	2915	0
382	20250117	135400	595155660	2915	2915	2915	2915	1
383	20250117	135300	595152745	2915	2915	2915	2915	0
384	20250117	135200	595152745	2915	2915	2915	2915	1
385	20250117	135100	595149830	2915	2920	2920	2915	426
386	20250117	135000	593908015	2920	2920	2920	2920	134
387	20250117	134900	593516735	2915	2915	2915	2915	0
388	20250117	134800	593516735	2915	2920	2920	2915	140
389	20250117	134700	593108630	2920	2920	2920	2920	0
390	20250117	134600	593108630	2920	2920	2920	2920	21
391	20250117	134500	593047310	2920	2920	2920	2920	1
392	20250117	134400	593044390	2920	2920	2920	2920	10
393	20250117	134300	593015190	2920	2920	2920	2915	52
394	20250117	134200	592863600	2915	2915	2915	2915	2750
395	20250117	134100	584847350	2915	2910	2915	2910	201
396	20250117	134000	584261935	2910	2905	2910	2905	1395
397	20250117	133900	580203790	2905	2910	2910	2905	290
398	20250117	133800	579361335	2910	2910	2910	2910	0
399	20250117	133700	579361335	2910	2910	2910	2910	1
400	20250117	133600	579358425	2905	2905	2905	2905	109
401	20250117	133500	579041780	2905	2905	2905	2905	7
402	20250117	133400	579021445	2905	2905	2905	2905	0
403	20250117	133300	579021445	2905	2905	2905	2905	34
404	20250117	133200	578922675	2905	2900	2905	2900	1070
405	20250117	133100	575815025	2905	2900	2905	2900	1711
406	20250117	133000	570853120	2905	2905	2905	2900	597
407	20250117	132900	569119335	2905	2910	2910	2905	852
408	20250117	132800	566644270	2910	2910	2910	2910	50
409	20250117	132700	566498770	2910	2910	2910	2910	1
410	20250117	132600	566495860	2910	2910	2910	2910	100
411	20250117	132500	566204860	2910	2910	2910	2910	502
412	20250117	132400	564744040	2910	2910	2910	2910	3
413	20250117	132300	564735310	2915	2905	2915	2900	1701
414	20250117	132200	559802245	2915	2905	2915	2905	41
415	20250117	132100	559683110	2910	2910	2910	2910	169
416	20250117	132000	559191320	2915	2915	2915	2915	1
417	20250117	131900	559188405	2910	2910	2910	2910	6
418	20250117	131800	559170945	2915	2915	2915	2915	1
419	20250117	131700	559168030	2915	2915	2915	2915	0
420	20250117	131600	559168030	2915	2915	2915	2915	1
421	20250117	131500	559165115	2915	2915	2915	2915	2
422	20250117	131400	559159285	2915	2915	2915	2915	1
423	20250117	131300	559156370	2910	2910	2910	2910	19
424	20250117	131200	559101080	2915	2915	2915	2915	1
425	20250117	131100	559098165	2915	2910	2915	2910	21
426	20250117	131000	559037050	2910	2910	2910	2910	0
427	20250117	130900	559037050	2910	2910	2910	2910	0
428	20250117	130800	559037050	2910	2910	2910	2910	1218
429	20250117	130700	555492670	2910	2910	2910	2910	0
430	20250117	130600	555492670	2910	2910	2910	2910	6
431	20250117	130500	555475210	2910	2910	2910	2910	600
432	20250117	130400	553729210	2910	2910	2910	2910	0
433	20250117	130300	553729210	2910	2910	2910	2910	33
434	20250117	130200	553633180	2910	2905	2910	2905	20
435	20250117	130100	553575075	2905	2905	2905	2905	143
436	20250117	130000	553159660	2905	2905	2905	2900	1265
437	20250117	125900	549486335	2905	2900	2905	2895	1574
438	20250117	125800	544928105	2900	2905	2905	2900	175
439	20250117	125700	544419745	2905	2910	2910	2905	2
440	20250117	125600	544413930	2905	2905	2905	2900	501
441	20250117	125500	542958530	2905	2895	2905	2895	8801
442	20250117	125400	517479625	2905	2905	2905	2905	301
443	20250117	125300	516605220	2895	2895	2895	2895	0
444	20250117	125200	516605220	2895	2900	2900	2895	130
445	20250117	125100	516228855	2895	2900	2900	2895	630
446	20250117	125000	514405000	2895	2900	2900	2895	280
447	20250117	124900	513594395	2895	2900	2900	2895	1500
448	20250117	124800	509245555	2900	2900	2900	2900	0
449	20250117	124700	509245555	2900	2900	2900	2900	0
450	20250117	124600	509245555	2900	2900	2900	2900	245
451	20250117	124500	508535055	2900	2900	2900	2900	0
452	20250117	124400	508535055	2900	2900	2900	2900	0
453	20250117	124300	508535055	2900	2905	2905	2900	1394
454	20250117	124200	504492405	2915	2915	2915	2915	7
455	20250117	124100	504472000	2905	2905	2905	2905	2000
456	20250117	124000	498662000	2905	2905	2905	2905	0
457	20250117	123900	498662000	2905	2905	2905	2905	207
458	20250117	123800	498060665	2905	2910	2910	2905	1000
459	20250117	123700	495154865	2915	2915	2915	2915	0
460	20250117	123600	495154865	2915	2915	2915	2915	5
461	20250117	123500	495140290	2915	2915	2915	2915	0
462	20250117	123400	495140290	2915	2915	2915	2915	10
463	20250117	123300	495111140	2915	2915	2915	2915	0
464	20250117	123200	495111140	2915	2915	2915	2915	0
465	20250117	123100	495111140	2915	2915	2915	2915	10
466	20250117	123000	495081990	2910	2910	2910	2910	505
467	20250117	122900	493612440	2910	2910	2910	2905	477
468	20250117	122800	492224395	2910	2910	2910	2910	1200
469	20250117	122700	488732395	2910	2910	2910	2910	32
470	20250117	122600	488639275	2910	2905	2910	2905	31
471	20250117	122500	488549215	2910	2910	2910	2910	0
472	20250117	122400	488549215	2910	2910	2910	2910	1
473	20250117	122300	488546305	2910	2910	2910	2910	0
474	20250117	122200	488546305	2910	2905	2910	2905	16
475	20250117	122100	488499820	2905	2905	2905	2905	14
476	20250117	122000	488459150	2910	2910	2910	2910	100
477	20250117	121900	488168150	2910	2900	2910	2900	23
478	20250117	121800	488101440	2910	2900	2910	2900	203
479	20250117	121700	487512720	2905	2905	2905	2905	779
480	20250117	121600	485249725	2905	2905	2905	2905	0
481	20250117	121500	485249725	2905	2905	2905	2905	1
482	20250117	121400	485246820	2900	2900	2900	2900	415
483	20250117	121300	484043320	2905	2905	2905	2905	1
484	20250117	121200	484040415	2900	2900	2905	2900	1249
485	20250117	121100	480418310	2905	2905	2910	2905	301
486	20250117	121000	479543900	2905	2905	2910	2905	114
487	20250117	120900	479212725	2905	2905	2905	2905	0
488	20250117	120800	479212725	2905	2905	2905	2905	41
489	20250117	120700	479093620	2905	2905	2905	2905	151
490	20250117	120600	478654965	2905	2905	2905	2905	0
491	20250117	120500	478654965	2905	2905	2905	2905	32
492	20250117	120400	478562005	2905	2905	2905	2905	110
493	20250117	120300	478242455	2905	2905	2905	2905	1
494	20250117	120200	478239550	2905	2910	2910	2905	7
495	20250117	120100	478219210	2905	2905	2905	2905	695
496	20250117	120000	476200235	2905	2905	2905	2890	1659
497	20250117	115900	471401570	2910	2910	2910	2910	0
498	20250117	115800	471401570	2910	2910	2910	2910	0
499	20250117	115700	471401570	2910	2910	2910	2910	0
500	20250117	115600	471401570	2910	2910	2910	2910	170
501	20250117	115500	470906870	2910	2905	2910	2905	365
502	20250117	115400	469846530	2905	2910	2910	2905	126
503	20250117	115300	469480170	2910	2910	2910	2910	0
504	20250117	115200	469480170	2910	2910	2910	2910	8
505	20250117	115100	469456890	2910	2910	2910	2910	752
506	20250117	115000	467268570	2910	2910	2910	2910	10
507	20250117	114900	467239470	2910	2900	2910	2900	200
508	20250117	114800	466659450	2910	2905	2910	2905	334
509	20250117	114700	465689005	2905	2905	2905	2905	1
510	20250117	114600	465686100	2900	2895	2900	2895	2870
511	20250117	114500	457363460	2895	2895	2895	2890	1484
512	20250117	114400	453069095	2900	2900	2900	2900	0
513	20250117	114300	453069095	2900	2900	2900	2900	102
514	20250117	114200	452773295	2900	2905	2905	2900	201
515	20250117	114100	452190390	2890	2890	2890	2890	2778
516	20250117	114000	444161970	2905	2895	2905	2895	31
517	20250117	113900	444071935	2900	2910	2910	2890	8172
518	20250117	113800	420396230	2900	2910	2910	2900	337
519	20250117	113700	419417200	2910	2900	2910	2900	1023
520	20250117	113600	416446870	2900	2905	2905	2900	2622
521	20250117	113500	408836695	2905	2910	2910	2905	262
522	20250117	113400	408075185	2910	2910	2910	2910	1
523	20250117	113300	408072275	2910	2910	2910	2910	5
524	20250117	113200	408057725	2910	2910	2910	2910	3
525	20250117	113100	408048995	2905	2910	2910	2905	570
526	20250117	113000	406392795	2910	2910	2910	2910	1
527	20250117	112900	406389885	2910	2910	2910	2910	0
528	20250117	112800	406389885	2910	2910	2910	2910	1
529	20250117	112700	406386975	2915	2915	2915	2915	1
530	20250117	112600	406384060	2920	2910	2920	2910	102
531	20250117	112500	406087230	2920	2920	2920	2915	50
532	20250117	112400	405941470	2915	2915	2915	2915	11
533	20250117	112300	405909405	2920	2915	2920	2915	94
534	20250117	112200	405635375	2915	2915	2915	2915	11
535	20250117	112100	405603310	2915	2915	2915	2915	215
536	20250117	112000	404976585	2915	2915	2915	2915	0
537	20250117	111900	404976585	2915	2905	2915	2905	2
538	20250117	111800	404970765	2915	2910	2915	2910	101
539	20250117	111700	404676850	2915	2915	2915	2915	30
540	20250117	111600	404589400	2920	2920	2920	2920	400
541	20250117	111500	403421400	2925	2915	2925	2915	274
542	20250117	111400	402622580	2925	2915	2925	2915	51
543	20250117	111300	402473905	2930	2930	2930	2930	0
544	20250117	111200	402473905	2930	2930	2930	2930	62
545	20250117	111100	402292245	2920	2915	2920	2915	572
546	20250117	111000	400624835	2915	2915	2915	2915	30
547	20250117	110900	400537385	2915	2915	2915	2915	2
548	20250117	110800	400531555	2915	2915	2915	2915	49
549	20250117	110700	400388720	2915	2915	2915	2905	1590
550	20250117	110600	395769720	2910	2915	2915	2910	1210
551	20250117	110500	392247485	2915	2915	2915	2915	10
552	20250117	110400	392218335	2915	2915	2915	2915	51
553	20250117	110300	392069670	2915	2920	2920	2915	18
554	20250117	110200	392017185	2920	2920	2920	2920	0
555	20250117	110100	392017185	2920	2920	2920	2900	672
556	20250117	110000	390067965	2900	2920	2920	2900	2013
557	20250117	105900	384222640	2920	2920	2920	2920	1
558	20250117	105800	384219720	2920	2920	2920	2920	23
559	20250117	105700	384152560	2925	2915	2925	2910	1805
560	20250117	105600	378898355	2925	2915	2925	2915	93
561	20250117	105500	378627080	2920	2920	2920	2920	161
562	20250117	105400	378156960	2925	2920	2925	2920	59
563	20250117	105300	377984580	2920	2920	2920	2920	1
564	20250117	105200	377981660	2915	2915	2915	2915	0
565	20250117	105100	377981660	2915	2915	2915	2915	0
566	20250117	105000	377981660	2915	2915	2915	2915	4
567	20250117	104900	377970000	2910	2915	2915	2910	820
568	20250117	104800	375583500	2915	2915	2915	2915	550
569	20250117	104700	373980250	2920	2920	2920	2920	0
570	20250117	104600	373980250	2920	2920	2920	2920	2
571	20250117	104500	373974410	2915	2920	2920	2915	823
572	20250117	104400	371573755	2920	2925	2925	2920	612
573	20250117	104300	369785215	2925	2940	2940	2925	6
574	20250117	104200	369767590	2925	2925	2925	2925	0
575	20250117	104100	369767590	2925	2925	2925	2925	90
576	20250117	104000	369504340	2925	2925	2925	2925	0
577	20250117	103900	369504340	2925	2925	2925	2925	14
578	20250117	103800	369463390	2925	2925	2925	2925	2188
579	20250117	103700	363063490	2925	2925	2925	2925	20
580	20250117	103600	363004990	2925	2925	2925	2925	316
581	20250117	103500	362080690	2925	2925	2925	2925	10
582	20250117	103400	362051440	2925	2925	2925	2925	99
583	20250117	103300	361761865	2925	2930	2930	2925	456
584	20250117	103200	360426555	2930	2930	2930	2930	0
585	20250117	103100	360426555	2930	2930	2930	2930	0
586	20250117	103000	360426555	2930	2930	2930	2930	100
587	20250117	102900	360133555	2930	2930	2930	2930	300
588	20250117	102800	359254555	2930	2930	2930	2930	46
589	20250117	102700	359119775	2930	2930	2930	2930	0
590	20250117	102600	359119775	2930	2930	2930	2930	100
591	20250117	102500	358826775	2940	2940	2940	2940	0
592	20250117	102400	358826775	2940	2940	2940	2940	10
593	20250117	102300	358797375	2940	2940	2940	2940	10
594	20250117	102200	358767975	2940	2935	2940	2935	10
595	20250117	102100	358738580	2930	2930	2930	2930	0
596	20250117	102000	358738580	2930	2930	2940	2930	402
597	20250117	101900	357559820	2940	2935	2940	2930	288
598	20250117	101800	356714045	2930	2935	2935	2915	62
599	20250117	101700	356532235	2935	2935	2935	2935	501
600	20250117	101600	355061800	2925	2910	2925	2910	93
601	20250117	101500	354790825	2925	2930	2930	2925	1723
602	20250117	101400	349749995	2930	2930	2930	2930	0
603	20250117	101300	349749995	2930	2930	2930	2930	5
604	20250117	101200	349735345	2930	2925	2930	2925	460
605	20250117	101100	348389830	2925	2920	2925	2910	1216
606	20250117	101000	344846435	2925	2925	2925	2925	34
607	20250117	100900	344746985	2925	2925	2925	2920	13
608	20250117	100800	344708970	2925	2920	2925	2915	501
609	20250117	100700	343248495	2935	2935	2935	2935	101
610	20250117	100600	342952060	2935	2940	2940	2935	53
611	20250117	100500	342796250	2920	2925	2945	2920	2691
612	20250117	100400	334935980	2920	2935	2940	2920	3037
613	20250117	100300	326026640	2940	2935	2940	2935	1242
614	20250117	100200	322381365	2935	2925	2935	2925	87
615	20250117	100100	322126880	2925	2925	2935	2925	313
616	20250117	100000	321211255	2925	2930	2930	2925	303
617	20250117	095900	320324730	2935	2935	2935	2935	0
618	20250117	095800	320324730	2935	2930	2935	2925	152
619	20250117	095700	319879585	2935	2935	2935	2935	101
620	20250117	095600	319583150	2925	2925	2925	2925	190
621	20250117	095500	319027400	2935	2935	2935	2935	0
622	20250117	095400	319027400	2935	2935	2935	2935	0
623	20250117	095300	319027400	2935	2935	2935	2935	2
624	20250117	095200	319021530	2925	2925	2925	2925	10
625	20250117	095100	318992280	2920	2935	2935	2920	243
626	20250117	095000	318280470	2935	2935	2935	2935	350
627	20250117	094900	317253220	2915	2915	2915	2915	400
628	20250117	094800	316087220	2925	2925	2925	2910	118
629	20250117	094700	315742115	2925	2925	2940	2925	953
630	20250117	094600	312951800	2925	2920	2925	2910	769
631	20250117	094500	310705570	2920	2905	2920	2880	6775
632	20250117	094400	291025730	2900	2940	2945	2900	27105
633	20250117	094300	211940875	2940	2940	2940	2940	11
634	20250117	094200	211908535	2935	2945	2945	2935	2793
635	20250117	094100	203697450	2945	2945	2945	2945	15
636	20250117	094000	203653275	2945	2940	2945	2940	1230
637	20250117	093900	200036405	2940	2940	2945	2940	1011
638	20250117	093800	197064040	2940	2950	2950	2940	5587
639	20250117	093700	180625275	2950	2950	2950	2945	3118
640	20250117	093600	171430335	2950	2950	2950	2950	2777
641	20250117	093500	163238185	2955	2965	2965	2955	599
642	20250117	093400	161465450	2965	2965	2965	2965	10
643	20250117	093300	161435800	2965	2955	2965	2950	1263
644	20250117	093200	157704395	2955	2955	2955	2955	800
645	20250117	093100	155340395	2955	2955	2955	2955	0
646	20250117	093000	155340395	2955	2955	2955	2955	1217
647	20250117	092900	151744160	2970	2960	2970	2955	800
648	20250117	092800	149380125	2955	2960	2960	2955	115
649	20250117	092700	149040015	2955	2960	2960	2955	164
650	20250117	092600	148555370	2955	2955	2955	2955	263
651	20250117	092500	147778205	2955	2960	2960	2955	600
652	20250117	092400	146002940	2980	2975	2980	2975	126
653	20250117	092300	145627790	2955	2955	2955	2955	490
654	20250117	092200	144179840	2975	2970	2975	2950	1925
655	20250117	092100	138482465	2970	2970	2970	2970	95
656	20250117	092000	138200315	2970	2970	2970	2970	0
657	20250117	091900	138200315	2970	2970	2970	2970	700
658	20250117	091800	136121315	2975	2975	2975	2975	178
659	20250117	091700	135591765	2985	2985	2985	2975	510
660	20250117	091600	134070415	2985	2995	2995	2985	397
661	20250117	091500	132885020	2995	2985	2995	2985	2560
662	20250117	091400	125243065	2980	2970	2980	2970	483
663	20250117	091300	123804055	2970	2965	2980	2965	830
664	20250117	091200	121338065	2970	2940	2970	2940	8201
665	20250117	091100	97164975	2945	2945	2945	2940	1348
666	20250117	091000	93197830	2945	2940	2945	2940	387
667	20250117	090900	92058415	2940	2950	2950	2940	5480
668	20250117	090800	75910985	2955	2955	2960	2950	1062
669	20250117	090700	72772510	2960	2960	2965	2955	587
670	20250117	090600	71035010	2965	2960	2965	2955	1117
671	20250117	090500	67730380	2960	2965	2965	2960	1594
672	20250117	090400	63011910	2965	2970	2970	2960	1561
673	20250117	090300	58384160	2970	2975	2975	2965	3781
674	20250117	090200	47161235	2970	2975	2975	2965	4535
675	20250117	090100	33689420	2970	2985	2985	2970	2970
676	20250117	090000	24838320	2985	3000	3010	2985	8281