KissMeData/086980/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200000	991892575	2910	2910	2910	2910	7714
3	20250123	195900	991892575	2910	2910	2910	2910	0
4	20250123	195800	991892575	2910	2910	2910	2910	0
5	20250123	195700	991892575	2910	2910	2910	2910	0
6	20250123	195600	991892575	2910	2910	2910	2910	0
7	20250123	195500	991892575	2910	2910	2910	2910	0
8	20250123	195400	991892575	2910	2910	2910	2910	0
9	20250123	195300	991892575	2910	2910	2910	2910	0
10	20250123	195200	991892575	2910	2910	2910	2910	0
11	20250123	195100	991892575	2910	2910	2910	2910	0
12	20250123	195000	991892575	2910	2910	2910	2910	0
13	20250123	194900	991892575	2910	2910	2910	2910	0
14	20250123	194800	991892575	2910	2910	2910	2910	0
15	20250123	194700	991892575	2910	2910	2910	2910	0
16	20250123	194600	991892575	2910	2910	2910	2910	0
17	20250123	194500	991892575	2910	2910	2910	2910	0
18	20250123	194400	991892575	2910	2910	2910	2910	0
19	20250123	194300	991892575	2910	2910	2910	2910	0
20	20250123	194200	991892575	2910	2910	2910	2910	0
21	20250123	194100	991892575	2910	2910	2910	2910	0
22	20250123	194000	991892575	2910	2910	2910	2910	0
23	20250123	193900	991892575	2910	2910	2910	2910	0
24	20250123	193800	991892575	2910	2910	2910	2910	0
25	20250123	193700	991892575	2910	2910	2910	2910	0
26	20250123	193600	991892575	2910	2910	2910	2910	0
27	20250123	193500	991892575	2910	2910	2910	2910	0
28	20250123	193400	991892575	2910	2910	2910	2910	0
29	20250123	193300	991892575	2910	2910	2910	2910	0
30	20250123	193200	991892575	2910	2910	2910	2910	0
31	20250123	193100	991892575	2910	2910	2910	2910	0
32	20250123	193000	991892575	2910	2910	2910	2910	7714
33	20250123	192900	991892575	2910	2910	2910	2910	0
34	20250123	192800	991892575	2910	2910	2910	2910	0
35	20250123	192700	991892575	2910	2910	2910	2910	0
36	20250123	192600	991892575	2910	2910	2910	2910	0
37	20250123	192500	991892575	2910	2910	2910	2910	0
38	20250123	192400	991892575	2910	2910	2910	2910	0
39	20250123	192300	991892575	2910	2910	2910	2910	0
40	20250123	192200	991892575	2910	2910	2910	2910	0
41	20250123	192100	991892575	2910	2910	2910	2910	0
42	20250123	192000	991892575	2910	2910	2910	2910	0
43	20250123	191900	991892575	2910	2910	2910	2910	0
44	20250123	191800	991892575	2910	2910	2910	2910	0
45	20250123	191700	991892575	2910	2910	2910	2910	0
46	20250123	191600	991892575	2910	2910	2910	2910	0
47	20250123	191500	991892575	2910	2910	2910	2910	0
48	20250123	191400	991892575	2910	2910	2910	2910	0
49	20250123	191300	991892575	2910	2910	2910	2910	0
50	20250123	191200	991892575	2910	2910	2910	2910	0
51	20250123	191100	991892575	2910	2910	2910	2910	0
52	20250123	191000	991892575	2910	2910	2910	2910	0
53	20250123	190900	991892575	2910	2910	2910	2910	0
54	20250123	190800	991892575	2910	2910	2910	2910	0
55	20250123	190700	991892575	2910	2910	2910	2910	0
56	20250123	190600	991892575	2910	2910	2910	2910	0
57	20250123	190500	991892575	2910	2910	2910	2910	0
58	20250123	190400	991892575	2910	2910	2910	2910	0
59	20250123	190300	991892575	2910	2910	2910	2910	0
60	20250123	190200	991892575	2910	2910	2910	2910	0
61	20250123	190100	991892575	2910	2910	2910	2910	0
62	20250123	190000	991892575	2910	2910	2910	2910	7714
63	20250123	185900	991892575	2910	2910	2910	2910	0
64	20250123	185800	991892575	2910	2910	2910	2910	0
65	20250123	185700	991892575	2910	2910	2910	2910	0
66	20250123	185600	991892575	2910	2910	2910	2910	0
67	20250123	185500	991892575	2910	2910	2910	2910	0
68	20250123	185400	991892575	2910	2910	2910	2910	0
69	20250123	185300	991892575	2910	2910	2910	2910	0
70	20250123	185200	991892575	2910	2910	2910	2910	0
71	20250123	185100	991892575	2910	2910	2910	2910	0
72	20250123	185000	991892575	2910	2910	2910	2910	0
73	20250123	184900	991892575	2910	2910	2910	2910	0
74	20250123	184800	991892575	2910	2910	2910	2910	0
75	20250123	184700	991892575	2910	2910	2910	2910	0
76	20250123	184600	991892575	2910	2910	2910	2910	0
77	20250123	184500	991892575	2910	2910	2910	2910	0
78	20250123	184400	991892575	2910	2910	2910	2910	0
79	20250123	184300	991892575	2910	2910	2910	2910	0
80	20250123	184200	991892575	2910	2910	2910	2910	0
81	20250123	184100	991892575	2910	2910	2910	2910	0
82	20250123	184000	991892575	2910	2910	2910	2910	0
83	20250123	183900	991892575	2910	2910	2910	2910	0
84	20250123	183800	991892575	2910	2910	2910	2910	0
85	20250123	183700	991892575	2910	2910	2910	2910	0
86	20250123	183600	991892575	2910	2910	2910	2910	0
87	20250123	183500	991892575	2910	2910	2910	2910	0
88	20250123	183400	991892575	2910	2910	2910	2910	0
89	20250123	183300	991892575	2910	2910	2910	2910	0
90	20250123	183200	991892575	2910	2910	2910	2910	0
91	20250123	183100	991892575	2910	2910	2910	2910	0
92	20250123	183000	991892575	2910	2910	2910	2910	7714
93	20250123	182900	991892575	2910	2910	2910	2910	0
94	20250123	182800	991892575	2910	2910	2910	2910	0
95	20250123	182700	991892575	2910	2910	2910	2910	0
96	20250123	182600	991892575	2910	2910	2910	2910	0
97	20250123	182500	991892575	2910	2910	2910	2910	0
98	20250123	182400	991892575	2910	2910	2910	2910	0
99	20250123	182300	991892575	2910	2910	2910	2910	0
100	20250123	182200	991892575	2910	2910	2910	2910	0
101	20250123	182100	991892575	2910	2910	2910	2910	0
102	20250123	182000	991892575	2910	2910	2910	2910	0
103	20250123	181900	991892575	2910	2910	2910	2910	0
104	20250123	181800	991892575	2910	2910	2910	2910	0
105	20250123	181700	991892575	2910	2910	2910	2910	0
106	20250123	181600	991892575	2910	2910	2910	2910	0
107	20250123	181500	991892575	2910	2910	2910	2910	0
108	20250123	181400	991892575	2910	2910	2910	2910	0
109	20250123	181300	991892575	2910	2910	2910	2910	0
110	20250123	181200	991892575	2910	2910	2910	2910	0
111	20250123	181100	991892575	2910	2910	2910	2910	0
112	20250123	181000	991892575	2910	2910	2910	2910	0
113	20250123	180900	991892575	2910	2910	2910	2910	0
114	20250123	180800	991892575	2910	2910	2910	2910	0
115	20250123	180700	991892575	2910	2910	2910	2910	0
116	20250123	180600	991892575	2910	2910	2910	2910	0
117	20250123	180500	991892575	2910	2910	2910	2910	0
118	20250123	180400	991892575	2910	2910	2910	2910	0
119	20250123	180300	991892575	2910	2910	2910	2910	0
120	20250123	180200	991892575	2910	2910	2910	2910	0
121	20250123	180100	991892575	2910	2910	2910	2910	0
122	20250123	180000	991892575	2910	2910	2910	2910	7714
123	20250123	175900	991892575	2910	2910	2910	2910	0
124	20250123	175800	991892575	2910	2910	2910	2910	0
125	20250123	175700	991892575	2910	2910	2910	2910	0
126	20250123	175600	991892575	2910	2910	2910	2910	0
127	20250123	175500	991892575	2910	2910	2910	2910	0
128	20250123	175400	991892575	2910	2910	2910	2910	0
129	20250123	175300	991892575	2910	2910	2910	2910	0
130	20250123	175200	991892575	2910	2910	2910	2910	0
131	20250123	175100	991892575	2910	2910	2910	2910	0
132	20250123	175000	991892575	2910	2910	2910	2910	0
133	20250123	174900	991892575	2910	2910	2910	2910	0
134	20250123	174800	991892575	2910	2910	2910	2910	0
135	20250123	174700	991892575	2910	2910	2910	2910	0
136	20250123	174600	991892575	2910	2910	2910	2910	0
137	20250123	174500	991892575	2910	2910	2910	2910	0
138	20250123	174400	991892575	2910	2910	2910	2910	0
139	20250123	174300	991892575	2910	2910	2910	2910	0
140	20250123	174200	991892575	2910	2910	2910	2910	0
141	20250123	174100	991892575	2910	2910	2910	2910	0
142	20250123	174000	991892575	2910	2910	2910	2910	0
143	20250123	173900	991892575	2910	2910	2910	2910	0
144	20250123	173800	991892575	2910	2910	2910	2910	0
145	20250123	173700	991892575	2910	2910	2910	2910	0
146	20250123	173600	991892575	2910	2910	2910	2910	0
147	20250123	173500	991892575	2910	2910	2910	2910	0
148	20250123	173400	991892575	2910	2910	2910	2910	0
149	20250123	173300	991892575	2910	2910	2910	2910	0
150	20250123	173200	991892575	2910	2910	2910	2910	0
151	20250123	173100	991892575	2910	2910	2910	2910	0
152	20250123	173000	991892575	2910	2910	2910	2910	7714
153	20250123	172900	991892575	2910	2910	2910	2910	0
154	20250123	172800	991892575	2910	2910	2910	2910	0
155	20250123	172700	991892575	2910	2910	2910	2910	0
156	20250123	172600	991892575	2910	2910	2910	2910	0
157	20250123	172500	991892575	2910	2910	2910	2910	0
158	20250123	172400	991892575	2910	2910	2910	2910	0
159	20250123	172300	991892575	2910	2910	2910	2910	0
160	20250123	172200	991892575	2910	2910	2910	2910	0
161	20250123	172100	991892575	2910	2910	2910	2910	0
162	20250123	172000	991892575	2910	2910	2910	2910	0
163	20250123	171900	991892575	2910	2910	2910	2910	0
164	20250123	171800	991892575	2910	2910	2910	2910	0
165	20250123	171700	991892575	2910	2910	2910	2910	0
166	20250123	171600	991892575	2910	2910	2910	2910	0
167	20250123	171500	991892575	2910	2910	2910	2910	0
168	20250123	171400	991892575	2910	2910	2910	2910	0
169	20250123	171300	991892575	2910	2910	2910	2910	0
170	20250123	171200	991892575	2910	2910	2910	2910	0
171	20250123	171100	991892575	2910	2910	2910	2910	0
172	20250123	171000	991892575	2910	2910	2910	2910	0
173	20250123	170900	991892575	2910	2910	2910	2910	0
174	20250123	170800	991892575	2910	2910	2910	2910	0
175	20250123	170700	991892575	2910	2910	2910	2910	0
176	20250123	170600	991892575	2910	2910	2910	2910	0
177	20250123	170500	991892575	2910	2910	2910	2910	0
178	20250123	170400	991892575	2910	2910	2910	2910	0
179	20250123	170300	991892575	2910	2910	2910	2910	0
180	20250123	170200	991892575	2910	2910	2910	2910	0
181	20250123	170100	991892575	2910	2910	2910	2910	0
182	20250123	170000	991892575	2910	2910	2910	2910	7714
183	20250123	165900	991892575	2910	2910	2910	2910	0
184	20250123	165800	991892575	2910	2910	2910	2910	0
185	20250123	165700	991892575	2910	2910	2910	2910	0
186	20250123	165600	991892575	2910	2910	2910	2910	0
187	20250123	165500	991892575	2910	2910	2910	2910	0
188	20250123	165400	991892575	2910	2910	2910	2910	0
189	20250123	165300	991892575	2910	2910	2910	2910	0
190	20250123	165200	991892575	2910	2910	2910	2910	0
191	20250123	165100	991892575	2910	2910	2910	2910	0
192	20250123	165000	991892575	2910	2910	2910	2910	0
193	20250123	164900	991892575	2910	2910	2910	2910	0
194	20250123	164800	991892575	2910	2910	2910	2910	0
195	20250123	164700	991892575	2910	2910	2910	2910	0
196	20250123	164600	991892575	2910	2910	2910	2910	0
197	20250123	164500	991892575	2910	2910	2910	2910	0
198	20250123	164400	991892575	2910	2910	2910	2910	0
199	20250123	164300	991892575	2910	2910	2910	2910	0
200	20250123	164200	991892575	2910	2910	2910	2910	0
201	20250123	164100	991892575	2910	2910	2910	2910	0
202	20250123	164000	991892575	2910	2910	2910	2910	0
203	20250123	163900	991892575	2910	2910	2910	2910	0
204	20250123	163800	991892575	2910	2910	2910	2910	0
205	20250123	163700	991892575	2910	2910	2910	2910	0
206	20250123	163600	991892575	2910	2910	2910	2910	0
207	20250123	163500	991892575	2910	2910	2910	2910	0
208	20250123	163400	991892575	2910	2910	2910	2910	0
209	20250123	163300	991892575	2910	2910	2910	2910	0
210	20250123	163200	991892575	2910	2910	2910	2910	0
211	20250123	163100	991892575	2910	2910	2910	2910	0
212	20250123	163000	991892575	2910	2910	2910	2910	7714
213	20250123	162900	991892575	2910	2910	2910	2910	0
214	20250123	162800	991892575	2910	2910	2910	2910	0
215	20250123	162700	991892575	2910	2910	2910	2910	0
216	20250123	162600	991892575	2910	2910	2910	2910	0
217	20250123	162500	991892575	2910	2910	2910	2910	0
218	20250123	162400	991892575	2910	2910	2910	2910	0
219	20250123	162300	991892575	2910	2910	2910	2910	0
220	20250123	162200	991892575	2910	2910	2910	2910	0
221	20250123	162100	991892575	2910	2910	2910	2910	0
222	20250123	162000	991892575	2910	2910	2910	2910	0
223	20250123	161900	991892575	2910	2910	2910	2910	0
224	20250123	161800	991892575	2910	2910	2910	2910	0
225	20250123	161700	991892575	2910	2910	2910	2910	0
226	20250123	161600	991892575	2910	2910	2910	2910	0
227	20250123	161500	991892575	2910	2910	2910	2910	0
228	20250123	161400	991892575	2910	2910	2910	2910	0
229	20250123	161300	991892575	2910	2910	2910	2910	0
230	20250123	161200	991892575	2910	2910	2910	2910	0
231	20250123	161100	991892575	2910	2910	2910	2910	0
232	20250123	161000	991892575	2910	2910	2910	2910	0
233	20250123	160900	991892575	2910	2910	2910	2910	0
234	20250123	160800	991892575	2910	2910	2910	2910	0
235	20250123	160700	991892575	2910	2910	2910	2910	0
236	20250123	160600	991892575	2910	2910	2910	2910	0
237	20250123	160500	991892575	2910	2910	2910	2910	0
238	20250123	160400	991892575	2910	2910	2910	2910	0
239	20250123	160300	991892575	2910	2910	2910	2910	0
240	20250123	160200	991892575	2910	2910	2910	2910	0
241	20250123	160100	991892575	2910	2910	2910	2910	0
242	20250123	160000	991892575	2910	2910	2910	2910	7714
243	20250123	155900	991892575	2910	2910	2910	2910	0
244	20250123	155800	991892575	2910	2910	2910	2910	0
245	20250123	155700	991892575	2910	2910	2910	2910	0
246	20250123	155600	991892575	2910	2910	2910	2910	0
247	20250123	155500	991892575	2910	2910	2910	2910	0
248	20250123	155400	991892575	2910	2910	2910	2910	0
249	20250123	155300	991892575	2910	2910	2910	2910	0
250	20250123	155200	991892575	2910	2910	2910	2910	0
251	20250123	155100	991892575	2910	2910	2910	2910	0
252	20250123	155000	991892575	2910	2910	2910	2910	0
253	20250123	154900	991892575	2910	2910	2910	2910	0
254	20250123	154800	991892575	2910	2910	2910	2910	0
255	20250123	154700	991892575	2910	2910	2910	2910	0
256	20250123	154600	991892575	2910	2910	2910	2910	0
257	20250123	154500	991892575	2910	2910	2910	2910	0
258	20250123	154400	991892575	2910	2910	2910	2910	0
259	20250123	154300	991892575	2910	2910	2910	2910	0
260	20250123	154200	991892575	2910	2910	2910	2910	0
261	20250123	154100	991892575	2910	2910	2910	2910	0
262	20250123	154000	991892575	2910	2910	2910	2910	0
263	20250123	153900	991892575	2910	2910	2910	2910	0
264	20250123	153800	991892575	2910	2910	2910	2910	0
265	20250123	153700	991892575	2910	2910	2910	2910	0
266	20250123	153600	991892575	2910	2910	2910	2910	0
267	20250123	153500	991892575	2910	2910	2910	2910	0
268	20250123	153400	991892575	2910	2910	2910	2910	0
269	20250123	153300	991892575	2910	2910	2910	2910	0
270	20250123	153200	991892575	2910	2910	2910	2910	0
271	20250123	153100	991892575	2910	2910	2910	2910	0
272	20250123	153000	991892575	2910	2910	2910	2910	15428
273	20250123	152900	969444835	2925	2925	2925	2925	0
274	20250123	152800	969444835	2925	2925	2925	2925	0
275	20250123	152700	969444835	2925	2925	2925	2925	0
276	20250123	152600	969444835	2925	2925	2925	2925	0
277	20250123	152500	969444835	2925	2925	2925	2925	0
278	20250123	152400	969444835	2925	2925	2925	2925	0
279	20250123	152300	969444835	2925	2925	2925	2925	0
280	20250123	152200	969444835	2925	2925	2925	2925	0
281	20250123	152100	969444835	2925	2925	2925	2925	0
282	20250123	152000	969444835	2925	2925	2925	2925	0
283	20250123	151900	969444835	2925	2925	2925	2925	612
284	20250123	151800	967654735	2925	2915	2925	2915	1857
285	20250123	151700	962227340	2920	2915	2920	2915	2019
286	20250123	151600	956331910	2920	2915	2920	2915	2147
287	20250123	151500	950073400	2915	2915	2920	2915	1412
288	20250123	151400	945957415	2915	2915	2915	2910	46
289	20250123	151300	945823350	2920	2915	2920	2915	75
290	20250123	151200	945604720	2915	2910	2915	2905	110
291	20250123	151100	945284660	2915	2915	2920	2910	705
292	20250123	151000	943233080	2920	2920	2920	2910	1314
293	20250123	150900	939406665	2915	2910	2920	2910	640
294	20250123	150800	937542745	2915	2920	2925	2915	2674
295	20250123	150700	929740110	2925	2925	2925	2925	7
296	20250123	150600	929719635	2930	2925	2930	2925	30
297	20250123	150500	929631880	2925	2930	2930	2925	134
298	20250123	150400	929239450	2930	2930	2930	2925	304
299	20250123	150300	928349320	2930	2925	2930	2925	1070
300	20250123	150200	925219560	2925	2925	2925	2925	27
301	20250123	150100	925140585	2925	2925	2925	2925	884
302	20250123	150000	922554885	2925	2925	2925	2920	1356
303	20250123	145900	918590335	2925	2920	2925	2920	19
304	20250123	145800	918534850	2920	2920	2920	2915	1288
305	20250123	145700	914774140	2920	2920	2920	2920	54
306	20250123	145600	914616460	2915	2910	2915	2910	3301
307	20250123	145500	905004685	2910	2910	2910	2910	542
308	20250123	145400	903427465	2910	2910	2910	2905	677
309	20250123	145300	901458385	2915	2900	2915	2900	3840
310	20250123	145200	890320730	2915	2920	2925	2900	23145
311	20250123	145100	823058650	2910	2925	2925	2910	4566
312	20250123	145000	809756535	2925	2925	2925	2920	174
313	20250123	144900	809248070	2920	2920	2920	2920	20
314	20250123	144800	809189670	2920	2925	2925	2920	8514
315	20250123	144700	784328720	2925	2930	2930	2925	5424
316	20250123	144600	768461515	2930	2930	2930	2930	56
317	20250123	144500	768297435	2935	2930	2935	2930	310
318	20250123	144400	767388630	2930	2930	2930	2930	303
319	20250123	144300	766500840	2930	2930	2930	2925	51
320	20250123	144200	766351555	2935	2930	2935	2930	11
321	20250123	144100	766319320	2930	2930	2930	2930	202
322	20250123	144000	765727460	2930	2930	2935	2925	921
323	20250123	143900	763028975	2930	2925	2930	2925	419
324	20250123	143800	761802480	2930	2930	2930	2920	7921
325	20250123	143700	738655755	2925	2935	2935	2925	2736
326	20250123	143600	730649265	2930	2935	2935	2930	2301
327	20250123	143500	723905830	2935	2935	2935	2935	0
328	20250123	143400	723905830	2935	2935	2935	2930	1009
329	20250123	143300	720949450	2935	2935	2935	2930	95
330	20250123	143200	720670675	2935	2930	2935	2930	206
331	20250123	143100	720066570	2935	2930	2935	2930	277
332	20250123	143000	719253825	2935	2930	2935	2930	32
333	20250123	142900	719160060	2930	2925	2930	2925	330
334	20250123	142800	718194045	2925	2935	2935	2925	8295
335	20250123	142700	693909215	2935	2940	2940	2935	949
336	20250123	142600	691123855	2940	2940	2940	2940	10
337	20250123	142500	691094455	2940	2940	2940	2935	427
338	20250123	142400	689841075	2940	2935	2940	2935	623
339	20250123	142300	688012565	2935	2930	2935	2930	2649
340	20250123	142200	680248475	2935	2940	2940	2930	4356
341	20250123	142100	667478850	2940	2940	2940	2940	10
342	20250123	142000	667449450	2940	2940	2940	2940	2
343	20250123	141900	667443570	2940	2940	2940	2935	1103
344	20250123	141800	664205335	2945	2945	2945	2945	50
345	20250123	141700	664058085	2945	2945	2945	2940	505
346	20250123	141600	662573375	2940	2950	2950	2940	4690
347	20250123	141500	648773820	2950	2945	2950	2945	550
348	20250123	141400	647151570	2955	2955	2955	2955	500
349	20250123	141300	645674070	2960	2940	2960	2940	251
350	20250123	141200	644936110	2940	2945	2945	2940	895
351	20250123	141100	642302240	2960	2950	2960	2940	3049
352	20250123	141000	633321360	2945	2945	2945	2945	0
353	20250123	140900	633321360	2945	2955	2960	2945	1121
354	20250123	140800	630012945	2955	2955	2955	2955	50
355	20250123	140700	629865195	2960	2960	2960	2960	1
356	20250123	140600	629862235	2940	2955	2955	2940	9461
357	20250123	140500	601967325	2960	2960	2960	2960	28
358	20250123	140400	601884445	2960	2960	2960	2960	0
359	20250123	140300	601884445	2960	2960	2960	2955	63
360	20250123	140200	601698015	2960	2960	2960	2960	0
361	20250123	140100	601698015	2960	2960	2960	2960	62
362	20250123	140000	601514495	2960	2960	2960	2960	89
363	20250123	135900	601251055	2960	2960	2960	2960	176
364	20250123	135800	600730095	2960	2960	2960	2960	0
365	20250123	135700	600730095	2960	2960	2960	2960	30
366	20250123	135600	600641295	2960	2960	2960	2960	1
367	20250123	135500	600638335	2950	2950	2950	2950	0
368	20250123	135400	600638335	2950	2960	2960	2950	550
369	20250123	135300	599013570	2960	2960	2960	2960	1
370	20250123	135200	599010610	2955	2955	2955	2955	12
371	20250123	135100	598975150	2960	2960	2960	2960	3
372	20250123	135000	598966270	2950	2960	2960	2950	8799
373	20250123	134900	572997375	2960	2965	2965	2960	51
374	20250123	134800	572846410	2960	2960	2960	2960	0
375	20250123	134700	572846410	2960	2960	2960	2960	200
376	20250123	134600	572254410	2960	2965	2965	2960	595
377	20250123	134500	570493205	2965	2965	2965	2960	52
378	20250123	134400	570339265	2965	2965	2965	2965	1806
379	20250123	134300	564984475	2965	2965	2965	2965	2
380	20250123	134200	564978545	2965	2960	2965	2960	121
381	20250123	134100	564620380	2955	2960	2960	2955	2055
382	20250123	134000	558547580	2955	2965	2970	2955	1958
383	20250123	133900	552760795	2960	2960	2960	2960	715
384	20250123	133800	550644395	2965	2970	2970	2965	11
385	20250123	133700	550611750	2970	2980	2980	2970	36
386	20250123	133600	550504480	2980	2965	2980	2965	2500
387	20250123	133500	543077175	2960	2965	2965	2960	6
388	20250123	133400	543059410	2960	2960	2960	2960	400
389	20250123	133300	541875410	2965	2965	2965	2965	27
390	20250123	133200	541795355	2965	2955	2965	2955	7441
391	20250123	133100	519771025	2960	2960	2960	2960	19
392	20250123	133000	519714785	2960	2960	2960	2955	328
393	20250123	132900	518745405	2960	2965	2965	2960	384
394	20250123	132800	517608740	2965	2960	2965	2960	52
395	20250123	132700	517454575	2960	2960	2960	2960	205
396	20250123	132600	516847775	2960	2960	2960	2960	1000
397	20250123	132500	513887775	2960	2965	2965	2960	5003
398	20250123	132400	499078880	2965	2965	2965	2965	20
399	20250123	132300	499019580	2965	2960	2965	2960	104
400	20250123	132200	498711235	2965	2965	2965	2960	342
401	20250123	132100	497698785	2970	2970	2970	2970	11
402	20250123	132000	497666115	2960	2965	2970	2960	70
403	20250123	131900	497458520	2970	2970	2970	2970	41
404	20250123	131800	497336750	2970	2965	2970	2965	1037
405	20250123	131700	494261545	2970	2970	2970	2970	100
406	20250123	131600	493964545	2970	2970	2970	2970	0
407	20250123	131500	493964545	2970	2970	2970	2970	280
408	20250123	131400	493132945	2970	2970	2970	2970	1034
409	20250123	131300	490061965	2970	2970	2970	2970	50
410	20250123	131200	489913465	2970	2970	2970	2970	10
411	20250123	131100	489883765	2970	2965	2970	2965	51
412	20250123	131000	489732545	2970	2970	2970	2970	2
413	20250123	130900	489726605	2970	2970	2970	2970	1
414	20250123	130800	489723635	2965	2965	2965	2965	766
415	20250123	130700	487452445	2970	2970	2970	2970	101
416	20250123	130600	487152475	2965	2965	2965	2965	1746
417	20250123	130500	481975585	2965	2965	2965	2965	65
418	20250123	130400	481782860	2965	2965	2965	2965	60
419	20250123	130300	481604960	2965	2965	2965	2960	477
420	20250123	130200	480191110	2965	2965	2965	2965	546
421	20250123	130100	478572220	2970	2970	2970	2965	306
422	20250123	130000	477664900	2970	2965	2970	2965	256
423	20250123	125900	476905855	2970	2970	2970	2970	3
424	20250123	125800	476896945	2970	2970	2970	2970	0
425	20250123	125700	476896945	2970	2970	2970	2970	363
426	20250123	125600	475818835	2970	2970	2970	2970	0
427	20250123	125500	475818835	2970	2970	2970	2970	7
428	20250123	125400	475798045	2970	2970	2970	2970	1714
429	20250123	125300	470707465	2970	2970	2970	2970	3
430	20250123	125200	470698555	2970	2970	2970	2970	7
431	20250123	125100	470677765	2970	2970	2970	2970	34
432	20250123	125000	470576785	2970	2970	2970	2970	3
433	20250123	124900	470567875	2970	2970	2970	2965	1504
434	20250123	124800	466108495	2970	2970	2970	2970	50
435	20250123	124700	465959995	2975	2965	2975	2960	3501
436	20250123	124600	455597000	2965	2975	2975	2965	6000
437	20250123	124500	437799240	2975	2975	2975	2975	0
438	20250123	124400	437799240	2975	2980	2980	2975	381
439	20250123	124300	436665760	2980	2980	2980	2980	35
440	20250123	124200	436561460	2980	2980	2980	2980	0
441	20250123	124100	436561460	2980	2980	2980	2980	2
442	20250123	124000	436555500	2975	2980	2980	2975	3
443	20250123	123900	436546570	2980	2980	2980	2980	0
444	20250123	123800	436546570	2980	2980	2980	2980	0
445	20250123	123700	436546570	2980	2980	2980	2980	11
446	20250123	123600	436513790	2980	2980	2980	2980	2
447	20250123	123500	436507830	2980	2980	2980	2980	0
448	20250123	123400	436507830	2980	2980	2980	2980	2
449	20250123	123300	436501870	2980	2980	2980	2980	1
450	20250123	123200	436498890	2975	2975	2975	2975	10
451	20250123	123100	436469140	2980	2980	2980	2980	21
452	20250123	123000	436406560	2980	2980	2980	2980	0
453	20250123	122900	436406560	2980	2980	2980	2980	3
454	20250123	122800	436397620	2980	2980	2980	2980	1
455	20250123	122700	436394640	2980	2975	2980	2975	11
456	20250123	122600	436361910	2975	2975	2975	2975	1662
457	20250123	122500	431417460	2975	2975	2975	2975	1
458	20250123	122400	431414485	2965	2965	2965	2965	0
459	20250123	122300	431414485	2965	2970	2970	2965	1000
460	20250123	122200	428447385	2975	2975	2975	2975	2
461	20250123	122100	428441435	2975	2975	2975	2975	1
462	20250123	122000	428438460	2970	2970	2970	2965	200
463	20250123	121900	427844960	2965	2965	2975	2965	868
464	20250123	121800	425271140	2975	2970	2975	2970	6778
465	20250123	121700	405140430	2970	2975	2975	2970	14693
466	20250123	121600	361432760	2980	2980	2980	2975	751
467	20250123	121500	359197715	2980	2980	2980	2975	463
468	20250123	121400	357818725	2980	2980	2980	2975	743
469	20250123	121300	355604750	2980	2980	2980	2980	127
470	20250123	121200	355226290	2980	2980	2980	2980	0
471	20250123	121100	355226290	2980	2980	2980	2980	279
472	20250123	121000	354394870	2985	2985	2985	2985	450
473	20250123	120900	353051620	2985	2985	2985	2985	8
474	20250123	120800	353027740	2980	2985	2985	2980	86
475	20250123	120700	352771175	2985	2985	2985	2985	1
476	20250123	120600	352768190	2985	2985	2985	2985	0
477	20250123	120500	352768190	2985	2985	2985	2985	7
478	20250123	120400	352747295	2985	2985	2985	2985	16
479	20250123	120300	352699535	2980	2980	2980	2980	1387
480	20250123	120200	348566275	2980	2975	2980	2975	1615
481	20250123	120100	343761645	2980	2980	2980	2980	276
482	20250123	120000	342939165	2980	2980	2980	2980	0
483	20250123	115900	342939165	2980	2980	2980	2980	404
484	20250123	115800	341735245	2980	2985	2985	2980	501
485	20250123	115700	340242260	2980	2980	2985	2975	13433
486	20250123	115600	300230940	2985	2990	2990	2985	4500
487	20250123	115500	286798385	2985	2990	2995	2985	559
488	20250123	115400	285129465	2990	2990	2990	2990	22
489	20250123	115300	285063685	2995	2990	2995	2990	351
490	20250123	115200	284014190	2995	2990	2995	2990	115
491	20250123	115100	283670335	2995	2995	2995	2995	500
492	20250123	115000	282172835	2995	2995	2995	2990	504
493	20250123	114900	280663360	2990	2990	2990	2990	1
494	20250123	114800	280660370	2990	2990	2990	2990	426
495	20250123	114700	279386630	2990	2990	2990	2990	70
496	20250123	114600	279177330	2985	2990	2990	2985	3005
497	20250123	114500	270207385	2990	2990	2990	2990	114
498	20250123	114400	269866525	2985	2990	2990	2985	568
499	20250123	114300	268170810	2995	2990	2995	2990	3
500	20250123	114200	268161835	2995	2995	2995	2990	32
501	20250123	114100	268066060	2995	2995	2995	2995	2
502	20250123	114000	268060070	2990	2985	2990	2985	4
503	20250123	113900	268048125	2995	2995	2995	2995	0
504	20250123	113800	268048125	2995	2995	2995	2995	0
505	20250123	113700	268048125	2995	2995	2995	2995	0
506	20250123	113600	268048125	2995	2995	2995	2995	1
507	20250123	113500	268045130	2985	2985	2985	2985	0
508	20250123	113400	268045130	2985	2990	2990	2985	3056
509	20250123	113300	258921695	2990	2995	2995	2990	101
510	20250123	113200	258619700	2990	2990	2990	2990	2600
511	20250123	113100	250845700	2995	2995	2995	2995	0
512	20250123	113000	250845700	2995	2995	2995	2995	0
513	20250123	112900	250845700	2995	2995	2995	2995	0
514	20250123	112800	250845700	2995	2995	2995	2995	0
515	20250123	112700	250845700	2995	2995	2995	2995	210
516	20250123	112600	250216750	2995	2995	2995	2995	117
517	20250123	112500	249866335	2995	2995	2995	2995	0
518	20250123	112400	249866335	2995	2995	2995	2995	2
519	20250123	112300	249860345	2995	2995	2995	2995	0
520	20250123	112200	249860345	2995	2995	2995	2995	0
521	20250123	112100	249860345	2995	2990	2995	2990	689
522	20250123	112000	247800230	2985	2990	2990	2985	550
523	20250123	111900	246158230	2990	2990	2990	2990	11
524	20250123	111800	246125340	2990	2990	2990	2985	146
525	20250123	111700	245689310	2990	2990	2990	2990	0
526	20250123	111600	245689310	2990	2990	2990	2990	9
527	20250123	111500	245662400	2990	2995	2995	2990	443
528	20250123	111400	244337780	2995	2995	2995	2995	1
529	20250123	111300	244334785	2995	2990	2995	2990	601
530	20250123	111200	242537790	2990	2990	2990	2990	350
531	20250123	111100	241491290	2990	2990	2990	2990	40
532	20250123	111000	241371690	2990	2990	2990	2990	36
533	20250123	110900	241264050	2990	2990	2990	2990	18
534	20250123	110800	241210230	2990	2990	2990	2990	59
535	20250123	110700	241033820	2990	2995	2995	2990	4626
536	20250123	110600	227201565	2995	2995	2995	2995	0
537	20250123	110500	227201565	2995	2995	2995	2995	0
538	20250123	110400	227201565	2995	2995	2995	2995	0
539	20250123	110300	227201565	2995	2995	2995	2995	22
540	20250123	110200	227135675	2990	2990	2990	2990	0
541	20250123	110100	227135675	2990	2990	2990	2990	150
542	20250123	110000	226687175	2995	2995	2995	2995	0
543	20250123	105900	226687175	2995	2995	2995	2990	1110
544	20250123	105800	223362730	3000	3000	3000	3000	200
545	20250123	105700	222762730	3000	3000	3000	3000	0
546	20250123	105600	222762730	3000	2995	3000	2995	21
547	20250123	105500	222699830	3000	3000	3000	3000	0
548	20250123	105400	222699830	3000	3000	3000	3000	0
549	20250123	105300	222699830	3000	3000	3000	3000	1
550	20250123	105200	222696830	3000	2990	3000	2990	3
551	20250123	105100	222687840	2990	3000	3000	2990	3889
552	20250123	105000	211059005	3000	3000	3000	3000	0
553	20250123	104900	211059005	3000	3000	3000	3000	0
554	20250123	104800	211059005	3000	3000	3000	3000	0
555	20250123	104700	211059005	3000	3000	3000	3000	0
556	20250123	104600	211059005	3000	2995	3000	2995	6
557	20250123	104500	211041030	3000	3000	3000	3000	200
558	20250123	104400	210441030	3000	3000	3000	3000	0
559	20250123	104300	210441030	3000	3000	3000	3000	1
560	20250123	104200	210438030	3000	3000	3000	3000	0
561	20250123	104100	210438030	3000	3000	3000	3000	11
562	20250123	104000	210405030	2995	2995	2995	2995	1020
563	20250123	103900	207350130	2995	2995	2995	2995	32
564	20250123	103800	207254290	3000	3000	3000	3000	0
565	20250123	103700	207254290	3000	3000	3000	3000	0
566	20250123	103600	207254290	3000	3000	3000	3000	30
567	20250123	103500	207164290	3000	3000	3000	3000	164
568	20250123	103400	206672290	3000	3000	3000	3000	1
569	20250123	103300	206669290	2995	2995	2995	2995	2056
570	20250123	103200	200511570	2995	2995	2995	2995	50
571	20250123	103100	200361820	2995	2995	2995	2995	0
572	20250123	103000	200361820	2995	2990	2995	2990	53
573	20250123	102900	200203335	2995	2995	2995	2995	1
574	20250123	102800	200200340	2995	2995	2995	2995	1
575	20250123	102700	200197345	2990	2990	2990	2990	313
576	20250123	102600	199261475	2990	2990	2990	2990	1
577	20250123	102500	199258485	2990	2985	2990	2985	3
578	20250123	102400	199249525	2990	2990	2990	2990	273
579	20250123	102300	198433255	2990	2990	2990	2990	7
580	20250123	102200	198412325	2990	2990	2990	2990	0
581	20250123	102100	198412325	2990	2995	2995	2990	2307
582	20250123	102000	191514390	2995	2995	2995	2995	0
583	20250123	101900	191514390	2995	2995	2995	2995	1
584	20250123	101800	191511395	2995	2995	2995	2990	432
585	20250123	101700	190219655	2995	2995	2995	2995	3
586	20250123	101600	190210670	2995	2995	2995	2995	5
587	20250123	101500	190195695	2995	2995	2995	2995	2
588	20250123	101400	190189705	2995	2995	3000	2995	260
589	20250123	101300	189411000	3000	3000	3000	3000	1
590	20250123	101200	189408000	2995	3000	3000	2995	187
591	20250123	101100	188847910	2995	3000	3000	2990	737
592	20250123	101000	186643900	3000	3000	3000	3000	0
593	20250123	100900	186643900	3000	3000	3000	3000	3
594	20250123	100800	186634900	2995	2995	2995	2995	1008
595	20250123	100700	183615940	2995	2990	2995	2990	537
596	20250123	100600	182010305	2995	2990	2995	2990	2444
597	20250123	100500	174702740	2990	2990	2990	2985	50
598	20250123	100400	174553245	2995	2995	2995	2995	4
599	20250123	100300	174541265	2995	2995	2995	2995	142
600	20250123	100200	174115975	3000	3000	3000	3000	8
601	20250123	100100	174091975	3000	3000	3000	2990	641
602	20250123	100000	172175265	3000	3000	3000	3000	17
603	20250123	095900	172124265	3000	2985	3000	2985	16
604	20250123	095800	172076490	2985	3000	3000	2985	1301
605	20250123	095700	168187955	3000	3000	3000	3000	0
606	20250123	095600	168187955	3000	3000	3000	3000	136
607	20250123	095500	167779955	3005	3000	3005	3000	366
608	20250123	095400	166681950	3000	2995	3000	2990	5005
609	20250123	095300	151712325	3005	3000	3005	3000	735
610	20250123	095200	149507320	2995	2995	2995	2995	777
611	20250123	095100	147180205	2995	2990	2995	2990	51
612	20250123	095000	147027710	2990	2990	2995	2990	504
613	20250123	094900	145520735	2995	2995	2995	2995	1
614	20250123	094800	145517740	2995	2995	2995	2995	1
615	20250123	094700	145514745	2995	2995	2995	2995	676
616	20250123	094600	143490125	3000	3000	3000	3000	490
617	20250123	094500	142020125	3000	3000	3000	2995	47
618	20250123	094400	141879275	3000	3000	3000	3000	9
619	20250123	094300	141852275	3000	2995	3000	2995	97
620	20250123	094200	141561660	2995	2995	2995	2995	15
621	20250123	094100	141516735	2995	2995	2995	2990	500
622	20250123	094000	140020735	2995	2995	2995	2995	1
623	20250123	093900	140017740	2990	2995	2995	2990	196
624	20250123	093800	139431680	3000	3000	3000	3000	0
625	20250123	093700	139431680	3000	3000	3000	3000	1
626	20250123	093600	139428680	2990	3000	3000	2990	10400
627	20250123	093500	108329250	2995	3000	3000	2995	3
628	20250123	093400	108320260	2990	3000	3000	2990	395
629	20250123	093300	107138670	2995	2995	2995	2995	360
630	20250123	093200	106060470	3000	3000	3000	3000	117
631	20250123	093100	105709470	3000	2990	3000	2990	773
632	20250123	093000	103396225	2995	2995	2995	2990	444
633	20250123	092900	102068625	2995	2995	2995	2995	248
634	20250123	092800	101325865	2995	3000	3000	2995	1016
635	20250123	092700	98282940	2995	2995	3000	2995	1401
636	20250123	092600	94086940	3000	3000	3000	3000	0
637	20250123	092500	94086940	3000	2995	3000	2995	322
638	20250123	092400	93122135	3000	3000	3000	3000	1
639	20250123	092300	93119135	2995	2995	2995	2995	2107
640	20250123	092200	86808670	2995	2990	2995	2990	400
641	20250123	092100	85612665	2995	2995	2995	2995	23
642	20250123	092000	85543780	2990	2995	2995	2990	11000
643	20250123	091900	52640020	3000	3000	3000	3000	0
644	20250123	091800	52640020	3000	3000	3000	3000	52
645	20250123	091700	52484020	3000	2990	3000	2990	6641
646	20250123	091600	32615630	2995	2995	2995	2995	2
647	20250123	091500	32609640	2995	2995	2995	2995	10
648	20250123	091400	32579690	2995	3000	3000	2995	404
649	20250123	091300	31367740	3000	2995	3000	2995	183
650	20250123	091200	30819650	2995	2990	2995	2990	335
651	20250123	091100	29817490	2995	2990	2995	2990	50
652	20250123	091000	29667755	2995	2995	2995	2995	1158
653	20250123	090900	26199545	3000	3000	3000	3000	1
654	20250123	090800	26196545	2990	3000	3000	2990	301
655	20250123	090700	25295180	3000	2995	3000	2995	101
656	20250123	090600	24992680	3000	3005	3005	3000	712
657	20250123	090500	22856495	3010	3010	3010	3010	10
658	20250123	090400	22826395	3010	3000	3010	3000	1833
659	20250123	090300	17327375	3005	3010	3010	3005	851
660	20250123	090200	14770115	3005	3005	3005	3005	889
661	20250123	090100	12098670	3005	3015	3015	3005	734
662	20250123	090000	9887360	3025	3015	3025	3010	2782