KissMeData/130500/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202200	826563815	2975	2975	2975	2975	2410
3	20250107	202100	826563815	2975	2975	2975	2975	0
4	20250107	202000	826563815	2975	2975	2975	2975	0
5	20250107	201900	826563815	2975	2975	2975	2975	0
6	20250107	201800	826563815	2975	2975	2975	2975	0
7	20250107	201700	826563815	2975	2975	2975	2975	0
8	20250107	201600	826563815	2975	2975	2975	2975	0
9	20250107	201500	826563815	2975	2975	2975	2975	0
10	20250107	201400	826563815	2975	2975	2975	2975	0
11	20250107	201300	826563815	2975	2975	2975	2975	0
12	20250107	201200	826563815	2975	2975	2975	2975	0
13	20250107	201100	826563815	2975	2975	2975	2975	0
14	20250107	201000	826563815	2975	2975	2975	2975	0
15	20250107	200900	826563815	2975	2975	2975	2975	0
16	20250107	200800	826563815	2975	2975	2975	2975	0
17	20250107	200700	826563815	2975	2975	2975	2975	0
18	20250107	200600	826563815	2975	2975	2975	2975	0
19	20250107	200500	826563815	2975	2975	2975	2975	0
20	20250107	200400	826563815	2975	2975	2975	2975	0
21	20250107	200300	826563815	2975	2975	2975	2975	0
22	20250107	200200	826563815	2975	2975	2975	2975	0
23	20250107	200100	826563815	2975	2975	2975	2975	0
24	20250107	200000	826563815	2975	2975	2975	2975	0
25	20250107	195900	826563815	2975	2975	2975	2975	0
26	20250107	195800	826563815	2975	2975	2975	2975	0
27	20250107	195700	826563815	2975	2975	2975	2975	0
28	20250107	195600	826563815	2975	2975	2975	2975	0
29	20250107	195500	826563815	2975	2975	2975	2975	0
30	20250107	195400	826563815	2975	2975	2975	2975	0
31	20250107	195300	826563815	2975	2975	2975	2975	0
32	20250107	195200	826563815	2975	2975	2975	2975	2410
33	20250107	195100	826563815	2975	2975	2975	2975	0
34	20250107	195000	826563815	2975	2975	2975	2975	0
35	20250107	194900	826563815	2975	2975	2975	2975	0
36	20250107	194800	826563815	2975	2975	2975	2975	0
37	20250107	194700	826563815	2975	2975	2975	2975	0
38	20250107	194600	826563815	2975	2975	2975	2975	0
39	20250107	194500	826563815	2975	2975	2975	2975	0
40	20250107	194400	826563815	2975	2975	2975	2975	0
41	20250107	194300	826563815	2975	2975	2975	2975	0
42	20250107	194200	826563815	2975	2975	2975	2975	0
43	20250107	194100	826563815	2975	2975	2975	2975	0
44	20250107	194000	826563815	2975	2975	2975	2975	0
45	20250107	193900	826563815	2975	2975	2975	2975	0
46	20250107	193800	826563815	2975	2975	2975	2975	0
47	20250107	193700	826563815	2975	2975	2975	2975	0
48	20250107	193600	826563815	2975	2975	2975	2975	0
49	20250107	193500	826563815	2975	2975	2975	2975	0
50	20250107	193400	826563815	2975	2975	2975	2975	0
51	20250107	193300	826563815	2975	2975	2975	2975	0
52	20250107	193200	826563815	2975	2975	2975	2975	0
53	20250107	193100	826563815	2975	2975	2975	2975	0
54	20250107	193000	826563815	2975	2975	2975	2975	0
55	20250107	192900	826563815	2975	2975	2975	2975	0
56	20250107	192800	826563815	2975	2975	2975	2975	0
57	20250107	192700	826563815	2975	2975	2975	2975	0
58	20250107	192600	826563815	2975	2975	2975	2975	0
59	20250107	192500	826563815	2975	2975	2975	2975	0
60	20250107	192400	826563815	2975	2975	2975	2975	0
61	20250107	192300	826563815	2975	2975	2975	2975	0
62	20250107	192200	826563815	2975	2975	2975	2975	2410
63	20250107	192100	826563815	2975	2975	2975	2975	0
64	20250107	192000	826563815	2975	2975	2975	2975	0
65	20250107	191900	826563815	2975	2975	2975	2975	0
66	20250107	191800	826563815	2975	2975	2975	2975	0
67	20250107	191700	826563815	2975	2975	2975	2975	0
68	20250107	191600	826563815	2975	2975	2975	2975	0
69	20250107	191500	826563815	2975	2975	2975	2975	0
70	20250107	191400	826563815	2975	2975	2975	2975	0
71	20250107	191300	826563815	2975	2975	2975	2975	0
72	20250107	191200	826563815	2975	2975	2975	2975	0
73	20250107	191100	826563815	2975	2975	2975	2975	0
74	20250107	191000	826563815	2975	2975	2975	2975	0
75	20250107	190900	826563815	2975	2975	2975	2975	0
76	20250107	190800	826563815	2975	2975	2975	2975	0
77	20250107	190700	826563815	2975	2975	2975	2975	0
78	20250107	190600	826563815	2975	2975	2975	2975	0
79	20250107	190500	826563815	2975	2975	2975	2975	0
80	20250107	190400	826563815	2975	2975	2975	2975	0
81	20250107	190300	826563815	2975	2975	2975	2975	0
82	20250107	190200	826563815	2975	2975	2975	2975	0
83	20250107	190100	826563815	2975	2975	2975	2975	0
84	20250107	190000	826563815	2975	2975	2975	2975	0
85	20250107	185900	826563815	2975	2975	2975	2975	0
86	20250107	185800	826563815	2975	2975	2975	2975	0
87	20250107	185700	826563815	2975	2975	2975	2975	0
88	20250107	185600	826563815	2975	2975	2975	2975	0
89	20250107	185500	826563815	2975	2975	2975	2975	0
90	20250107	185400	826563815	2975	2975	2975	2975	0
91	20250107	185300	826563815	2975	2975	2975	2975	0
92	20250107	185200	826563815	2975	2975	2975	2975	2410
93	20250107	185100	826563815	2975	2975	2975	2975	0
94	20250107	185000	826563815	2975	2975	2975	2975	0
95	20250107	184900	826563815	2975	2975	2975	2975	0
96	20250107	184800	826563815	2975	2975	2975	2975	0
97	20250107	184700	826563815	2975	2975	2975	2975	0
98	20250107	184600	826563815	2975	2975	2975	2975	0
99	20250107	184500	826563815	2975	2975	2975	2975	0
100	20250107	184400	826563815	2975	2975	2975	2975	0
101	20250107	184300	826563815	2975	2975	2975	2975	0
102	20250107	184200	826563815	2975	2975	2975	2975	0
103	20250107	184100	826563815	2975	2975	2975	2975	0
104	20250107	184000	826563815	2975	2975	2975	2975	0
105	20250107	183900	826563815	2975	2975	2975	2975	0
106	20250107	183800	826563815	2975	2975	2975	2975	0
107	20250107	183700	826563815	2975	2975	2975	2975	0
108	20250107	183600	826563815	2975	2975	2975	2975	0
109	20250107	183500	826563815	2975	2975	2975	2975	0
110	20250107	183400	826563815	2975	2975	2975	2975	0
111	20250107	183300	826563815	2975	2975	2975	2975	0
112	20250107	183200	826563815	2975	2975	2975	2975	0
113	20250107	183100	826563815	2975	2975	2975	2975	0
114	20250107	183000	826563815	2975	2975	2975	2975	0
115	20250107	182900	826563815	2975	2975	2975	2975	0
116	20250107	182800	826563815	2975	2975	2975	2975	0
117	20250107	182700	826563815	2975	2975	2975	2975	0
118	20250107	182600	826563815	2975	2975	2975	2975	0
119	20250107	182500	826563815	2975	2975	2975	2975	0
120	20250107	182400	826563815	2975	2975	2975	2975	0
121	20250107	182300	826563815	2975	2975	2975	2975	0
122	20250107	182200	826563815	2975	2975	2975	2975	2410
123	20250107	182100	826563815	2975	2975	2975	2975	0
124	20250107	182000	826563815	2975	2975	2975	2975	0
125	20250107	181900	826563815	2975	2975	2975	2975	0
126	20250107	181800	826563815	2975	2975	2975	2975	0
127	20250107	181700	826563815	2975	2975	2975	2975	0
128	20250107	181600	826563815	2975	2975	2975	2975	0
129	20250107	181500	826563815	2975	2975	2975	2975	0
130	20250107	181400	826563815	2975	2975	2975	2975	0
131	20250107	181300	826563815	2975	2975	2975	2975	0
132	20250107	181200	826563815	2975	2975	2975	2975	0
133	20250107	181100	826563815	2975	2975	2975	2975	0
134	20250107	181000	826563815	2975	2975	2975	2975	0
135	20250107	180900	826563815	2975	2975	2975	2975	0
136	20250107	180800	826563815	2975	2975	2975	2975	0
137	20250107	180700	826563815	2975	2975	2975	2975	0
138	20250107	180600	826563815	2975	2975	2975	2975	0
139	20250107	180500	826563815	2975	2975	2975	2975	0
140	20250107	180400	826563815	2975	2975	2975	2975	0
141	20250107	180300	826563815	2975	2975	2975	2975	0
142	20250107	180200	826563815	2975	2975	2975	2975	0
143	20250107	180100	826563815	2975	2975	2975	2975	0
144	20250107	180000	826563815	2975	2975	2975	2975	0
145	20250107	175900	826563815	2975	2975	2975	2975	0
146	20250107	175800	826563815	2975	2975	2975	2975	0
147	20250107	175700	826563815	2975	2975	2975	2975	0
148	20250107	175600	826563815	2975	2975	2975	2975	0
149	20250107	175500	826563815	2975	2975	2975	2975	0
150	20250107	175400	826563815	2975	2975	2975	2975	0
151	20250107	175300	826563815	2975	2975	2975	2975	0
152	20250107	175200	826563815	2975	2975	2975	2975	2410
153	20250107	175100	826563815	2975	2975	2975	2975	0
154	20250107	175000	826563815	2975	2975	2975	2975	0
155	20250107	174900	826563815	2975	2975	2975	2975	0
156	20250107	174800	826563815	2975	2975	2975	2975	0
157	20250107	174700	826563815	2975	2975	2975	2975	0
158	20250107	174600	826563815	2975	2975	2975	2975	0
159	20250107	174500	826563815	2975	2975	2975	2975	0
160	20250107	174400	826563815	2975	2975	2975	2975	0
161	20250107	174300	826563815	2975	2975	2975	2975	0
162	20250107	174200	826563815	2975	2975	2975	2975	0
163	20250107	174100	826563815	2975	2975	2975	2975	0
164	20250107	174000	826563815	2975	2975	2975	2975	0
165	20250107	173900	826563815	2975	2975	2975	2975	0
166	20250107	173800	826563815	2975	2975	2975	2975	0
167	20250107	173700	826563815	2975	2975	2975	2975	0
168	20250107	173600	826563815	2975	2975	2975	2975	0
169	20250107	173500	826563815	2975	2975	2975	2975	0
170	20250107	173400	826563815	2975	2975	2975	2975	0
171	20250107	173300	826563815	2975	2975	2975	2975	0
172	20250107	173200	826563815	2975	2975	2975	2975	0
173	20250107	173100	826563815	2975	2975	2975	2975	0
174	20250107	173000	826563815	2975	2975	2975	2975	0
175	20250107	172900	826563815	2975	2975	2975	2975	0
176	20250107	172800	826563815	2975	2975	2975	2975	0
177	20250107	172700	826563815	2975	2975	2975	2975	0
178	20250107	172600	826563815	2975	2975	2975	2975	0
179	20250107	172500	826563815	2975	2975	2975	2975	0
180	20250107	172400	826563815	2975	2975	2975	2975	0
181	20250107	172300	826563815	2975	2975	2975	2975	0
182	20250107	172200	826563815	2975	2975	2975	2975	2410
183	20250107	172100	826563815	2975	2975	2975	2975	0
184	20250107	172000	826563815	2975	2975	2975	2975	0
185	20250107	171900	826563815	2975	2975	2975	2975	0
186	20250107	171800	826563815	2975	2975	2975	2975	0
187	20250107	171700	826563815	2975	2975	2975	2975	0
188	20250107	171600	826563815	2975	2975	2975	2975	0
189	20250107	171500	826563815	2975	2975	2975	2975	0
190	20250107	171400	826563815	2975	2975	2975	2975	0
191	20250107	171300	826563815	2975	2975	2975	2975	0
192	20250107	171200	826563815	2975	2975	2975	2975	0
193	20250107	171100	826563815	2975	2975	2975	2975	0
194	20250107	171000	826563815	2975	2975	2975	2975	0
195	20250107	170900	826563815	2975	2975	2975	2975	0
196	20250107	170800	826563815	2975	2975	2975	2975	0
197	20250107	170700	826563815	2975	2975	2975	2975	0
198	20250107	170600	826563815	2975	2975	2975	2975	0
199	20250107	170500	826563815	2975	2975	2975	2975	0
200	20250107	170400	826563815	2975	2975	2975	2975	0
201	20250107	170300	826563815	2975	2975	2975	2975	0
202	20250107	170200	826563815	2975	2975	2975	2975	0
203	20250107	170100	826563815	2975	2975	2975	2975	0
204	20250107	170000	826563815	2975	2975	2975	2975	0
205	20250107	165900	826563815	2975	2975	2975	2975	0
206	20250107	165800	826563815	2975	2975	2975	2975	0
207	20250107	165700	826563815	2975	2975	2975	2975	0
208	20250107	165600	826563815	2975	2975	2975	2975	0
209	20250107	165500	826563815	2975	2975	2975	2975	0
210	20250107	165400	826563815	2975	2975	2975	2975	0
211	20250107	165300	826563815	2975	2975	2975	2975	0
212	20250107	165200	826563815	2975	2975	2975	2975	2410
213	20250107	165100	826563815	2975	2975	2975	2975	0
214	20250107	165000	826563815	2975	2975	2975	2975	0
215	20250107	164900	826563815	2975	2975	2975	2975	0
216	20250107	164800	826563815	2975	2975	2975	2975	0
217	20250107	164700	826563815	2975	2975	2975	2975	0
218	20250107	164600	826563815	2975	2975	2975	2975	0
219	20250107	164500	826563815	2975	2975	2975	2975	0
220	20250107	164400	826563815	2975	2975	2975	2975	0
221	20250107	164300	826563815	2975	2975	2975	2975	0
222	20250107	164200	826563815	2975	2975	2975	2975	0
223	20250107	164100	826563815	2975	2975	2975	2975	0
224	20250107	164000	826563815	2975	2975	2975	2975	0
225	20250107	163900	826563815	2975	2975	2975	2975	0
226	20250107	163800	826563815	2975	2975	2975	2975	0
227	20250107	163700	826563815	2975	2975	2975	2975	0
228	20250107	163600	826563815	2975	2975	2975	2975	0
229	20250107	163500	826563815	2975	2975	2975	2975	0
230	20250107	163400	826563815	2975	2975	2975	2975	0
231	20250107	163300	826563815	2975	2975	2975	2975	0
232	20250107	163200	826563815	2975	2975	2975	2975	0
233	20250107	163100	826563815	2975	2975	2975	2975	0
234	20250107	163000	826563815	2975	2975	2975	2975	0
235	20250107	162900	826563815	2975	2975	2975	2975	0
236	20250107	162800	826563815	2975	2975	2975	2975	0
237	20250107	162700	826563815	2975	2975	2975	2975	0
238	20250107	162600	826563815	2975	2975	2975	2975	0
239	20250107	162500	826563815	2975	2975	2975	2975	0
240	20250107	162400	826563815	2975	2975	2975	2975	0
241	20250107	162300	826563815	2975	2975	2975	2975	0
242	20250107	162200	826563815	2975	2975	2975	2975	2410
243	20250107	162100	826563815	2975	2975	2975	2975	0
244	20250107	162000	826563815	2975	2975	2975	2975	0
245	20250107	161900	826563815	2975	2975	2975	2975	0
246	20250107	161800	826563815	2975	2975	2975	2975	0
247	20250107	161700	826563815	2975	2975	2975	2975	0
248	20250107	161600	826563815	2975	2975	2975	2975	0
249	20250107	161500	826563815	2975	2975	2975	2975	0
250	20250107	161400	826563815	2975	2975	2975	2975	0
251	20250107	161300	826563815	2975	2975	2975	2975	0
252	20250107	161200	826563815	2975	2975	2975	2975	0
253	20250107	161100	826563815	2975	2975	2975	2975	0
254	20250107	161000	826563815	2975	2975	2975	2975	0
255	20250107	160900	826563815	2975	2975	2975	2975	0
256	20250107	160800	826563815	2975	2975	2975	2975	0
257	20250107	160700	826563815	2975	2975	2975	2975	0
258	20250107	160600	826563815	2975	2975	2975	2975	0
259	20250107	160500	826563815	2975	2975	2975	2975	0
260	20250107	160400	826563815	2975	2975	2975	2975	0
261	20250107	160300	826563815	2975	2975	2975	2975	0
262	20250107	160200	826563815	2975	2975	2975	2975	0
263	20250107	160100	826563815	2975	2975	2975	2975	0
264	20250107	160000	826563815	2975	2975	2975	2975	0
265	20250107	155900	826563815	2975	2975	2975	2975	0
266	20250107	155800	826563815	2975	2975	2975	2975	0
267	20250107	155700	826563815	2975	2975	2975	2975	0
268	20250107	155600	826563815	2975	2975	2975	2975	0
269	20250107	155500	826563815	2975	2975	2975	2975	0
270	20250107	155400	826563815	2975	2975	2975	2975	0
271	20250107	155300	826563815	2975	2975	2975	2975	0
272	20250107	155200	826563815	2975	2975	2975	2975	2410
273	20250107	155100	826563815	2975	2975	2975	2975	0
274	20250107	155000	826563815	2975	2975	2975	2975	0
275	20250107	154900	826563815	2975	2975	2975	2975	0
276	20250107	154800	826563815	2975	2975	2975	2975	0
277	20250107	154700	826563815	2975	2975	2975	2975	0
278	20250107	154600	826563815	2975	2975	2975	2975	0
279	20250107	154500	826563815	2975	2975	2975	2975	0
280	20250107	154400	826563815	2975	2975	2975	2975	0
281	20250107	154300	826563815	2975	2975	2975	2975	0
282	20250107	154200	826563815	2975	2975	2975	2975	0
283	20250107	154100	826563815	2975	2975	2975	2975	0
284	20250107	154000	826563815	2975	2975	2975	2975	0
285	20250107	153900	826563815	2975	2975	2975	2975	0
286	20250107	153800	826563815	2975	2975	2975	2975	0
287	20250107	153700	826563815	2975	2975	2975	2975	0
288	20250107	153600	826563815	2975	2975	2975	2975	0
289	20250107	153500	826563815	2975	2975	2975	2975	0
290	20250107	153400	826563815	2975	2975	2975	2975	0
291	20250107	153300	826563815	2975	2975	2975	2975	0
292	20250107	153200	826563815	2975	2975	2975	2975	0
293	20250107	153100	826563815	2975	2975	2975	2975	0
294	20250107	153000	826563815	2975	2975	2975	2975	2410
295	20250107	152900	819394065	2980	2980	2980	2980	0
296	20250107	152800	819394065	2980	2980	2980	2980	0
297	20250107	152700	819394065	2980	2980	2980	2980	0
298	20250107	152600	819394065	2980	2980	2980	2980	0
299	20250107	152500	819394065	2980	2980	2980	2980	0
300	20250107	152400	819394065	2980	2980	2980	2980	0
301	20250107	152300	819394065	2980	2980	2980	2980	0
302	20250107	152200	819394065	2980	2980	2980	2980	0
303	20250107	152100	819394065	2980	2980	2980	2980	0
304	20250107	152000	819394065	2980	2980	2980	2980	0
305	20250107	151900	819394065	2980	2970	2985	2945	1398
306	20250107	151800	815233645	2945	2970	2970	2945	140
307	20250107	151700	814821150	2970	2965	2975	2945	1146
308	20250107	151600	811415890	2950	2965	2965	2950	703
309	20250107	151500	809332995	2965	2950	2965	2950	416
310	20250107	151400	808101535	2955	2955	2955	2955	154
311	20250107	151300	807646465	2955	2950	2955	2950	329
312	20250107	151200	806674510	2950	2950	2950	2950	0
313	20250107	151100	806674510	2950	2950	2950	2950	0
314	20250107	151000	806674510	2950	2930	2950	2930	84
315	20250107	150900	806428350	2955	2955	2955	2955	0
316	20250107	150800	806428350	2955	2950	2955	2950	226
317	20250107	150700	805761640	2950	2950	2950	2950	6
318	20250107	150600	805743940	2950	2950	2950	2920	3616
319	20250107	150500	795152605	2950	2945	2950	2935	1085
320	20250107	150400	791960985	2945	2950	2950	2945	584
321	20250107	150300	790238385	2960	2960	2960	2960	21
322	20250107	150200	790176225	2960	2960	2960	2955	50
323	20250107	150100	790028235	2960	2960	2960	2945	1050
324	20250107	150000	786932795	2945	2970	2970	2945	4277
325	20250107	145900	774285775	2970	2975	2975	2970	34
326	20250107	145800	774184790	2960	2975	2975	2960	56
327	20250107	145700	774018880	2970	2965	2975	2965	352
328	20250107	145600	772975130	2965	2955	2965	2955	73
329	20250107	145500	772759035	2965	2965	2965	2965	20
330	20250107	145400	772699735	2975	2955	2975	2955	362
331	20250107	145300	771629945	2955	2995	3000	2955	813
332	20250107	145200	769212635	3000	2995	3000	2965	2486
333	20250107	145100	761775630	3000	2990	3000	2990	4176
334	20250107	145000	749257270	2990	2990	2990	2980	2040
335	20250107	144900	743160315	2990	2975	2990	2975	3308
336	20250107	144800	733279960	2980	2965	2980	2965	3164
337	20250107	144700	723863225	2970	2965	2975	2965	4190
338	20250107	144600	711419960	2945	2940	2960	2940	3294
339	20250107	144500	701692245	2940	2935	2940	2935	461
340	20250107	144400	700339190	2940	2935	2945	2935	1508
341	20250107	144300	695905670	2940	2935	2940	2930	1298
342	20250107	144200	692097505	2930	2930	2930	2930	416
343	20250107	144100	690878625	2930	2930	2930	2930	148
344	20250107	144000	690444985	2935	2930	2935	2925	1311
345	20250107	143900	686604465	2930	2930	2930	2930	83
346	20250107	143800	686361275	2930	2920	2930	2920	193
347	20250107	143700	685797695	2920	2920	2920	2920	100
348	20250107	143600	685505695	2915	2915	2915	2915	445
349	20250107	143500	684208520	2915	2915	2915	2915	204
350	20250107	143400	683613860	2915	2910	2915	2910	1649
351	20250107	143300	678815170	2910	2910	2910	2910	0
352	20250107	143200	678815170	2910	2910	2910	2910	2
353	20250107	143100	678809350	2905	2900	2905	2900	2907
354	20250107	143000	670371425	2905	2905	2905	2905	1137
355	20250107	142900	667068440	2905	2910	2910	2905	2004
356	20250107	142800	661246800	2905	2910	2910	2905	260
357	20250107	142700	660491200	2910	2910	2910	2910	400
358	20250107	142600	659327200	2910	2910	2915	2905	2274
359	20250107	142500	652713710	2915	2910	2915	2910	280
360	20250107	142400	651898900	2915	2915	2915	2915	0
361	20250107	142300	651898900	2915	2910	2915	2910	903
362	20250107	142200	649267020	2910	2910	2910	2910	0
363	20250107	142100	649267020	2910	2910	2910	2910	302
364	20250107	142000	648388200	2905	2910	2910	2905	1169
365	20250107	141900	644992175	2910	2910	2910	2910	468
366	20250107	141800	643630295	2915	2915	2915	2915	0
367	20250107	141700	643630295	2915	2915	2915	2915	9
368	20250107	141600	643604060	2910	2910	2910	2910	342
369	20250107	141500	642608840	2915	2915	2915	2915	1
370	20250107	141400	642605925	2910	2910	2910	2910	35
371	20250107	141300	642504075	2910	2910	2910	2905	1504
372	20250107	141200	638131145	2915	2915	2915	2915	0
373	20250107	141100	638131145	2915	2910	2915	2910	337
374	20250107	141000	637150470	2910	2910	2910	2910	764
375	20250107	140900	634927230	2915	2915	2915	2915	172
376	20250107	140800	634425850	2915	2915	2915	2915	0
377	20250107	140700	634425850	2915	2915	2915	2915	22
378	20250107	140600	634361720	2915	2915	2915	2915	0
379	20250107	140500	634361720	2915	2915	2915	2915	10
380	20250107	140400	634332570	2915	2915	2915	2915	45
381	20250107	140300	634201395	2915	2915	2915	2915	5
382	20250107	140200	634186820	2905	2905	2905	2905	1
383	20250107	140100	634183915	2910	2910	2910	2910	0
384	20250107	140000	634183915	2910	2910	2910	2910	0
385	20250107	135900	634183915	2910	2910	2915	2910	2105
386	20250107	135800	628058345	2915	2915	2915	2915	500
387	20250107	135700	626600845	2920	2925	2925	2920	59
388	20250107	135600	626428540	2925	2925	2925	2925	4
389	20250107	135500	626416840	2915	2915	2915	2915	0
390	20250107	135400	626416840	2915	2915	2915	2915	1
391	20250107	135300	626413925	2925	2905	2925	2905	714
392	20250107	135200	624339475	2925	2910	2925	2905	4175
393	20250107	135100	612200115	2920	2925	2925	2915	1702
394	20250107	135000	607237955	2920	2925	2925	2920	1875
395	20250107	134900	601758770	2925	2925	2925	2925	0
396	20250107	134800	601758770	2925	2925	2925	2925	0
397	20250107	134700	601758770	2925	2925	2925	2925	0
398	20250107	134600	601758770	2925	2925	2925	2925	73
399	20250107	134500	601545245	2925	2925	2925	2925	1
400	20250107	134400	601542320	2940	2940	2940	2940	20
401	20250107	134300	601483520	2940	2940	2940	2940	0
402	20250107	134200	601483520	2940	2940	2940	2940	0
403	20250107	134100	601483520	2940	2940	2940	2940	0
404	20250107	134000	601483520	2940	2925	2940	2925	29
405	20250107	133900	601398680	2925	2930	2930	2925	451
406	20250107	133800	600078975	2940	2940	2940	2940	0
407	20250107	133700	600078975	2940	2940	2940	2940	0
408	20250107	133600	600078975	2940	2940	2940	2940	90
409	20250107	133500	599814375	2940	2940	2940	2940	0
410	20250107	133400	599814375	2940	2940	2940	2940	2
411	20250107	133300	599808495	2940	2940	2940	2940	340
412	20250107	133200	598808895	2940	2935	2940	2935	4
413	20250107	133100	598797140	2925	2925	2925	2925	278
414	20250107	133000	597983990	2935	2935	2935	2935	12
415	20250107	132900	597948770	2940	2940	2940	2940	0
416	20250107	132800	597948770	2940	2940	2940	2940	4
417	20250107	132700	597937010	2925	2925	2925	2925	71
418	20250107	132600	597729335	2925	2930	2930	2925	771
419	20250107	132500	595470390	2940	2940	2940	2940	1
420	20250107	132400	595467450	2950	2950	2950	2950	0
421	20250107	132300	595467450	2950	2935	2950	2935	2004
422	20250107	132200	589571265	2930	2930	2930	2930	103
423	20250107	132100	589269475	2930	2925	2930	2925	10
424	20250107	132000	589240205	2925	2935	2935	2925	21
425	20250107	131900	589178740	2920	2920	2920	2920	0
426	20250107	131800	589178740	2920	2925	2925	2920	343
427	20250107	131700	588177150	2940	2940	2940	2940	4
428	20250107	131600	588165390	2925	2925	2925	2925	4
429	20250107	131500	588153690	2925	2925	2925	2920	198
430	20250107	131400	587574545	2925	2945	2945	2925	1819
431	20250107	131300	582253570	2945	2945	2945	2945	4
432	20250107	131200	582241790	2925	2925	2925	2925	7
433	20250107	131100	582221315	2945	2945	2945	2945	9
434	20250107	131000	582194810	2945	2935	2945	2935	270
435	20250107	130900	581400360	2925	2945	2945	2925	24
436	20250107	130800	581330080	2930	2930	2930	2930	1
437	20250107	130700	581327150	2930	2930	2930	2930	3
438	20250107	130600	581318360	2930	2935	2935	2930	27
439	20250107	130500	581239200	2950	2930	2950	2930	108
440	20250107	130400	580922155	2920	2920	2920	2920	3
441	20250107	130300	580913395	2915	2915	2915	2915	0
442	20250107	130200	580913395	2915	2915	2915	2915	0
443	20250107	130100	580913395	2915	2915	2915	2915	780
444	20250107	130000	578639695	2915	2915	2915	2915	496
445	20250107	125900	577193855	2915	2915	2915	2915	0
446	20250107	125800	577193855	2915	2915	2915	2915	0
447	20250107	125700	577193855	2915	2920	2920	2915	277
448	20250107	125600	576385640	2925	2925	2925	2925	0
449	20250107	125500	576385640	2925	2930	2930	2925	54
450	20250107	125400	576227665	2930	2930	2930	2930	138
451	20250107	125300	575823325	2920	2920	2920	2920	1597
452	20250107	125200	571160085	2920	2920	2920	2920	0
453	20250107	125100	571160085	2920	2930	2930	2920	908
454	20250107	125000	568506245	2935	2935	2935	2935	1135
455	20250107	124900	565175020	2935	2935	2935	2935	0
456	20250107	124800	565175020	2935	2935	2935	2935	16
457	20250107	124700	565128060	2920	2920	2920	2920	0
458	20250107	124600	565128060	2920	2940	2940	2920	669
459	20250107	124500	563169730	2940	2930	2940	2930	14
460	20250107	124400	563128585	2925	2925	2925	2925	0
461	20250107	124300	563128585	2925	2920	2925	2920	201
462	20250107	124200	562540860	2920	2920	2920	2920	158
463	20250107	124100	562079500	2920	2920	2920	2920	44
464	20250107	124000	561951020	2915	2915	2915	2915	741
465	20250107	123900	559791005	2915	2915	2915	2915	0
466	20250107	123800	559791005	2915	2915	2915	2915	47
467	20250107	123700	559654000	2915	2915	2915	2915	26
468	20250107	123600	559578210	2910	2910	2910	2910	342
469	20250107	123500	558582990	2915	2915	2915	2915	0
470	20250107	123400	558582990	2915	2920	2920	2915	624
471	20250107	123300	556763845	2920	2920	2920	2920	0
472	20250107	123200	556763845	2920	2920	2920	2920	238
473	20250107	123100	556068885	2920	2920	2920	2920	6
474	20250107	123000	556051365	2920	2920	2920	2920	78
475	20250107	122900	555823605	2915	2915	2915	2915	319
476	20250107	122800	554893720	2915	2915	2915	2910	3098
477	20250107	122700	545878485	2915	2920	2920	2915	88
478	20250107	122600	545621955	2910	2910	2910	2910	0
479	20250107	122500	545621955	2910	2915	2915	2910	1052
480	20250107	122400	542560610	2910	2920	2920	2910	258
481	20250107	122300	541809480	2925	2930	2930	2910	8605
482	20250107	122200	516722395	2925	2925	2925	2925	923
483	20250107	122100	514022620	2925	2930	2930	2925	616
484	20250107	122000	512220795	2935	2935	2935	2935	10
485	20250107	121900	512191445	2935	2935	2935	2935	0
486	20250107	121800	512191445	2935	2940	2940	2935	9
487	20250107	121700	512165010	2925	2945	2945	2925	8202
488	20250107	121600	488119050	2945	2945	2945	2945	16
489	20250107	121500	488071930	2955	2955	2955	2955	4
490	20250107	121400	488060110	2945	2945	2945	2945	68
491	20250107	121300	487859850	2945	2945	2945	2945	341
492	20250107	121200	486855605	2945	2945	2945	2945	38
493	20250107	121100	486743695	2945	2945	2955	2945	682
494	20250107	121000	484735195	2955	2955	2955	2955	0
495	20250107	120900	484735195	2955	2955	2955	2955	1
496	20250107	120800	484732240	2950	2950	2950	2950	10
497	20250107	120700	484702740	2955	2955	2955	2955	1
498	20250107	120600	484699785	2950	2950	2950	2950	0
499	20250107	120500	484699785	2950	2950	2950	2950	6
500	20250107	120400	484682085	2950	2950	2950	2950	1534
501	20250107	120300	480156785	2950	2950	2950	2950	50
502	20250107	120200	480009285	2955	2955	2955	2955	0
503	20250107	120100	480009285	2955	2955	2955	2955	2
504	20250107	120000	480003375	2955	2950	2955	2950	82
505	20250107	115900	479761365	2950	2950	2950	2950	20
506	20250107	115800	479702365	2955	2950	2955	2950	132
507	20250107	115700	479312605	2950	2950	2955	2950	205
508	20250107	115600	478707775	2955	2955	2955	2955	0
509	20250107	115500	478707775	2955	2955	2955	2955	0
510	20250107	115400	478707775	2955	2955	2955	2955	0
511	20250107	115300	478707775	2955	2955	2955	2955	1
512	20250107	115200	478704820	2945	2945	2945	2945	0
513	20250107	115100	478704820	2945	2945	2945	2945	34
514	20250107	115000	478604690	2955	2945	2955	2945	34
515	20250107	114900	478504520	2950	2950	2950	2950	0
516	20250107	114800	478504520	2950	2950	2950	2950	0
517	20250107	114700	478504520	2950	2950	2950	2950	60
518	20250107	114600	478327520	2955	2950	2955	2950	267
519	20250107	114500	477539850	2955	2955	2955	2955	0
520	20250107	114400	477539850	2955	2955	2955	2955	0
521	20250107	114300	477539850	2955	2955	2955	2955	19
522	20250107	114200	477483705	2950	2950	2950	2950	68
523	20250107	114100	477283105	2950	2950	2950	2950	55
524	20250107	114000	477120855	2955	2955	2955	2955	0
525	20250107	113900	477120855	2955	2955	2955	2955	3
526	20250107	113800	477111990	2955	2955	2955	2955	4
527	20250107	113700	477100170	2945	2945	2945	2945	1
528	20250107	113600	477097225	2940	2940	2940	2940	0
529	20250107	113500	477097225	2940	2940	2940	2940	68
530	20250107	113400	476897305	2945	2945	2945	2945	0
531	20250107	113300	476897305	2945	2945	2945	2945	49
532	20250107	113200	476753000	2955	2955	2955	2955	0
533	20250107	113100	476753000	2955	2955	2955	2955	1
534	20250107	113000	476750045	2955	2955	2955	2955	20
535	20250107	112900	476690945	2940	2940	2940	2940	15
536	20250107	112800	476646845	2940	2940	2940	2940	110
537	20250107	112700	476323445	2955	2955	2955	2955	0
538	20250107	112600	476323445	2955	2940	2955	2940	54
539	20250107	112500	476164625	2940	2940	2940	2940	0
540	20250107	112400	476164625	2940	2940	2940	2940	0
541	20250107	112300	476164625	2940	2945	2945	2940	1032
542	20250107	112200	473125845	2960	2960	2960	2960	0
543	20250107	112100	473125845	2960	2960	2960	2960	0
544	20250107	112000	473125845	2960	2955	2960	2955	5
545	20250107	111900	473111065	2945	2945	2945	2945	22
546	20250107	111800	473046275	2950	2955	2955	2950	49
547	20250107	111700	472901485	2955	2955	2955	2955	4
548	20250107	111600	472889665	2960	2960	2960	2960	1
549	20250107	111500	472886705	2960	2960	2970	2960	307
550	20250107	111400	471977935	2960	2960	2960	2960	0
551	20250107	111300	471977935	2960	2960	2960	2960	3
552	20250107	111200	471969055	2970	2955	2970	2955	11
553	20250107	111100	471936440	2945	2945	2945	2945	0
554	20250107	111000	471936440	2945	2945	2945	2945	100
555	20250107	110900	471641940	2945	2950	2960	2945	334
556	20250107	110800	470658150	2965	2965	2965	2965	1
557	20250107	110700	470655185	2970	2970	2970	2970	0
558	20250107	110600	470655185	2970	2970	2970	2970	143
559	20250107	110500	470230475	2970	2965	2970	2965	383
560	20250107	110400	469093945	2945	2950	2950	2945	793
561	20250107	110300	466755050	2960	2960	2960	2960	0
562	20250107	110200	466755050	2960	2960	2960	2960	100
563	20250107	110100	466459050	2960	2960	2960	2960	10
564	20250107	110000	466429450	2960	2960	2960	2960	367
565	20250107	105900	465343130	2960	2960	2960	2960	0
566	20250107	105800	465343130	2960	2950	2960	2950	500
567	20250107	105700	463864270	2950	2950	2950	2950	1522
568	20250107	105600	459374370	2955	2955	2955	2955	229
569	20250107	105500	458697675	2960	2960	2960	2960	4
570	20250107	105400	458685835	2955	2955	2955	2955	79
571	20250107	105300	458452390	2955	2960	2960	2955	23
572	20250107	105200	458384375	2960	2960	2960	2960	323
573	20250107	105100	457428295	2960	2960	2960	2960	0
574	20250107	105000	457428295	2960	2960	2965	2960	165
575	20250107	104900	456939875	2960	2960	2965	2960	995
576	20250107	104800	453994665	2965	2965	2965	2965	3
577	20250107	104700	453985770	2965	2965	2970	2965	907
578	20250107	104600	451292805	2970	2950	2970	2950	780
579	20250107	104500	448983545	2950	2950	2955	2950	459
580	20250107	104400	447628745	2960	2950	2960	2950	828
581	20250107	104300	445183185	2945	2940	2945	2940	271
582	20250107	104200	444385100	2945	2945	2945	2945	500
583	20250107	104100	442912600	2945	2945	2945	2945	4
584	20250107	104000	442900820	2930	2945	2945	2930	23
585	20250107	103900	442833390	2945	2930	2945	2930	360
586	20250107	103800	441778565	2935	2935	2935	2935	270
587	20250107	103700	440986115	2930	2930	2930	2930	3567
588	20250107	103600	430534805	2930	2930	2930	2930	153
589	20250107	103500	430086515	2930	2935	2935	2930	1273
590	20250107	103400	426356115	2935	2935	2935	2935	27
591	20250107	103300	426276870	2935	2935	2935	2935	2
592	20250107	103200	426271000	2935	2930	2945	2930	75
593	20250107	103100	426051220	2945	2935	2950	2930	1860
594	20250107	103000	420601045	2935	2935	2935	2935	50
595	20250107	102900	420454295	2950	2950	2950	2950	0
596	20250107	102800	420454295	2950	2950	2950	2950	0
597	20250107	102700	420454295	2950	2935	2950	2935	14
598	20250107	102600	420413145	2950	2950	2950	2950	4
599	20250107	102500	420401345	2945	2935	2945	2935	466
600	20250107	102400	419032115	2935	2935	2935	2935	415
601	20250107	102300	417814090	2930	2930	2930	2930	3
602	20250107	102200	417805300	2935	2935	2935	2935	74
603	20250107	102100	417588110	2930	2930	2930	2930	10
604	20250107	102000	417558810	2930	2930	2930	2930	50
605	20250107	101900	417412310	2935	2935	2935	2935	55
606	20250107	101800	417250885	2935	2930	2935	2930	536
607	20250107	101700	415680400	2930	2935	2935	2930	841
608	20250107	101600	413215950	2935	2935	2935	2930	1674
609	20250107	101500	408304125	2940	2940	2940	2940	0
610	20250107	101400	408304125	2940	2940	2940	2940	1040
611	20250107	101300	405246525	2940	2940	2940	2940	72
612	20250107	101200	405034845	2945	2945	2945	2945	4
613	20250107	101100	405023065	2940	2940	2945	2940	175
614	20250107	101000	404508290	2950	2945	2950	2940	1901
615	20250107	100900	398918340	2945	2940	2950	2940	737
616	20250107	100800	396751045	2940	2940	2940	2940	206
617	20250107	100700	396145405	2940	2935	2940	2935	97
618	20250107	100600	395860700	2940	2935	2940	2935	1442
619	20250107	100500	391628400	2935	2940	2940	2935	841
620	20250107	100400	389155910	2945	2945	2945	2945	89
621	20250107	100300	388893805	2950	2950	2950	2950	0
622	20250107	100200	388893805	2950	2945	2950	2945	327
623	20250107	100100	387930275	2950	2950	2950	2950	0
624	20250107	100000	387930275	2950	2950	2950	2950	2
625	20250107	095900	387924375	2940	2940	2940	2940	19
626	20250107	095800	387868515	2950	2950	2950	2950	0
627	20250107	095700	387868515	2950	2950	2950	2950	80
628	20250107	095600	387632515	2950	2950	2950	2950	338
629	20250107	095500	386635415	2950	2950	2950	2950	0
630	20250107	095400	386635415	2950	2940	2950	2935	471
631	20250107	095300	385251490	2950	2950	2950	2950	0
632	20250107	095200	385251490	2950	2940	2950	2940	270
633	20250107	095100	384456670	2945	2955	2955	2945	5
634	20250107	095000	384441935	2955	2940	2955	2940	21
635	20250107	094900	384380165	2940	2940	2940	2940	1
636	20250107	094800	384377225	2955	2950	2955	2930	1871
637	20250107	094700	378876335	2950	2960	2965	2950	357
638	20250107	094600	377823125	2965	2965	2965	2965	0
639	20250107	094500	377823125	2965	2965	2965	2940	887
640	20250107	094400	375203745	2965	2965	2965	2965	3
641	20250107	094300	375194850	2940	2950	2965	2940	506
642	20250107	094200	373698225	2950	2940	2950	2940	118
643	20250107	094100	373350215	2935	2935	2935	2935	7
644	20250107	094000	373329670	2940	2935	2940	2935	454
645	20250107	093900	371997085	2935	2935	2935	2935	102
646	20250107	093800	371697715	2925	2925	2925	2925	1089
647	20250107	093700	368512390	2940	2920	2940	2920	339
648	20250107	093600	367522470	2920	2925	2925	2920	1940
649	20250107	093500	361853525	2935	2935	2935	2925	1692
650	20250107	093400	356897590	2935	2930	2935	2930	2200
651	20250107	093300	350441090	2935	2935	2935	2935	83
652	20250107	093200	350197485	2935	2925	2935	2925	809
653	20250107	093100	347829975	2925	2930	2930	2925	2321
654	20250107	093000	341040970	2930	2940	2940	2930	171
655	20250107	092900	340539515	2940	2940	2940	2930	9085
656	20250107	092800	313836840	2940	2950	2950	2940	2103
657	20250107	092700	307652160	2945	2945	2950	2945	968
658	20250107	092600	304799570	2945	2950	2950	2945	248
659	20250107	092500	304068660	2950	2950	2960	2945	576
660	20250107	092400	302369415	2950	2960	2960	2950	995
661	20250107	092300	299432175	2960	2945	2960	2945	156
662	20250107	092200	298972225	2945	2930	2945	2925	3297
663	20250107	092100	289283770	2925	2935	2935	2925	2213
664	20250107	092000	282810650	2925	2945	2945	2925	473
665	20250107	091900	281425715	2945	2925	2945	2920	950
666	20250107	091800	278643790	2925	2925	2935	2925	832
667	20250107	091700	276210160	2925	2930	2935	2925	911
668	20250107	091600	273544300	2925	2955	2955	2925	13933
669	20250107	091500	232650340	2955	2955	2965	2955	1013
670	20250107	091400	229656915	2955	2965	2970	2955	730
671	20250107	091300	227496000	2950	2955	2970	2950	5207
672	20250107	091200	212060510	2950	2950	2965	2945	1208
673	20250107	091100	208493100	2950	2955	2955	2945	248
674	20250107	091000	207761540	2955	2935	2955	2935	12392
675	20250107	090900	171314740	2935	2935	2935	2935	2316
676	20250107	090800	164517280	2930	2945	2945	2930	981
677	20250107	090700	161642250	2925	2955	2955	2925	3563
678	20250107	090600	151182375	2955	2940	2960	2940	4273
679	20250107	090500	138546315	2940	2930	2945	2930	1499
680	20250107	090400	134140900	2930	2945	2945	2930	1979
681	20250107	090300	128328960	2940	2945	2955	2940	661
682	20250107	090200	126382480	2960	2940	2965	2930	8569
683	20250107	090100	101084375	2920	2955	2970	2920	17284
684	20250107	090000	50331465	2955	3000	3005	2930	16867