KissMeData/075970/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	195200	854130270	2990	2990	2990	2990	6392
3	20250115	195100	854130270	2990	2990	2990	2990	0
4	20250115	195000	854130270	2990	2990	2990	2990	0
5	20250115	194900	854130270	2990	2990	2990	2990	0
6	20250115	194800	854130270	2990	2990	2990	2990	0
7	20250115	194700	854130270	2990	2990	2990	2990	0
8	20250115	194600	854130270	2990	2990	2990	2990	0
9	20250115	194500	854130270	2990	2990	2990	2990	0
10	20250115	194400	854130270	2990	2990	2990	2990	0
11	20250115	194300	854130270	2990	2990	2990	2990	0
12	20250115	194200	854130270	2990	2990	2990	2990	0
13	20250115	194100	854130270	2990	2990	2990	2990	0
14	20250115	194000	854130270	2990	2990	2990	2990	0
15	20250115	193900	854130270	2990	2990	2990	2990	0
16	20250115	193800	854130270	2990	2990	2990	2990	0
17	20250115	193700	854130270	2990	2990	2990	2990	0
18	20250115	193600	854130270	2990	2990	2990	2990	0
19	20250115	193500	854130270	2990	2990	2990	2990	0
20	20250115	193400	854130270	2990	2990	2990	2990	0
21	20250115	193300	854130270	2990	2990	2990	2990	0
22	20250115	193200	854130270	2990	2990	2990	2990	0
23	20250115	193100	854130270	2990	2990	2990	2990	0
24	20250115	193000	854130270	2990	2990	2990	2990	0
25	20250115	192900	854130270	2990	2990	2990	2990	0
26	20250115	192800	854130270	2990	2990	2990	2990	0
27	20250115	192700	854130270	2990	2990	2990	2990	0
28	20250115	192600	854130270	2990	2990	2990	2990	0
29	20250115	192500	854130270	2990	2990	2990	2990	0
30	20250115	192400	854130270	2990	2990	2990	2990	0
31	20250115	192300	854130270	2990	2990	2990	2990	0
32	20250115	192200	854130270	2990	2990	2990	2990	6392
33	20250115	192100	854130270	2990	2990	2990	2990	0
34	20250115	192000	854130270	2990	2990	2990	2990	0
35	20250115	191900	854130270	2990	2990	2990	2990	0
36	20250115	191800	854130270	2990	2990	2990	2990	0
37	20250115	191700	854130270	2990	2990	2990	2990	0
38	20250115	191600	854130270	2990	2990	2990	2990	0
39	20250115	191500	854130270	2990	2990	2990	2990	0
40	20250115	191400	854130270	2990	2990	2990	2990	0
41	20250115	191300	854130270	2990	2990	2990	2990	0
42	20250115	191200	854130270	2990	2990	2990	2990	0
43	20250115	191100	854130270	2990	2990	2990	2990	0
44	20250115	191000	854130270	2990	2990	2990	2990	0
45	20250115	190900	854130270	2990	2990	2990	2990	0
46	20250115	190800	854130270	2990	2990	2990	2990	0
47	20250115	190700	854130270	2990	2990	2990	2990	0
48	20250115	190600	854130270	2990	2990	2990	2990	0
49	20250115	190500	854130270	2990	2990	2990	2990	0
50	20250115	190400	854130270	2990	2990	2990	2990	0
51	20250115	190300	854130270	2990	2990	2990	2990	0
52	20250115	190200	854130270	2990	2990	2990	2990	0
53	20250115	190100	854130270	2990	2990	2990	2990	0
54	20250115	190000	854130270	2990	2990	2990	2990	0
55	20250115	185900	854130270	2990	2990	2990	2990	0
56	20250115	185800	854130270	2990	2990	2990	2990	0
57	20250115	185700	854130270	2990	2990	2990	2990	0
58	20250115	185600	854130270	2990	2990	2990	2990	0
59	20250115	185500	854130270	2990	2990	2990	2990	0
60	20250115	185400	854130270	2990	2990	2990	2990	0
61	20250115	185300	854130270	2990	2990	2990	2990	0
62	20250115	185200	854130270	2990	2990	2990	2990	6392
63	20250115	185100	854130270	2990	2990	2990	2990	0
64	20250115	185000	854130270	2990	2990	2990	2990	0
65	20250115	184900	854130270	2990	2990	2990	2990	0
66	20250115	184800	854130270	2990	2990	2990	2990	0
67	20250115	184700	854130270	2990	2990	2990	2990	0
68	20250115	184600	854130270	2990	2990	2990	2990	0
69	20250115	184500	854130270	2990	2990	2990	2990	0
70	20250115	184400	854130270	2990	2990	2990	2990	0
71	20250115	184300	854130270	2990	2990	2990	2990	0
72	20250115	184200	854130270	2990	2990	2990	2990	0
73	20250115	184100	854130270	2990	2990	2990	2990	0
74	20250115	184000	854130270	2990	2990	2990	2990	0
75	20250115	183900	854130270	2990	2990	2990	2990	0
76	20250115	183800	854130270	2990	2990	2990	2990	0
77	20250115	183700	854130270	2990	2990	2990	2990	0
78	20250115	183600	854130270	2990	2990	2990	2990	0
79	20250115	183500	854130270	2990	2990	2990	2990	0
80	20250115	183400	854130270	2990	2990	2990	2990	0
81	20250115	183300	854130270	2990	2990	2990	2990	0
82	20250115	183200	854130270	2990	2990	2990	2990	0
83	20250115	183100	854130270	2990	2990	2990	2990	0
84	20250115	183000	854130270	2990	2990	2990	2990	0
85	20250115	182900	854130270	2990	2990	2990	2990	0
86	20250115	182800	854130270	2990	2990	2990	2990	0
87	20250115	182700	854130270	2990	2990	2990	2990	0
88	20250115	182600	854130270	2990	2990	2990	2990	0
89	20250115	182500	854130270	2990	2990	2990	2990	0
90	20250115	182400	854130270	2990	2990	2990	2990	0
91	20250115	182300	854130270	2990	2990	2990	2990	0
92	20250115	182200	854130270	2990	2990	2990	2990	6392
93	20250115	182100	854130270	2990	2990	2990	2990	0
94	20250115	182000	854130270	2990	2990	2990	2990	0
95	20250115	181900	854130270	2990	2990	2990	2990	0
96	20250115	181800	854130270	2990	2990	2990	2990	0
97	20250115	181700	854130270	2990	2990	2990	2990	0
98	20250115	181600	854130270	2990	2990	2990	2990	0
99	20250115	181500	854130270	2990	2990	2990	2990	0
100	20250115	181400	854130270	2990	2990	2990	2990	0
101	20250115	181300	854130270	2990	2990	2990	2990	0
102	20250115	181200	854130270	2990	2990	2990	2990	0
103	20250115	181100	854130270	2990	2990	2990	2990	0
104	20250115	181000	854130270	2990	2990	2990	2990	0
105	20250115	180900	854130270	2990	2990	2990	2990	0
106	20250115	180800	854130270	2990	2990	2990	2990	0
107	20250115	180700	854130270	2990	2990	2990	2990	0
108	20250115	180600	854130270	2990	2990	2990	2990	0
109	20250115	180500	854130270	2990	2990	2990	2990	0
110	20250115	180400	854130270	2990	2990	2990	2990	0
111	20250115	180300	854130270	2990	2990	2990	2990	0
112	20250115	180200	854130270	2990	2990	2990	2990	0
113	20250115	180100	854130270	2990	2990	2990	2990	0
114	20250115	180000	854130270	2990	2990	2990	2990	0
115	20250115	175900	854130270	2990	2990	2990	2990	0
116	20250115	175800	854130270	2990	2990	2990	2990	0
117	20250115	175700	854130270	2990	2990	2990	2990	0
118	20250115	175600	854130270	2990	2990	2990	2990	0
119	20250115	175500	854130270	2990	2990	2990	2990	0
120	20250115	175400	854130270	2990	2990	2990	2990	0
121	20250115	175300	854130270	2990	2990	2990	2990	0
122	20250115	175200	854130270	2990	2990	2990	2990	6392
123	20250115	175100	854130270	2990	2990	2990	2990	0
124	20250115	175000	854130270	2990	2990	2990	2990	0
125	20250115	174900	854130270	2990	2990	2990	2990	0
126	20250115	174800	854130270	2990	2990	2990	2990	0
127	20250115	174700	854130270	2990	2990	2990	2990	0
128	20250115	174600	854130270	2990	2990	2990	2990	0
129	20250115	174500	854130270	2990	2990	2990	2990	0
130	20250115	174400	854130270	2990	2990	2990	2990	0
131	20250115	174300	854130270	2990	2990	2990	2990	0
132	20250115	174200	854130270	2990	2990	2990	2990	0
133	20250115	174100	854130270	2990	2990	2990	2990	0
134	20250115	174000	854130270	2990	2990	2990	2990	0
135	20250115	173900	854130270	2990	2990	2990	2990	0
136	20250115	173800	854130270	2990	2990	2990	2990	0
137	20250115	173700	854130270	2990	2990	2990	2990	0
138	20250115	173600	854130270	2990	2990	2990	2990	0
139	20250115	173500	854130270	2990	2990	2990	2990	0
140	20250115	173400	854130270	2990	2990	2990	2990	0
141	20250115	173300	854130270	2990	2990	2990	2990	0
142	20250115	173200	854130270	2990	2990	2990	2990	0
143	20250115	173100	854130270	2990	2990	2990	2990	0
144	20250115	173000	854130270	2990	2990	2990	2990	0
145	20250115	172900	854130270	2990	2990	2990	2990	0
146	20250115	172800	854130270	2990	2990	2990	2990	0
147	20250115	172700	854130270	2990	2990	2990	2990	0
148	20250115	172600	854130270	2990	2990	2990	2990	0
149	20250115	172500	854130270	2990	2990	2990	2990	0
150	20250115	172400	854130270	2990	2990	2990	2990	0
151	20250115	172300	854130270	2990	2990	2990	2990	0
152	20250115	172200	854130270	2990	2990	2990	2990	6392
153	20250115	172100	854130270	2990	2990	2990	2990	0
154	20250115	172000	854130270	2990	2990	2990	2990	0
155	20250115	171900	854130270	2990	2990	2990	2990	0
156	20250115	171800	854130270	2990	2990	2990	2990	0
157	20250115	171700	854130270	2990	2990	2990	2990	0
158	20250115	171600	854130270	2990	2990	2990	2990	0
159	20250115	171500	854130270	2990	2990	2990	2990	0
160	20250115	171400	854130270	2990	2990	2990	2990	0
161	20250115	171300	854130270	2990	2990	2990	2990	0
162	20250115	171200	854130270	2990	2990	2990	2990	0
163	20250115	171100	854130270	2990	2990	2990	2990	0
164	20250115	171000	854130270	2990	2990	2990	2990	0
165	20250115	170900	854130270	2990	2990	2990	2990	0
166	20250115	170800	854130270	2990	2990	2990	2990	0
167	20250115	170700	854130270	2990	2990	2990	2990	0
168	20250115	170600	854130270	2990	2990	2990	2990	0
169	20250115	170500	854130270	2990	2990	2990	2990	0
170	20250115	170400	854130270	2990	2990	2990	2990	0
171	20250115	170300	854130270	2990	2990	2990	2990	0
172	20250115	170200	854130270	2990	2990	2990	2990	0
173	20250115	170100	854130270	2990	2990	2990	2990	0
174	20250115	170000	854130270	2990	2990	2990	2990	0
175	20250115	165900	854130270	2990	2990	2990	2990	0
176	20250115	165800	854130270	2990	2990	2990	2990	0
177	20250115	165700	854130270	2990	2990	2990	2990	0
178	20250115	165600	854130270	2990	2990	2990	2990	0
179	20250115	165500	854130270	2990	2990	2990	2990	0
180	20250115	165400	854130270	2990	2990	2990	2990	0
181	20250115	165300	854130270	2990	2990	2990	2990	0
182	20250115	165200	854130270	2990	2990	2990	2990	6392
183	20250115	165100	854130270	2990	2990	2990	2990	0
184	20250115	165000	854130270	2990	2990	2990	2990	0
185	20250115	164900	854130270	2990	2990	2990	2990	0
186	20250115	164800	854130270	2990	2990	2990	2990	0
187	20250115	164700	854130270	2990	2990	2990	2990	0
188	20250115	164600	854130270	2990	2990	2990	2990	0
189	20250115	164500	854130270	2990	2990	2990	2990	0
190	20250115	164400	854130270	2990	2990	2990	2990	0
191	20250115	164300	854130270	2990	2990	2990	2990	0
192	20250115	164200	854130270	2990	2990	2990	2990	0
193	20250115	164100	854130270	2990	2990	2990	2990	0
194	20250115	164000	854130270	2990	2990	2990	2990	0
195	20250115	163900	854130270	2990	2990	2990	2990	0
196	20250115	163800	854130270	2990	2990	2990	2990	0
197	20250115	163700	854130270	2990	2990	2990	2990	0
198	20250115	163600	854130270	2990	2990	2990	2990	0
199	20250115	163500	854130270	2990	2990	2990	2990	0
200	20250115	163400	854130270	2990	2990	2990	2990	0
201	20250115	163300	854130270	2990	2990	2990	2990	0
202	20250115	163200	854130270	2990	2990	2990	2990	0
203	20250115	163100	854130270	2990	2990	2990	2990	0
204	20250115	163000	854130270	2990	2990	2990	2990	0
205	20250115	162900	854130270	2990	2990	2990	2990	0
206	20250115	162800	854130270	2990	2990	2990	2990	0
207	20250115	162700	854130270	2990	2990	2990	2990	0
208	20250115	162600	854130270	2990	2990	2990	2990	0
209	20250115	162500	854130270	2990	2990	2990	2990	0
210	20250115	162400	854130270	2990	2990	2990	2990	0
211	20250115	162300	854130270	2990	2990	2990	2990	0
212	20250115	162200	854130270	2990	2990	2990	2990	6392
213	20250115	162100	854130270	2990	2990	2990	2990	0
214	20250115	162000	854130270	2990	2990	2990	2990	0
215	20250115	161900	854130270	2990	2990	2990	2990	0
216	20250115	161800	854130270	2990	2990	2990	2990	0
217	20250115	161700	854130270	2990	2990	2990	2990	0
218	20250115	161600	854130270	2990	2990	2990	2990	0
219	20250115	161500	854130270	2990	2990	2990	2990	0
220	20250115	161400	854130270	2990	2990	2990	2990	0
221	20250115	161300	854130270	2990	2990	2990	2990	0
222	20250115	161200	854130270	2990	2990	2990	2990	0
223	20250115	161100	854130270	2990	2990	2990	2990	0
224	20250115	161000	854130270	2990	2990	2990	2990	0
225	20250115	160900	854130270	2990	2990	2990	2990	0
226	20250115	160800	854130270	2990	2990	2990	2990	0
227	20250115	160700	854130270	2990	2990	2990	2990	0
228	20250115	160600	854130270	2990	2990	2990	2990	0
229	20250115	160500	854130270	2990	2990	2990	2990	0
230	20250115	160400	854130270	2990	2990	2990	2990	0
231	20250115	160300	854130270	2990	2990	2990	2990	0
232	20250115	160200	854130270	2990	2990	2990	2990	0
233	20250115	160100	854130270	2990	2990	2990	2990	0
234	20250115	160000	854130270	2990	2990	2990	2990	0
235	20250115	155900	854130270	2990	2990	2990	2990	0
236	20250115	155800	854130270	2990	2990	2990	2990	0
237	20250115	155700	854130270	2990	2990	2990	2990	0
238	20250115	155600	854130270	2990	2990	2990	2990	0
239	20250115	155500	854130270	2990	2990	2990	2990	0
240	20250115	155400	854130270	2990	2990	2990	2990	0
241	20250115	155300	854130270	2990	2990	2990	2990	0
242	20250115	155200	854130270	2990	2990	2990	2990	6392
243	20250115	155100	854130270	2990	2990	2990	2990	0
244	20250115	155000	854130270	2990	2990	2990	2990	0
245	20250115	154900	854130270	2990	2990	2990	2990	0
246	20250115	154800	854130270	2990	2990	2990	2990	0
247	20250115	154700	854130270	2990	2990	2990	2990	0
248	20250115	154600	854130270	2990	2990	2990	2990	0
249	20250115	154500	854130270	2990	2990	2990	2990	0
250	20250115	154400	854130270	2990	2990	2990	2990	0
251	20250115	154300	854130270	2990	2990	2990	2990	0
252	20250115	154200	854130270	2990	2990	2990	2990	0
253	20250115	154100	854130270	2990	2990	2990	2990	0
254	20250115	154000	854130270	2990	2990	2990	2990	0
255	20250115	153900	854130270	2990	2990	2990	2990	0
256	20250115	153800	854130270	2990	2990	2990	2990	0
257	20250115	153700	854130270	2990	2990	2990	2990	0
258	20250115	153600	854130270	2990	2990	2990	2990	0
259	20250115	153500	854130270	2990	2990	2990	2990	0
260	20250115	153400	854130270	2990	2990	2990	2990	0
261	20250115	153300	854130270	2990	2990	2990	2990	0
262	20250115	153200	854130270	2990	2990	2990	2990	0
263	20250115	153100	854130270	2990	2990	2990	2990	0
264	20250115	153000	854130270	2990	2990	2990	2990	6392
265	20250115	152900	835018190	3005	3005	3005	3005	0
266	20250115	152800	835018190	3005	3005	3005	3005	0
267	20250115	152700	835018190	3005	3005	3005	3005	0
268	20250115	152600	835018190	3005	3005	3005	3005	0
269	20250115	152500	835018190	3005	3005	3005	3005	0
270	20250115	152400	835018190	3005	3005	3005	3005	0
271	20250115	152300	835018190	3005	3005	3005	3005	0
272	20250115	152200	835018190	3005	3005	3005	3005	0
273	20250115	152100	835018190	3005	3005	3005	3005	0
274	20250115	152000	835018190	3005	3005	3005	3005	0
275	20250115	151900	835018190	3005	3010	3010	3005	2424
276	20250115	151800	827724450	3005	3000	3010	3000	8427
277	20250115	151700	802421070	3000	2995	3005	2995	4430
278	20250115	151600	789133960	2995	2990	2995	2990	227
279	20250115	151500	788454770	2995	2990	2995	2990	1372
280	20250115	151400	784346610	2990	2980	2990	2980	627
281	20250115	151300	782476255	2980	2980	2980	2980	97
282	20250115	151200	782187195	2975	2975	2975	2975	37
283	20250115	151100	782077120	2975	2970	2975	2970	1265
284	20250115	151000	778317475	2965	2965	2965	2965	39
285	20250115	150900	778201840	2965	2965	2965	2965	101
286	20250115	150800	777902375	2975	2975	2975	2975	0
287	20250115	150700	777902375	2975	2970	2975	2965	1787
288	20250115	150600	772602885	2965	2965	2965	2965	0
289	20250115	150500	772602885	2965	2965	2965	2965	0
290	20250115	150400	772602885	2965	2965	2965	2965	182
291	20250115	150300	772063255	2965	2965	2965	2965	5
292	20250115	150200	772048430	2970	2965	2970	2965	72
293	20250115	150100	771834895	2950	2955	2960	2950	908
294	20250115	150000	769151255	2950	2950	2950	2950	827
295	20250115	145900	766711605	2945	2940	2945	2940	1171
296	20250115	145800	763263420	2935	2935	2935	2935	100
297	20250115	145700	762969920	2925	2930	2930	2925	1000
298	20250115	145600	760040055	2930	2935	2935	2930	2514
299	20250115	145500	752669210	2935	2950	2950	2935	640
300	20250115	145400	750790795	2950	2940	2950	2930	7251
301	20250115	145300	729445900	2945	2945	2950	2940	756
302	20250115	145200	727220410	2930	2950	2950	2930	3935
303	20250115	145100	715664280	2950	2940	2950	2940	972
304	20250115	145000	712804850	2950	2945	2950	2940	3516
305	20250115	144900	702450985	2950	2950	2950	2950	583
306	20250115	144800	700731135	2950	2950	2950	2950	555
307	20250115	144700	699093885	2965	2970	2970	2950	7143
308	20250115	144600	677960370	2965	2965	2965	2965	25
309	20250115	144500	677886245	2965	2975	2975	2965	5318
310	20250115	144400	662107420	2975	2980	2980	2975	6
311	20250115	144300	662089560	2985	2985	2985	2985	0
312	20250115	144200	662089560	2985	2975	2985	2975	25
313	20250115	144100	662014985	2975	2975	2975	2975	5
314	20250115	144000	662000110	2975	2980	2980	2975	510
315	20250115	143900	660480355	2980	2980	2980	2980	505
316	20250115	143800	658975455	2980	2980	2980	2980	10
317	20250115	143700	658945655	2980	2985	2985	2980	300
318	20250115	143600	658050180	2990	2990	2990	2990	0
319	20250115	143500	658050180	2990	2990	2990	2985	37
320	20250115	143400	657939560	2985	2985	2990	2985	22
321	20250115	143300	657873845	2985	2985	2985	2985	6
322	20250115	143200	657855935	2985	2985	2985	2985	3
323	20250115	143100	657846980	2990	2985	2990	2985	3
324	20250115	143000	657838020	2985	2985	2985	2985	0
325	20250115	142900	657838020	2985	2985	2985	2985	50
326	20250115	142800	657688770	2985	2985	2985	2985	0
327	20250115	142700	657688770	2985	2985	2985	2985	2
328	20250115	142600	657682800	2985	2985	2985	2985	12
329	20250115	142500	657646980	2985	2985	2990	2985	14
330	20250115	142400	657605185	2990	2990	2990	2990	0
331	20250115	142300	657605185	2990	2990	2990	2990	0
332	20250115	142200	657605185	2990	2990	2990	2990	1000
333	20250115	142100	654615185	2990	2980	2990	2980	5
334	20250115	142000	654600275	2985	2985	2985	2985	0
335	20250115	141900	654600275	2985	2985	2985	2985	702
336	20250115	141800	652504805	2985	2985	2985	2985	0
337	20250115	141700	652504805	2985	2985	2985	2985	0
338	20250115	141600	652504805	2985	2985	2985	2985	0
339	20250115	141500	652504805	2985	2975	2985	2970	675
340	20250115	141400	650496585	2970	2970	2970	2965	2988
341	20250115	141300	641633545	2975	2970	2975	2970	190
342	20250115	141200	641069070	2970	2970	2970	2970	2
343	20250115	141100	641063130	2965	2970	2970	2965	872
344	20250115	141000	638477150	2970	2970	2970	2965	405
345	20250115	140900	637275300	2965	2970	2970	2965	271
346	20250115	140800	636470685	2970	2970	2975	2970	1248
347	20250115	140700	632763625	2970	2970	2970	2970	0
348	20250115	140600	632763625	2970	2975	2975	2970	53
349	20250115	140500	632606200	2975	2975	2975	2975	2
350	20250115	140400	632600250	2970	2970	2970	2970	3
351	20250115	140300	632591340	2970	2970	2970	2970	19
352	20250115	140200	632534910	2970	2985	2985	2970	15658
353	20250115	140100	585890495	2985	2985	2985	2985	0
354	20250115	140000	585890495	2985	2985	2985	2985	0
355	20250115	135900	585890495	2985	2985	2985	2985	500
356	20250115	135800	584397995	2990	2990	2990	2990	31
357	20250115	135700	584305305	2990	2995	2995	2990	2591
358	20250115	135600	576558200	2990	2990	2990	2990	0
359	20250115	135500	576558200	2990	2990	2995	2990	268
360	20250115	135400	575756865	2990	3000	3000	2990	13
361	20250115	135300	575717985	2990	2990	2990	2990	0
362	20250115	135200	575717985	2990	2990	2990	2990	2
363	20250115	135100	575712005	2990	2990	2990	2990	0
364	20250115	135000	575712005	2990	2990	2990	2990	0
365	20250115	134900	575712005	2990	2990	2990	2990	0
366	20250115	134800	575712005	2990	2995	2995	2990	1001
367	20250115	134700	572714015	3010	3010	3010	3010	115
368	20250115	134600	572367865	2995	2995	2995	2995	1051
369	20250115	134500	569220120	2995	2995	2995	2995	0
370	20250115	134400	569220120	2995	2995	2995	2995	0
371	20250115	134300	569220120	2995	3000	3000	2995	300
372	20250115	134200	568320165	3000	3000	3000	3000	1209
373	20250115	134100	564693165	2995	2995	2995	2995	0
374	20250115	134000	564693165	2995	2995	2995	2995	0
375	20250115	133900	564693165	2995	2995	2995	2995	159
376	20250115	133800	564216960	2990	2990	2990	2990	0
377	20250115	133700	564216960	2990	2990	2990	2990	1
378	20250115	133600	564213970	2990	2990	2990	2990	0
379	20250115	133500	564213970	2990	2990	2990	2990	0
380	20250115	133400	564213970	2990	2990	2990	2990	99
381	20250115	133300	563917960	2990	2990	2990	2990	0
382	20250115	133200	563917960	2990	2990	2990	2990	0
383	20250115	133100	563917960	2990	2990	2990	2990	1
384	20250115	133000	563914970	2990	2990	2990	2990	76
385	20250115	132900	563687730	2990	3000	3000	2990	975
386	20250115	132800	560766350	3000	3000	3000	3000	4649
387	20250115	132700	546819350	3000	3000	3000	3000	114
388	20250115	132600	546477350	3010	3010	3010	3010	0
389	20250115	132500	546477350	3010	3010	3010	3010	85
390	20250115	132400	546221500	3000	3010	3010	3000	109
391	20250115	132300	545894410	3010	3010	3010	3010	0
392	20250115	132200	545894410	3010	3010	3010	3010	0
393	20250115	132100	545894410	3010	3010	3010	3010	0
394	20250115	132000	545894410	3010	3010	3010	3010	5
395	20250115	131900	545879360	3000	3000	3000	3000	0
396	20250115	131800	545879360	3000	3000	3000	3000	0
397	20250115	131700	545879360	3000	3000	3000	3000	1
398	20250115	131600	545876360	3000	3000	3000	3000	0
399	20250115	131500	545876360	3000	3000	3000	3000	10
400	20250115	131400	545846360	3000	3000	3000	3000	0
401	20250115	131300	545846360	3000	3000	3000	3000	0
402	20250115	131200	545846360	3000	3000	3000	3000	329
403	20250115	131100	544859360	3010	3010	3010	3010	0
404	20250115	131000	544859360	3010	3010	3010	3010	0
405	20250115	130900	544859360	3010	3010	3010	3010	0
406	20250115	130800	544859360	3010	3010	3010	3010	1000
407	20250115	130700	541849360	3010	3010	3010	3010	106
408	20250115	130600	541530300	3010	3010	3010	3010	205
409	20250115	130500	540913250	3010	3010	3010	3010	0
410	20250115	130400	540913250	3010	3010	3010	3010	0
411	20250115	130300	540913250	3010	3010	3010	3010	0
412	20250115	130200	540913250	3010	3010	3010	3010	74
413	20250115	130100	540690510	3010	3010	3010	3010	0
414	20250115	130000	540690510	3010	3010	3010	3010	1
415	20250115	125900	540687500	3010	3010	3010	3010	0
416	20250115	125800	540687500	3010	3000	3010	3000	25
417	20250115	125700	540612300	3000	3000	3000	3000	1
418	20250115	125600	540609300	3000	3000	3000	3000	0
419	20250115	125500	540609300	3000	3000	3000	3000	0
420	20250115	125400	540609300	3000	3000	3000	3000	0
421	20250115	125300	540609300	3000	3000	3000	3000	0
422	20250115	125200	540609300	3000	3000	3000	3000	0
423	20250115	125100	540609300	3000	3000	3000	3000	0
424	20250115	125000	540609300	3000	3000	3000	3000	200
425	20250115	124900	540009300	2995	2995	2995	2995	0
426	20250115	124800	540009300	2995	2995	2995	2995	0
427	20250115	124700	540009300	2995	2995	2995	2995	0
428	20250115	124600	540009300	2995	2995	2995	2995	1790
429	20250115	124500	534648250	2995	2995	2995	2995	2
430	20250115	124400	534642260	2990	2990	2990	2990	399
431	20250115	124300	533449250	2995	2995	2995	2995	208
432	20250115	124200	532826290	2995	2995	2995	2995	3102
433	20250115	124100	523535800	3000	3000	3000	3000	2463
434	20250115	124000	516146800	3000	3000	3000	3000	0
435	20250115	123900	516146800	3000	3000	3000	3000	690
436	20250115	123800	514076800	3000	3000	3000	3000	10
437	20250115	123700	514046800	3005	3005	3005	3005	0
438	20250115	123600	514046800	3005	3005	3005	3005	0
439	20250115	123500	514046800	3005	3005	3005	3005	5
440	20250115	123400	514031775	3005	3005	3005	3005	0
441	20250115	123300	514031775	3005	3005	3005	3005	0
442	20250115	123200	514031775	3005	3010	3015	3005	633
443	20250115	123100	512129330	3010	3010	3010	3010	1329
444	20250115	123000	508129040	3005	3005	3005	3005	20
445	20250115	122900	508068940	3010	3010	3010	3010	0
446	20250115	122800	508068940	3010	3010	3010	3010	100
447	20250115	122700	507767940	3010	3010	3010	3010	40
448	20250115	122600	507647540	3010	3015	3015	3010	111
449	20250115	122500	507313425	3010	3010	3010	3010	0
450	20250115	122400	507313425	3010	3010	3010	3010	0
451	20250115	122300	507313425	3010	3015	3015	3010	303
452	20250115	122200	506401380	3015	3000	3015	3000	5828
453	20250115	122100	488887635	2995	2995	2995	2995	0
454	20250115	122000	488887635	2995	2995	2995	2995	501
455	20250115	121900	487387140	2985	2985	2990	2985	1180
456	20250115	121800	483864835	2990	2990	2990	2990	3463
457	20250115	121700	473510465	2995	2995	2995	2995	1624
458	20250115	121600	468646585	2995	2995	2995	2995	0
459	20250115	121500	468646585	2995	2995	2995	2995	166
460	20250115	121400	468149415	3000	3000	3000	3000	0
461	20250115	121300	468149415	3000	3000	3000	3000	0
462	20250115	121200	468149415	3000	3000	3000	3000	0
463	20250115	121100	468149415	3000	3000	3000	3000	100
464	20250115	121000	467849415	3000	3000	3000	3000	104
465	20250115	120900	467537415	3000	3000	3000	3000	433
466	20250115	120800	466238415	3000	3000	3000	3000	1
467	20250115	120700	466235415	2995	3000	3000	2995	100
468	20250115	120600	465935840	3000	3000	3000	3000	1
469	20250115	120500	465932840	3000	3000	3000	3000	14
470	20250115	120400	465890840	3000	3000	3000	3000	0
471	20250115	120300	465890840	3000	2995	3000	2995	442
472	20250115	120200	464565360	2995	2995	2995	2995	206
473	20250115	120100	463948390	2995	2995	2995	2995	200
474	20250115	120000	463349390	2995	2995	2995	2995	0
475	20250115	115900	463349390	2995	2990	2995	2990	750
476	20250115	115800	461105635	2995	2995	2995	2995	0
477	20250115	115700	461105635	2995	2995	2995	2995	200
478	20250115	115600	460506635	2995	2995	2995	2995	2538
479	20250115	115500	452905325	2985	2980	2985	2980	4075
480	20250115	115400	440747270	2980	2980	2980	2980	5
481	20250115	115300	440732370	2980	2980	2980	2980	131
482	20250115	115200	440341990	2980	2980	2980	2980	0
483	20250115	115100	440341990	2980	2980	2980	2980	0
484	20250115	115000	440341990	2980	2980	2980	2980	200
485	20250115	114900	439745990	2980	2980	2980	2980	219
486	20250115	114800	439093370	2980	2980	2980	2980	4
487	20250115	114700	439081450	2980	2980	2980	2980	57
488	20250115	114600	438911590	2980	2975	2980	2975	34
489	20250115	114500	438810275	2980	2980	2980	2980	0
490	20250115	114400	438810275	2980	2980	2980	2980	0
491	20250115	114300	438810275	2980	2980	2980	2980	0
492	20250115	114200	438810275	2980	2980	2980	2980	0
493	20250115	114100	438810275	2980	2980	2980	2980	1026
494	20250115	114000	435752795	2980	2980	2980	2980	174
495	20250115	113900	435234275	2980	2980	2980	2980	57
496	20250115	113800	435064415	2980	2980	2980	2980	43
497	20250115	113700	434936275	2985	2985	2985	2985	31
498	20250115	113600	434843740	2980	2980	2980	2980	10
499	20250115	113500	434813940	2980	2980	2980	2980	0
500	20250115	113400	434813940	2980	2980	2980	2980	0
501	20250115	113300	434813940	2980	2980	2980	2980	0
502	20250115	113200	434813940	2980	2980	2980	2980	0
503	20250115	113100	434813940	2980	2980	2985	2980	901
504	20250115	113000	432127960	2980	2980	2980	2980	0
505	20250115	112900	432127960	2980	2980	2980	2980	0
506	20250115	112800	432127960	2980	2980	2980	2980	0
507	20250115	112700	432127960	2980	2980	2980	2980	1
508	20250115	112600	432124980	2980	2980	2980	2980	0
509	20250115	112500	432124980	2980	2975	2980	2975	567
510	20250115	112400	430435350	2980	2985	2985	2980	499
511	20250115	112300	428948305	2985	2985	2985	2985	5
512	20250115	112200	428933380	2985	2985	2985	2985	0
513	20250115	112100	428933380	2985	2985	2985	2985	0
514	20250115	112000	428933380	2985	2985	2985	2985	2
515	20250115	111900	428927410	2985	2985	2985	2985	1
516	20250115	111800	428924425	2975	2975	2975	2975	1
517	20250115	111700	428921450	2975	2975	2975	2975	0
518	20250115	111600	428921450	2975	2975	2975	2975	0
519	20250115	111500	428921450	2975	2975	2975	2975	0
520	20250115	111400	428921450	2975	2975	2975	2975	185
521	20250115	111300	428371075	2990	2980	2990	2980	707
522	20250115	111200	426259160	2980	2980	2980	2980	0
523	20250115	111100	426259160	2980	2975	2980	2975	67
524	20250115	111000	426059505	2975	2975	2975	2975	1000
525	20250115	110900	423084505	2975	2975	2975	2975	2
526	20250115	110800	423078555	2975	2970	2975	2970	1966
527	20250115	110700	417235955	2970	2970	2970	2970	1346
528	20250115	110600	413238335	2970	2970	2970	2970	577
529	20250115	110500	411524645	2970	2970	2970	2970	727
530	20250115	110400	409365455	2970	2970	2970	2970	963
531	20250115	110300	406505345	2970	2970	2970	2970	710
532	20250115	110200	404396645	2970	2970	2970	2965	1052
533	20250115	110100	401272215	2970	2975	2975	2970	4763
534	20250115	110000	387120550	2975	2975	2975	2975	248
535	20250115	105900	386382750	2975	2980	2980	2975	1886
536	20250115	105800	380771390	2980	2995	2995	2980	1705
537	20250115	105700	375684690	2990	2990	2990	2990	0
538	20250115	105600	375684690	2990	2990	2990	2990	2849
539	20250115	105500	367166180	2995	2995	2995	2995	678
540	20250115	105400	365135570	3000	2995	3000	2995	879
541	20250115	105300	362502910	2995	2995	2995	2995	473
542	20250115	105200	361086275	3000	3000	3000	3000	94
543	20250115	105100	360804275	3000	3000	3000	3000	306
544	20250115	105000	359886275	3000	2995	3000	2995	210
545	20250115	104900	359256325	2995	2995	2995	2995	2
546	20250115	104800	359250335	2995	3000	3000	2995	750
547	20250115	104700	357002585	2995	2995	2995	2995	200
548	20250115	104600	356403585	2995	2995	2995	2995	414
549	20250115	104500	355163655	2985	2985	2985	2985	450
550	20250115	104400	353820405	2985	2985	2985	2985	0
551	20250115	104300	353820405	2985	2985	2985	2985	2
552	20250115	104200	353814435	2985	2990	2990	2985	500
553	20250115	104100	352321725	2990	2990	2990	2990	170
554	20250115	104000	351813425	2990	2990	2990	2990	4
555	20250115	103900	351801465	2985	2985	2985	2985	493
556	20250115	103800	350329860	2985	2985	2985	2985	2
557	20250115	103700	350323890	2990	2985	2990	2985	12
558	20250115	103600	350288020	2990	2990	2990	2990	10
559	20250115	103500	350258120	2990	2990	2990	2990	2
560	20250115	103400	350252140	2990	2990	2990	2990	0
561	20250115	103300	350252140	2990	2990	2990	2990	0
562	20250115	103200	350252140	2990	2990	2990	2990	0
563	20250115	103100	350252140	2990	2990	2990	2990	0
564	20250115	103000	350252140	2990	2990	2990	2990	1527
565	20250115	102900	345686410	2985	2990	2990	2985	2419
566	20250115	102800	338460695	2990	2990	2990	2990	0
567	20250115	102700	338460695	2990	2990	2990	2990	0
568	20250115	102600	338460695	2990	2990	2990	2990	1511
569	20250115	102500	333942805	2995	2990	2995	2990	812
570	20250115	102400	331510965	2990	2990	2995	2990	448
571	20250115	102300	330170745	2995	2995	2995	2995	1000
572	20250115	102200	327175745	2995	2995	2995	2995	0
573	20250115	102100	327175745	2995	2985	2995	2985	1101
574	20250115	102000	323889250	2985	2990	2990	2985	1777
575	20250115	101900	318581010	2995	2995	2995	2995	0
576	20250115	101800	318581010	2995	2990	2995	2990	929
577	20250115	101700	315802905	2995	2995	2995	2995	0
578	20250115	101600	315802905	2995	2995	2995	2995	0
579	20250115	101500	315802905	2995	2990	2995	2990	1300
580	20250115	101400	311910905	2995	2995	2995	2995	1
581	20250115	101300	311907910	2995	2995	2995	2995	671
582	20250115	101200	309898265	2990	2990	2990	2990	620
583	20250115	101100	308044465	2990	2990	2990	2990	235
584	20250115	101000	307341815	2990	2990	2990	2990	0
585	20250115	100900	307341815	2990	2990	2990	2985	1090
586	20250115	100800	304082720	2985	2985	2985	2985	350
587	20250115	100700	303037970	2980	2980	2980	2980	0
588	20250115	100600	303037970	2980	2990	2990	2980	1820
589	20250115	100500	297602590	2990	2985	2990	2985	150
590	20250115	100400	297154290	2985	2985	2985	2985	960
591	20250115	100300	294288690	2985	2985	2985	2980	2000
592	20250115	100200	288323690	2985	2980	2985	2980	234
593	20250115	100100	287625695	2975	2980	2980	2975	6169
594	20250115	100000	269266855	2980	2990	2990	2980	1202
595	20250115	095900	265679125	3005	3005	3005	3005	2
596	20250115	095800	265673115	3005	3005	3005	3005	110
597	20250115	095700	265342565	3000	3000	3000	3000	5
598	20250115	095600	265327565	2990	2990	2990	2990	0
599	20250115	095500	265327565	2990	2990	2990	2990	127
600	20250115	095400	264947835	2975	2985	2985	2975	3719
601	20250115	095300	253873935	2975	2975	2975	2975	0
602	20250115	095200	253873935	2975	2990	2990	2975	5123
603	20250115	095100	238620580	2990	3000	3000	2990	1890
604	20250115	095000	232957800	3005	3010	3010	3005	403
605	20250115	094900	231746270	3010	3010	3010	3010	100
606	20250115	094800	231445270	3015	3015	3015	3015	1119
607	20250115	094700	228071485	3010	3010	3010	3010	121
608	20250115	094600	227707275	3010	3010	3010	3010	284
609	20250115	094500	226852435	3000	3000	3000	3000	2
610	20250115	094400	226846435	3010	3005	3010	2995	1346
611	20250115	094300	222801585	2995	3005	3005	2995	76
612	20250115	094200	222573865	3005	3005	3005	2995	1290
613	20250115	094100	218710245	2990	2990	2990	2990	90
614	20250115	094000	218441145	3010	3005	3010	3005	301
615	20250115	093900	217536635	3005	3000	3005	3000	3
616	20250115	093800	217527630	2985	2985	2985	2985	3940
617	20250115	093700	205766730	2985	2985	2985	2985	0
618	20250115	093600	205766730	2985	2985	2985	2985	0
619	20250115	093500	205766730	2985	2990	3005	2980	1969
620	20250115	093400	199882965	2980	3000	3000	2980	2013
621	20250115	093300	193853530	3005	3005	3005	3005	600
622	20250115	093200	192050530	3005	2995	3005	2995	1396
623	20250115	093100	187858385	3000	3010	3015	3000	690
624	20250115	093000	185782640	3015	3015	3015	3015	1
625	20250115	092900	185779625	3020	3000	3020	2980	2104
626	20250115	092800	179433915	3000	2995	3000	2980	434
627	20250115	092700	178135580	2995	2990	2995	2990	1900
628	20250115	092600	172448415	2995	2990	2995	2990	192
629	20250115	092500	171874320	2990	2990	2990	2990	700
630	20250115	092400	169781320	2990	2990	2990	2985	630
631	20250115	092300	167897670	2995	2970	2995	2970	1212
632	20250115	092200	164287075	2970	2965	2970	2965	221
633	20250115	092100	163631790	2965	2965	2965	2965	6
634	20250115	092000	163614000	2965	2965	2965	2965	38
635	20250115	091900	163501330	2965	2970	2970	2960	5733
636	20250115	091800	146527000	2975	2970	2975	2965	86
637	20250115	091700	146271755	2970	2970	2970	2970	34
638	20250115	091600	146170775	2970	2970	2970	2970	2130
639	20250115	091500	139844675	2975	2965	2980	2965	1074
640	20250115	091400	136654545	2975	2965	2975	2965	3441
641	20250115	091300	126442570	2970	2980	2980	2970	3821
642	20250115	091200	115083750	2980	2985	2985	2980	685
643	20250115	091100	113041005	2980	2985	2990	2980	3779
644	20250115	091000	101760795	2980	2980	2980	2980	0
645	20250115	090900	101760795	2980	2980	2980	2980	0
646	20250115	090800	101760795	2980	2980	2990	2980	2738
647	20250115	090700	93601515	2980	2980	2985	2980	2347
648	20250115	090600	86607450	2975	2995	2995	2975	7090
649	20250115	090500	65498380	2995	2990	2995	2990	1138
650	20250115	090400	62092705	2990	2970	2990	2970	5436
651	20250115	090300	45899345	2960	2960	2975	2960	3440
652	20250115	090200	35699945	2960	2970	2970	2960	6501
653	20250115	090100	16439075	2975	2970	2975	2960	2320
654	20250115	090000	9559755	2980	2965	2980	2965	3193