KissMeData/014100/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190000	232826720	3000	3000	3000	3000	825
3	20250123	185900	232826720	3000	3000	3000	3000	0
4	20250123	185800	232826720	3000	3000	3000	3000	0
5	20250123	185700	232826720	3000	3000	3000	3000	0
6	20250123	185600	232826720	3000	3000	3000	3000	0
7	20250123	185500	232826720	3000	3000	3000	3000	0
8	20250123	185400	232826720	3000	3000	3000	3000	0
9	20250123	185300	232826720	3000	3000	3000	3000	0
10	20250123	185200	232826720	3000	3000	3000	3000	0
11	20250123	185100	232826720	3000	3000	3000	3000	0
12	20250123	185000	232826720	3000	3000	3000	3000	0
13	20250123	184900	232826720	3000	3000	3000	3000	0
14	20250123	184800	232826720	3000	3000	3000	3000	0
15	20250123	184700	232826720	3000	3000	3000	3000	0
16	20250123	184600	232826720	3000	3000	3000	3000	0
17	20250123	184500	232826720	3000	3000	3000	3000	0
18	20250123	184400	232826720	3000	3000	3000	3000	0
19	20250123	184300	232826720	3000	3000	3000	3000	0
20	20250123	184200	232826720	3000	3000	3000	3000	0
21	20250123	184100	232826720	3000	3000	3000	3000	0
22	20250123	184000	232826720	3000	3000	3000	3000	0
23	20250123	183900	232826720	3000	3000	3000	3000	0
24	20250123	183800	232826720	3000	3000	3000	3000	0
25	20250123	183700	232826720	3000	3000	3000	3000	0
26	20250123	183600	232826720	3000	3000	3000	3000	0
27	20250123	183500	232826720	3000	3000	3000	3000	0
28	20250123	183400	232826720	3000	3000	3000	3000	0
29	20250123	183300	232826720	3000	3000	3000	3000	0
30	20250123	183200	232826720	3000	3000	3000	3000	0
31	20250123	183100	232826720	3000	3000	3000	3000	0
32	20250123	183000	232826720	3000	3000	3000	3000	825
33	20250123	182900	232826720	3000	3000	3000	3000	0
34	20250123	182800	232826720	3000	3000	3000	3000	0
35	20250123	182700	232826720	3000	3000	3000	3000	0
36	20250123	182600	232826720	3000	3000	3000	3000	0
37	20250123	182500	232826720	3000	3000	3000	3000	0
38	20250123	182400	232826720	3000	3000	3000	3000	0
39	20250123	182300	232826720	3000	3000	3000	3000	0
40	20250123	182200	232826720	3000	3000	3000	3000	0
41	20250123	182100	232826720	3000	3000	3000	3000	0
42	20250123	182000	232826720	3000	3000	3000	3000	0
43	20250123	181900	232826720	3000	3000	3000	3000	0
44	20250123	181800	232826720	3000	3000	3000	3000	0
45	20250123	181700	232826720	3000	3000	3000	3000	0
46	20250123	181600	232826720	3000	3000	3000	3000	0
47	20250123	181500	232826720	3000	3000	3000	3000	0
48	20250123	181400	232826720	3000	3000	3000	3000	0
49	20250123	181300	232826720	3000	3000	3000	3000	0
50	20250123	181200	232826720	3000	3000	3000	3000	0
51	20250123	181100	232826720	3000	3000	3000	3000	0
52	20250123	181000	232826720	3000	3000	3000	3000	0
53	20250123	180900	232826720	3000	3000	3000	3000	0
54	20250123	180800	232826720	3000	3000	3000	3000	0
55	20250123	180700	232826720	3000	3000	3000	3000	0
56	20250123	180600	232826720	3000	3000	3000	3000	0
57	20250123	180500	232826720	3000	3000	3000	3000	0
58	20250123	180400	232826720	3000	3000	3000	3000	0
59	20250123	180300	232826720	3000	3000	3000	3000	0
60	20250123	180200	232826720	3000	3000	3000	3000	0
61	20250123	180100	232826720	3000	3000	3000	3000	0
62	20250123	180000	232826720	3000	3000	3000	3000	825
63	20250123	175900	232826720	3000	3000	3000	3000	0
64	20250123	175800	232826720	3000	3000	3000	3000	0
65	20250123	175700	232826720	3000	3000	3000	3000	0
66	20250123	175600	232826720	3000	3000	3000	3000	0
67	20250123	175500	232826720	3000	3000	3000	3000	0
68	20250123	175400	232826720	3000	3000	3000	3000	0
69	20250123	175300	232826720	3000	3000	3000	3000	0
70	20250123	175200	232826720	3000	3000	3000	3000	0
71	20250123	175100	232826720	3000	3000	3000	3000	0
72	20250123	175000	232826720	3000	3000	3000	3000	0
73	20250123	174900	232826720	3000	3000	3000	3000	0
74	20250123	174800	232826720	3000	3000	3000	3000	0
75	20250123	174700	232826720	3000	3000	3000	3000	0
76	20250123	174600	232826720	3000	3000	3000	3000	0
77	20250123	174500	232826720	3000	3000	3000	3000	0
78	20250123	174400	232826720	3000	3000	3000	3000	0
79	20250123	174300	232826720	3000	3000	3000	3000	0
80	20250123	174200	232826720	3000	3000	3000	3000	0
81	20250123	174100	232826720	3000	3000	3000	3000	0
82	20250123	174000	232826720	3000	3000	3000	3000	0
83	20250123	173900	232826720	3000	3000	3000	3000	0
84	20250123	173800	232826720	3000	3000	3000	3000	0
85	20250123	173700	232826720	3000	3000	3000	3000	0
86	20250123	173600	232826720	3000	3000	3000	3000	0
87	20250123	173500	232826720	3000	3000	3000	3000	0
88	20250123	173400	232826720	3000	3000	3000	3000	0
89	20250123	173300	232826720	3000	3000	3000	3000	0
90	20250123	173200	232826720	3000	3000	3000	3000	0
91	20250123	173100	232826720	3000	3000	3000	3000	0
92	20250123	173000	232826720	3000	3000	3000	3000	825
93	20250123	172900	232826720	3000	3000	3000	3000	0
94	20250123	172800	232826720	3000	3000	3000	3000	0
95	20250123	172700	232826720	3000	3000	3000	3000	0
96	20250123	172600	232826720	3000	3000	3000	3000	0
97	20250123	172500	232826720	3000	3000	3000	3000	0
98	20250123	172400	232826720	3000	3000	3000	3000	0
99	20250123	172300	232826720	3000	3000	3000	3000	0
100	20250123	172200	232826720	3000	3000	3000	3000	0
101	20250123	172100	232826720	3000	3000	3000	3000	0
102	20250123	172000	232826720	3000	3000	3000	3000	0
103	20250123	171900	232826720	3000	3000	3000	3000	0
104	20250123	171800	232826720	3000	3000	3000	3000	0
105	20250123	171700	232826720	3000	3000	3000	3000	0
106	20250123	171600	232826720	3000	3000	3000	3000	0
107	20250123	171500	232826720	3000	3000	3000	3000	0
108	20250123	171400	232826720	3000	3000	3000	3000	0
109	20250123	171300	232826720	3000	3000	3000	3000	0
110	20250123	171200	232826720	3000	3000	3000	3000	0
111	20250123	171100	232826720	3000	3000	3000	3000	0
112	20250123	171000	232826720	3000	3000	3000	3000	0
113	20250123	170900	232826720	3000	3000	3000	3000	0
114	20250123	170800	232826720	3000	3000	3000	3000	0
115	20250123	170700	232826720	3000	3000	3000	3000	0
116	20250123	170600	232826720	3000	3000	3000	3000	0
117	20250123	170500	232826720	3000	3000	3000	3000	0
118	20250123	170400	232826720	3000	3000	3000	3000	0
119	20250123	170300	232826720	3000	3000	3000	3000	0
120	20250123	170200	232826720	3000	3000	3000	3000	0
121	20250123	170100	232826720	3000	3000	3000	3000	0
122	20250123	170000	232826720	3000	3000	3000	3000	825
123	20250123	165900	232826720	3000	3000	3000	3000	0
124	20250123	165800	232826720	3000	3000	3000	3000	0
125	20250123	165700	232826720	3000	3000	3000	3000	0
126	20250123	165600	232826720	3000	3000	3000	3000	0
127	20250123	165500	232826720	3000	3000	3000	3000	0
128	20250123	165400	232826720	3000	3000	3000	3000	0
129	20250123	165300	232826720	3000	3000	3000	3000	0
130	20250123	165200	232826720	3000	3000	3000	3000	0
131	20250123	165100	232826720	3000	3000	3000	3000	0
132	20250123	165000	232826720	3000	3000	3000	3000	0
133	20250123	164900	232826720	3000	3000	3000	3000	0
134	20250123	164800	232826720	3000	3000	3000	3000	0
135	20250123	164700	232826720	3000	3000	3000	3000	0
136	20250123	164600	232826720	3000	3000	3000	3000	0
137	20250123	164500	232826720	3000	3000	3000	3000	0
138	20250123	164400	232826720	3000	3000	3000	3000	0
139	20250123	164300	232826720	3000	3000	3000	3000	0
140	20250123	164200	232826720	3000	3000	3000	3000	0
141	20250123	164100	232826720	3000	3000	3000	3000	0
142	20250123	164000	232826720	3000	3000	3000	3000	0
143	20250123	163900	232826720	3000	3000	3000	3000	0
144	20250123	163800	232826720	3000	3000	3000	3000	0
145	20250123	163700	232826720	3000	3000	3000	3000	0
146	20250123	163600	232826720	3000	3000	3000	3000	0
147	20250123	163500	232826720	3000	3000	3000	3000	0
148	20250123	163400	232826720	3000	3000	3000	3000	0
149	20250123	163300	232826720	3000	3000	3000	3000	0
150	20250123	163200	232826720	3000	3000	3000	3000	0
151	20250123	163100	232826720	3000	3000	3000	3000	0
152	20250123	163000	232826720	3000	3000	3000	3000	825
153	20250123	162900	232826720	3000	3000	3000	3000	0
154	20250123	162800	232826720	3000	3000	3000	3000	0
155	20250123	162700	232826720	3000	3000	3000	3000	0
156	20250123	162600	232826720	3000	3000	3000	3000	0
157	20250123	162500	232826720	3000	3000	3000	3000	0
158	20250123	162400	232826720	3000	3000	3000	3000	0
159	20250123	162300	232826720	3000	3000	3000	3000	0
160	20250123	162200	232826720	3000	3000	3000	3000	0
161	20250123	162100	232826720	3000	3000	3000	3000	0
162	20250123	162000	232826720	3000	3000	3000	3000	0
163	20250123	161900	232826720	3000	3000	3000	3000	0
164	20250123	161800	232826720	3000	3000	3000	3000	0
165	20250123	161700	232826720	3000	3000	3000	3000	0
166	20250123	161600	232826720	3000	3000	3000	3000	0
167	20250123	161500	232826720	3000	3000	3000	3000	0
168	20250123	161400	232826720	3000	3000	3000	3000	0
169	20250123	161300	232826720	3000	3000	3000	3000	0
170	20250123	161200	232826720	3000	3000	3000	3000	0
171	20250123	161100	232826720	3000	3000	3000	3000	0
172	20250123	161000	232826720	3000	3000	3000	3000	0
173	20250123	160900	232826720	3000	3000	3000	3000	0
174	20250123	160800	232826720	3000	3000	3000	3000	0
175	20250123	160700	232826720	3000	3000	3000	3000	0
176	20250123	160600	232826720	3000	3000	3000	3000	0
177	20250123	160500	232826720	3000	3000	3000	3000	0
178	20250123	160400	232826720	3000	3000	3000	3000	0
179	20250123	160300	232826720	3000	3000	3000	3000	0
180	20250123	160200	232826720	3000	3000	3000	3000	0
181	20250123	160100	232826720	3000	3000	3000	3000	0
182	20250123	160000	232826720	3000	3000	3000	3000	825
183	20250123	155900	232826720	3000	3000	3000	3000	0
184	20250123	155800	232826720	3000	3000	3000	3000	0
185	20250123	155700	232826720	3000	3000	3000	3000	0
186	20250123	155600	232826720	3000	3000	3000	3000	0
187	20250123	155500	232826720	3000	3000	3000	3000	0
188	20250123	155400	232826720	3000	3000	3000	3000	0
189	20250123	155300	232826720	3000	3000	3000	3000	0
190	20250123	155200	232826720	3000	3000	3000	3000	0
191	20250123	155100	232826720	3000	3000	3000	3000	0
192	20250123	155000	232826720	3000	3000	3000	3000	0
193	20250123	154900	232826720	3000	3000	3000	3000	0
194	20250123	154800	232826720	3000	3000	3000	3000	0
195	20250123	154700	232826720	3000	3000	3000	3000	0
196	20250123	154600	232826720	3000	3000	3000	3000	0
197	20250123	154500	232826720	3000	3000	3000	3000	0
198	20250123	154400	232826720	3000	3000	3000	3000	0
199	20250123	154300	232826720	3000	3000	3000	3000	0
200	20250123	154200	232826720	3000	3000	3000	3000	0
201	20250123	154100	232826720	3000	3000	3000	3000	0
202	20250123	154000	232826720	3000	3000	3000	3000	0
203	20250123	153900	232826720	3000	3000	3000	3000	0
204	20250123	153800	232826720	3000	3000	3000	3000	0
205	20250123	153700	232826720	3000	3000	3000	3000	0
206	20250123	153600	232826720	3000	3000	3000	3000	0
207	20250123	153500	232826720	3000	3000	3000	3000	0
208	20250123	153400	232826720	3000	3000	3000	3000	0
209	20250123	153300	232826720	3000	3000	3000	3000	0
210	20250123	153200	232826720	3000	3000	3000	3000	0
211	20250123	153100	232826720	3000	3000	3000	3000	0
212	20250123	153000	232826720	3000	3000	3000	3000	1650
213	20250123	152900	230351720	2960	2960	2960	2960	0
214	20250123	152800	230351720	2960	2960	2960	2960	0
215	20250123	152700	230351720	2960	2960	2960	2960	0
216	20250123	152600	230351720	2960	2960	2960	2960	0
217	20250123	152500	230351720	2960	2960	2960	2960	0
218	20250123	152400	230351720	2960	2960	2960	2960	0
219	20250123	152300	230351720	2960	2960	2960	2960	0
220	20250123	152200	230351720	2960	2960	2960	2960	0
221	20250123	152100	230351720	2960	2960	2960	2960	0
222	20250123	152000	230351720	2960	2960	2960	2960	0
223	20250123	151900	230351720	2960	2980	2985	2955	1480
224	20250123	151800	225944095	2980	2980	2980	2980	135
225	20250123	151700	225541795	2985	2985	2985	2985	0
226	20250123	151600	225541795	2985	2985	2985	2985	0
227	20250123	151500	225541795	2985	2985	2985	2985	13
228	20250123	151400	225502990	2990	2975	2990	2975	18
229	20250123	151300	225449355	2990	2990	2990	2990	0
230	20250123	151200	225449355	2990	2990	2990	2990	20
231	20250123	151100	225389555	2995	2995	2995	2995	0
232	20250123	151000	225389555	2995	2975	2995	2970	75
233	20250123	150900	225166660	2985	2985	2985	2985	0
234	20250123	150800	225166660	2985	2985	2985	2985	0
235	20250123	150700	225166660	2985	2985	2985	2985	0
236	20250123	150600	225166660	2985	2985	2985	2985	0
237	20250123	150500	225166660	2985	2985	2985	2985	17
238	20250123	150400	225115915	2985	2985	2985	2985	0
239	20250123	150300	225115915	2985	2985	2985	2985	0
240	20250123	150200	225115915	2985	2985	2985	2985	10
241	20250123	150100	225086065	2985	2985	2985	2985	0
242	20250123	150000	225086065	2985	2985	2985	2985	0
243	20250123	145900	225086065	2985	2985	2985	2985	0
244	20250123	145800	225086065	2985	2985	2985	2985	0
245	20250123	145700	225086065	2985	2985	2985	2985	0
246	20250123	145600	225086065	2985	2985	2985	2985	1
247	20250123	145500	225083080	2965	2965	2965	2965	0
248	20250123	145400	225083080	2965	2965	2965	2965	0
249	20250123	145300	225083080	2965	2965	2965	2965	0
250	20250123	145200	225083080	2965	2965	2965	2965	99
251	20250123	145100	224789545	2965	2970	2970	2965	628
252	20250123	145000	222927205	2970	2970	2970	2970	1
253	20250123	144900	222924235	2990	2990	2990	2990	0
254	20250123	144800	222924235	2990	2990	2990	2990	0
255	20250123	144700	222924235	2990	2990	2990	2990	83
256	20250123	144600	222676065	2975	2990	2990	2975	1022
257	20250123	144500	219620615	2990	2990	2990	2990	301
258	20250123	144400	218720625	2990	2990	2990	2990	1
259	20250123	144300	218717635	2980	2980	2980	2980	0
260	20250123	144200	218717635	2980	2980	2980	2980	0
261	20250123	144100	218717635	2980	2980	2980	2980	10
262	20250123	144000	218687835	2995	2995	2995	2995	0
263	20250123	143900	218687835	2995	2995	2995	2995	0
264	20250123	143800	218687835	2995	2995	2995	2995	0
265	20250123	143700	218687835	2995	2995	2995	2995	0
266	20250123	143600	218687835	2995	2995	2995	2995	0
267	20250123	143500	218687835	2995	2995	2995	2995	0
268	20250123	143400	218687835	2995	2995	2995	2995	0
269	20250123	143300	218687835	2995	2995	2995	2995	0
270	20250123	143200	218687835	2995	2995	2995	2995	0
271	20250123	143100	218687835	2995	2995	2995	2995	0
272	20250123	143000	218687835	2995	2995	2995	2995	0
273	20250123	142900	218687835	2995	2995	2995	2995	0
274	20250123	142800	218687835	2995	2995	2995	2995	1
275	20250123	142700	218684840	2990	2990	2990	2990	50
276	20250123	142600	218535340	2995	2995	2995	2995	0
277	20250123	142500	218535340	2995	2995	2995	2995	300
278	20250123	142400	217636840	2995	2995	2995	2995	0
279	20250123	142300	217636840	2995	2995	2995	2995	0
280	20250123	142200	217636840	2995	2995	2995	2995	0
281	20250123	142100	217636840	2995	2995	2995	2995	0
282	20250123	142000	217636840	2995	2995	2995	2995	0
283	20250123	141900	217636840	2995	2995	2995	2995	1
284	20250123	141800	217633845	2990	2980	2990	2980	700
285	20250123	141700	215543285	2970	2970	2970	2970	0
286	20250123	141600	215543285	2970	2970	2970	2970	21
287	20250123	141500	215480915	2970	2965	2970	2965	141
288	20250123	141400	215062190	2965	2965	2965	2965	0
289	20250123	141300	215062190	2965	2965	2965	2965	0
290	20250123	141200	215062190	2965	2965	2965	2965	100
291	20250123	141100	214765690	2965	2965	2965	2965	0
292	20250123	141000	214765690	2965	2965	2965	2965	85
293	20250123	140900	214513665	2970	2970	2970	2970	0
294	20250123	140800	214513665	2970	2970	2970	2970	0
295	20250123	140700	214513665	2970	2970	2970	2970	0
296	20250123	140600	214513665	2970	2970	2970	2970	0
297	20250123	140500	214513665	2970	2965	2970	2965	196
298	20250123	140400	213932400	2980	2980	2980	2980	0
299	20250123	140300	213932400	2980	2980	2980	2980	0
300	20250123	140200	213932400	2980	2980	2980	2980	0
301	20250123	140100	213932400	2980	2980	2980	2980	0
302	20250123	140000	213932400	2980	2980	2980	2980	0
303	20250123	135900	213932400	2980	2980	2980	2980	0
304	20250123	135800	213932400	2980	2980	2980	2980	22
305	20250123	135700	213866840	2985	2965	2985	2965	25
306	20250123	135600	213792625	2960	2960	2960	2960	500
307	20250123	135500	212312625	2960	2960	2960	2960	20
308	20250123	135400	212253425	2950	2950	2950	2950	0
309	20250123	135300	212253425	2950	2950	2950	2950	4
310	20250123	135200	212241625	2950	2960	2960	2950	372
311	20250123	135100	211143465	2960	2960	2960	2960	0
312	20250123	135000	211143465	2960	2960	2960	2960	0
313	20250123	134900	211143465	2960	2960	2960	2960	1
314	20250123	134800	211140505	2960	2960	2960	2960	220
315	20250123	134700	210489305	2950	2950	2950	2950	0
316	20250123	134600	210489305	2950	2950	2950	2950	0
317	20250123	134500	210489305	2950	2950	2950	2950	50
318	20250123	134400	210341805	2960	2945	2960	2945	1000
319	20250123	134300	207388135	2940	2940	2940	2940	0
320	20250123	134200	207388135	2940	2940	2940	2940	500
321	20250123	134100	205918135	2930	2940	2940	2930	1797
322	20250123	134000	200642515	2940	2940	2940	2940	30
323	20250123	133900	200554315	2960	2960	2960	2960	0
324	20250123	133800	200554315	2960	2960	2960	2960	0
325	20250123	133700	200554315	2960	2960	2960	2960	1
326	20250123	133600	200551355	2940	2940	2940	2940	0
327	20250123	133500	200551355	2940	2940	2940	2940	0
328	20250123	133400	200551355	2940	2940	2940	2940	0
329	20250123	133300	200551355	2940	2940	2940	2940	0
330	20250123	133200	200551355	2940	2940	2940	2940	0
331	20250123	133100	200551355	2940	2945	2945	2940	89
332	20250123	133000	200289255	2970	2970	2970	2970	0
333	20250123	132900	200289255	2970	2970	2970	2970	37
334	20250123	132800	200179365	2945	2950	2950	2945	700
335	20250123	132700	198117315	2970	2970	2970	2970	2
336	20250123	132600	198111375	2955	2970	2970	2955	396
337	20250123	132500	196940180	2960	2960	2960	2960	0
338	20250123	132400	196940180	2960	2960	2960	2960	0
339	20250123	132300	196940180	2960	2960	2960	2960	0
340	20250123	132200	196940180	2960	2960	2960	2960	0
341	20250123	132100	196940180	2960	2960	2960	2960	0
342	20250123	132000	196940180	2960	2960	2960	2960	0
343	20250123	131900	196940180	2960	2960	2960	2960	0
344	20250123	131800	196940180	2960	2960	2960	2960	0
345	20250123	131700	196940180	2960	2960	2960	2960	100
346	20250123	131600	196644180	2955	2955	2955	2955	0
347	20250123	131500	196644180	2955	2965	2965	2955	2617
348	20250123	131400	188901825	2970	2970	2970	2970	100
349	20250123	131300	188604825	2990	2985	2990	2975	329
350	20250123	131200	187625505	2990	2985	2990	2985	2
351	20250123	131100	187619530	2985	2985	2985	2985	46
352	20250123	131000	187482220	2990	2990	2990	2990	0
353	20250123	130900	187482220	2990	2990	2990	2990	0
354	20250123	130800	187482220	2990	2990	2990	2990	0
355	20250123	130700	187482220	2990	2990	2990	2990	1
356	20250123	130600	187479230	2985	2985	2985	2985	100
357	20250123	130500	187180730	2985	2985	2985	2985	0
358	20250123	130400	187180730	2985	2985	2985	2985	65
359	20250123	130300	186986705	2990	2990	2990	2990	0
360	20250123	130200	186986705	2990	2990	2990	2990	0
361	20250123	130100	186986705	2990	2990	2990	2990	0
362	20250123	130000	186986705	2990	2990	2990	2990	1
363	20250123	125900	186983715	2985	2990	2990	2985	125
364	20250123	125800	186610565	2990	2990	2990	2990	21
365	20250123	125700	186547775	2990	2990	2990	2990	0
366	20250123	125600	186547775	2990	2990	2990	2990	20
367	20250123	125500	186487975	2990	2990	2990	2990	16
368	20250123	125400	186440135	2990	2990	2990	2990	31
369	20250123	125300	186347445	2990	2985	2990	2985	1750
370	20250123	125200	181115445	2980	2970	2985	2970	908
371	20250123	125100	178417580	2970	2970	2970	2970	20
372	20250123	125000	178358180	2965	2965	2965	2965	250
373	20250123	124900	177616930	2965	2960	2965	2960	52
374	20250123	124800	177462755	2965	2965	2965	2965	0
375	20250123	124700	177462755	2965	2965	2965	2965	0
376	20250123	124600	177462755	2965	2965	2965	2965	1
377	20250123	124500	177459790	2950	2950	2950	2950	0
378	20250123	124400	177459790	2950	2950	2950	2950	0
379	20250123	124300	177459790	2950	2950	2950	2950	15
380	20250123	124200	177415540	2970	2970	2970	2970	0
381	20250123	124100	177415540	2970	2970	2970	2970	100
382	20250123	124000	177118540	2970	2970	2970	2970	200
383	20250123	123900	176524540	2970	2970	2970	2970	0
384	20250123	123800	176524540	2970	2970	2970	2970	0
385	20250123	123700	176524540	2970	2970	2970	2970	0
386	20250123	123600	176524540	2970	2970	2970	2970	0
387	20250123	123500	176524540	2970	2970	2970	2970	0
388	20250123	123400	176524540	2970	2970	2970	2970	0
389	20250123	123300	176524540	2970	2970	2970	2970	0
390	20250123	123200	176524540	2970	2970	2970	2970	250
391	20250123	123100	175782040	2975	2975	2975	2975	0
392	20250123	123000	175782040	2975	2975	2975	2975	0
393	20250123	122900	175782040	2975	2975	2975	2975	0
394	20250123	122800	175782040	2975	2975	2975	2975	0
395	20250123	122700	175782040	2975	2975	2975	2975	0
396	20250123	122600	175782040	2975	2975	2975	2975	1
397	20250123	122500	175779065	2950	2950	2950	2950	79
398	20250123	122400	175546015	2950	2950	2950	2950	259
399	20250123	122300	174781965	2955	2955	2955	2955	0
400	20250123	122200	174781965	2955	2960	2960	2955	337
401	20250123	122100	173785840	2960	2965	2965	2960	337
402	20250123	122000	172787880	2965	2965	2965	2965	0
403	20250123	121900	172787880	2965	2965	2965	2965	0
404	20250123	121800	172787880	2965	2965	2965	2965	0
405	20250123	121700	172787880	2965	2965	2965	2965	1
406	20250123	121600	172784915	2965	2965	2965	2965	0
407	20250123	121500	172784915	2965	2985	2985	2965	345
408	20250123	121400	171760810	2985	2980	2990	2980	1280
409	20250123	121300	167935835	2975	2975	2975	2975	22
410	20250123	121200	167870385	2975	2975	2980	2975	72
411	20250123	121100	167656175	2975	2975	2975	2975	1
412	20250123	121000	167653200	2970	2975	2975	2970	21
413	20250123	120900	167590825	2970	2970	2970	2970	0
414	20250123	120800	167590825	2970	2970	2970	2970	20
415	20250123	120700	167531425	2970	2970	2970	2970	0
416	20250123	120600	167531425	2970	2975	2975	2970	1633
417	20250123	120500	162673750	2980	3000	3000	2980	1919
418	20250123	120400	156938500	3000	3000	3000	3000	0
419	20250123	120300	156938500	3000	3000	3000	3000	0
420	20250123	120200	156938500	3000	3000	3000	3000	26
421	20250123	120100	156860500	3020	3020	3020	3020	0
422	20250123	120000	156860500	3020	3000	3020	3000	2
423	20250123	115900	156854480	3035	3035	3035	3035	0
424	20250123	115800	156854480	3035	3025	3035	3025	860
425	20250123	115700	154249105	3025	3020	3030	3020	826
426	20250123	115600	151748490	3020	3020	3020	3020	0
427	20250123	115500	151748490	3020	3020	3020	3020	0
428	20250123	115400	151748490	3020	3020	3020	3020	0
429	20250123	115300	151748490	3020	3020	3020	3020	0
430	20250123	115200	151748490	3020	3020	3020	3020	0
431	20250123	115100	151748490	3020	3020	3020	3020	0
432	20250123	115000	151748490	3020	3020	3020	3020	0
433	20250123	114900	151748490	3020	3020	3020	3020	0
434	20250123	114800	151748490	3020	3020	3020	3020	0
435	20250123	114700	151748490	3020	3020	3020	3020	0
436	20250123	114600	151748490	3020	3015	3020	3015	170
437	20250123	114500	151235900	3015	3015	3015	3015	0
438	20250123	114400	151235900	3015	3015	3015	3015	0
439	20250123	114300	151235900	3015	3010	3015	3010	302
440	20250123	114200	150326225	2995	3010	3015	2995	545
441	20250123	114100	148685305	3015	3015	3015	3015	0
442	20250123	114000	148685305	3015	3015	3015	3015	0
443	20250123	113900	148685305	3015	3015	3015	3015	0
444	20250123	113800	148685305	3015	3015	3015	3015	0
445	20250123	113700	148685305	3015	3015	3015	3015	0
446	20250123	113600	148685305	3015	3015	3015	3015	301
447	20250123	113500	147777790	3015	3015	3015	3015	0
448	20250123	113400	147777790	3015	3015	3015	3015	0
449	20250123	113300	147777790	3015	3015	3015	3015	0
450	20250123	113200	147777790	3015	3015	3015	3015	0
451	20250123	113100	147777790	3015	3010	3015	3010	2
452	20250123	113000	147771765	3010	3015	3015	2995	3
453	20250123	112900	147762745	2995	2995	2995	2995	12
454	20250123	112800	147726805	3015	3015	3015	3015	1
455	20250123	112700	147723790	3015	3010	3015	3010	510
456	20250123	112600	146186625	3010	3010	3010	3010	1
457	20250123	112500	146183615	3010	3010	3010	3010	0
458	20250123	112400	146183615	3010	3010	3010	3010	0
459	20250123	112300	146183615	3010	3010	3010	3010	0
460	20250123	112200	146183615	3010	3010	3010	3010	0
461	20250123	112100	146183615	3010	3010	3010	3010	0
462	20250123	112000	146183615	3010	3010	3010	3010	0
463	20250123	111900	146183615	3010	3010	3010	3010	0
464	20250123	111800	146183615	3010	3010	3010	3010	100
465	20250123	111700	145882615	3010	3010	3010	3010	0
466	20250123	111600	145882615	3010	3010	3010	3010	0
467	20250123	111500	145882615	3010	2995	3010	2995	3
468	20250123	111400	145873600	3015	3015	3015	3015	0
469	20250123	111300	145873600	3015	3015	3015	3015	0
470	20250123	111200	145873600	3015	3015	3015	3015	0
471	20250123	111100	145873600	3015	3015	3015	3015	0
472	20250123	111000	145873600	3015	3015	3015	3015	0
473	20250123	110900	145873600	3015	3015	3015	3015	0
474	20250123	110800	145873600	3015	3015	3015	3015	0
475	20250123	110700	145873600	3015	3015	3015	3015	0
476	20250123	110600	145873600	3015	3015	3015	3015	0
477	20250123	110500	145873600	3015	3015	3015	3015	0
478	20250123	110400	145873600	3015	3015	3015	3015	0
479	20250123	110300	145873600	3015	3015	3015	3015	0
480	20250123	110200	145873600	3015	3015	3015	3015	0
481	20250123	110100	145873600	3015	3015	3015	3015	1
482	20250123	110000	145870585	3015	3015	3015	3015	0
483	20250123	105900	145870585	3015	3015	3015	3015	0
484	20250123	105800	145870585	3015	2995	3015	2995	4
485	20250123	105700	145858585	3015	3015	3015	3015	0
486	20250123	105600	145858585	3015	3015	3015	3015	0
487	20250123	105500	145858585	3015	3010	3015	3010	2
488	20250123	105400	145852560	3015	3015	3015	3015	0
489	20250123	105300	145852560	3015	3015	3015	3015	0
490	20250123	105200	145852560	3015	3015	3015	3010	3
491	20250123	105100	145843520	3015	3015	3015	3015	2
492	20250123	105000	145837490	3015	2995	3015	2995	3
493	20250123	104900	145828465	3015	3015	3015	3015	1
494	20250123	104800	145825450	3010	3010	3010	3010	0
495	20250123	104700	145825450	3010	3010	3010	3010	0
496	20250123	104600	145825450	3010	3010	3010	3010	0
497	20250123	104500	145825450	3010	3010	3010	3010	0
498	20250123	104400	145825450	3010	3010	3010	3010	120
499	20250123	104300	145464250	3015	3015	3015	3015	0
500	20250123	104200	145464250	3015	3015	3015	3015	0
501	20250123	104100	145464250	3015	3015	3015	3015	0
502	20250123	104000	145464250	3015	3015	3015	3015	0
503	20250123	103900	145464250	3015	3015	3015	3015	1
504	20250123	103800	145461235	3000	3000	3000	3000	0
505	20250123	103700	145461235	3000	3000	3000	3000	50
506	20250123	103600	145311235	3020	3020	3020	3020	0
507	20250123	103500	145311235	3020	3020	3020	3020	0
508	20250123	103400	145311235	3020	3015	3020	3015	5
509	20250123	103300	145296140	3025	3025	3025	3025	52
510	20250123	103200	145138840	3030	2990	3030	2990	1021
511	20250123	103100	142082510	2990	2985	2990	2985	164
512	20250123	103000	141592840	2975	2980	2980	2975	30
513	20250123	102900	141503540	2985	2975	2985	2975	68
514	20250123	102800	141301130	2985	2985	2985	2985	3
515	20250123	102700	141292175	2965	2965	2965	2965	0
516	20250123	102600	141292175	2965	2965	2965	2965	0
517	20250123	102500	141292175	2965	2965	2965	2965	176
518	20250123	102400	140770335	2970	2970	2970	2970	276
519	20250123	102300	139950615	2980	2980	2980	2980	400
520	20250123	102200	138758615	2975	2970	2975	2970	44
521	20250123	102100	138627745	2970	2970	2970	2970	0
522	20250123	102000	138627745	2970	2970	2970	2970	500
523	20250123	101900	137142745	2990	2975	2990	2975	102
524	20250123	101800	136839280	2970	2970	2970	2970	568
525	20250123	101700	135152320	2970	2975	2975	2970	499
526	20250123	101600	133669795	2990	2990	2990	2990	0
527	20250123	101500	133669795	2990	2985	2990	2970	1660
528	20250123	101400	128730915	2990	2990	2990	2990	1
529	20250123	101300	128727925	2995	2995	2995	2995	0
530	20250123	101200	128727925	2995	2990	2995	2990	182
531	20250123	101100	128183740	2995	2995	2995	2995	45
532	20250123	101000	128048965	2995	3005	3005	2995	1022
533	20250123	100900	124984060	3005	3005	3005	3005	10
534	20250123	100800	124954010	3005	3010	3010	3005	174
535	20250123	100700	124430545	3010	3015	3015	3010	200
536	20250123	100600	123828050	3015	3015	3015	3015	1
537	20250123	100500	123825035	3025	3025	3025	3025	0
538	20250123	100400	123825035	3025	3025	3025	3025	0
539	20250123	100300	123825035	3025	3020	3025	3020	2
540	20250123	100200	123818990	3020	3025	3025	3020	100
541	20250123	100100	123516740	3030	3030	3035	3030	113
542	20250123	100000	123174345	3030	3030	3030	3030	100
543	20250123	095900	122871345	3030	3030	3030	3030	1
544	20250123	095800	122868315	3015	3015	3015	3015	0
545	20250123	095700	122868315	3015	3015	3015	3015	159
546	20250123	095600	122388930	3040	3040	3040	3040	0
547	20250123	095500	122388930	3040	3020	3040	3020	110
548	20250123	095400	122056710	3020	3020	3020	3020	631
549	20250123	095300	120151090	3020	3035	3035	3020	845
550	20250123	095200	117590050	3040	3050	3050	3040	268
551	20250123	095100	116774580	3050	3050	3050	3050	0
552	20250123	095000	116774580	3050	3050	3050	3050	141
553	20250123	094900	116344530	3065	3065	3065	3065	200
554	20250123	094800	115731530	3070	3070	3070	3070	0
555	20250123	094700	115731530	3070	3055	3070	3055	5
556	20250123	094600	115716230	3035	3050	3050	3035	1171
557	20250123	094500	112152550	3055	3060	3060	3055	717
558	20250123	094400	109961840	3055	3055	3055	3055	0
559	20250123	094300	109961840	3055	3055	3055	3055	0
560	20250123	094200	109961840	3055	3060	3070	3055	411
561	20250123	094100	108703800	3070	3065	3070	3065	35
562	20250123	094000	108596475	3070	3070	3070	3070	155
563	20250123	093900	108120625	3070	3070	3070	3070	100
564	20250123	093800	107813625	3070	3070	3070	3070	10
565	20250123	093700	107782925	3070	3070	3070	3070	100
566	20250123	093600	107475925	3070	3065	3070	3065	66
567	20250123	093500	107273605	3065	3080	3080	3065	351
568	20250123	093400	106195280	3080	3050	3080	3050	706
569	20250123	093300	104031140	3050	3075	3075	3050	701
570	20250123	093200	101875590	3050	3055	3055	3050	2176
571	20250123	093100	95228790	3060	3070	3075	3060	1514
572	20250123	093000	90587890	3080	3075	3080	3070	226
573	20250123	092900	89893035	3080	3100	3100	3080	934
574	20250123	092800	87012665	3090	3100	3100	3090	132
575	20250123	092700	86604770	3100	3105	3105	3095	2382
576	20250123	092600	79219105	3115	3140	3140	3115	519
577	20250123	092500	77592345	3140	3125	3140	3120	1322
578	20250123	092400	73458570	3125	3085	3125	3085	3108
579	20250123	092300	63801865	3090	3090	3090	3090	57
580	20250123	092200	63625735	3095	3095	3095	3095	1
581	20250123	092100	63622640	3085	3090	3090	3080	878
582	20250123	092000	60913760	3090	3090	3090	3090	99
583	20250123	091900	60607850	3090	3090	3090	3090	28
584	20250123	091800	60521330	3090	3065	3090	3065	580
585	20250123	091700	58741930	3060	3060	3060	3060	0
586	20250123	091600	58741930	3060	3080	3085	3060	3
587	20250123	091500	58732705	3065	3075	3075	3065	94
588	20250123	091400	58443765	3085	3095	3100	3085	225
589	20250123	091300	57748685	3095	3105	3105	3095	64
590	20250123	091200	57550230	3100	3100	3100	3100	10
591	20250123	091100	57519230	3100	3130	3130	3075	2343
592	20250123	091000	50243715	3135	3115	3160	3115	4253
593	20250123	090900	36854565	3110	3085	3110	3085	401
594	20250123	090800	35610960	3100	3075	3115	3075	2565
595	20250123	090700	27694930	3075	3035	3075	3035	4300
596	20250123	090600	14586955	3030	3010	3030	3010	1200
597	20250123	090500	10956565	3010	3005	3010	3005	31
598	20250123	090400	10863405	3005	2980	3005	2980	934
599	20250123	090300	8062255	2980	3015	3015	2980	650
600	20250123	090200	6107755	3000	3000	3000	3000	20
601	20250123	090100	6047755	3000	3025	3030	2965	1921
602	20250123	090000	302650	3005	3035	3035	3005	100