KissMeData/046210/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193000	110016885	3005	3005	3005	3005	3
3	20250114	192900	110016885	3005	3005	3005	3005	0
4	20250114	192800	110016885	3005	3005	3005	3005	0
5	20250114	192700	110016885	3005	3005	3005	3005	0
6	20250114	192600	110016885	3005	3005	3005	3005	0
7	20250114	192500	110016885	3005	3005	3005	3005	0
8	20250114	192400	110016885	3005	3005	3005	3005	0
9	20250114	192300	110016885	3005	3005	3005	3005	0
10	20250114	192200	110016885	3005	3005	3005	3005	0
11	20250114	192100	110016885	3005	3005	3005	3005	0
12	20250114	192000	110016885	3005	3005	3005	3005	0
13	20250114	191900	110016885	3005	3005	3005	3005	0
14	20250114	191800	110016885	3005	3005	3005	3005	0
15	20250114	191700	110016885	3005	3005	3005	3005	0
16	20250114	191600	110016885	3005	3005	3005	3005	0
17	20250114	191500	110016885	3005	3005	3005	3005	0
18	20250114	191400	110016885	3005	3005	3005	3005	0
19	20250114	191300	110016885	3005	3005	3005	3005	0
20	20250114	191200	110016885	3005	3005	3005	3005	0
21	20250114	191100	110016885	3005	3005	3005	3005	0
22	20250114	191000	110016885	3005	3005	3005	3005	0
23	20250114	190900	110016885	3005	3005	3005	3005	0
24	20250114	190800	110016885	3005	3005	3005	3005	0
25	20250114	190700	110016885	3005	3005	3005	3005	0
26	20250114	190600	110016885	3005	3005	3005	3005	0
27	20250114	190500	110016885	3005	3005	3005	3005	0
28	20250114	190400	110016885	3005	3005	3005	3005	0
29	20250114	190300	110016885	3005	3005	3005	3005	0
30	20250114	190200	110016885	3005	3005	3005	3005	0
31	20250114	190100	110016885	3005	3005	3005	3005	0
32	20250114	190000	110016885	3005	3005	3005	3005	3
33	20250114	185900	110016885	3005	3005	3005	3005	0
34	20250114	185800	110016885	3005	3005	3005	3005	0
35	20250114	185700	110016885	3005	3005	3005	3005	0
36	20250114	185600	110016885	3005	3005	3005	3005	0
37	20250114	185500	110016885	3005	3005	3005	3005	0
38	20250114	185400	110016885	3005	3005	3005	3005	0
39	20250114	185300	110016885	3005	3005	3005	3005	0
40	20250114	185200	110016885	3005	3005	3005	3005	0
41	20250114	185100	110016885	3005	3005	3005	3005	0
42	20250114	185000	110016885	3005	3005	3005	3005	0
43	20250114	184900	110016885	3005	3005	3005	3005	0
44	20250114	184800	110016885	3005	3005	3005	3005	0
45	20250114	184700	110016885	3005	3005	3005	3005	0
46	20250114	184600	110016885	3005	3005	3005	3005	0
47	20250114	184500	110016885	3005	3005	3005	3005	0
48	20250114	184400	110016885	3005	3005	3005	3005	0
49	20250114	184300	110016885	3005	3005	3005	3005	0
50	20250114	184200	110016885	3005	3005	3005	3005	0
51	20250114	184100	110016885	3005	3005	3005	3005	0
52	20250114	184000	110016885	3005	3005	3005	3005	0
53	20250114	183900	110016885	3005	3005	3005	3005	0
54	20250114	183800	110016885	3005	3005	3005	3005	0
55	20250114	183700	110016885	3005	3005	3005	3005	0
56	20250114	183600	110016885	3005	3005	3005	3005	0
57	20250114	183500	110016885	3005	3005	3005	3005	0
58	20250114	183400	110016885	3005	3005	3005	3005	0
59	20250114	183300	110016885	3005	3005	3005	3005	0
60	20250114	183200	110016885	3005	3005	3005	3005	0
61	20250114	183100	110016885	3005	3005	3005	3005	0
62	20250114	183000	110016885	3005	3005	3005	3005	3
63	20250114	182900	110016885	3005	3005	3005	3005	0
64	20250114	182800	110016885	3005	3005	3005	3005	0
65	20250114	182700	110016885	3005	3005	3005	3005	0
66	20250114	182600	110016885	3005	3005	3005	3005	0
67	20250114	182500	110016885	3005	3005	3005	3005	0
68	20250114	182400	110016885	3005	3005	3005	3005	0
69	20250114	182300	110016885	3005	3005	3005	3005	0
70	20250114	182200	110016885	3005	3005	3005	3005	0
71	20250114	182100	110016885	3005	3005	3005	3005	0
72	20250114	182000	110016885	3005	3005	3005	3005	0
73	20250114	181900	110016885	3005	3005	3005	3005	0
74	20250114	181800	110016885	3005	3005	3005	3005	0
75	20250114	181700	110016885	3005	3005	3005	3005	0
76	20250114	181600	110016885	3005	3005	3005	3005	0
77	20250114	181500	110016885	3005	3005	3005	3005	0
78	20250114	181400	110016885	3005	3005	3005	3005	0
79	20250114	181300	110016885	3005	3005	3005	3005	0
80	20250114	181200	110016885	3005	3005	3005	3005	0
81	20250114	181100	110016885	3005	3005	3005	3005	0
82	20250114	181000	110016885	3005	3005	3005	3005	0
83	20250114	180900	110016885	3005	3005	3005	3005	0
84	20250114	180800	110016885	3005	3005	3005	3005	0
85	20250114	180700	110016885	3005	3005	3005	3005	0
86	20250114	180600	110016885	3005	3005	3005	3005	0
87	20250114	180500	110016885	3005	3005	3005	3005	0
88	20250114	180400	110016885	3005	3005	3005	3005	0
89	20250114	180300	110016885	3005	3005	3005	3005	0
90	20250114	180200	110016885	3005	3005	3005	3005	0
91	20250114	180100	110016885	3005	3005	3005	3005	0
92	20250114	180000	110016885	3005	3005	3005	3005	3
93	20250114	175900	110016885	3005	3005	3005	3005	0
94	20250114	175800	110016885	3005	3005	3005	3005	0
95	20250114	175700	110016885	3005	3005	3005	3005	0
96	20250114	175600	110016885	3005	3005	3005	3005	0
97	20250114	175500	110016885	3005	3005	3005	3005	0
98	20250114	175400	110016885	3005	3005	3005	3005	0
99	20250114	175300	110016885	3005	3005	3005	3005	0
100	20250114	175200	110016885	3005	3005	3005	3005	0
101	20250114	175100	110016885	3005	3005	3005	3005	0
102	20250114	175000	110016885	3005	3005	3005	3005	0
103	20250114	174900	110016885	3005	3005	3005	3005	0
104	20250114	174800	110016885	3005	3005	3005	3005	0
105	20250114	174700	110016885	3005	3005	3005	3005	0
106	20250114	174600	110016885	3005	3005	3005	3005	0
107	20250114	174500	110016885	3005	3005	3005	3005	0
108	20250114	174400	110016885	3005	3005	3005	3005	0
109	20250114	174300	110016885	3005	3005	3005	3005	0
110	20250114	174200	110016885	3005	3005	3005	3005	0
111	20250114	174100	110016885	3005	3005	3005	3005	0
112	20250114	174000	110016885	3005	3005	3005	3005	0
113	20250114	173900	110016885	3005	3005	3005	3005	0
114	20250114	173800	110016885	3005	3005	3005	3005	0
115	20250114	173700	110016885	3005	3005	3005	3005	0
116	20250114	173600	110016885	3005	3005	3005	3005	0
117	20250114	173500	110016885	3005	3005	3005	3005	0
118	20250114	173400	110016885	3005	3005	3005	3005	0
119	20250114	173300	110016885	3005	3005	3005	3005	0
120	20250114	173200	110016885	3005	3005	3005	3005	0
121	20250114	173100	110016885	3005	3005	3005	3005	0
122	20250114	173000	110016885	3005	3005	3005	3005	3
123	20250114	172900	110016885	3005	3005	3005	3005	0
124	20250114	172800	110016885	3005	3005	3005	3005	0
125	20250114	172700	110016885	3005	3005	3005	3005	0
126	20250114	172600	110016885	3005	3005	3005	3005	0
127	20250114	172500	110016885	3005	3005	3005	3005	0
128	20250114	172400	110016885	3005	3005	3005	3005	0
129	20250114	172300	110016885	3005	3005	3005	3005	0
130	20250114	172200	110016885	3005	3005	3005	3005	0
131	20250114	172100	110016885	3005	3005	3005	3005	0
132	20250114	172000	110016885	3005	3005	3005	3005	0
133	20250114	171900	110016885	3005	3005	3005	3005	0
134	20250114	171800	110016885	3005	3005	3005	3005	0
135	20250114	171700	110016885	3005	3005	3005	3005	0
136	20250114	171600	110016885	3005	3005	3005	3005	0
137	20250114	171500	110016885	3005	3005	3005	3005	0
138	20250114	171400	110016885	3005	3005	3005	3005	0
139	20250114	171300	110016885	3005	3005	3005	3005	0
140	20250114	171200	110016885	3005	3005	3005	3005	0
141	20250114	171100	110016885	3005	3005	3005	3005	0
142	20250114	171000	110016885	3005	3005	3005	3005	0
143	20250114	170900	110016885	3005	3005	3005	3005	0
144	20250114	170800	110016885	3005	3005	3005	3005	0
145	20250114	170700	110016885	3005	3005	3005	3005	0
146	20250114	170600	110016885	3005	3005	3005	3005	0
147	20250114	170500	110016885	3005	3005	3005	3005	0
148	20250114	170400	110016885	3005	3005	3005	3005	0
149	20250114	170300	110016885	3005	3005	3005	3005	0
150	20250114	170200	110016885	3005	3005	3005	3005	0
151	20250114	170100	110016885	3005	3005	3005	3005	0
152	20250114	170000	110016885	3005	3005	3005	3005	3
153	20250114	165900	110016885	3005	3005	3005	3005	0
154	20250114	165800	110016885	3005	3005	3005	3005	0
155	20250114	165700	110016885	3005	3005	3005	3005	0
156	20250114	165600	110016885	3005	3005	3005	3005	0
157	20250114	165500	110016885	3005	3005	3005	3005	0
158	20250114	165400	110016885	3005	3005	3005	3005	0
159	20250114	165300	110016885	3005	3005	3005	3005	0
160	20250114	165200	110016885	3005	3005	3005	3005	0
161	20250114	165100	110016885	3005	3005	3005	3005	0
162	20250114	165000	110016885	3005	3005	3005	3005	0
163	20250114	164900	110016885	3005	3005	3005	3005	0
164	20250114	164800	110016885	3005	3005	3005	3005	0
165	20250114	164700	110016885	3005	3005	3005	3005	0
166	20250114	164600	110016885	3005	3005	3005	3005	0
167	20250114	164500	110016885	3005	3005	3005	3005	0
168	20250114	164400	110016885	3005	3005	3005	3005	0
169	20250114	164300	110016885	3005	3005	3005	3005	0
170	20250114	164200	110016885	3005	3005	3005	3005	0
171	20250114	164100	110016885	3005	3005	3005	3005	0
172	20250114	164000	110016885	3005	3005	3005	3005	0
173	20250114	163900	110016885	3005	3005	3005	3005	0
174	20250114	163800	110016885	3005	3005	3005	3005	0
175	20250114	163700	110016885	3005	3005	3005	3005	0
176	20250114	163600	110016885	3005	3005	3005	3005	0
177	20250114	163500	110016885	3005	3005	3005	3005	0
178	20250114	163400	110016885	3005	3005	3005	3005	0
179	20250114	163300	110016885	3005	3005	3005	3005	0
180	20250114	163200	110016885	3005	3005	3005	3005	0
181	20250114	163100	110016885	3005	3005	3005	3005	0
182	20250114	163000	110016885	3005	3005	3005	3005	3
183	20250114	162900	110016885	3005	3005	3005	3005	0
184	20250114	162800	110016885	3005	3005	3005	3005	0
185	20250114	162700	110016885	3005	3005	3005	3005	0
186	20250114	162600	110016885	3005	3005	3005	3005	0
187	20250114	162500	110016885	3005	3005	3005	3005	0
188	20250114	162400	110016885	3005	3005	3005	3005	0
189	20250114	162300	110016885	3005	3005	3005	3005	0
190	20250114	162200	110016885	3005	3005	3005	3005	0
191	20250114	162100	110016885	3005	3005	3005	3005	0
192	20250114	162000	110016885	3005	3005	3005	3005	0
193	20250114	161900	110016885	3005	3005	3005	3005	0
194	20250114	161800	110016885	3005	3005	3005	3005	0
195	20250114	161700	110016885	3005	3005	3005	3005	0
196	20250114	161600	110016885	3005	3005	3005	3005	0
197	20250114	161500	110016885	3005	3005	3005	3005	0
198	20250114	161400	110016885	3005	3005	3005	3005	0
199	20250114	161300	110016885	3005	3005	3005	3005	0
200	20250114	161200	110016885	3005	3005	3005	3005	0
201	20250114	161100	110016885	3005	3005	3005	3005	0
202	20250114	161000	110016885	3005	3005	3005	3005	0
203	20250114	160900	110016885	3005	3005	3005	3005	0
204	20250114	160800	110016885	3005	3005	3005	3005	0
205	20250114	160700	110016885	3005	3005	3005	3005	0
206	20250114	160600	110016885	3005	3005	3005	3005	0
207	20250114	160500	110016885	3005	3005	3005	3005	0
208	20250114	160400	110016885	3005	3005	3005	3005	0
209	20250114	160300	110016885	3005	3005	3005	3005	0
210	20250114	160200	110016885	3005	3005	3005	3005	0
211	20250114	160100	110016885	3005	3005	3005	3005	0
212	20250114	160000	110016885	3005	3005	3005	3005	3
213	20250114	155900	110016885	3005	3005	3005	3005	0
214	20250114	155800	110016885	3005	3005	3005	3005	0
215	20250114	155700	110016885	3005	3005	3005	3005	0
216	20250114	155600	110016885	3005	3005	3005	3005	0
217	20250114	155500	110016885	3005	3005	3005	3005	0
218	20250114	155400	110016885	3005	3005	3005	3005	0
219	20250114	155300	110016885	3005	3005	3005	3005	0
220	20250114	155200	110016885	3005	3005	3005	3005	0
221	20250114	155100	110016885	3005	3005	3005	3005	0
222	20250114	155000	110016885	3005	3005	3005	3005	0
223	20250114	154900	110016885	3005	3005	3005	3005	0
224	20250114	154800	110016885	3005	3005	3005	3005	0
225	20250114	154700	110016885	3005	3005	3005	3005	0
226	20250114	154600	110016885	3005	3005	3005	3005	0
227	20250114	154500	110016885	3005	3005	3005	3005	0
228	20250114	154400	110016885	3005	3005	3005	3005	0
229	20250114	154300	110016885	3005	3005	3005	3005	0
230	20250114	154200	110016885	3005	3005	3005	3005	0
231	20250114	154100	110016885	3005	3005	3005	3005	0
232	20250114	154000	110016885	3005	3005	3005	3005	0
233	20250114	153900	110016885	3005	3005	3005	3005	0
234	20250114	153800	110016885	3005	3005	3005	3005	0
235	20250114	153700	110016885	3005	3005	3005	3005	0
236	20250114	153600	110016885	3005	3005	3005	3005	0
237	20250114	153500	110016885	3005	3005	3005	3005	0
238	20250114	153400	110016885	3005	3005	3005	3005	0
239	20250114	153300	110016885	3005	3005	3005	3005	0
240	20250114	153200	110016885	3005	3005	3005	3005	0
241	20250114	153100	110016885	3005	3005	3005	3005	0
242	20250114	153000	110016885	3005	3005	3005	3005	6
243	20250114	152900	110007870	3010	3010	3010	3010	0
244	20250114	152800	110007870	3010	3010	3010	3010	0
245	20250114	152700	110007870	3010	3010	3010	3010	0
246	20250114	152600	110007870	3010	3010	3010	3010	0
247	20250114	152500	110007870	3010	3010	3010	3010	0
248	20250114	152400	110007870	3010	3010	3010	3010	0
249	20250114	152300	110007870	3010	3010	3010	3010	0
250	20250114	152200	110007870	3010	3010	3010	3010	0
251	20250114	152100	110007870	3010	3010	3010	3010	0
252	20250114	152000	110007870	3010	3010	3010	3010	0
253	20250114	151900	110007870	3010	3010	3010	3010	0
254	20250114	151800	110007870	3010	3010	3010	3010	0
255	20250114	151700	110007870	3010	3010	3010	3010	0
256	20250114	151600	110007870	3010	3010	3010	3010	0
257	20250114	151500	110007870	3010	3010	3010	3010	2
258	20250114	151400	110001850	3010	3010	3010	3010	0
259	20250114	151300	110001850	3010	3010	3010	3010	200
260	20250114	151200	109399850	3010	3005	3010	3005	841
261	20250114	151100	106868615	3005	3005	3005	3005	61
262	20250114	151000	106685310	3005	3000	3005	3000	350
263	20250114	150900	105633690	3005	3000	3005	3000	62
264	20250114	150800	105447580	2990	2990	2990	2990	0
265	20250114	150700	105447580	2990	3000	3000	2990	189
266	20250114	150600	104882370	2990	2990	2990	2990	0
267	20250114	150500	104882370	2990	2990	2990	2990	0
268	20250114	150400	104882370	2990	2990	2990	2990	0
269	20250114	150300	104882370	2990	2990	2990	2990	0
270	20250114	150200	104882370	2990	2990	2990	2990	0
271	20250114	150100	104882370	2990	2990	2990	2990	0
272	20250114	150000	104882370	2990	2990	2990	2990	0
273	20250114	145900	104882370	2990	2990	2990	2990	0
274	20250114	145800	104882370	2990	2990	2990	2990	0
275	20250114	145700	104882370	2990	2990	2990	2990	0
276	20250114	145600	104882370	2990	2990	2990	2990	0
277	20250114	145500	104882370	2990	2990	2990	2990	0
278	20250114	145400	104882370	2990	2990	2990	2990	0
279	20250114	145300	104882370	2990	2990	2990	2990	0
280	20250114	145200	104882370	2990	2990	2990	2990	0
281	20250114	145100	104882370	2990	2995	2995	2990	60
282	20250114	145000	104702965	2990	2990	2990	2990	19
283	20250114	144900	104646155	2990	2990	2990	2990	0
284	20250114	144800	104646155	2990	2990	2990	2990	0
285	20250114	144700	104646155	2990	2990	2990	2990	11
286	20250114	144600	104613265	2990	2990	2990	2990	0
287	20250114	144500	104613265	2990	2990	2990	2990	0
288	20250114	144400	104613265	2990	2990	2990	2990	0
289	20250114	144300	104613265	2990	2990	2990	2990	0
290	20250114	144200	104613265	2990	3005	3005	2990	203
291	20250114	144100	104006220	3005	3005	3005	3005	63
292	20250114	144000	103816905	2990	2990	2990	2990	0
293	20250114	143900	103816905	2990	3005	3005	2990	3001
294	20250114	143800	94837890	3005	3005	3005	3005	0
295	20250114	143700	94837890	3005	3005	3005	3005	417
296	20250114	143600	93584805	3005	3005	3005	3005	2
297	20250114	143500	93578795	3000	3000	3000	3000	0
298	20250114	143400	93578795	3000	3000	3000	3000	0
299	20250114	143300	93578795	3000	3000	3000	3000	0
300	20250114	143200	93578795	3000	3000	3000	3000	2
301	20250114	143100	93572795	3000	3000	3000	3000	2000
302	20250114	143000	87572795	2990	2990	2990	2990	0
303	20250114	142900	87572795	2990	2990	2990	2990	0
304	20250114	142800	87572795	2990	2990	2990	2990	0
305	20250114	142700	87572795	2990	2990	2990	2990	0
306	20250114	142600	87572795	2990	2990	2990	2990	0
307	20250114	142500	87572795	2990	2990	2990	2990	0
308	20250114	142400	87572795	2990	2990	2990	2990	0
309	20250114	142300	87572795	2990	2990	2990	2990	0
310	20250114	142200	87572795	2990	2990	2990	2990	788
311	20250114	142100	85216675	2990	2990	2990	2990	0
312	20250114	142000	85216675	2990	2990	2990	2990	0
313	20250114	141900	85216675	2990	2990	2990	2990	0
314	20250114	141800	85216675	2990	2990	2990	2990	0
315	20250114	141700	85216675	2990	2990	2990	2990	0
316	20250114	141600	85216675	2990	2990	2990	2990	0
317	20250114	141500	85216675	2990	2990	2990	2990	0
318	20250114	141400	85216675	2990	2990	2990	2990	0
319	20250114	141300	85216675	2990	2995	2995	2990	1000
320	20250114	141200	82225160	3005	3005	3005	3005	0
321	20250114	141100	82225160	3005	3005	3005	3005	0
322	20250114	141000	82225160	3005	3005	3005	3005	0
323	20250114	140900	82225160	3005	3005	3005	3005	0
324	20250114	140800	82225160	3005	3005	3005	3005	0
325	20250114	140700	82225160	3005	3005	3005	3005	0
326	20250114	140600	82225160	3005	3005	3005	3005	0
327	20250114	140500	82225160	3005	3005	3005	3005	0
328	20250114	140400	82225160	3005	3005	3005	3005	47
329	20250114	140300	82083925	3010	3010	3010	3010	0
330	20250114	140200	82083925	3010	3010	3010	3010	0
331	20250114	140100	82083925	3010	3010	3010	3010	0
332	20250114	140000	82083925	3010	3010	3010	3010	0
333	20250114	135900	82083925	3010	3010	3010	3010	0
334	20250114	135800	82083925	3010	3010	3010	3010	0
335	20250114	135700	82083925	3010	3010	3010	3010	0
336	20250114	135600	82083925	3010	3010	3010	3010	50
337	20250114	135500	81933425	3015	3015	3015	3015	0
338	20250114	135400	81933425	3015	3015	3015	3015	0
339	20250114	135300	81933425	3015	3015	3015	3015	0
340	20250114	135200	81933425	3015	3015	3015	3015	0
341	20250114	135100	81933425	3015	3015	3015	3015	0
342	20250114	135000	81933425	3015	3015	3015	3015	0
343	20250114	134900	81933425	3015	3015	3015	3015	0
344	20250114	134800	81933425	3015	3015	3015	3015	0
345	20250114	134700	81933425	3015	3015	3015	3015	0
346	20250114	134600	81933425	3015	3015	3015	3015	0
347	20250114	134500	81933425	3015	3015	3015	3015	0
348	20250114	134400	81933425	3015	3015	3015	3015	0
349	20250114	134300	81933425	3015	3015	3015	3015	0
350	20250114	134200	81933425	3015	3015	3015	3015	0
351	20250114	134100	81933425	3015	3015	3015	3015	0
352	20250114	134000	81933425	3015	3015	3015	3015	0
353	20250114	133900	81933425	3015	3015	3015	3015	3
354	20250114	133800	81924380	2950	2950	2950	2950	0
355	20250114	133700	81924380	2950	2950	2950	2950	0
356	20250114	133600	81924380	2950	3020	3020	2950	1575
357	20250114	133500	77246830	3025	3025	3025	3025	0
358	20250114	133400	77246830	3025	3025	3025	3025	0
359	20250114	133300	77246830	3025	3025	3025	3025	0
360	20250114	133200	77246830	3025	3025	3025	3025	0
361	20250114	133100	77246830	3025	3025	3025	3025	21
362	20250114	133000	77183305	3030	3030	3030	3030	0
363	20250114	132900	77183305	3030	3030	3030	3030	44
364	20250114	132800	77049985	3030	3030	3030	3030	0
365	20250114	132700	77049985	3030	3030	3030	3030	0
366	20250114	132600	77049985	3030	3010	3030	3010	2833
367	20250114	132500	68498765	3010	3010	3010	3010	0
368	20250114	132400	68498765	3010	3010	3010	3010	45
369	20250114	132300	68363315	3015	3015	3015	3015	0
370	20250114	132200	68363315	3015	3015	3015	3015	0
371	20250114	132100	68363315	3015	3015	3015	3015	0
372	20250114	132000	68363315	3015	3015	3015	3015	0
373	20250114	131900	68363315	3015	3015	3015	3015	0
374	20250114	131800	68363315	3015	3015	3015	3015	12
375	20250114	131700	68327135	3015	3015	3015	3015	122
376	20250114	131600	67959305	3015	3015	3015	3015	20
377	20250114	131500	67899005	3005	3005	3005	3005	30
378	20250114	131400	67808855	3010	3005	3010	3005	40
379	20250114	131300	67688555	3000	3000	3000	3000	0
380	20250114	131200	67688555	3000	3000	3000	3000	0
381	20250114	131100	67688555	3000	3000	3000	3000	0
382	20250114	131000	67688555	3000	3000	3000	3000	1
383	20250114	130900	67685555	3000	3000	3000	3000	1978
384	20250114	130800	61751555	2995	2995	2995	2995	0
385	20250114	130700	61751555	2995	2995	2995	2995	0
386	20250114	130600	61751555	2995	2995	2995	2995	0
387	20250114	130500	61751555	2995	2995	2995	2995	20
388	20250114	130400	61691655	3000	3000	3000	3000	4
389	20250114	130300	61679655	3000	3000	3000	3000	48
390	20250114	130200	61535655	2995	2995	2995	2995	29
391	20250114	130100	61448800	2995	2995	2995	2995	0
392	20250114	130000	61448800	2995	2995	2995	2995	0
393	20250114	125900	61448800	2995	2985	2995	2985	722
394	20250114	125800	59286880	2970	2970	2970	2970	0
395	20250114	125700	59286880	2970	2970	2970	2970	0
396	20250114	125600	59286880	2970	2970	2970	2970	0
397	20250114	125500	59286880	2970	2970	2970	2970	0
398	20250114	125400	59286880	2970	2970	2970	2970	0
399	20250114	125300	59286880	2970	2970	2970	2970	0
400	20250114	125200	59286880	2970	2970	2970	2970	0
401	20250114	125100	59286880	2970	2970	2970	2970	0
402	20250114	125000	59286880	2970	2970	2970	2970	0
403	20250114	124900	59286880	2970	2970	2970	2970	0
404	20250114	124800	59286880	2970	2970	2970	2970	0
405	20250114	124700	59286880	2970	2970	2970	2970	0
406	20250114	124600	59286880	2970	2985	2985	2970	100
407	20250114	124500	58989865	2990	2990	2990	2990	0
408	20250114	124400	58989865	2990	2990	2990	2990	0
409	20250114	124300	58989865	2990	2990	2990	2990	0
410	20250114	124200	58989865	2990	2990	2990	2990	0
411	20250114	124100	58989865	2990	2990	2990	2990	0
412	20250114	124000	58989865	2990	2990	2990	2990	155
413	20250114	123900	58526415	2985	2985	2985	2985	0
414	20250114	123800	58526415	2985	2985	2985	2985	0
415	20250114	123700	58526415	2985	2985	2985	2985	169
416	20250114	123600	58021950	2995	2995	2995	2995	0
417	20250114	123500	58021950	2995	2995	2995	2995	0
418	20250114	123400	58021950	2995	2995	2995	2995	1
419	20250114	123300	58018955	2995	2990	2995	2990	1089
420	20250114	123200	54762645	2990	2990	2990	2990	103
421	20250114	123100	54454675	2990	2990	2990	2990	0
422	20250114	123000	54454675	2990	2990	2990	2990	0
423	20250114	122900	54454675	2990	2990	2990	2990	250
424	20250114	122800	53707175	2990	2990	2990	2990	88
425	20250114	122700	53444055	2990	2990	2990	2990	0
426	20250114	122600	53444055	2990	2990	2990	2990	0
427	20250114	122500	53444055	2990	2990	2990	2990	8
428	20250114	122400	53420135	2985	2985	2985	2985	241
429	20250114	122300	52700750	2985	2985	2985	2985	2
430	20250114	122200	52694780	2985	2985	2985	2985	10
431	20250114	122100	52664930	2970	2970	2970	2970	0
432	20250114	122000	52664930	2970	2970	2970	2970	0
433	20250114	121900	52664930	2970	2970	2970	2970	0
434	20250114	121800	52664930	2970	2970	2970	2970	12
435	20250114	121700	52629290	2975	2975	2975	2975	908
436	20250114	121600	49927990	2975	2975	2975	2975	0
437	20250114	121500	49927990	2975	2975	2975	2975	0
438	20250114	121400	49927990	2975	2975	2975	2975	0
439	20250114	121300	49927990	2975	2975	2975	2975	0
440	20250114	121200	49927990	2975	2975	2975	2975	93
441	20250114	121100	49651315	2975	2975	2975	2975	0
442	20250114	121000	49651315	2975	2975	2975	2975	1
443	20250114	120900	49648340	2975	2975	2975	2975	0
444	20250114	120800	49648340	2975	2975	2975	2975	21
445	20250114	120700	49585865	2985	2985	2985	2985	1
446	20250114	120600	49582880	2985	2985	2985	2985	5
447	20250114	120500	49567955	2985	2985	2985	2985	300
448	20250114	120400	48672455	2975	2975	2975	2975	0
449	20250114	120300	48672455	2975	2975	2975	2975	79
450	20250114	120200	48437430	2960	2960	2960	2960	0
451	20250114	120100	48437430	2960	2960	2960	2960	0
452	20250114	120000	48437430	2960	2960	2960	2960	0
453	20250114	115900	48437430	2960	2960	2960	2960	0
454	20250114	115800	48437430	2960	2960	2960	2960	0
455	20250114	115700	48437430	2960	2960	2960	2960	55
456	20250114	115600	48274630	2955	2955	2955	2955	0
457	20250114	115500	48274630	2955	2955	2955	2955	0
458	20250114	115400	48274630	2955	2955	2955	2955	64
459	20250114	115300	48085510	2955	2965	2965	2955	300
460	20250114	115200	47196875	2975	2975	2975	2975	7
461	20250114	115100	47176050	2975	2975	2975	2975	0
462	20250114	115000	47176050	2975	2975	2975	2975	0
463	20250114	114900	47176050	2975	2975	2975	2975	0
464	20250114	114800	47176050	2975	2980	2980	2975	224
465	20250114	114700	46509645	2980	2980	2980	2980	495
466	20250114	114600	45034545	2980	2980	2980	2980	0
467	20250114	114500	45034545	2980	2980	2980	2980	0
468	20250114	114400	45034545	2980	2980	2980	2980	0
469	20250114	114300	45034545	2980	2980	2980	2980	0
470	20250114	114200	45034545	2980	2980	2980	2980	1470
471	20250114	114100	40653945	2980	2980	2980	2980	0
472	20250114	114000	40653945	2980	2980	2980	2980	0
473	20250114	113900	40653945	2980	2980	2980	2980	0
474	20250114	113800	40653945	2980	2985	2985	2980	979
475	20250114	113700	37736520	2990	2990	2990	2990	0
476	20250114	113600	37736520	2990	2990	2990	2990	0
477	20250114	113500	37736520	2990	2990	2990	2990	0
478	20250114	113400	37736520	2990	2990	2990	2990	38
479	20250114	113300	37622900	2990	2990	2990	2990	1
480	20250114	113200	37619910	2985	2985	2985	2985	0
481	20250114	113100	37619910	2985	2985	2985	2985	0
482	20250114	113000	37619910	2985	2985	2985	2985	0
483	20250114	112900	37619910	2985	2985	2985	2985	40
484	20250114	112800	37500510	2980	2980	2980	2980	0
485	20250114	112700	37500510	2980	2980	2980	2980	0
486	20250114	112600	37500510	2980	2980	2980	2980	0
487	20250114	112500	37500510	2980	2980	2980	2980	0
488	20250114	112400	37500510	2980	2980	2980	2980	0
489	20250114	112300	37500510	2980	2980	2980	2980	0
490	20250114	112200	37500510	2980	2980	2980	2980	0
491	20250114	112100	37500510	2980	2980	2980	2980	0
492	20250114	112000	37500510	2980	2980	2980	2980	35
493	20250114	111900	37396210	2985	2985	2985	2985	2
494	20250114	111800	37390240	2985	2985	2985	2985	4
495	20250114	111700	37378300	2985	2985	2985	2985	2
496	20250114	111600	37372330	2985	2985	2985	2985	1
497	20250114	111500	37369345	2975	2975	2975	2975	0
498	20250114	111400	37369345	2975	2975	2975	2975	0
499	20250114	111300	37369345	2975	2975	2975	2975	1
500	20250114	111200	37366370	2975	2975	2975	2975	0
501	20250114	111100	37366370	2975	2975	2975	2975	0
502	20250114	111000	37366370	2975	2975	2975	2975	0
503	20250114	110900	37366370	2975	2975	2975	2975	0
504	20250114	110800	37366370	2975	2975	2975	2975	0
505	20250114	110700	37366370	2975	2975	2975	2975	0
506	20250114	110600	37366370	2975	2975	2975	2975	0
507	20250114	110500	37366370	2975	2975	2975	2975	0
508	20250114	110400	37366370	2975	2975	2975	2975	0
509	20250114	110300	37366370	2975	2975	2975	2975	0
510	20250114	110200	37366370	2975	2975	2975	2975	0
511	20250114	110100	37366370	2975	2975	2975	2975	0
512	20250114	110000	37366370	2975	2975	2975	2975	0
513	20250114	105900	37366370	2975	2975	2975	2975	0
514	20250114	105800	37366370	2975	2975	2975	2975	0
515	20250114	105700	37366370	2975	2970	2975	2970	4
516	20250114	105600	37354475	2960	2960	2960	2960	0
517	20250114	105500	37354475	2960	2960	2960	2960	0
518	20250114	105400	37354475	2960	2960	2960	2960	0
519	20250114	105300	37354475	2960	2960	2960	2960	0
520	20250114	105200	37354475	2960	2960	2960	2960	10
521	20250114	105100	37324875	2960	2965	2965	2960	36
522	20250114	105000	37218310	2965	2965	2965	2965	0
523	20250114	104900	37218310	2965	2965	2965	2965	0
524	20250114	104800	37218310	2965	2965	2965	2965	7
525	20250114	104700	37197555	2975	2975	2975	2975	0
526	20250114	104600	37197555	2975	2975	2975	2975	0
527	20250114	104500	37197555	2975	2975	2975	2975	0
528	20250114	104400	37197555	2975	2975	2975	2975	0
529	20250114	104300	37197555	2975	2975	2975	2975	0
530	20250114	104200	37197555	2975	2975	2975	2975	0
531	20250114	104100	37197555	2975	2975	2975	2975	83
532	20250114	104000	36950630	2955	2955	2955	2955	0
533	20250114	103900	36950630	2955	2955	2955	2955	0
534	20250114	103800	36950630	2955	2955	2955	2955	0
535	20250114	103700	36950630	2955	2955	2955	2955	0
536	20250114	103600	36950630	2955	2975	2975	2955	13
537	20250114	103500	36912165	2975	2975	2975	2975	0
538	20250114	103400	36912165	2975	2975	2975	2975	0
539	20250114	103300	36912165	2975	2955	2975	2955	60
540	20250114	103200	36734665	2955	2960	2960	2955	200
541	20250114	103100	36143315	2975	2975	2975	2975	0
542	20250114	103000	36143315	2975	2975	2975	2975	20
543	20250114	102900	36083815	2975	2975	2975	2975	0
544	20250114	102800	36083815	2975	2975	2975	2975	1
545	20250114	102700	36080840	2975	2975	2975	2975	0
546	20250114	102600	36080840	2975	2975	2975	2975	0
547	20250114	102500	36080840	2975	2975	2975	2975	0
548	20250114	102400	36080840	2975	2975	2975	2975	0
549	20250114	102300	36080840	2975	2975	2975	2975	0
550	20250114	102200	36080840	2975	2975	2975	2975	0
551	20250114	102100	36080840	2975	2975	2975	2975	0
552	20250114	102000	36080840	2975	2975	2975	2975	0
553	20250114	101900	36080840	2975	2970	2975	2970	2
554	20250114	101800	36074895	2970	2970	2970	2970	0
555	20250114	101700	36074895	2970	2970	2970	2970	0
556	20250114	101600	36074895	2970	2970	2970	2970	0
557	20250114	101500	36074895	2970	2975	2975	2970	2
558	20250114	101400	36068950	2975	2975	2975	2975	1
559	20250114	101300	36065975	2960	2965	2965	2950	2877
560	20250114	101200	27561625	2970	2970	2970	2970	1201
561	20250114	101100	23994655	2990	2970	2990	2970	233
562	20250114	101000	23302600	2970	2970	2970	2970	100
563	20250114	100900	23005600	2970	2970	2970	2970	1087
564	20250114	100800	19777210	2970	2970	2970	2970	16
565	20250114	100700	19729690	2980	2980	2980	2980	100
566	20250114	100600	19431690	2970	2970	2970	2970	9
567	20250114	100500	19404960	2970	2970	2970	2970	0
568	20250114	100400	19404960	2970	2975	2975	2970	8
569	20250114	100300	19381195	2965	2975	2980	2965	510
570	20250114	100200	17868225	2990	2990	2990	2990	0
571	20250114	100100	17868225	2990	2990	2990	2990	0
572	20250114	100000	17868225	2990	2990	2990	2990	0
573	20250114	095900	17868225	2990	2990	2990	2990	5
574	20250114	095800	17853275	2990	2990	2990	2990	5
575	20250114	095700	17838325	2990	2985	2990	2985	5
576	20250114	095600	17823380	2970	2970	2970	2970	0
577	20250114	095500	17823380	2970	2975	2975	2970	2
578	20250114	095400	17817435	2980	2985	2985	2980	1752
579	20250114	095300	12593010	2985	2985	2985	2985	0
580	20250114	095200	12593010	2985	2985	2985	2985	0
581	20250114	095100	12593010	2985	2985	2985	2985	0
582	20250114	095000	12593010	2985	2985	2985	2985	0
583	20250114	094900	12593010	2985	2985	2985	2985	450
584	20250114	094800	11249760	2985	2990	2990	2985	385
585	20250114	094700	10100175	2995	2995	2995	2995	0
586	20250114	094600	10100175	2995	2995	2995	2990	11
587	20250114	094500	10067275	3000	3000	3000	3000	0
588	20250114	094400	10067275	3000	3000	3000	3000	41
589	20250114	094300	9944275	3000	3000	3000	3000	10
590	20250114	094200	9914275	3000	3000	3000	3000	60
591	20250114	094100	9734275	3000	3000	3000	3000	11
592	20250114	094000	9701275	3000	3000	3000	3000	90
593	20250114	093900	9431275	3000	2990	3000	2990	3
594	20250114	093800	9422285	2995	2995	2995	2995	0
595	20250114	093700	9422285	2995	2995	2995	2995	0
596	20250114	093600	9422285	2995	2995	2995	2995	0
597	20250114	093500	9422285	2995	2995	2995	2995	0
598	20250114	093400	9422285	2995	2995	2995	2995	3
599	20250114	093300	9413300	2990	2990	2990	2990	321
600	20250114	093200	8453510	2990	2990	2990	2990	0
601	20250114	093100	8453510	2990	2990	2990	2990	0
602	20250114	093000	8453510	2990	2990	2990	2990	1006
603	20250114	092900	5445570	2990	2990	2990	2990	1
604	20250114	092800	5442580	2995	2995	2995	2995	0
605	20250114	092700	5442580	2995	2995	2995	2995	1
606	20250114	092600	5439585	3000	3000	3000	3000	0
607	20250114	092500	5439585	3000	2995	3000	2995	50
608	20250114	092400	5289650	3000	3000	3000	3000	0
609	20250114	092300	5289650	3000	3000	3000	3000	50
610	20250114	092200	5139650	3000	3000	3000	3000	0
611	20250114	092100	5139650	3000	3000	3000	3000	0
612	20250114	092000	5139650	3000	3000	3000	3000	200
613	20250114	091900	4539650	3000	3000	3000	3000	0
614	20250114	091800	4539650	3000	3000	3000	3000	14
615	20250114	091700	4497650	2995	2995	2995	2995	1
616	20250114	091600	4494655	2995	2995	2995	2995	0
617	20250114	091500	4494655	2995	3000	3000	2995	157
618	20250114	091400	4023910	3000	3000	3000	3000	75
619	20250114	091300	3798910	3000	3000	3000	3000	42
620	20250114	091200	3672910	3000	3000	3000	3000	0
621	20250114	091100	3672910	3000	3000	3000	3000	0
622	20250114	091000	3672910	3000	3000	3000	3000	505
623	20250114	090900	2157910	3000	3000	3000	3000	10
624	20250114	090800	2127910	3000	3000	3000	3000	105
625	20250114	090700	1812910	3000	3000	3000	3000	0
626	20250114	090600	1812910	3000	3000	3000	3000	349
627	20250114	090500	765910	3000	3000	3000	3000	0
628	20250114	090400	765910	3000	3000	3000	3000	0
629	20250114	090300	765910	3000	3000	3000	3000	0
630	20250114	090200	765910	3000	3000	3000	3000	1
631	20250114	090100	762910	3000	2985	3000	2980	194
632	20250114	090000	184760	2980	2980	2980	2980	62