KissMeData/006920/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184900	37059910	2955	2955	2955	2955	413
3	20250113	184800	37059910	2955	2955	2955	2955	0
4	20250113	184700	37059910	2955	2955	2955	2955	0
5	20250113	184600	37059910	2955	2955	2955	2955	0
6	20250113	184500	37059910	2955	2955	2955	2955	0
7	20250113	184400	37059910	2955	2955	2955	2955	0
8	20250113	184300	37059910	2955	2955	2955	2955	0
9	20250113	184200	37059910	2955	2955	2955	2955	0
10	20250113	184100	37059910	2955	2955	2955	2955	0
11	20250113	184000	37059910	2955	2955	2955	2955	0
12	20250113	183900	37059910	2955	2955	2955	2955	0
13	20250113	183800	37059910	2955	2955	2955	2955	0
14	20250113	183700	37059910	2955	2955	2955	2955	0
15	20250113	183600	37059910	2955	2955	2955	2955	0
16	20250113	183500	37059910	2955	2955	2955	2955	0
17	20250113	183400	37059910	2955	2955	2955	2955	0
18	20250113	183300	37059910	2955	2955	2955	2955	0
19	20250113	183200	37059910	2955	2955	2955	2955	0
20	20250113	183100	37059910	2955	2955	2955	2955	0
21	20250113	183000	37059910	2955	2955	2955	2955	0
22	20250113	182900	37059910	2955	2955	2955	2955	0
23	20250113	182800	37059910	2955	2955	2955	2955	0
24	20250113	182700	37059910	2955	2955	2955	2955	0
25	20250113	182600	37059910	2955	2955	2955	2955	0
26	20250113	182500	37059910	2955	2955	2955	2955	0
27	20250113	182400	37059910	2955	2955	2955	2955	0
28	20250113	182300	37059910	2955	2955	2955	2955	0
29	20250113	182200	37059910	2955	2955	2955	2955	0
30	20250113	182100	37059910	2955	2955	2955	2955	0
31	20250113	182000	37059910	2955	2955	2955	2955	0
32	20250113	181900	37059910	2955	2955	2955	2955	413
33	20250113	181800	37059910	2955	2955	2955	2955	0
34	20250113	181700	37059910	2955	2955	2955	2955	0
35	20250113	181600	37059910	2955	2955	2955	2955	0
36	20250113	181500	37059910	2955	2955	2955	2955	0
37	20250113	181400	37059910	2955	2955	2955	2955	0
38	20250113	181300	37059910	2955	2955	2955	2955	0
39	20250113	181200	37059910	2955	2955	2955	2955	0
40	20250113	181100	37059910	2955	2955	2955	2955	0
41	20250113	181000	37059910	2955	2955	2955	2955	0
42	20250113	180900	37059910	2955	2955	2955	2955	0
43	20250113	180800	37059910	2955	2955	2955	2955	0
44	20250113	180700	37059910	2955	2955	2955	2955	0
45	20250113	180600	37059910	2955	2955	2955	2955	0
46	20250113	180500	37059910	2955	2955	2955	2955	0
47	20250113	180400	37059910	2955	2955	2955	2955	0
48	20250113	180300	37059910	2955	2955	2955	2955	0
49	20250113	180200	37059910	2955	2955	2955	2955	0
50	20250113	180100	37059910	2955	2955	2955	2955	0
51	20250113	180000	37059910	2955	2955	2955	2955	0
52	20250113	175900	37059910	2955	2955	2955	2955	0
53	20250113	175800	37059910	2955	2955	2955	2955	0
54	20250113	175700	37059910	2955	2955	2955	2955	0
55	20250113	175600	37059910	2955	2955	2955	2955	0
56	20250113	175500	37059910	2955	2955	2955	2955	0
57	20250113	175400	37059910	2955	2955	2955	2955	0
58	20250113	175300	37059910	2955	2955	2955	2955	0
59	20250113	175200	37059910	2955	2955	2955	2955	0
60	20250113	175100	37059910	2955	2955	2955	2955	0
61	20250113	175000	37059910	2955	2955	2955	2955	0
62	20250113	174900	37059910	2955	2955	2955	2955	413
63	20250113	174800	37059910	2955	2955	2955	2955	0
64	20250113	174700	37059910	2955	2955	2955	2955	0
65	20250113	174600	37059910	2955	2955	2955	2955	0
66	20250113	174500	37059910	2955	2955	2955	2955	0
67	20250113	174400	37059910	2955	2955	2955	2955	0
68	20250113	174300	37059910	2955	2955	2955	2955	0
69	20250113	174200	37059910	2955	2955	2955	2955	0
70	20250113	174100	37059910	2955	2955	2955	2955	0
71	20250113	174000	37059910	2955	2955	2955	2955	0
72	20250113	173900	37059910	2955	2955	2955	2955	0
73	20250113	173800	37059910	2955	2955	2955	2955	0
74	20250113	173700	37059910	2955	2955	2955	2955	0
75	20250113	173600	37059910	2955	2955	2955	2955	0
76	20250113	173500	37059910	2955	2955	2955	2955	0
77	20250113	173400	37059910	2955	2955	2955	2955	0
78	20250113	173300	37059910	2955	2955	2955	2955	0
79	20250113	173200	37059910	2955	2955	2955	2955	0
80	20250113	173100	37059910	2955	2955	2955	2955	0
81	20250113	173000	37059910	2955	2955	2955	2955	0
82	20250113	172900	37059910	2955	2955	2955	2955	0
83	20250113	172800	37059910	2955	2955	2955	2955	0
84	20250113	172700	37059910	2955	2955	2955	2955	0
85	20250113	172600	37059910	2955	2955	2955	2955	0
86	20250113	172500	37059910	2955	2955	2955	2955	0
87	20250113	172400	37059910	2955	2955	2955	2955	0
88	20250113	172300	37059910	2955	2955	2955	2955	0
89	20250113	172200	37059910	2955	2955	2955	2955	0
90	20250113	172100	37059910	2955	2955	2955	2955	0
91	20250113	172000	37059910	2955	2955	2955	2955	0
92	20250113	171900	37059910	2955	2955	2955	2955	413
93	20250113	171800	37059910	2955	2955	2955	2955	0
94	20250113	171700	37059910	2955	2955	2955	2955	0
95	20250113	171600	37059910	2955	2955	2955	2955	0
96	20250113	171500	37059910	2955	2955	2955	2955	0
97	20250113	171400	37059910	2955	2955	2955	2955	0
98	20250113	171300	37059910	2955	2955	2955	2955	0
99	20250113	171200	37059910	2955	2955	2955	2955	0
100	20250113	171100	37059910	2955	2955	2955	2955	0
101	20250113	171000	37059910	2955	2955	2955	2955	0
102	20250113	170900	37059910	2955	2955	2955	2955	0
103	20250113	170800	37059910	2955	2955	2955	2955	0
104	20250113	170700	37059910	2955	2955	2955	2955	0
105	20250113	170600	37059910	2955	2955	2955	2955	0
106	20250113	170500	37059910	2955	2955	2955	2955	0
107	20250113	170400	37059910	2955	2955	2955	2955	0
108	20250113	170300	37059910	2955	2955	2955	2955	0
109	20250113	170200	37059910	2955	2955	2955	2955	0
110	20250113	170100	37059910	2955	2955	2955	2955	0
111	20250113	170000	37059910	2955	2955	2955	2955	0
112	20250113	165900	37059910	2955	2955	2955	2955	0
113	20250113	165800	37059910	2955	2955	2955	2955	0
114	20250113	165700	37059910	2955	2955	2955	2955	0
115	20250113	165600	37059910	2955	2955	2955	2955	0
116	20250113	165500	37059910	2955	2955	2955	2955	0
117	20250113	165400	37059910	2955	2955	2955	2955	0
118	20250113	165300	37059910	2955	2955	2955	2955	0
119	20250113	165200	37059910	2955	2955	2955	2955	0
120	20250113	165100	37059910	2955	2955	2955	2955	0
121	20250113	165000	37059910	2955	2955	2955	2955	0
122	20250113	164900	37059910	2955	2955	2955	2955	413
123	20250113	164800	37059910	2955	2955	2955	2955	0
124	20250113	164700	37059910	2955	2955	2955	2955	0
125	20250113	164600	37059910	2955	2955	2955	2955	0
126	20250113	164500	37059910	2955	2955	2955	2955	0
127	20250113	164400	37059910	2955	2955	2955	2955	0
128	20250113	164300	37059910	2955	2955	2955	2955	0
129	20250113	164200	37059910	2955	2955	2955	2955	0
130	20250113	164100	37059910	2955	2955	2955	2955	0
131	20250113	164000	37059910	2955	2955	2955	2955	0
132	20250113	163900	37059910	2955	2955	2955	2955	0
133	20250113	163800	37059910	2955	2955	2955	2955	0
134	20250113	163700	37059910	2955	2955	2955	2955	0
135	20250113	163600	37059910	2955	2955	2955	2955	0
136	20250113	163500	37059910	2955	2955	2955	2955	0
137	20250113	163400	37059910	2955	2955	2955	2955	0
138	20250113	163300	37059910	2955	2955	2955	2955	0
139	20250113	163200	37059910	2955	2955	2955	2955	0
140	20250113	163100	37059910	2955	2955	2955	2955	0
141	20250113	163000	37059910	2955	2955	2955	2955	0
142	20250113	162900	37059910	2955	2955	2955	2955	0
143	20250113	162800	37059910	2955	2955	2955	2955	0
144	20250113	162700	37059910	2955	2955	2955	2955	0
145	20250113	162600	37059910	2955	2955	2955	2955	0
146	20250113	162500	37059910	2955	2955	2955	2955	0
147	20250113	162400	37059910	2955	2955	2955	2955	0
148	20250113	162300	37059910	2955	2955	2955	2955	0
149	20250113	162200	37059910	2955	2955	2955	2955	0
150	20250113	162100	37059910	2955	2955	2955	2955	0
151	20250113	162000	37059910	2955	2955	2955	2955	0
152	20250113	161900	37059910	2955	2955	2955	2955	413
153	20250113	161800	37059910	2955	2955	2955	2955	0
154	20250113	161700	37059910	2955	2955	2955	2955	0
155	20250113	161600	37059910	2955	2955	2955	2955	0
156	20250113	161500	37059910	2955	2955	2955	2955	0
157	20250113	161400	37059910	2955	2955	2955	2955	0
158	20250113	161300	37059910	2955	2955	2955	2955	0
159	20250113	161200	37059910	2955	2955	2955	2955	0
160	20250113	161100	37059910	2955	2955	2955	2955	0
161	20250113	161000	37059910	2955	2955	2955	2955	0
162	20250113	160900	37059910	2955	2955	2955	2955	0
163	20250113	160800	37059910	2955	2955	2955	2955	0
164	20250113	160700	37059910	2955	2955	2955	2955	0
165	20250113	160600	37059910	2955	2955	2955	2955	0
166	20250113	160500	37059910	2955	2955	2955	2955	0
167	20250113	160400	37059910	2955	2955	2955	2955	0
168	20250113	160300	37059910	2955	2955	2955	2955	0
169	20250113	160200	37059910	2955	2955	2955	2955	0
170	20250113	160100	37059910	2955	2955	2955	2955	0
171	20250113	160000	37059910	2955	2955	2955	2955	0
172	20250113	155900	37059910	2955	2955	2955	2955	0
173	20250113	155800	37059910	2955	2955	2955	2955	0
174	20250113	155700	37059910	2955	2955	2955	2955	0
175	20250113	155600	37059910	2955	2955	2955	2955	0
176	20250113	155500	37059910	2955	2955	2955	2955	0
177	20250113	155400	37059910	2955	2955	2955	2955	0
178	20250113	155300	37059910	2955	2955	2955	2955	0
179	20250113	155200	37059910	2955	2955	2955	2955	0
180	20250113	155100	37059910	2955	2955	2955	2955	0
181	20250113	155000	37059910	2955	2955	2955	2955	0
182	20250113	154900	37059910	2955	2955	2955	2955	413
183	20250113	154800	37059910	2955	2955	2955	2955	0
184	20250113	154700	37059910	2955	2955	2955	2955	0
185	20250113	154600	37059910	2955	2955	2955	2955	0
186	20250113	154500	37059910	2955	2955	2955	2955	0
187	20250113	154400	37059910	2955	2955	2955	2955	0
188	20250113	154300	37059910	2955	2955	2955	2955	0
189	20250113	154200	37059910	2955	2955	2955	2955	0
190	20250113	154100	37059910	2955	2955	2955	2955	0
191	20250113	154000	37059910	2955	2955	2955	2955	0
192	20250113	153900	37059910	2955	2955	2955	2955	0
193	20250113	153800	37059910	2955	2955	2955	2955	0
194	20250113	153700	37059910	2955	2955	2955	2955	0
195	20250113	153600	37059910	2955	2955	2955	2955	0
196	20250113	153500	37059910	2955	2955	2955	2955	0
197	20250113	153400	37059910	2955	2955	2955	2955	0
198	20250113	153300	37059910	2955	2955	2955	2955	0
199	20250113	153200	37059910	2955	2955	2955	2955	0
200	20250113	153100	37059910	2955	2955	2955	2955	0
201	20250113	153000	37059910	2955	2955	2955	2955	413
202	20250113	152900	35839495	2995	2995	2995	2995	0
203	20250113	152800	35839495	2995	2995	2995	2995	0
204	20250113	152700	35839495	2995	2995	2995	2995	0
205	20250113	152600	35839495	2995	2995	2995	2995	0
206	20250113	152500	35839495	2995	2995	2995	2995	0
207	20250113	152400	35839495	2995	2995	2995	2995	0
208	20250113	152300	35839495	2995	2995	2995	2995	0
209	20250113	152200	35839495	2995	2995	2995	2995	0
210	20250113	152100	35839495	2995	2995	2995	2995	0
211	20250113	152000	35839495	2995	2995	2995	2995	0
212	20250113	151900	35839495	2995	2995	2995	2995	0
213	20250113	151800	35839495	2995	2995	2995	2995	0
214	20250113	151700	35839495	2995	2995	2995	2995	0
215	20250113	151600	35839495	2995	2995	2995	2995	0
216	20250113	151500	35839495	2995	2995	2995	2995	0
217	20250113	151400	35839495	2995	2995	2995	2995	0
218	20250113	151300	35839495	2995	2995	2995	2995	0
219	20250113	151200	35839495	2995	2995	2995	2995	0
220	20250113	151100	35839495	2995	2995	2995	2995	0
221	20250113	151000	35839495	2995	2995	2995	2995	0
222	20250113	150900	35839495	2995	2995	2995	2995	0
223	20250113	150800	35839495	2995	2995	2995	2995	0
224	20250113	150700	35839495	2995	2995	2995	2995	0
225	20250113	150600	35839495	2995	2995	2995	2995	0
226	20250113	150500	35839495	2995	2995	2995	2995	0
227	20250113	150400	35839495	2995	2995	2995	2995	0
228	20250113	150300	35839495	2995	2995	2995	2995	1
229	20250113	150200	35836500	2960	2960	2960	2960	0
230	20250113	150100	35836500	2960	2960	2960	2960	0
231	20250113	150000	35836500	2960	2960	2960	2960	0
232	20250113	145900	35836500	2960	2960	2960	2960	0
233	20250113	145800	35836500	2960	2960	2960	2960	0
234	20250113	145700	35836500	2960	2960	2960	2960	0
235	20250113	145600	35836500	2960	2960	2960	2960	0
236	20250113	145500	35836500	2960	2960	2960	2960	0
237	20250113	145400	35836500	2960	2960	2960	2960	0
238	20250113	145300	35836500	2960	2960	2960	2960	0
239	20250113	145200	35836500	2960	2960	2960	2960	0
240	20250113	145100	35836500	2960	2960	2960	2960	0
241	20250113	145000	35836500	2960	2985	2985	2960	349
242	20250113	144900	34801640	2985	2985	2985	2985	12
243	20250113	144800	34765820	2985	2975	2985	2975	11
244	20250113	144700	34733045	2975	2975	2975	2975	12
245	20250113	144600	34697345	2975	2975	2975	2975	12
246	20250113	144500	34661645	2975	2985	2985	2975	91
247	20250113	144400	34390810	2985	2985	2985	2985	11
248	20250113	144300	34357975	2985	2985	2985	2985	12
249	20250113	144200	34322155	2985	2985	2985	2985	12
250	20250113	144100	34286335	2985	2985	2985	2985	12
251	20250113	144000	34250515	2985	2985	2985	2985	11
252	20250113	143900	34217680	2985	2985	2985	2985	11
253	20250113	143800	34184845	2985	2985	2985	2985	11
254	20250113	143700	34152010	2985	2985	2985	2985	23
255	20250113	143600	34083355	2975	2975	2975	2975	0
256	20250113	143500	34083355	2975	2975	2975	2975	0
257	20250113	143400	34083355	2975	2975	2975	2975	0
258	20250113	143300	34083355	2975	2975	2975	2975	0
259	20250113	143200	34083355	2975	3000	3000	2970	529
260	20250113	143100	32508380	3000	3000	3000	3000	12
261	20250113	143000	32472380	3000	3000	3000	3000	11
262	20250113	142900	32439380	3000	3000	3000	3000	11
263	20250113	142800	32406380	3000	3000	3000	3000	12
264	20250113	142700	32370380	3000	3000	3000	3000	12
265	20250113	142600	32334380	3000	3000	3000	3000	11
266	20250113	142500	32301380	3000	3000	3000	3000	12
267	20250113	142400	32265380	3000	3000	3000	3000	11
268	20250113	142300	32232380	3000	2990	3000	2990	677
269	20250113	142200	30203670	2990	2990	2990	2990	12
270	20250113	142100	30167790	2985	2985	2985	2985	6
271	20250113	142000	30149880	2985	2985	2985	2985	11
272	20250113	141900	30117045	2985	2985	2985	2985	12
273	20250113	141800	30081225	2985	2985	2985	2985	12
274	20250113	141700	30045405	2985	2985	2985	2985	11
275	20250113	141600	30012570	2985	2985	2985	2985	11
276	20250113	141500	29979735	2985	2985	2985	2985	12
277	20250113	141400	29943915	2985	2985	2985	2985	12
278	20250113	141300	29908095	2985	2985	2985	2985	11
279	20250113	141200	29875260	2985	2985	2985	2985	11
280	20250113	141100	29842425	2985	2985	2985	2985	12
281	20250113	141000	29806605	2985	2985	2985	2985	11
282	20250113	140900	29773770	2985	2990	2990	2985	138
283	20250113	140800	29361780	2990	2995	2995	2990	23
284	20250113	140700	29292950	2995	2995	2995	2995	11
285	20250113	140600	29260005	2995	2995	2995	2995	11
286	20250113	140500	29227060	2995	2995	2995	2995	12
287	20250113	140400	29191120	2995	2995	2995	2995	12
288	20250113	140300	29155180	2995	2995	2995	2995	12
289	20250113	140200	29119240	2995	2995	2995	2995	11
290	20250113	140100	29086295	2995	2995	2995	2995	11
291	20250113	140000	29053350	2995	2995	2995	2995	12
292	20250113	135900	29017410	2995	2995	2995	2995	12
293	20250113	135800	28981470	2995	2995	2995	2995	11
294	20250113	135700	28948525	2990	2995	2995	2990	22
295	20250113	135600	28882690	2995	2995	2995	2995	11
296	20250113	135500	28849745	2990	2995	2995	2990	13
297	20250113	135400	28810815	2995	2995	2995	2995	12
298	20250113	135300	28774875	2995	2995	2995	2995	12
299	20250113	135200	28738935	2995	2995	2995	2995	11
300	20250113	135100	28705990	3000	3000	3000	3000	11
301	20250113	135000	28672990	3000	3000	3000	3000	12
302	20250113	134900	28636990	3000	3000	3000	3000	12
303	20250113	134800	28600990	3000	3000	3000	3000	11
304	20250113	134700	28567990	2995	2995	2995	2995	12
305	20250113	134600	28532050	2995	2995	2995	2995	32
306	20250113	134500	28436210	2995	2995	2995	2995	11
307	20250113	134400	28403265	2995	2995	2995	2995	11
308	20250113	134300	28370320	2990	2990	2990	2990	12
309	20250113	134200	28334440	2990	2980	2990	2980	11
310	20250113	134100	28301630	2980	2980	2980	2980	511
311	20250113	134000	26778850	2980	2980	2980	2980	12
312	20250113	133900	26743090	2980	2980	2980	2980	12
313	20250113	133800	26707330	2980	2980	2980	2980	11
314	20250113	133700	26674550	2980	2980	2980	2980	12
315	20250113	133600	26638790	2980	2980	2980	2980	12
316	20250113	133500	26603030	2980	2980	2980	2980	11
317	20250113	133400	26570250	2980	2980	2980	2980	11
318	20250113	133300	26537470	2980	2980	2980	2980	12
319	20250113	133200	26501710	2980	2980	2980	2980	12
320	20250113	133100	26465950	2980	2980	2980	2980	12
321	20250113	133000	26430190	2980	2980	2980	2980	28
322	20250113	132900	26346750	2980	2980	2980	2980	11
323	20250113	132800	26313970	2980	2980	2980	2980	11
324	20250113	132700	26281190	2970	2970	2970	2970	0
325	20250113	132600	26281190	2970	2980	2980	2970	32
326	20250113	132500	26186030	2980	2980	2980	2980	11
327	20250113	132400	26153250	2980	2980	2980	2980	11
328	20250113	132300	26120470	2975	2975	2975	2975	80
329	20250113	132200	25882470	2965	2965	2965	2965	0
330	20250113	132100	25882470	2965	2965	2965	2965	0
331	20250113	132000	25882470	2965	2965	2965	2965	0
332	20250113	131900	25882470	2965	2965	2965	2965	0
333	20250113	131800	25882470	2965	2965	2965	2965	0
334	20250113	131700	25882470	2965	2965	2965	2965	0
335	20250113	131600	25882470	2965	2965	2965	2965	0
336	20250113	131500	25882470	2965	2965	2965	2965	0
337	20250113	131400	25882470	2965	2965	2965	2965	0
338	20250113	131300	25882470	2965	2965	2965	2965	0
339	20250113	131200	25882470	2965	2965	2965	2965	0
340	20250113	131100	25882470	2965	2965	2965	2965	0
341	20250113	131000	25882470	2965	2965	2965	2965	0
342	20250113	130900	25882470	2965	2990	2990	2965	352
343	20250113	130800	24836175	2990	2995	3000	2990	24
344	20250113	130700	24764345	2990	2990	2990	2990	11
345	20250113	130600	24731455	2990	2985	2990	2985	11
346	20250113	130500	24698585	2980	2980	2980	2980	97
347	20250113	130400	24409525	2970	2970	2970	2970	0
348	20250113	130300	24409525	2970	2970	2970	2970	0
349	20250113	130200	24409525	2970	2970	2970	2970	0
350	20250113	130100	24409525	2970	2970	2970	2970	0
351	20250113	130000	24409525	2970	2970	2970	2970	0
352	20250113	125900	24409525	2970	2970	2970	2970	0
353	20250113	125800	24409525	2970	2970	2970	2970	0
354	20250113	125700	24409525	2970	2970	2970	2970	0
355	20250113	125600	24409525	2970	2970	2970	2970	0
356	20250113	125500	24409525	2970	2980	2980	2970	256
357	20250113	125400	23647945	2970	2970	2970	2970	0
358	20250113	125300	23647945	2970	2970	2970	2970	0
359	20250113	125200	23647945	2970	2970	2970	2970	0
360	20250113	125100	23647945	2970	2970	2970	2970	0
361	20250113	125000	23647945	2970	2970	2970	2970	0
362	20250113	124900	23647945	2970	2970	2970	2970	0
363	20250113	124800	23647945	2970	2970	2970	2970	0
364	20250113	124700	23647945	2970	2970	2970	2970	0
365	20250113	124600	23647945	2970	2970	2970	2970	0
366	20250113	124500	23647945	2970	2970	2970	2970	0
367	20250113	124400	23647945	2970	2970	2970	2970	0
368	20250113	124300	23647945	2970	2970	2970	2970	0
369	20250113	124200	23647945	2970	2970	2970	2970	0
370	20250113	124100	23647945	2970	2970	2970	2970	0
371	20250113	124000	23647945	2970	2970	2970	2970	0
372	20250113	123900	23647945	2970	2970	2970	2970	0
373	20250113	123800	23647945	2970	2970	2970	2970	0
374	20250113	123700	23647945	2970	2970	2970	2970	0
375	20250113	123600	23647945	2970	2970	2970	2970	0
376	20250113	123500	23647945	2970	2970	2970	2970	0
377	20250113	123400	23647945	2970	2970	2970	2970	0
378	20250113	123300	23647945	2970	2970	2970	2970	0
379	20250113	123200	23647945	2970	2980	2980	2970	12
380	20250113	123100	23612195	2970	2980	2980	2970	78
381	20250113	123000	23379765	2980	2980	2980	2980	12
382	20250113	122900	23344005	2980	2980	2980	2980	12
383	20250113	122800	23308245	2980	2980	2980	2980	11
384	20250113	122700	23275465	2980	2980	2980	2980	12
385	20250113	122600	23239705	2980	2980	2980	2980	12
386	20250113	122500	23203945	2980	2980	2980	2980	11
387	20250113	122400	23171165	2980	2980	2980	2980	11
388	20250113	122300	23138385	2980	2980	2980	2980	12
389	20250113	122200	23102625	2980	2980	2980	2980	12
390	20250113	122100	23066865	2980	2980	2980	2980	12
391	20250113	122000	23031105	2980	2980	2980	2980	11
392	20250113	121900	22998325	2980	2980	2980	2980	11
393	20250113	121800	22965545	2980	2980	2980	2980	11
394	20250113	121700	22932765	2970	2980	2980	2970	92
395	20250113	121600	22659405	2980	2980	2980	2980	12
396	20250113	121500	22623645	2980	2980	2980	2980	11
397	20250113	121400	22590865	2980	2980	2980	2980	11
398	20250113	121300	22558085	2980	2980	2980	2980	12
399	20250113	121200	22522325	2980	2980	2980	2980	12
400	20250113	121100	22486565	2980	2980	2980	2980	12
401	20250113	121000	22450805	2980	2980	2980	2980	11
402	20250113	120900	22418025	2980	2980	2980	2980	11
403	20250113	120800	22385245	2980	2980	2980	2980	12
404	20250113	120700	22349485	2980	2980	2980	2980	12
405	20250113	120600	22313725	2980	2980	2980	2980	11
406	20250113	120500	22280945	2980	2980	2980	2980	12
407	20250113	120400	22245185	2980	2980	2980	2980	11
408	20250113	120300	22212405	2980	2980	2980	2980	11
409	20250113	120200	22179625	2980	2980	2980	2980	12
410	20250113	120100	22143865	2980	2980	2980	2980	12
411	20250113	120000	22108105	2980	2980	2980	2980	11
412	20250113	115900	22075325	2980	2980	2980	2980	11
413	20250113	115800	22042545	2980	2980	2980	2980	12
414	20250113	115700	22006785	2980	2980	2980	2980	0
415	20250113	115600	22006785	2980	2980	2980	2980	11
416	20250113	115500	21974005	2980	2980	2980	2980	0
417	20250113	115400	21974005	2980	2980	2980	2980	1
418	20250113	115300	21971025	2955	2975	2975	2955	1000
419	20250113	115200	19014370	2965	2965	2965	2965	0
420	20250113	115100	19014370	2965	2965	2965	2965	0
421	20250113	115000	19014370	2965	2965	2965	2965	0
422	20250113	114900	19014370	2965	2965	2965	2965	0
423	20250113	114800	19014370	2965	2965	2965	2965	0
424	20250113	114700	19014370	2965	2965	2965	2965	0
425	20250113	114600	19014370	2965	2965	2965	2965	0
426	20250113	114500	19014370	2965	2965	2965	2965	0
427	20250113	114400	19014370	2965	2965	2965	2965	0
428	20250113	114300	19014370	2965	2965	2965	2965	0
429	20250113	114200	19014370	2965	2965	2965	2965	0
430	20250113	114100	19014370	2965	2965	2965	2965	0
431	20250113	114000	19014370	2965	2965	2965	2965	0
432	20250113	113900	19014370	2965	2965	2965	2965	586
433	20250113	113800	17276880	2965	2965	2965	2965	11
434	20250113	113700	17244265	2965	2965	2965	2965	0
435	20250113	113600	17244265	2965	2965	2965	2965	11
436	20250113	113500	17211650	2965	2965	2965	2965	0
437	20250113	113400	17211650	2965	2965	2965	2965	12
438	20250113	113300	17176070	2965	2965	2965	2965	0
439	20250113	113200	17176070	2965	2965	2965	2965	11
440	20250113	113100	17143455	2965	2965	2965	2965	0
441	20250113	113000	17143455	2965	2985	2985	2965	382
442	20250113	112900	16009875	2985	2985	2985	2985	0
443	20250113	112800	16009875	2985	2985	2985	2985	11
444	20250113	112700	15977040	2985	2985	2985	2985	0
445	20250113	112600	15977040	2985	2985	2985	2985	12
446	20250113	112500	15941220	2985	2985	2985	2985	0
447	20250113	112400	15941220	2985	2985	2985	2985	11
448	20250113	112300	15908385	2985	2985	2985	2985	0
449	20250113	112200	15908385	2985	2985	2985	2985	11
450	20250113	112100	15875550	2975	2975	2975	2975	474
451	20250113	112000	14465400	2975	2975	2975	2975	12
452	20250113	111900	14429700	2975	2975	2975	2975	0
453	20250113	111800	14429700	2975	2975	2975	2975	11
454	20250113	111700	14396975	2975	2975	2975	2975	0
455	20250113	111600	14396975	2975	2975	2975	2975	12
456	20250113	111500	14361275	2975	2975	2975	2975	0
457	20250113	111400	14361275	2975	2975	2975	2975	11
458	20250113	111300	14328550	2975	2975	2975	2975	0
459	20250113	111200	14328550	2975	2975	2975	2975	12
460	20250113	111100	14292850	2975	2975	2975	2975	0
461	20250113	111000	14292850	2975	2975	2975	2975	11
462	20250113	110900	14260125	2975	2975	2975	2975	0
463	20250113	110800	14260125	2975	2975	2975	2975	11
464	20250113	110700	14227400	2975	2975	2975	2975	0
465	20250113	110600	14227400	2975	2975	2975	2975	82
466	20250113	110500	13983450	2975	2975	2975	2975	0
467	20250113	110400	13983450	2975	2975	2975	2975	11
468	20250113	110300	13950725	2975	2975	2975	2975	0
469	20250113	110200	13950725	2975	2975	2975	2975	12
470	20250113	110100	13915025	2975	2975	2975	2975	0
471	20250113	110000	13915025	2975	2975	2975	2975	11
472	20250113	105900	13882300	2975	2975	2975	2975	0
473	20250113	105800	13882300	2975	2975	2975	2975	12
474	20250113	105700	13846600	2975	2975	2975	2975	0
475	20250113	105600	13846600	2975	2975	2975	2975	11
476	20250113	105500	13813875	2975	2975	2975	2975	0
477	20250113	105400	13813875	2975	2975	2975	2975	11
478	20250113	105300	13781150	2975	2975	2975	2975	0
479	20250113	105200	13781150	2975	2970	2975	2970	12
480	20250113	105100	13745485	2970	2970	2970	2970	0
481	20250113	105000	13745485	2970	2970	2970	2970	11
482	20250113	104900	13712815	2970	2970	2970	2970	21
483	20250113	104800	13650445	2975	2975	2975	2975	12
484	20250113	104700	13614745	2975	2975	2975	2975	0
485	20250113	104600	13614745	2975	2975	2975	2975	11
486	20250113	104500	13582020	2975	2975	2975	2975	0
487	20250113	104400	13582020	2975	2975	2975	2975	12
488	20250113	104300	13546320	2975	2975	2975	2975	0
489	20250113	104200	13546320	2975	2975	2975	2975	11
490	20250113	104100	13513595	2975	2975	2975	2975	0
491	20250113	104000	13513595	2975	2975	2975	2975	11
492	20250113	103900	13480870	2975	2975	2975	2975	0
493	20250113	103800	13480870	2975	2975	2975	2975	12
494	20250113	103700	13445170	2975	2975	2975	2975	0
495	20250113	103600	13445170	2975	2975	2975	2975	11
496	20250113	103500	13412445	2975	2975	2975	2975	0
497	20250113	103400	13412445	2975	2975	2975	2975	12
498	20250113	103300	13376745	2975	2975	2975	2975	0
499	20250113	103200	13376745	2975	2975	2975	2975	11
500	20250113	103100	13344020	2975	2975	2975	2975	0
501	20250113	103000	13344020	2975	2975	2975	2975	12
502	20250113	102900	13308320	2975	2975	2975	2975	0
503	20250113	102800	13308320	2975	2975	2975	2975	11
504	20250113	102700	13275595	2975	2975	2975	2975	0
505	20250113	102600	13275595	2975	2985	2985	2975	177
506	20250113	102500	12748910	2985	2985	2985	2985	0
507	20250113	102400	12748910	2985	2985	2985	2985	29
508	20250113	102300	12662345	2985	2985	2985	2985	0
509	20250113	102200	12662345	2985	2985	2985	2985	11
510	20250113	102100	12629510	2975	2980	2980	2975	70
511	20250113	102000	12421250	2985	2985	2985	2985	12
512	20250113	101900	12385430	2985	2985	2985	2985	0
513	20250113	101800	12385430	2985	2985	2985	2985	11
514	20250113	101700	12352595	2985	2985	2985	2985	0
515	20250113	101600	12352595	2985	2985	2985	2985	29
516	20250113	101500	12266030	2985	2985	2985	2985	0
517	20250113	101400	12266030	2985	2985	2985	2985	11
518	20250113	101300	12233195	2985	2985	2985	2985	0
519	20250113	101200	12233195	2985	2985	2985	2985	11
520	20250113	101100	12200360	2985	2985	2985	2985	0
521	20250113	101000	12200360	2985	2985	2985	2985	12
522	20250113	100900	12164540	2985	2985	2985	2985	0
523	20250113	100800	12164540	2985	2985	2985	2985	11
524	20250113	100700	12131705	2985	2985	2985	2985	66
525	20250113	100600	11934695	2985	2985	2985	2985	12
526	20250113	100500	11898875	2985	2985	2985	2985	0
527	20250113	100400	11898875	2985	2985	2985	2985	11
528	20250113	100300	11866040	2985	2985	2985	2985	0
529	20250113	100200	11866040	2985	2985	2985	2985	12
530	20250113	100100	11830220	2985	2985	2985	2985	0
531	20250113	100000	11830220	2985	2985	2985	2985	11
532	20250113	095900	11797385	2985	2985	2985	2985	0
533	20250113	095800	11797385	2985	2985	2985	2985	11
534	20250113	095700	11764550	2985	2985	2985	2985	0
535	20250113	095600	11764550	2985	2985	2985	2985	12
536	20250113	095500	11728730	2975	2975	2975	2975	0
537	20250113	095400	11728730	2975	2985	2985	2975	17
538	20250113	095300	11678045	2985	2985	2985	2985	0
539	20250113	095200	11678045	2985	2985	2985	2985	12
540	20250113	095100	11642225	2985	2985	2985	2985	0
541	20250113	095000	11642225	2985	2985	2985	2985	12
542	20250113	094900	11606405	2985	2985	2985	2985	0
543	20250113	094800	11606405	2985	2985	2985	2985	14
544	20250113	094700	11564615	2985	2985	2985	2985	0
545	20250113	094600	11564615	2985	2985	2985	2985	11
546	20250113	094500	11531780	2980	2980	2980	2980	0
547	20250113	094400	11531780	2980	2980	2980	2980	11
548	20250113	094300	11499000	2970	2970	2970	2970	0
549	20250113	094200	11499000	2970	2970	2970	2970	12
550	20250113	094100	11463360	2960	2955	2960	2955	819
551	20250113	094000	9042575	2955	2955	2955	2955	11
552	20250113	093900	9010070	2955	2955	2955	2955	1
553	20250113	093800	9007115	2960	2960	2960	2960	12
554	20250113	093700	8971595	2960	2960	2960	2960	0
555	20250113	093600	8971595	2960	2960	2960	2960	11
556	20250113	093500	8939035	2960	2980	2980	2960	850
557	20250113	093400	6420555	2990	2990	2990	2990	12
558	20250113	093300	6384675	2990	2990	2990	2990	0
559	20250113	093200	6384675	2990	2985	2990	2985	11
560	20250113	093100	6351795	2985	2985	2985	2985	0
561	20250113	093000	6351795	2985	2985	2985	2985	11
562	20250113	092900	6318960	2980	2980	2980	2980	0
563	20250113	092800	6318960	2980	2980	2980	2980	4
564	20250113	092700	6307040	2970	2970	2970	2970	0
565	20250113	092600	6307040	2970	2970	2970	2970	23
566	20250113	092500	6238730	2960	2960	2960	2960	0
567	20250113	092400	6238730	2960	2960	2960	2960	0
568	20250113	092300	6238730	2960	2960	2960	2960	0
569	20250113	092200	6238730	2960	2990	2990	2960	222
570	20250113	092100	5581060	2990	2990	2990	2990	0
571	20250113	092000	5581060	2990	2990	3000	2990	24
572	20250113	091900	5509200	2990	2990	2990	2990	1
573	20250113	091800	5506210	2990	2990	3000	2990	32
574	20250113	091700	5410460	2990	2990	2990	2990	0
575	20250113	091600	5410460	2990	3000	3000	2990	22
576	20250113	091500	5344570	3000	2995	3000	2995	117
577	20250113	091400	4993660	2930	2955	2995	2930	311
578	20250113	091300	4074740	2950	2950	2950	2950	0
579	20250113	091200	4074740	2950	2990	2990	2930	531
580	20250113	091100	2516620	3005	3005	3005	3005	0
581	20250113	091000	2516620	3005	3000	3005	2985	90
582	20250113	090900	2246940	3000	3000	3000	3000	10
583	20250113	090800	2216940	3005	2995	3005	2995	144
584	20250113	090700	1785030	2995	2995	2995	2995	0
585	20250113	090600	1785030	2995	3005	3005	2995	25
586	20250113	090500	1710035	3000	3000	3000	3000	167
587	20250113	090400	1209035	2930	3010	3010	2930	172
588	20250113	090300	700940	3005	3005	3005	3005	0
589	20250113	090200	700940	3005	3005	3005	3005	11
590	20250113	090100	667885	2995	2995	2995	2995	86
591	20250113	090000	410315	2995	2995	2995	2995	137