KissMeData/041650/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	192600	97020755	2990	2990	2990	2990	4532
3	20250117	192500	97020755	2990	2990	2990	2990	0
4	20250117	192400	97020755	2990	2990	2990	2990	0
5	20250117	192300	97020755	2990	2990	2990	2990	0
6	20250117	192200	97020755	2990	2990	2990	2990	0
7	20250117	192100	97020755	2990	2990	2990	2990	0
8	20250117	192000	97020755	2990	2990	2990	2990	0
9	20250117	191900	97020755	2990	2990	2990	2990	0
10	20250117	191800	97020755	2990	2990	2990	2990	0
11	20250117	191700	97020755	2990	2990	2990	2990	0
12	20250117	191600	97020755	2990	2990	2990	2990	0
13	20250117	191500	97020755	2990	2990	2990	2990	0
14	20250117	191400	97020755	2990	2990	2990	2990	0
15	20250117	191300	97020755	2990	2990	2990	2990	0
16	20250117	191200	97020755	2990	2990	2990	2990	0
17	20250117	191100	97020755	2990	2990	2990	2990	0
18	20250117	191000	97020755	2990	2990	2990	2990	0
19	20250117	190900	97020755	2990	2990	2990	2990	0
20	20250117	190800	97020755	2990	2990	2990	2990	0
21	20250117	190700	97020755	2990	2990	2990	2990	0
22	20250117	190600	97020755	2990	2990	2990	2990	0
23	20250117	190500	97020755	2990	2990	2990	2990	0
24	20250117	190400	97020755	2990	2990	2990	2990	0
25	20250117	190300	97020755	2990	2990	2990	2990	0
26	20250117	190200	97020755	2990	2990	2990	2990	0
27	20250117	190100	97020755	2990	2990	2990	2990	0
28	20250117	190000	97020755	2990	2990	2990	2990	0
29	20250117	185900	97020755	2990	2990	2990	2990	0
30	20250117	185800	97020755	2990	2990	2990	2990	0
31	20250117	185700	97020755	2990	2990	2990	2990	0
32	20250117	185600	97020755	2990	2990	2990	2990	4532
33	20250117	185500	97020755	2990	2990	2990	2990	0
34	20250117	185400	97020755	2990	2990	2990	2990	0
35	20250117	185300	97020755	2990	2990	2990	2990	0
36	20250117	185200	97020755	2990	2990	2990	2990	0
37	20250117	185100	97020755	2990	2990	2990	2990	0
38	20250117	185000	97020755	2990	2990	2990	2990	0
39	20250117	184900	97020755	2990	2990	2990	2990	0
40	20250117	184800	97020755	2990	2990	2990	2990	0
41	20250117	184700	97020755	2990	2990	2990	2990	0
42	20250117	184600	97020755	2990	2990	2990	2990	0
43	20250117	184500	97020755	2990	2990	2990	2990	0
44	20250117	184400	97020755	2990	2990	2990	2990	0
45	20250117	184300	97020755	2990	2990	2990	2990	0
46	20250117	184200	97020755	2990	2990	2990	2990	0
47	20250117	184100	97020755	2990	2990	2990	2990	0
48	20250117	184000	97020755	2990	2990	2990	2990	0
49	20250117	183900	97020755	2990	2990	2990	2990	0
50	20250117	183800	97020755	2990	2990	2990	2990	0
51	20250117	183700	97020755	2990	2990	2990	2990	0
52	20250117	183600	97020755	2990	2990	2990	2990	0
53	20250117	183500	97020755	2990	2990	2990	2990	0
54	20250117	183400	97020755	2990	2990	2990	2990	0
55	20250117	183300	97020755	2990	2990	2990	2990	0
56	20250117	183200	97020755	2990	2990	2990	2990	0
57	20250117	183100	97020755	2990	2990	2990	2990	0
58	20250117	183000	97020755	2990	2990	2990	2990	0
59	20250117	182900	97020755	2990	2990	2990	2990	0
60	20250117	182800	97020755	2990	2990	2990	2990	0
61	20250117	182700	97020755	2990	2990	2990	2990	0
62	20250117	182600	97020755	2990	2990	2990	2990	4532
63	20250117	182500	97020755	2990	2990	2990	2990	0
64	20250117	182400	97020755	2990	2990	2990	2990	0
65	20250117	182300	97020755	2990	2990	2990	2990	0
66	20250117	182200	97020755	2990	2990	2990	2990	0
67	20250117	182100	97020755	2990	2990	2990	2990	0
68	20250117	182000	97020755	2990	2990	2990	2990	0
69	20250117	181900	97020755	2990	2990	2990	2990	0
70	20250117	181800	97020755	2990	2990	2990	2990	0
71	20250117	181700	97020755	2990	2990	2990	2990	0
72	20250117	181600	97020755	2990	2990	2990	2990	0
73	20250117	181500	97020755	2990	2990	2990	2990	0
74	20250117	181400	97020755	2990	2990	2990	2990	0
75	20250117	181300	97020755	2990	2990	2990	2990	0
76	20250117	181200	97020755	2990	2990	2990	2990	0
77	20250117	181100	97020755	2990	2990	2990	2990	0
78	20250117	181000	97020755	2990	2990	2990	2990	0
79	20250117	180900	97020755	2990	2990	2990	2990	0
80	20250117	180800	97020755	2990	2990	2990	2990	0
81	20250117	180700	97020755	2990	2990	2990	2990	0
82	20250117	180600	97020755	2990	2990	2990	2990	0
83	20250117	180500	97020755	2990	2990	2990	2990	0
84	20250117	180400	97020755	2990	2990	2990	2990	0
85	20250117	180300	97020755	2990	2990	2990	2990	0
86	20250117	180200	97020755	2990	2990	2990	2990	0
87	20250117	180100	97020755	2990	2990	2990	2990	0
88	20250117	180000	97020755	2990	2990	2990	2990	0
89	20250117	175900	97020755	2990	2990	2990	2990	0
90	20250117	175800	97020755	2990	2990	2990	2990	0
91	20250117	175700	97020755	2990	2990	2990	2990	0
92	20250117	175600	97020755	2990	2990	2990	2990	4532
93	20250117	175500	97020755	2990	2990	2990	2990	0
94	20250117	175400	97020755	2990	2990	2990	2990	0
95	20250117	175300	97020755	2990	2990	2990	2990	0
96	20250117	175200	97020755	2990	2990	2990	2990	0
97	20250117	175100	97020755	2990	2990	2990	2990	0
98	20250117	175000	97020755	2990	2990	2990	2990	0
99	20250117	174900	97020755	2990	2990	2990	2990	0
100	20250117	174800	97020755	2990	2990	2990	2990	0
101	20250117	174700	97020755	2990	2990	2990	2990	0
102	20250117	174600	97020755	2990	2990	2990	2990	0
103	20250117	174500	97020755	2990	2990	2990	2990	0
104	20250117	174400	97020755	2990	2990	2990	2990	0
105	20250117	174300	97020755	2990	2990	2990	2990	0
106	20250117	174200	97020755	2990	2990	2990	2990	0
107	20250117	174100	97020755	2990	2990	2990	2990	0
108	20250117	174000	97020755	2990	2990	2990	2990	0
109	20250117	173900	97020755	2990	2990	2990	2990	0
110	20250117	173800	97020755	2990	2990	2990	2990	0
111	20250117	173700	97020755	2990	2990	2990	2990	0
112	20250117	173600	97020755	2990	2990	2990	2990	0
113	20250117	173500	97020755	2990	2990	2990	2990	0
114	20250117	173400	97020755	2990	2990	2990	2990	0
115	20250117	173300	97020755	2990	2990	2990	2990	0
116	20250117	173200	97020755	2990	2990	2990	2990	0
117	20250117	173100	97020755	2990	2990	2990	2990	0
118	20250117	173000	97020755	2990	2990	2990	2990	0
119	20250117	172900	97020755	2990	2990	2990	2990	0
120	20250117	172800	97020755	2990	2990	2990	2990	0
121	20250117	172700	97020755	2990	2990	2990	2990	0
122	20250117	172600	97020755	2990	2990	2990	2990	4532
123	20250117	172500	97020755	2990	2990	2990	2990	0
124	20250117	172400	97020755	2990	2990	2990	2990	0
125	20250117	172300	97020755	2990	2990	2990	2990	0
126	20250117	172200	97020755	2990	2990	2990	2990	0
127	20250117	172100	97020755	2990	2990	2990	2990	0
128	20250117	172000	97020755	2990	2990	2990	2990	0
129	20250117	171900	97020755	2990	2990	2990	2990	0
130	20250117	171800	97020755	2990	2990	2990	2990	0
131	20250117	171700	97020755	2990	2990	2990	2990	0
132	20250117	171600	97020755	2990	2990	2990	2990	0
133	20250117	171500	97020755	2990	2990	2990	2990	0
134	20250117	171400	97020755	2990	2990	2990	2990	0
135	20250117	171300	97020755	2990	2990	2990	2990	0
136	20250117	171200	97020755	2990	2990	2990	2990	0
137	20250117	171100	97020755	2990	2990	2990	2990	0
138	20250117	171000	97020755	2990	2990	2990	2990	0
139	20250117	170900	97020755	2990	2990	2990	2990	0
140	20250117	170800	97020755	2990	2990	2990	2990	0
141	20250117	170700	97020755	2990	2990	2990	2990	0
142	20250117	170600	97020755	2990	2990	2990	2990	0
143	20250117	170500	97020755	2990	2990	2990	2990	0
144	20250117	170400	97020755	2990	2990	2990	2990	0
145	20250117	170300	97020755	2990	2990	2990	2990	0
146	20250117	170200	97020755	2990	2990	2990	2990	0
147	20250117	170100	97020755	2990	2990	2990	2990	0
148	20250117	170000	97020755	2990	2990	2990	2990	0
149	20250117	165900	97020755	2990	2990	2990	2990	0
150	20250117	165800	97020755	2990	2990	2990	2990	0
151	20250117	165700	97020755	2990	2990	2990	2990	0
152	20250117	165600	97020755	2990	2990	2990	2990	4532
153	20250117	165500	97020755	2990	2990	2990	2990	0
154	20250117	165400	97020755	2990	2990	2990	2990	0
155	20250117	165300	97020755	2990	2990	2990	2990	0
156	20250117	165200	97020755	2990	2990	2990	2990	0
157	20250117	165100	97020755	2990	2990	2990	2990	0
158	20250117	165000	97020755	2990	2990	2990	2990	0
159	20250117	164900	97020755	2990	2990	2990	2990	0
160	20250117	164800	97020755	2990	2990	2990	2990	0
161	20250117	164700	97020755	2990	2990	2990	2990	0
162	20250117	164600	97020755	2990	2990	2990	2990	0
163	20250117	164500	97020755	2990	2990	2990	2990	0
164	20250117	164400	97020755	2990	2990	2990	2990	0
165	20250117	164300	97020755	2990	2990	2990	2990	0
166	20250117	164200	97020755	2990	2990	2990	2990	0
167	20250117	164100	97020755	2990	2990	2990	2990	0
168	20250117	164000	97020755	2990	2990	2990	2990	0
169	20250117	163900	97020755	2990	2990	2990	2990	0
170	20250117	163800	97020755	2990	2990	2990	2990	0
171	20250117	163700	97020755	2990	2990	2990	2990	0
172	20250117	163600	97020755	2990	2990	2990	2990	0
173	20250117	163500	97020755	2990	2990	2990	2990	0
174	20250117	163400	97020755	2990	2990	2990	2990	0
175	20250117	163300	97020755	2990	2990	2990	2990	0
176	20250117	163200	97020755	2990	2990	2990	2990	0
177	20250117	163100	97020755	2990	2990	2990	2990	0
178	20250117	163000	97020755	2990	2990	2990	2990	0
179	20250117	162900	97020755	2990	2990	2990	2990	0
180	20250117	162800	97020755	2990	2990	2990	2990	0
181	20250117	162700	97020755	2990	2990	2990	2990	0
182	20250117	162600	97020755	2990	2990	2990	2990	4532
183	20250117	162500	97020755	2990	2990	2990	2990	0
184	20250117	162400	97020755	2990	2990	2990	2990	0
185	20250117	162300	97020755	2990	2990	2990	2990	0
186	20250117	162200	97020755	2990	2990	2990	2990	0
187	20250117	162100	97020755	2990	2990	2990	2990	0
188	20250117	162000	97020755	2990	2990	2990	2990	0
189	20250117	161900	97020755	2990	2990	2990	2990	0
190	20250117	161800	97020755	2990	2990	2990	2990	0
191	20250117	161700	97020755	2990	2990	2990	2990	0
192	20250117	161600	97020755	2990	2990	2990	2990	0
193	20250117	161500	97020755	2990	2990	2990	2990	0
194	20250117	161400	97020755	2990	2990	2990	2990	0
195	20250117	161300	97020755	2990	2990	2990	2990	0
196	20250117	161200	97020755	2990	2990	2990	2990	0
197	20250117	161100	97020755	2990	2990	2990	2990	0
198	20250117	161000	97020755	2990	2990	2990	2990	0
199	20250117	160900	97020755	2990	2990	2990	2990	0
200	20250117	160800	97020755	2990	2990	2990	2990	0
201	20250117	160700	97020755	2990	2990	2990	2990	0
202	20250117	160600	97020755	2990	2990	2990	2990	0
203	20250117	160500	97020755	2990	2990	2990	2990	0
204	20250117	160400	97020755	2990	2990	2990	2990	0
205	20250117	160300	97020755	2990	2990	2990	2990	0
206	20250117	160200	97020755	2990	2990	2990	2990	0
207	20250117	160100	97020755	2990	2990	2990	2990	0
208	20250117	160000	97020755	2990	2990	2990	2990	0
209	20250117	155900	97020755	2990	2990	2990	2990	0
210	20250117	155800	97020755	2990	2990	2990	2990	0
211	20250117	155700	97020755	2990	2990	2990	2990	0
212	20250117	155600	97020755	2990	2990	2990	2990	4532
213	20250117	155500	97020755	2990	2990	2990	2990	0
214	20250117	155400	97020755	2990	2990	2990	2990	0
215	20250117	155300	97020755	2990	2990	2990	2990	0
216	20250117	155200	97020755	2990	2990	2990	2990	0
217	20250117	155100	97020755	2990	2990	2990	2990	0
218	20250117	155000	97020755	2990	2990	2990	2990	0
219	20250117	154900	97020755	2990	2990	2990	2990	0
220	20250117	154800	97020755	2990	2990	2990	2990	0
221	20250117	154700	97020755	2990	2990	2990	2990	0
222	20250117	154600	97020755	2990	2990	2990	2990	0
223	20250117	154500	97020755	2990	2990	2990	2990	0
224	20250117	154400	97020755	2990	2990	2990	2990	0
225	20250117	154300	97020755	2990	2990	2990	2990	0
226	20250117	154200	97020755	2990	2990	2990	2990	0
227	20250117	154100	97020755	2990	2990	2990	2990	0
228	20250117	154000	97020755	2990	2990	2990	2990	0
229	20250117	153900	97020755	2990	2990	2990	2990	0
230	20250117	153800	97020755	2990	2990	2990	2990	0
231	20250117	153700	97020755	2990	2990	2990	2990	0
232	20250117	153600	97020755	2990	2990	2990	2990	0
233	20250117	153500	97020755	2990	2990	2990	2990	0
234	20250117	153400	97020755	2990	2990	2990	2990	0
235	20250117	153300	97020755	2990	2990	2990	2990	0
236	20250117	153200	97020755	2990	2990	2990	2990	0
237	20250117	153100	97020755	2990	2990	2990	2990	0
238	20250117	153000	97020755	2990	2990	2990	2990	4532
239	20250117	152900	83470075	2990	2990	2990	2990	0
240	20250117	152800	83470075	2990	2990	2990	2990	0
241	20250117	152700	83470075	2990	2990	2990	2990	0
242	20250117	152600	83470075	2990	2990	2990	2990	0
243	20250117	152500	83470075	2990	2990	2990	2990	0
244	20250117	152400	83470075	2990	2990	2990	2990	0
245	20250117	152300	83470075	2990	2990	2990	2990	0
246	20250117	152200	83470075	2990	2990	2990	2990	0
247	20250117	152100	83470075	2990	2990	2990	2990	0
248	20250117	152000	83470075	2990	2990	2990	2990	0
249	20250117	151900	83470075	2990	2995	2995	2990	36
250	20250117	151800	83362285	3010	3010	3010	3010	0
251	20250117	151700	83362285	3010	3010	3010	3010	2
252	20250117	151600	83356265	3010	3010	3010	3010	1
253	20250117	151500	83353255	3010	3010	3010	3010	2
254	20250117	151400	83347235	3010	3010	3010	3010	4
255	20250117	151300	83335195	3010	3000	3010	3000	1001
256	20250117	151200	80331595	3005	2990	3005	2990	1165
257	20250117	151100	76838615	2990	2990	2990	2990	2
258	20250117	151000	76832635	2990	2990	2990	2990	3
259	20250117	150900	76823665	2990	2990	2990	2990	2
260	20250117	150800	76817685	2995	2995	2995	2995	4
261	20250117	150700	76805705	2995	2995	2995	2995	10
262	20250117	150600	76775755	2995	2995	2995	2995	2
263	20250117	150500	76769765	2995	2995	2995	2990	124
264	20250117	150400	76398985	2995	2995	2995	2995	2
265	20250117	150300	76392995	2990	2990	2990	2990	1
266	20250117	150200	76390005	2990	2990	2990	2990	100
267	20250117	150100	76091005	2990	2990	2990	2990	0
268	20250117	150000	76091005	2990	2990	2990	2990	2
269	20250117	145900	76085025	2990	2990	2990	2990	50
270	20250117	145800	75935525	2990	2990	2990	2990	0
271	20250117	145700	75935525	2990	2990	2990	2990	0
272	20250117	145600	75935525	2990	2990	2990	2990	0
273	20250117	145500	75935525	2990	2990	2990	2990	0
274	20250117	145400	75935525	2990	2990	2990	2990	0
275	20250117	145300	75935525	2990	2990	2990	2990	15
276	20250117	145200	75890675	2990	2990	2990	2990	0
277	20250117	145100	75890675	2990	2990	2990	2990	0
278	20250117	145000	75890675	2990	2990	2990	2990	0
279	20250117	144900	75890675	2990	2990	2990	2990	0
280	20250117	144800	75890675	2990	2990	2990	2990	0
281	20250117	144700	75890675	2990	2990	2990	2990	0
282	20250117	144600	75890675	2990	2990	2990	2990	0
283	20250117	144500	75890675	2990	2990	2990	2990	0
284	20250117	144400	75890675	2990	2990	2990	2990	0
285	20250117	144300	75890675	2990	2990	2990	2990	4
286	20250117	144200	75878715	2990	2990	2990	2990	0
287	20250117	144100	75878715	2990	2990	2990	2990	2
288	20250117	144000	75872735	2985	2985	2985	2985	0
289	20250117	143900	75872735	2985	2985	2985	2985	15
290	20250117	143800	75827960	2980	2980	2980	2980	0
291	20250117	143700	75827960	2980	2980	2980	2980	0
292	20250117	143600	75827960	2980	2980	2980	2980	0
293	20250117	143500	75827960	2980	2980	2980	2980	0
294	20250117	143400	75827960	2980	2980	2980	2980	0
295	20250117	143300	75827960	2980	2980	2980	2980	0
296	20250117	143200	75827960	2980	2980	2980	2980	0
297	20250117	143100	75827960	2980	2980	2980	2980	0
298	20250117	143000	75827960	2980	2980	2980	2980	0
299	20250117	142900	75827960	2980	2980	2980	2980	7
300	20250117	142800	75807100	2980	2980	2980	2980	6
301	20250117	142700	75789220	2980	2980	2980	2980	14
302	20250117	142600	75747500	2980	2980	2980	2980	13
303	20250117	142500	75708760	2980	2980	2980	2980	13
304	20250117	142400	75670020	2980	2980	2980	2980	7
305	20250117	142300	75649160	2980	2980	2980	2980	13
306	20250117	142200	75610420	2980	2980	2980	2980	14
307	20250117	142100	75568700	2980	2980	2980	2980	13
308	20250117	142000	75529960	2980	2980	2980	2980	6
309	20250117	141900	75512080	2980	2980	2980	2975	14
310	20250117	141800	75470380	2975	2975	2975	2975	26
311	20250117	141700	75393030	2975	2975	2975	2975	63
312	20250117	141600	75205605	2980	2980	2980	2980	664
313	20250117	141500	73226885	2980	2990	2990	2980	41
314	20250117	141400	73104505	2980	2980	2980	2980	20
315	20250117	141300	73044905	2995	2995	2995	2995	0
316	20250117	141200	73044905	2995	2980	2995	2980	8
317	20250117	141100	73021050	2980	2980	2980	2980	6
318	20250117	141000	73003170	2980	2980	2980	2980	13
319	20250117	140900	72964430	2980	2980	2980	2980	14
320	20250117	140800	72922710	2980	2980	2980	2980	13
321	20250117	140700	72883970	2980	2980	2980	2980	17
322	20250117	140600	72833310	2980	2980	2980	2980	3
323	20250117	140500	72824370	2980	2980	2980	2980	14
324	20250117	140400	72782650	2980	2980	2980	2980	14
325	20250117	140300	72740930	2980	2980	2980	2980	5
326	20250117	140200	72726030	2980	2980	2980	2980	54
327	20250117	140100	72565110	2980	2980	2980	2980	13
328	20250117	140000	72526370	2980	2980	2980	2980	26
329	20250117	135900	72448890	2980	2980	2980	2980	6
330	20250117	135800	72431010	2980	2980	2980	2980	2264
331	20250117	135700	65684290	2980	2980	2980	2980	13
332	20250117	135600	65645550	2980	2980	2980	2980	19
333	20250117	135500	65588930	2980	2980	2980	2980	38
334	20250117	135400	65475690	2980	2985	2985	2980	5
335	20250117	135300	65460775	2985	2985	2985	2985	336
336	20250117	135200	64457815	2985	2980	2985	2980	19
337	20250117	135100	64401160	2980	2980	2980	2980	15
338	20250117	135000	64356460	2985	2980	2985	2980	19
339	20250117	134900	64299815	2980	2985	2985	2980	10
340	20250117	134800	64269985	2985	2985	2985	2985	7
341	20250117	134700	64249090	2985	2985	2985	2985	390
342	20250117	134600	63084940	2985	2985	2985	2985	7
343	20250117	134500	63064045	2985	2985	2985	2985	13
344	20250117	134400	63025240	2985	2985	2985	2985	13
345	20250117	134300	62986435	2985	2985	2985	2985	14
346	20250117	134200	62944645	2985	2990	2990	2985	6
347	20250117	134100	62926720	2985	2985	2985	2985	21
348	20250117	134000	62864035	2985	2985	2985	2985	26
349	20250117	133900	62786425	2985	2985	2985	2985	6
350	20250117	133800	62768515	2990	2990	2990	2990	1
351	20250117	133700	62765525	2990	2990	2990	2990	90
352	20250117	133600	62496425	2985	2985	2985	2985	57
353	20250117	133500	62326280	2985	2980	2985	2980	13
354	20250117	133400	62287510	2980	2980	2980	2980	13
355	20250117	133300	62248770	2980	2980	2980	2980	7
356	20250117	133200	62227910	2980	2985	2985	2980	21
357	20250117	133100	62165265	2985	2985	2985	2985	893
358	20250117	133000	59499660	2985	2985	2985	2985	13
359	20250117	132900	59460855	2985	2990	2990	2985	10
360	20250117	132800	59430990	2985	2985	2985	2985	26
361	20250117	132700	59353380	2985	2985	2985	2985	7
362	20250117	132600	59332485	2990	2990	2990	2990	13
363	20250117	132500	59293615	2990	2990	2990	2990	7
364	20250117	132400	59272685	2985	2985	2985	2985	13
365	20250117	132300	59233880	2985	2985	2985	2985	13
366	20250117	132200	59195075	2985	2985	2985	2985	14
367	20250117	132100	59153285	2985	2985	2985	2985	13
368	20250117	132000	59114480	2985	2985	2985	2985	7
369	20250117	131900	59093585	2985	2985	2985	2985	13
370	20250117	131800	59054780	2985	2985	2985	2985	13
371	20250117	131700	59015975	2985	2985	2985	2985	14
372	20250117	131600	58974185	2985	2985	2985	2985	180
373	20250117	131500	58436885	2985	2985	2985	2985	7
374	20250117	131400	58415990	2985	2985	2985	2985	26
375	20250117	131300	58338380	2985	2985	2985	2985	20
376	20250117	131200	58278680	3000	3000	3000	3000	0
377	20250117	131100	58278680	3000	2990	3000	2990	196
378	20250117	131000	57690750	2990	2990	2990	2990	14
379	20250117	130900	57648890	2990	2990	2990	2990	19
380	20250117	130800	57592080	2990	2990	2990	2990	18
381	20250117	130700	57538260	2990	2990	2990	2990	14
382	20250117	130600	57496400	2990	2990	2990	2990	13
383	20250117	130500	57457530	2990	2995	2995	2990	13
384	20250117	130400	57418655	2995	2995	2995	2995	0
385	20250117	130300	57418655	2995	2995	2995	2995	2
386	20250117	130200	57412665	2995	2995	2995	2995	0
387	20250117	130100	57412665	2995	2995	2995	2995	0
388	20250117	130000	57412665	2995	2995	2995	2995	0
389	20250117	125900	57412665	2995	2995	2995	2995	0
390	20250117	125800	57412665	2995	2995	2995	2995	28
391	20250117	125700	57328805	3000	3000	3000	3000	0
392	20250117	125600	57328805	3000	3000	3000	3000	0
393	20250117	125500	57328805	3000	2995	3000	2995	23
394	20250117	125400	57259915	3000	3000	3000	3000	0
395	20250117	125300	57259915	3000	3000	3000	3000	1
396	20250117	125200	57256915	2985	2985	2985	2985	0
397	20250117	125100	57256915	2985	2985	2985	2985	0
398	20250117	125000	57256915	2985	2985	2985	2985	0
399	20250117	124900	57256915	2985	2985	2985	2985	0
400	20250117	124800	57256915	2985	2985	2985	2985	0
401	20250117	124700	57256915	2985	2990	2990	2985	1000
402	20250117	124600	54271865	2990	2990	2990	2990	0
403	20250117	124500	54271865	2990	2990	2990	2990	0
404	20250117	124400	54271865	2990	2990	2990	2990	745
405	20250117	124300	52044315	2990	2990	2990	2990	0
406	20250117	124200	52044315	2990	2990	2990	2990	0
407	20250117	124100	52044315	2990	2995	2995	2990	91
408	20250117	124000	51772125	2995	2995	2995	2995	610
409	20250117	123900	49945175	2995	2995	2995	2995	0
410	20250117	123800	49945175	2995	2995	2995	2995	11
411	20250117	123700	49912230	2995	2995	2995	2995	0
412	20250117	123600	49912230	2995	2995	2995	2995	0
413	20250117	123500	49912230	2995	2995	2995	2995	0
414	20250117	123400	49912230	2995	2995	2995	2995	0
415	20250117	123300	49912230	2995	2995	2995	2995	0
416	20250117	123200	49912230	2995	2995	2995	2995	0
417	20250117	123100	49912230	2995	2995	2995	2995	1
418	20250117	123000	49909235	2995	2995	2995	2995	1
419	20250117	122900	49906240	3000	3000	3000	3000	0
420	20250117	122800	49906240	3000	3000	3000	3000	19
421	20250117	122700	49849240	3005	3005	3005	3005	0
422	20250117	122600	49849240	3005	3005	3005	3005	3
423	20250117	122500	49840225	3005	3005	3005	3005	8
424	20250117	122400	49816185	3005	3005	3005	3005	6
425	20250117	122300	49798155	3010	3010	3010	3010	2
426	20250117	122200	49792135	3010	3010	3010	3010	0
427	20250117	122100	49792135	3010	3010	3010	3010	0
428	20250117	122000	49792135	3010	3010	3010	3010	0
429	20250117	121900	49792135	3010	3010	3010	3010	0
430	20250117	121800	49792135	3010	3010	3010	3010	0
431	20250117	121700	49792135	3010	3010	3010	3010	0
432	20250117	121600	49792135	3010	3010	3010	3010	0
433	20250117	121500	49792135	3010	3010	3010	3010	0
434	20250117	121400	49792135	3010	3010	3010	3010	0
435	20250117	121300	49792135	3010	3010	3010	3010	0
436	20250117	121200	49792135	3010	3010	3010	3010	0
437	20250117	121100	49792135	3010	3010	3010	3010	0
438	20250117	121000	49792135	3010	3010	3010	3010	0
439	20250117	120900	49792135	3010	3010	3010	3010	0
440	20250117	120800	49792135	3010	3010	3010	3010	0
441	20250117	120700	49792135	3010	3010	3010	3010	0
442	20250117	120600	49792135	3010	3010	3010	3010	0
443	20250117	120500	49792135	3010	3010	3010	3010	5
444	20250117	120400	49777085	2995	2995	2995	2995	3
445	20250117	120300	49768100	3010	3010	3010	3010	0
446	20250117	120200	49768100	3010	3010	3010	3010	1
447	20250117	120100	49765090	3010	3010	3010	3010	0
448	20250117	120000	49765090	3010	3010	3010	3010	0
449	20250117	115900	49765090	3010	3010	3010	3010	0
450	20250117	115800	49765090	3010	3010	3010	3010	1
451	20250117	115700	49762080	3010	3010	3010	3010	4
452	20250117	115600	49750040	3010	3010	3010	3010	0
453	20250117	115500	49750040	3010	3010	3010	3010	0
454	20250117	115400	49750040	3010	3010	3010	3010	0
455	20250117	115300	49750040	3010	3010	3010	3010	0
456	20250117	115200	49750040	3010	3010	3010	3010	0
457	20250117	115100	49750040	3010	3010	3010	3010	0
458	20250117	115000	49750040	3010	3010	3010	3010	0
459	20250117	114900	49750040	3010	3010	3010	3010	0
460	20250117	114800	49750040	3010	3010	3010	3010	0
461	20250117	114700	49750040	3010	3010	3010	3010	0
462	20250117	114600	49750040	3010	3010	3010	3010	0
463	20250117	114500	49750040	3010	3010	3010	3010	3
464	20250117	114400	49741010	2995	2995	2995	2995	0
465	20250117	114300	49741010	2995	2995	2995	2995	0
466	20250117	114200	49741010	2995	2995	2995	2995	17
467	20250117	114100	49690095	3010	3010	3010	3010	0
468	20250117	114000	49690095	3010	3010	3010	3010	0
469	20250117	113900	49690095	3010	3010	3010	3010	0
470	20250117	113800	49690095	3010	3010	3010	3010	0
471	20250117	113700	49690095	3010	3010	3010	3010	0
472	20250117	113600	49690095	3010	3010	3010	3010	1
473	20250117	113500	49687085	2995	2995	2995	2995	600
474	20250117	113400	47890085	3000	3000	3000	3000	0
475	20250117	113300	47890085	3000	3000	3000	3000	0
476	20250117	113200	47890085	3000	3000	3000	3000	2
477	20250117	113100	47884085	3000	3000	3000	3000	0
478	20250117	113000	47884085	3000	3000	3000	3000	0
479	20250117	112900	47884085	3000	3000	3000	3000	0
480	20250117	112800	47884085	3000	3000	3000	3000	0
481	20250117	112700	47884085	3000	3000	3000	3000	0
482	20250117	112600	47884085	3000	3000	3000	3000	0
483	20250117	112500	47884085	3000	3000	3000	3000	0
484	20250117	112400	47884085	3000	3000	3000	3000	0
485	20250117	112300	47884085	3000	3000	3000	3000	0
486	20250117	112200	47884085	3000	3000	3000	3000	0
487	20250117	112100	47884085	3000	3000	3000	3000	0
488	20250117	112000	47884085	3000	3000	3000	3000	0
489	20250117	111900	47884085	3000	3000	3000	3000	100
490	20250117	111800	47584085	3000	3000	3000	3000	0
491	20250117	111700	47584085	3000	3000	3000	3000	100
492	20250117	111600	47284085	2995	2995	2995	2995	0
493	20250117	111500	47284085	2995	2995	2995	2995	0
494	20250117	111400	47284085	2995	2995	2995	2995	0
495	20250117	111300	47284085	2995	2995	2995	2995	0
496	20250117	111200	47284085	2995	2995	2995	2995	0
497	20250117	111100	47284085	2995	2995	2995	2995	37
498	20250117	111000	47173270	3000	3000	3000	3000	62
499	20250117	110900	46987270	3005	3005	3005	3005	0
500	20250117	110800	46987270	3005	3005	3005	3005	0
501	20250117	110700	46987270	3005	3005	3005	3005	0
502	20250117	110600	46987270	3005	3005	3005	3005	21
503	20250117	110500	46924165	3010	3010	3010	3010	0
504	20250117	110400	46924165	3010	3010	3010	3010	2
505	20250117	110300	46918145	3010	3010	3010	3010	0
506	20250117	110200	46918145	3010	3010	3010	3010	0
507	20250117	110100	46918145	3010	3010	3010	3010	0
508	20250117	110000	46918145	3010	3010	3010	3010	0
509	20250117	105900	46918145	3010	3010	3010	3010	0
510	20250117	105800	46918145	3010	3005	3010	3005	2
511	20250117	105700	46912130	3010	3010	3010	3010	0
512	20250117	105600	46912130	3010	3010	3010	3010	0
513	20250117	105500	46912130	3010	3010	3010	3010	3
514	20250117	105400	46903100	3015	3015	3015	3015	0
515	20250117	105300	46903100	3015	3015	3015	3015	0
516	20250117	105200	46903100	3015	3015	3015	3015	0
517	20250117	105100	46903100	3015	3015	3015	3015	0
518	20250117	105000	46903100	3015	3015	3015	3015	0
519	20250117	104900	46903100	3015	3015	3015	3015	1
520	20250117	104800	46900085	3015	3015	3015	3015	0
521	20250117	104700	46900085	3015	3015	3015	3015	0
522	20250117	104600	46900085	3015	3015	3015	3015	100
523	20250117	104500	46598585	3015	3015	3015	3015	0
524	20250117	104400	46598585	3015	3015	3015	3015	0
525	20250117	104300	46598585	3015	3015	3015	3015	3
526	20250117	104200	46589540	3015	3015	3015	3015	0
527	20250117	104100	46589540	3015	3015	3015	3015	0
528	20250117	104000	46589540	3015	3015	3015	3015	0
529	20250117	103900	46589540	3015	3015	3015	3015	0
530	20250117	103800	46589540	3015	3015	3015	3015	0
531	20250117	103700	46589540	3015	3015	3015	3015	0
532	20250117	103600	46589540	3015	3015	3015	3015	0
533	20250117	103500	46589540	3015	3015	3015	3015	0
534	20250117	103400	46589540	3015	3015	3015	3015	0
535	20250117	103300	46589540	3015	3015	3015	3015	0
536	20250117	103200	46589540	3015	3015	3015	3015	0
537	20250117	103100	46589540	3015	3015	3015	3015	0
538	20250117	103000	46589540	3015	3015	3015	3015	0
539	20250117	102900	46589540	3015	3015	3015	3015	0
540	20250117	102800	46589540	3015	3015	3015	3015	0
541	20250117	102700	46589540	3015	3015	3015	3015	0
542	20250117	102600	46589540	3015	3015	3015	3015	0
543	20250117	102500	46589540	3015	3015	3015	3015	1
544	20250117	102400	46586525	2975	3010	3010	2975	9000
545	20250117	102300	19700650	3010	3010	3010	3010	767
546	20250117	102200	17391980	3010	3010	3010	3010	0
547	20250117	102100	17391980	3010	3010	3010	3010	0
548	20250117	102000	17391980	3010	3010	3010	3010	0
549	20250117	101900	17391980	3010	3010	3010	3010	0
550	20250117	101800	17391980	3010	3010	3010	3010	0
551	20250117	101700	17391980	3010	3010	3010	3010	0
552	20250117	101600	17391980	3010	3010	3010	3010	0
553	20250117	101500	17391980	3010	3010	3010	3010	0
554	20250117	101400	17391980	3010	3010	3010	3010	0
555	20250117	101300	17391980	3010	3010	3010	3010	0
556	20250117	101200	17391980	3010	3015	3015	3010	3
557	20250117	101100	17382945	3015	3015	3015	3015	0
558	20250117	101000	17382945	3015	3015	3015	3015	3
559	20250117	100900	17373900	3015	3015	3015	3015	0
560	20250117	100800	17373900	3015	3015	3015	3015	0
561	20250117	100700	17373900	3015	3015	3015	3015	500
562	20250117	100600	15866400	3015	3015	3015	3015	0
563	20250117	100500	15866400	3015	3015	3015	3015	2
564	20250117	100400	15860370	3015	3015	3015	3015	1
565	20250117	100300	15857355	2995	2995	2995	2995	0
566	20250117	100200	15857355	2995	2995	2995	2995	0
567	20250117	100100	15857355	2995	2995	2995	2995	0
568	20250117	100000	15857355	2995	2995	2995	2995	0
569	20250117	095900	15857355	2995	2995	2995	2995	0
570	20250117	095800	15857355	2995	2995	2995	2995	0
571	20250117	095700	15857355	2995	2995	2995	2995	0
572	20250117	095600	15857355	2995	2995	2995	2995	0
573	20250117	095500	15857355	2995	2995	2995	2995	0
574	20250117	095400	15857355	2995	2995	2995	2995	168
575	20250117	095300	15354195	3000	3000	3000	3000	15
576	20250117	095200	15309195	3015	3015	3015	3015	0
577	20250117	095100	15309195	3015	3015	3015	3015	0
578	20250117	095000	15309195	3015	3015	3015	3015	0
579	20250117	094900	15309195	3015	3015	3015	3015	0
580	20250117	094800	15309195	3015	3015	3015	3015	0
581	20250117	094700	15309195	3015	3015	3015	3015	0
582	20250117	094600	15309195	3015	3015	3015	3015	0
583	20250117	094500	15309195	3015	3015	3015	3015	0
584	20250117	094400	15309195	3015	3015	3015	3015	0
585	20250117	094300	15309195	3015	3015	3015	3015	10
586	20250117	094200	15279045	3015	3015	3015	3015	0
587	20250117	094100	15279045	3015	3015	3015	3015	4
588	20250117	094000	15266985	3015	3015	3015	3015	3
589	20250117	093900	15257940	3015	3010	3015	3010	35
590	20250117	093800	15152420	3000	3000	3000	3000	200
591	20250117	093700	14552420	3000	3000	3000	3000	0
592	20250117	093600	14552420	3000	3000	3000	3000	286
593	20250117	093500	13694420	3000	3000	3000	3000	0
594	20250117	093400	13694420	3000	3000	3000	3000	147
595	20250117	093300	13253420	3000	3000	3000	3000	31
596	20250117	093200	13160420	3000	3000	3000	3000	0
597	20250117	093100	13160420	3000	3000	3000	3000	1
598	20250117	093000	13157420	3000	3000	3000	3000	0
599	20250117	092900	13157420	3000	3000	3000	3000	0
600	20250117	092800	13157420	3000	3000	3000	3000	0
601	20250117	092700	13157420	3000	3000	3000	3000	0
602	20250117	092600	13157420	3000	3000	3000	3000	0
603	20250117	092500	13157420	3000	3000	3000	3000	342
604	20250117	092400	12131420	2990	2995	2995	2990	2680
605	20250117	092300	4114390	3000	3005	3005	3000	508
606	20250117	092200	2590140	3005	3005	3005	3005	3
607	20250117	092100	2581125	3005	3005	3005	3005	0
608	20250117	092000	2581125	3005	3005	3005	3005	0
609	20250117	091900	2581125	3005	3005	3005	3005	0
610	20250117	091800	2581125	3005	3005	3005	3005	0
611	20250117	091700	2581125	3005	3005	3005	3005	25
612	20250117	091600	2506000	3005	3005	3005	3005	0
613	20250117	091500	2506000	3005	3005	3005	3005	0
614	20250117	091400	2506000	3005	3005	3005	3005	0
615	20250117	091300	2506000	3005	3005	3005	3005	3
616	20250117	091200	2496985	3005	3010	3010	3005	6
617	20250117	091100	2478940	3010	3010	3010	3010	0
618	20250117	091000	2478940	3010	3010	3010	3010	0
619	20250117	090900	2478940	3010	3010	3010	3010	0
620	20250117	090800	2478940	3010	3010	3010	3010	8
621	20250117	090700	2454860	3000	3000	3000	3000	667
622	20250117	090600	453860	3000	3000	3000	3000	0
623	20250117	090500	453860	3000	3000	3000	3000	22
624	20250117	090400	387860	3005	3005	3005	3005	108
625	20250117	090300	63320	3025	3025	3025	3025	0
626	20250117	090200	63320	3025	3010	3025	3010	17
627	20250117	090100	12105	3025	3025	3025	3025	3
628	20250117	090000	3030	3030	3030	3030	3030	1