KissMeData/006920/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184900	41124335	2990	2990	2990	2990	135
3	20250103	184800	41124335	2990	2990	2990	2990	0
4	20250103	184700	41124335	2990	2990	2990	2990	0
5	20250103	184600	41124335	2990	2990	2990	2990	0
6	20250103	184500	41124335	2990	2990	2990	2990	0
7	20250103	184400	41124335	2990	2990	2990	2990	0
8	20250103	184300	41124335	2990	2990	2990	2990	0
9	20250103	184200	41124335	2990	2990	2990	2990	0
10	20250103	184100	41124335	2990	2990	2990	2990	0
11	20250103	184000	41124335	2990	2990	2990	2990	0
12	20250103	183900	41124335	2990	2990	2990	2990	0
13	20250103	183800	41124335	2990	2990	2990	2990	0
14	20250103	183700	41124335	2990	2990	2990	2990	0
15	20250103	183600	41124335	2990	2990	2990	2990	0
16	20250103	183500	41124335	2990	2990	2990	2990	0
17	20250103	183400	41124335	2990	2990	2990	2990	0
18	20250103	183300	41124335	2990	2990	2990	2990	0
19	20250103	183200	41124335	2990	2990	2990	2990	0
20	20250103	183100	41124335	2990	2990	2990	2990	0
21	20250103	183000	41124335	2990	2990	2990	2990	0
22	20250103	182900	41124335	2990	2990	2990	2990	0
23	20250103	182800	41124335	2990	2990	2990	2990	0
24	20250103	182700	41124335	2990	2990	2990	2990	0
25	20250103	182600	41124335	2990	2990	2990	2990	0
26	20250103	182500	41124335	2990	2990	2990	2990	0
27	20250103	182400	41124335	2990	2990	2990	2990	0
28	20250103	182300	41124335	2990	2990	2990	2990	0
29	20250103	182200	41124335	2990	2990	2990	2990	0
30	20250103	182100	41124335	2990	2990	2990	2990	0
31	20250103	182000	41124335	2990	2990	2990	2990	0
32	20250103	181900	41124335	2990	2990	2990	2990	135
33	20250103	181800	41124335	2990	2990	2990	2990	0
34	20250103	181700	41124335	2990	2990	2990	2990	0
35	20250103	181600	41124335	2990	2990	2990	2990	0
36	20250103	181500	41124335	2990	2990	2990	2990	0
37	20250103	181400	41124335	2990	2990	2990	2990	0
38	20250103	181300	41124335	2990	2990	2990	2990	0
39	20250103	181200	41124335	2990	2990	2990	2990	0
40	20250103	181100	41124335	2990	2990	2990	2990	0
41	20250103	181000	41124335	2990	2990	2990	2990	0
42	20250103	180900	41124335	2990	2990	2990	2990	0
43	20250103	180800	41124335	2990	2990	2990	2990	0
44	20250103	180700	41124335	2990	2990	2990	2990	0
45	20250103	180600	41124335	2990	2990	2990	2990	0
46	20250103	180500	41124335	2990	2990	2990	2990	0
47	20250103	180400	41124335	2990	2990	2990	2990	0
48	20250103	180300	41124335	2990	2990	2990	2990	0
49	20250103	180200	41124335	2990	2990	2990	2990	0
50	20250103	180100	41124335	2990	2990	2990	2990	0
51	20250103	180000	41124335	2990	2990	2990	2990	0
52	20250103	175900	41124335	2990	2990	2990	2990	0
53	20250103	175800	41124335	2990	2990	2990	2990	0
54	20250103	175700	41124335	2990	2990	2990	2990	0
55	20250103	175600	41124335	2990	2990	2990	2990	0
56	20250103	175500	41124335	2990	2990	2990	2990	0
57	20250103	175400	41124335	2990	2990	2990	2990	0
58	20250103	175300	41124335	2990	2990	2990	2990	0
59	20250103	175200	41124335	2990	2990	2990	2990	0
60	20250103	175100	41124335	2990	2990	2990	2990	0
61	20250103	175000	41124335	2990	2990	2990	2990	0
62	20250103	174900	41124335	2990	2990	2990	2990	135
63	20250103	174800	41124335	2990	2990	2990	2990	0
64	20250103	174700	41124335	2990	2990	2990	2990	0
65	20250103	174600	41124335	2990	2990	2990	2990	0
66	20250103	174500	41124335	2990	2990	2990	2990	0
67	20250103	174400	41124335	2990	2990	2990	2990	0
68	20250103	174300	41124335	2990	2990	2990	2990	0
69	20250103	174200	41124335	2990	2990	2990	2990	0
70	20250103	174100	41124335	2990	2990	2990	2990	0
71	20250103	174000	41124335	2990	2990	2990	2990	0
72	20250103	173900	41124335	2990	2990	2990	2990	0
73	20250103	173800	41124335	2990	2990	2990	2990	0
74	20250103	173700	41124335	2990	2990	2990	2990	0
75	20250103	173600	41124335	2990	2990	2990	2990	0
76	20250103	173500	41124335	2990	2990	2990	2990	0
77	20250103	173400	41124335	2990	2990	2990	2990	0
78	20250103	173300	41124335	2990	2990	2990	2990	0
79	20250103	173200	41124335	2990	2990	2990	2990	0
80	20250103	173100	41124335	2990	2990	2990	2990	0
81	20250103	173000	41124335	2990	2990	2990	2990	0
82	20250103	172900	41124335	2990	2990	2990	2990	0
83	20250103	172800	41124335	2990	2990	2990	2990	0
84	20250103	172700	41124335	2990	2990	2990	2990	0
85	20250103	172600	41124335	2990	2990	2990	2990	0
86	20250103	172500	41124335	2990	2990	2990	2990	0
87	20250103	172400	41124335	2990	2990	2990	2990	0
88	20250103	172300	41124335	2990	2990	2990	2990	0
89	20250103	172200	41124335	2990	2990	2990	2990	0
90	20250103	172100	41124335	2990	2990	2990	2990	0
91	20250103	172000	41124335	2990	2990	2990	2990	0
92	20250103	171900	41124335	2990	2990	2990	2990	135
93	20250103	171800	41124335	2990	2990	2990	2990	0
94	20250103	171700	41124335	2990	2990	2990	2990	0
95	20250103	171600	41124335	2990	2990	2990	2990	0
96	20250103	171500	41124335	2990	2990	2990	2990	0
97	20250103	171400	41124335	2990	2990	2990	2990	0
98	20250103	171300	41124335	2990	2990	2990	2990	0
99	20250103	171200	41124335	2990	2990	2990	2990	0
100	20250103	171100	41124335	2990	2990	2990	2990	0
101	20250103	171000	41124335	2990	2990	2990	2990	0
102	20250103	170900	41124335	2990	2990	2990	2990	0
103	20250103	170800	41124335	2990	2990	2990	2990	0
104	20250103	170700	41124335	2990	2990	2990	2990	0
105	20250103	170600	41124335	2990	2990	2990	2990	0
106	20250103	170500	41124335	2990	2990	2990	2990	0
107	20250103	170400	41124335	2990	2990	2990	2990	0
108	20250103	170300	41124335	2990	2990	2990	2990	0
109	20250103	170200	41124335	2990	2990	2990	2990	0
110	20250103	170100	41124335	2990	2990	2990	2990	0
111	20250103	170000	41124335	2990	2990	2990	2990	0
112	20250103	165900	41124335	2990	2990	2990	2990	0
113	20250103	165800	41124335	2990	2990	2990	2990	0
114	20250103	165700	41124335	2990	2990	2990	2990	0
115	20250103	165600	41124335	2990	2990	2990	2990	0
116	20250103	165500	41124335	2990	2990	2990	2990	0
117	20250103	165400	41124335	2990	2990	2990	2990	0
118	20250103	165300	41124335	2990	2990	2990	2990	0
119	20250103	165200	41124335	2990	2990	2990	2990	0
120	20250103	165100	41124335	2990	2990	2990	2990	0
121	20250103	165000	41124335	2990	2990	2990	2990	0
122	20250103	164900	41124335	2990	2990	2990	2990	135
123	20250103	164800	41124335	2990	2990	2990	2990	0
124	20250103	164700	41124335	2990	2990	2990	2990	0
125	20250103	164600	41124335	2990	2990	2990	2990	0
126	20250103	164500	41124335	2990	2990	2990	2990	0
127	20250103	164400	41124335	2990	2990	2990	2990	0
128	20250103	164300	41124335	2990	2990	2990	2990	0
129	20250103	164200	41124335	2990	2990	2990	2990	0
130	20250103	164100	41124335	2990	2990	2990	2990	0
131	20250103	164000	41124335	2990	2990	2990	2990	0
132	20250103	163900	41124335	2990	2990	2990	2990	0
133	20250103	163800	41124335	2990	2990	2990	2990	0
134	20250103	163700	41124335	2990	2990	2990	2990	0
135	20250103	163600	41124335	2990	2990	2990	2990	0
136	20250103	163500	41124335	2990	2990	2990	2990	0
137	20250103	163400	41124335	2990	2990	2990	2990	0
138	20250103	163300	41124335	2990	2990	2990	2990	0
139	20250103	163200	41124335	2990	2990	2990	2990	0
140	20250103	163100	41124335	2990	2990	2990	2990	0
141	20250103	163000	41124335	2990	2990	2990	2990	0
142	20250103	162900	41124335	2990	2990	2990	2990	0
143	20250103	162800	41124335	2990	2990	2990	2990	0
144	20250103	162700	41124335	2990	2990	2990	2990	0
145	20250103	162600	41124335	2990	2990	2990	2990	0
146	20250103	162500	41124335	2990	2990	2990	2990	0
147	20250103	162400	41124335	2990	2990	2990	2990	0
148	20250103	162300	41124335	2990	2990	2990	2990	0
149	20250103	162200	41124335	2990	2990	2990	2990	0
150	20250103	162100	41124335	2990	2990	2990	2990	0
151	20250103	162000	41124335	2990	2990	2990	2990	0
152	20250103	161900	41124335	2990	2990	2990	2990	135
153	20250103	161800	41124335	2990	2990	2990	2990	0
154	20250103	161700	41124335	2990	2990	2990	2990	0
155	20250103	161600	41124335	2990	2990	2990	2990	0
156	20250103	161500	41124335	2990	2990	2990	2990	0
157	20250103	161400	41124335	2990	2990	2990	2990	0
158	20250103	161300	41124335	2990	2990	2990	2990	0
159	20250103	161200	41124335	2990	2990	2990	2990	0
160	20250103	161100	41124335	2990	2990	2990	2990	0
161	20250103	161000	41124335	2990	2990	2990	2990	0
162	20250103	160900	41124335	2990	2990	2990	2990	0
163	20250103	160800	41124335	2990	2990	2990	2990	0
164	20250103	160700	41124335	2990	2990	2990	2990	0
165	20250103	160600	41124335	2990	2990	2990	2990	0
166	20250103	160500	41124335	2990	2990	2990	2990	0
167	20250103	160400	41124335	2990	2990	2990	2990	0
168	20250103	160300	41124335	2990	2990	2990	2990	0
169	20250103	160200	41124335	2990	2990	2990	2990	0
170	20250103	160100	41124335	2990	2990	2990	2990	0
171	20250103	160000	41124335	2990	2990	2990	2990	0
172	20250103	155900	41124335	2990	2990	2990	2990	0
173	20250103	155800	41124335	2990	2990	2990	2990	0
174	20250103	155700	41124335	2990	2990	2990	2990	0
175	20250103	155600	41124335	2990	2990	2990	2990	0
176	20250103	155500	41124335	2990	2990	2990	2990	0
177	20250103	155400	41124335	2990	2990	2990	2990	0
178	20250103	155300	41124335	2990	2990	2990	2990	0
179	20250103	155200	41124335	2990	2990	2990	2990	0
180	20250103	155100	41124335	2990	2990	2990	2990	0
181	20250103	155000	41124335	2990	2990	2990	2990	0
182	20250103	154900	41124335	2990	2990	2990	2990	135
183	20250103	154800	41124335	2990	2990	2990	2990	0
184	20250103	154700	41124335	2990	2990	2990	2990	0
185	20250103	154600	41124335	2990	2990	2990	2990	0
186	20250103	154500	41124335	2990	2990	2990	2990	0
187	20250103	154400	41124335	2990	2990	2990	2990	0
188	20250103	154300	41124335	2990	2990	2990	2990	0
189	20250103	154200	41124335	2990	2990	2990	2990	0
190	20250103	154100	41124335	2990	2990	2990	2990	0
191	20250103	154000	41124335	2990	2990	2990	2990	0
192	20250103	153900	41124335	2990	2990	2990	2990	0
193	20250103	153800	41124335	2990	2990	2990	2990	0
194	20250103	153700	41124335	2990	2990	2990	2990	0
195	20250103	153600	41124335	2990	2990	2990	2990	0
196	20250103	153500	41124335	2990	2990	2990	2990	0
197	20250103	153400	41124335	2990	2990	2990	2990	0
198	20250103	153300	41124335	2990	2990	2990	2990	0
199	20250103	153200	41124335	2990	2990	2990	2990	0
200	20250103	153100	41124335	2990	2990	2990	2990	0
201	20250103	153000	41124335	2990	2990	2990	2990	135
202	20250103	152900	40720685	2990	2990	2990	2990	0
203	20250103	152800	40720685	2990	2990	2990	2990	0
204	20250103	152700	40720685	2990	2990	2990	2990	0
205	20250103	152600	40720685	2990	2990	2990	2990	0
206	20250103	152500	40720685	2990	2990	2990	2990	0
207	20250103	152400	40720685	2990	2990	2990	2990	0
208	20250103	152300	40720685	2990	2990	2990	2990	0
209	20250103	152200	40720685	2990	2990	2990	2990	0
210	20250103	152100	40720685	2990	2990	2990	2990	0
211	20250103	152000	40720685	2990	2990	2990	2990	0
212	20250103	151900	40720685	2990	2990	2990	2990	0
213	20250103	151800	40720685	2990	2990	2990	2990	0
214	20250103	151700	40720685	2990	2990	2990	2990	0
215	20250103	151600	40720685	2990	2990	2990	2990	0
216	20250103	151500	40720685	2990	2990	2990	2990	0
217	20250103	151400	40720685	2990	2990	2990	2990	0
218	20250103	151300	40720685	2990	2990	2990	2990	0
219	20250103	151200	40720685	2990	2990	2990	2990	0
220	20250103	151100	40720685	2990	2990	2990	2990	0
221	20250103	151000	40720685	2990	2990	2990	2990	191
222	20250103	150900	40149595	2990	2990	2990	2990	0
223	20250103	150800	40149595	2990	2985	2990	2985	50
224	20250103	150700	40000245	2985	2990	2990	2985	22
225	20250103	150600	39934515	2940	2940	2940	2940	0
226	20250103	150500	39934515	2940	2940	2940	2940	0
227	20250103	150400	39934515	2940	2955	2955	2940	188
228	20250103	150300	39380775	2965	2965	2965	2965	0
229	20250103	150200	39380775	2965	2965	2965	2965	13
230	20250103	150100	39342230	2970	2970	2970	2970	0
231	20250103	150000	39342230	2970	2970	2970	2970	20
232	20250103	145900	39282830	2985	2985	2985	2985	5
233	20250103	145800	39267905	2985	2985	2985	2985	0
234	20250103	145700	39267905	2985	2985	2985	2985	0
235	20250103	145600	39267905	2985	2985	2985	2985	0
236	20250103	145500	39267905	2985	2990	2990	2985	17
237	20250103	145400	39217125	2995	2995	2995	2995	0
238	20250103	145300	39217125	2995	2995	2995	2995	0
239	20250103	145200	39217125	2995	2995	2995	2995	0
240	20250103	145100	39217125	2995	2995	2995	2995	0
241	20250103	145000	39217125	2995	2995	2995	2995	12
242	20250103	144900	39181185	2995	2995	2995	2995	24
243	20250103	144800	39109305	2995	2995	2995	2995	11
244	20250103	144700	39076360	2995	2995	2995	2995	23
245	20250103	144600	39007475	2995	3000	3000	2990	37
246	20250103	144500	38896650	3000	3000	3000	3000	23
247	20250103	144400	38827650	3000	3000	3000	3000	11
248	20250103	144300	38794650	3000	3000	3000	3000	24
249	20250103	144200	38722650	3000	3000	3000	3000	15
250	20250103	144100	38677650	2995	2995	2995	2995	23
251	20250103	144000	38608765	2995	3005	3005	2995	17
252	20250103	143900	38557740	3000	3000	3000	3000	1
253	20250103	143800	38554740	2955	2955	2955	2955	0
254	20250103	143700	38554740	2955	2955	2955	2955	0
255	20250103	143600	38554740	2955	3005	3005	2900	1817
256	20250103	143500	33192210	3005	3005	3005	3005	24
257	20250103	143400	33120090	3005	3005	3005	3005	11
258	20250103	143300	33087035	3005	3005	3005	3005	23
259	20250103	143200	33017920	3005	3005	3005	3005	12
260	20250103	143100	32981860	3005	3005	3005	3005	23
261	20250103	143000	32912745	3005	3005	3005	3005	11
262	20250103	142900	32879690	3005	3005	3005	3005	23
263	20250103	142800	32810575	3005	3005	3005	3005	12
264	20250103	142700	32774515	3005	3005	3005	3005	24
265	20250103	142600	32702395	3005	3005	3005	3005	11
266	20250103	142500	32669340	3005	3005	3005	3005	2
267	20250103	142400	32663330	3000	3005	3005	3000	141
268	20250103	142300	32240125	3005	3005	3005	3005	23
269	20250103	142200	32171010	3005	3005	3005	3005	12
270	20250103	142100	32134950	3010	3010	3010	3010	23
271	20250103	142000	32065720	3010	3010	3010	3010	28
272	20250103	141900	31981440	3010	3010	3010	3010	24
273	20250103	141800	31909200	3010	3010	3010	3010	12
274	20250103	141700	31873080	3010	3010	3010	3010	23
275	20250103	141600	31803850	3010	3010	3010	3010	11
276	20250103	141500	31770740	3010	3010	3010	3010	23
277	20250103	141400	31701510	3010	3010	3010	3010	12
278	20250103	141300	31665390	3010	3010	3010	3010	23
279	20250103	141200	31596160	3010	3010	3010	3010	11
280	20250103	141100	31563050	3010	3010	3010	3010	24
281	20250103	141000	31490810	3010	3010	3010	3010	11
282	20250103	140900	31457700	3000	3000	3000	3000	0
283	20250103	140800	31457700	3000	3010	3010	3000	138
284	20250103	140700	31042955	3010	3010	3010	3010	23
285	20250103	140600	30973725	3010	3010	3010	3010	11
286	20250103	140500	30940615	3010	3010	3010	3010	23
287	20250103	140400	30871385	3010	3010	3010	3010	12
288	20250103	140300	30835265	3010	3010	3010	3010	24
289	20250103	140200	30763025	3010	3010	3010	3010	11
290	20250103	140100	30729915	3010	3010	3010	3010	23
291	20250103	140000	30660685	3010	3010	3010	3010	12
292	20250103	135900	30624565	3010	3010	3010	3010	23
293	20250103	135800	30555335	3010	3010	3010	3010	11
294	20250103	135700	30522225	3010	3010	3010	3010	49
295	20250103	135600	30374735	3010	3010	3010	3010	11
296	20250103	135500	30341625	3010	3010	3010	3010	79
297	20250103	135400	30103835	3010	3010	3010	3010	12
298	20250103	135300	30067715	3010	3010	3010	3010	23
299	20250103	135200	29998485	3010	3010	3010	3010	13
300	20250103	135100	29959355	3005	3005	3005	3005	0
301	20250103	135000	29959355	3005	3005	3005	3005	12
302	20250103	134900	29923295	2995	2995	2995	2995	0
303	20250103	134800	29923295	2995	3000	3000	2995	34
304	20250103	134700	29821410	2990	3005	3005	2990	60
305	20250103	134600	29641375	2990	2990	2990	2990	0
306	20250103	134500	29641375	2990	2990	2990	2990	0
307	20250103	134400	29641375	2990	2990	2990	2990	0
308	20250103	134300	29641375	2990	2990	2990	2990	0
309	20250103	134200	29641375	2990	3010	3025	2990	13
310	20250103	134100	29602250	3000	2990	3000	2990	640
311	20250103	134000	27684380	2990	2990	2990	2990	12
312	20250103	133900	27648500	2990	2995	2995	2990	47
313	20250103	133800	27507850	2995	2995	2995	2995	11
314	20250103	133700	27474905	2995	2995	2995	2995	23
315	20250103	133600	27406020	2995	2995	2995	2995	12
316	20250103	133500	27370080	2990	2990	2990	2990	0
317	20250103	133400	27370080	2990	2990	2990	2990	13
318	20250103	133300	27331210	2995	2995	2995	2995	23
319	20250103	133200	27262325	2995	2995	2995	2995	12
320	20250103	133100	27226385	2985	2985	2985	2985	0
321	20250103	133000	27226385	2985	2995	2995	2985	31
322	20250103	132900	27133690	2995	2995	2995	2995	23
323	20250103	132800	27064805	2995	2995	2995	2995	11
324	20250103	132700	27031860	2990	2990	2990	2990	45
325	20250103	132600	26897310	2990	2990	2990	2990	12
326	20250103	132500	26861430	2990	2990	2990	2990	23
327	20250103	132400	26792660	2990	2990	2990	2990	12
328	20250103	132300	26756780	2990	2990	2990	2990	31
329	20250103	132200	26664090	2990	2995	2995	2990	112
330	20250103	132100	26329150	2995	2995	2995	2995	24
331	20250103	132000	26257270	2995	3000	3000	2995	212
332	20250103	131900	25622170	3000	3000	3000	3000	24
333	20250103	131800	25550170	3000	3000	3000	3000	12
334	20250103	131700	25514170	3000	3000	3000	3000	26
335	20250103	131600	25436170	3000	3000	3000	3000	11
336	20250103	131500	25403170	3000	3000	3000	3000	31
337	20250103	131400	25310170	3000	3000	3000	3000	13
338	20250103	131300	25271170	3000	3000	3000	3000	25
339	20250103	131200	25196170	3000	3000	3000	3000	18
340	20250103	131100	25142170	3000	3000	3000	3000	24
341	20250103	131000	25070170	3000	3000	3000	3000	12
342	20250103	130900	25034170	3000	3000	3000	3000	25
343	20250103	130800	24959170	3000	3000	3000	3000	13
344	20250103	130700	24920170	3000	3000	3000	3000	24
345	20250103	130600	24848170	3000	3000	3000	3000	11
346	20250103	130500	24815170	3000	3000	3000	3000	24
347	20250103	130400	24743170	3000	3000	3000	3000	12
348	20250103	130300	24707170	3000	3000	3000	3000	24
349	20250103	130200	24635170	3000	3000	3000	3000	102
350	20250103	130100	24329170	3000	3000	3000	3000	25
351	20250103	130000	24254170	3000	3000	3000	3000	12
352	20250103	125900	24218170	3000	3000	3000	3000	24
353	20250103	125800	24146170	3000	3000	3000	3000	12
354	20250103	125700	24110170	3000	3000	3000	3000	27
355	20250103	125600	24029170	3000	3000	3000	3000	11
356	20250103	125500	23996170	2995	3000	3000	2995	88
357	20250103	125400	23732495	3000	3000	3000	3000	12
358	20250103	125300	23696495	2995	3000	3000	2995	25
359	20250103	125200	23621500	3000	3000	3000	3000	11
360	20250103	125100	23588500	3000	3000	3000	3000	23
361	20250103	125000	23519500	3000	3000	3000	3000	12
362	20250103	124900	23483500	3000	3000	3000	3000	23
363	20250103	124800	23414500	3000	3000	3000	3000	11
364	20250103	124700	23381500	3000	3000	3000	3000	23
365	20250103	124600	23312500	3000	3000	3000	3000	177
366	20250103	124500	22781500	3000	3000	3000	3000	24
367	20250103	124400	22709500	3000	2995	3000	2995	894
368	20250103	124300	20031330	2995	2995	2995	2995	23
369	20250103	124200	19962445	2995	2995	2995	2995	11
370	20250103	124100	19929500	2995	2995	2995	2995	23
371	20250103	124000	19860615	2995	2995	2995	2995	15
372	20250103	123900	19815690	2990	2990	2990	2990	18
373	20250103	123800	19761870	2990	2990	2990	2990	11
374	20250103	123700	19728980	2990	2990	2990	2990	34
375	20250103	123600	19627320	2990	2990	2990	2990	12
376	20250103	123500	19591440	2990	2990	2990	2990	23
377	20250103	123400	19522670	2990	2990	2990	2990	11
378	20250103	123300	19489780	2990	2990	2990	2990	23
379	20250103	123200	19421010	2990	2990	2990	2990	11
380	20250103	123100	19388120	2990	2990	2990	2990	23
381	20250103	123000	19319350	2990	2990	2990	2990	12
382	20250103	122900	19283470	2990	2990	2990	2990	24
383	20250103	122800	19211710	2990	2990	2990	2990	11
384	20250103	122700	19178820	2990	2990	2990	2990	41
385	20250103	122600	19056230	2990	2990	2990	2990	12
386	20250103	122500	19020350	2990	2990	2990	2990	23
387	20250103	122400	18951580	2990	2990	2990	2990	11
388	20250103	122300	18918690	2990	2990	2990	2990	23
389	20250103	122200	18849920	2990	2990	2990	2990	12
390	20250103	122100	18814040	2985	2990	2990	2985	33
391	20250103	122000	18715415	2990	2990	2990	2990	11
392	20250103	121900	18682525	2990	2990	2990	2990	23
393	20250103	121800	18613755	2990	2990	2990	2990	11
394	20250103	121700	18580865	2985	2985	2985	2985	12
395	20250103	121600	18545045	2985	2985	2985	2985	12
396	20250103	121500	18509225	2985	2985	2985	2985	23
397	20250103	121400	18440570	2985	2985	2985	2985	11
398	20250103	121300	18407735	2980	2980	2980	2980	0
399	20250103	121200	18407735	2980	2990	2990	2980	18
400	20250103	121100	18353975	2990	2990	2990	2990	23
401	20250103	121000	18285205	2990	2990	2990	2990	11
402	20250103	120900	18252315	2990	2990	2990	2990	254
403	20250103	120800	17492855	2990	2990	2990	2990	12
404	20250103	120700	17456975	2990	2990	2990	2990	23
405	20250103	120600	17388205	2990	2990	2990	2990	11
406	20250103	120500	17355315	2985	2985	2985	2985	34
407	20250103	120400	17253825	2985	2985	2985	2985	11
408	20250103	120300	17220990	2990	2990	2990	2990	23
409	20250103	120200	17152220	2990	2985	2990	2985	12
410	20250103	120100	17116360	2985	2985	2985	2985	23
411	20250103	120000	17047705	2985	2985	2985	2985	11
412	20250103	115900	17014870	2980	2980	2980	2980	23
413	20250103	115800	16946330	2980	2980	2980	2980	12
414	20250103	115700	16910570	2980	2980	2980	2980	0
415	20250103	115600	16910570	2980	2980	2980	2975	384
416	20250103	115500	15768090	2980	2980	2980	2980	0
417	20250103	115400	15768090	2980	2980	2980	2980	12
418	20250103	115300	15732330	2985	2985	2985	2985	0
419	20250103	115200	15732330	2985	2980	2985	2980	11
420	20250103	115100	15699515	2980	2980	2980	2980	0
421	20250103	115000	15699515	2980	2980	2980	2980	11
422	20250103	114900	15666735	2980	2980	2980	2980	0
423	20250103	114800	15666735	2980	2980	2980	2980	12
424	20250103	114700	15630975	2980	2980	2980	2980	0
425	20250103	114600	15630975	2980	2980	2980	2980	11
426	20250103	114500	15598195	2980	2980	2980	2980	0
427	20250103	114400	15598195	2980	2980	2980	2980	12
428	20250103	114300	15562435	2985	2985	2985	2985	0
429	20250103	114200	15562435	2985	2985	2985	2985	11
430	20250103	114100	15529600	2985	2985	2985	2985	0
431	20250103	114000	15529600	2985	2985	2985	2985	12
432	20250103	113900	15493780	2985	2985	2985	2985	0
433	20250103	113800	15493780	2985	2980	2985	2980	11
434	20250103	113700	15460990	2980	2980	2980	2980	0
435	20250103	113600	15460990	2980	2975	2980	2975	19
436	20250103	113500	15404460	2975	2975	2975	2975	0
437	20250103	113400	15404460	2975	2975	2975	2975	12
438	20250103	113300	15368760	2980	2980	2980	2980	0
439	20250103	113200	15368760	2980	2980	2980	2980	11
440	20250103	113100	15335980	2980	2980	2980	2980	0
441	20250103	113000	15335980	2980	2980	2980	2980	12
442	20250103	112900	15300220	2970	2970	2970	2970	289
443	20250103	112800	14441890	2980	2975	2980	2975	11
444	20250103	112700	14409130	2975	2975	2975	2975	0
445	20250103	112600	14409130	2975	2975	2975	2975	12
446	20250103	112500	14373430	2975	2975	2975	2975	20
447	20250103	112400	14313930	2975	2975	2975	2975	11
448	20250103	112300	14281205	2975	2975	2975	2975	0
449	20250103	112200	14281205	2975	2975	2975	2975	11
450	20250103	112100	14248480	2975	2975	2975	2975	0
451	20250103	112000	14248480	2975	2975	2975	2975	12
452	20250103	111900	14212780	2975	2975	2975	2975	0
453	20250103	111800	14212780	2975	2975	2975	2975	11
454	20250103	111700	14180055	2975	2975	2975	2975	0
455	20250103	111600	14180055	2975	2975	2975	2975	12
456	20250103	111500	14144355	2975	2975	2975	2975	0
457	20250103	111400	14144355	2975	2975	2975	2975	11
458	20250103	111300	14111630	2975	2975	2975	2975	0
459	20250103	111200	14111630	2975	2975	2975	2975	12
460	20250103	111100	14075930	2975	2975	2975	2975	0
461	20250103	111000	14075930	2975	2975	2975	2975	11
462	20250103	110900	14043205	2975	2975	2975	2975	0
463	20250103	110800	14043205	2975	2975	2975	2975	11
464	20250103	110700	14010480	2975	2975	2975	2975	5
465	20250103	110600	13995605	2975	2975	2975	2975	12
466	20250103	110500	13959905	2970	2970	2970	2970	152
467	20250103	110400	13508465	2975	2975	2975	2975	12
468	20250103	110300	13472765	2970	2970	2970	2970	0
469	20250103	110200	13472765	2970	2970	2970	2970	20
470	20250103	110100	13413365	2970	2970	2970	2970	0
471	20250103	110000	13413365	2970	2980	2980	2970	245
472	20250103	105900	12685605	2980	2980	2980	2980	0
473	20250103	105800	12685605	2980	2975	2980	2975	12
474	20250103	105700	12649890	2975	2975	2975	2975	0
475	20250103	105600	12649890	2975	2975	2975	2975	13
476	20250103	105500	12611215	2975	2975	2975	2975	0
477	20250103	105400	12611215	2975	2975	2975	2975	11
478	20250103	105300	12578490	2980	2980	2980	2980	0
479	20250103	105200	12578490	2980	2980	2980	2980	12
480	20250103	105100	12542730	2980	2980	2980	2980	0
481	20250103	105000	12542730	2980	2980	2980	2980	11
482	20250103	104900	12509950	2980	2980	2980	2980	0
483	20250103	104800	12509950	2980	2975	2980	2975	12
484	20250103	104700	12474210	2975	2975	2975	2975	0
485	20250103	104600	12474210	2975	2975	2975	2975	11
486	20250103	104500	12441485	2975	2975	2975	2975	0
487	20250103	104400	12441485	2975	2975	2975	2975	12
488	20250103	104300	12405785	2980	2980	2980	2980	0
489	20250103	104200	12405785	2980	2975	2980	2975	11
490	20250103	104100	12373035	2975	2975	2975	2975	11
491	20250103	104000	12340310	2980	2980	2980	2980	11
492	20250103	103900	12307530	2980	2980	2980	2980	0
493	20250103	103800	12307530	2980	2980	2980	2980	12
494	20250103	103700	12271770	2980	2980	2980	2980	0
495	20250103	103600	12271770	2980	2980	2980	2980	11
496	20250103	103500	12238990	2980	2980	2980	2980	0
497	20250103	103400	12238990	2980	2980	2980	2980	12
498	20250103	103300	12203230	2985	2985	2985	2985	0
499	20250103	103200	12203230	2985	2985	2985	2985	11
500	20250103	103100	12170395	2975	2975	2975	2975	0
501	20250103	103000	12170395	2975	2985	2985	2975	183
502	20250103	102900	11625850	2985	2985	2985	2985	0
503	20250103	102800	11625850	2985	2980	2985	2980	41
504	20250103	102700	11503510	2980	2980	2980	2980	0
505	20250103	102600	11503510	2980	2980	2980	2980	11
506	20250103	102500	11470730	2980	2980	2980	2980	0
507	20250103	102400	11470730	2980	2980	2980	2980	12
508	20250103	102300	11434970	2980	2980	2980	2980	0
509	20250103	102200	11434970	2980	2980	2980	2980	11
510	20250103	102100	11402190	2980	2980	2980	2980	0
511	20250103	102000	11402190	2980	2975	2980	2975	37
512	20250103	101900	11291955	2975	2975	2975	2975	0
513	20250103	101800	11291955	2975	2975	2975	2975	11
514	20250103	101700	11259230	2975	2975	2975	2975	1
515	20250103	101600	11256255	2975	2975	2975	2975	14
516	20250103	101500	11214605	2975	2975	2975	2975	0
517	20250103	101400	11214605	2975	2975	2975	2975	11
518	20250103	101300	11181880	2980	2980	2980	2980	0
519	20250103	101200	11181880	2980	2980	2980	2980	22
520	20250103	101100	11116320	2980	2980	2980	2980	1
521	20250103	101000	11113340	2980	2975	2980	2975	12
522	20250103	100900	11077595	2975	2975	2975	2975	0
523	20250103	100800	11077595	2975	2975	2975	2975	11
524	20250103	100700	11044870	2970	2970	2970	2970	0
525	20250103	100600	11044870	2970	2970	2970	2970	40
526	20250103	100500	10926070	2970	2970	2970	2970	0
527	20250103	100400	10926070	2970	2970	2970	2970	11
528	20250103	100300	10893400	2970	2970	2970	2970	0
529	20250103	100200	10893400	2970	2970	2970	2970	12
530	20250103	100100	10857760	2970	2970	2970	2970	0
531	20250103	100000	10857760	2970	2970	2970	2970	11
532	20250103	095900	10825090	2970	2970	2970	2970	0
533	20250103	095800	10825090	2970	2970	2970	2970	11
534	20250103	095700	10792420	2965	2965	2965	2965	0
535	20250103	095600	10792420	2965	2970	2975	2965	52
536	20250103	095500	10638015	2970	2970	2970	2970	0
537	20250103	095400	10638015	2970	2970	2970	2970	11
538	20250103	095300	10605345	2975	2975	2975	2975	0
539	20250103	095200	10605345	2975	2975	2975	2975	112
540	20250103	095100	10272145	2975	2975	2975	2975	0
541	20250103	095000	10272145	2975	2975	2975	2975	11
542	20250103	094900	10239420	2965	2965	2965	2965	0
543	20250103	094800	10239420	2965	2975	2975	2965	24
544	20250103	094700	10168140	2975	2975	2975	2975	0
545	20250103	094600	10168140	2975	2975	2975	2975	11
546	20250103	094500	10135415	2975	2975	2975	2975	0
547	20250103	094400	10135415	2975	2975	2975	2975	1
548	20250103	094300	10132440	2935	2975	2975	2915	103
549	20250103	094200	9829385	2975	2975	2975	2975	12
550	20250103	094100	9793685	2975	2975	2975	2975	0
551	20250103	094000	9793685	2975	2975	2975	2975	11
552	20250103	093900	9760960	2975	2975	2975	2975	0
553	20250103	093800	9760960	2975	2975	2975	2975	12
554	20250103	093700	9725260	2965	2965	2965	2965	0
555	20250103	093600	9725260	2965	2975	2975	2965	21
556	20250103	093500	9662885	2975	2975	2975	2975	0
557	20250103	093400	9662885	2975	2975	2975	2975	13
558	20250103	093300	9624210	2965	2970	2970	2965	107
559	20250103	093200	9306925	2985	2995	2995	2985	17
560	20250103	093100	9256070	2995	2995	2995	2995	0
561	20250103	093000	9256070	2995	3005	3010	2965	41
562	20250103	092900	9133840	3040	3040	3040	3040	0
563	20250103	092800	9133840	3040	2960	3040	2960	4
564	20250103	092700	9121920	2940	2925	3070	2925	828
565	20250103	092600	6665860	2925	2925	2925	2925	26
566	20250103	092500	6589810	2920	2920	2920	2920	5
567	20250103	092400	6575210	2925	2925	2925	2925	12
568	20250103	092300	6540110	2925	2925	2925	2925	0
569	20250103	092200	6540110	2925	2925	2925	2925	11
570	20250103	092100	6507935	2925	2925	2925	2925	0
571	20250103	092000	6507935	2925	2925	2925	2925	12
572	20250103	091900	6472835	2925	2925	2925	2925	0
573	20250103	091800	6472835	2925	2920	2925	2920	11
574	20250103	091700	6440665	2920	2920	2920	2920	0
575	20250103	091600	6440665	2920	2920	2920	2920	11
576	20250103	091500	6408545	2915	2915	2915	2915	0
577	20250103	091400	6408545	2915	2910	2915	2910	12
578	20250103	091300	6373620	2905	2900	2905	2900	1439
579	20250103	091200	2200460	2895	2895	2895	2895	581
580	20250103	091100	518465	2895	2895	2895	2895	0
581	20250103	091000	518465	2895	2895	2895	2895	12
582	20250103	090900	483725	2895	2895	2895	2895	0
583	20250103	090800	483725	2895	2895	2895	2895	11
584	20250103	090700	451880	2895	2895	2895	2895	0
585	20250103	090600	451880	2895	2895	2895	2895	12
586	20250103	090500	417140	2895	2895	2895	2895	36
587	20250103	090400	312920	2895	2900	2900	2895	49
588	20250103	090300	171010	2895	2895	2895	2895	3
589	20250103	090200	162325	2900	2900	2900	2895	27
590	20250103	090100	84100	2900	2900	2900	2900	8
591	20250103	090000	60900	2900	2900	2900	2900	21