KissMeData/017000/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190300	132086770	3000	3000	3000	3000	142
3	20250109	190200	132086770	3000	3000	3000	3000	0
4	20250109	190100	132086770	3000	3000	3000	3000	0
5	20250109	190000	132086770	3000	3000	3000	3000	0
6	20250109	185900	132086770	3000	3000	3000	3000	0
7	20250109	185800	132086770	3000	3000	3000	3000	0
8	20250109	185700	132086770	3000	3000	3000	3000	0
9	20250109	185600	132086770	3000	3000	3000	3000	0
10	20250109	185500	132086770	3000	3000	3000	3000	0
11	20250109	185400	132086770	3000	3000	3000	3000	0
12	20250109	185300	132086770	3000	3000	3000	3000	0
13	20250109	185200	132086770	3000	3000	3000	3000	0
14	20250109	185100	132086770	3000	3000	3000	3000	0
15	20250109	185000	132086770	3000	3000	3000	3000	0
16	20250109	184900	132086770	3000	3000	3000	3000	0
17	20250109	184800	132086770	3000	3000	3000	3000	0
18	20250109	184700	132086770	3000	3000	3000	3000	0
19	20250109	184600	132086770	3000	3000	3000	3000	0
20	20250109	184500	132086770	3000	3000	3000	3000	0
21	20250109	184400	132086770	3000	3000	3000	3000	0
22	20250109	184300	132086770	3000	3000	3000	3000	0
23	20250109	184200	132086770	3000	3000	3000	3000	0
24	20250109	184100	132086770	3000	3000	3000	3000	0
25	20250109	184000	132086770	3000	3000	3000	3000	0
26	20250109	183900	132086770	3000	3000	3000	3000	0
27	20250109	183800	132086770	3000	3000	3000	3000	0
28	20250109	183700	132086770	3000	3000	3000	3000	0
29	20250109	183600	132086770	3000	3000	3000	3000	0
30	20250109	183500	132086770	3000	3000	3000	3000	0
31	20250109	183400	132086770	3000	3000	3000	3000	0
32	20250109	183300	132086770	3000	3000	3000	3000	142
33	20250109	183200	132086770	3000	3000	3000	3000	0
34	20250109	183100	132086770	3000	3000	3000	3000	0
35	20250109	183000	132086770	3000	3000	3000	3000	0
36	20250109	182900	132086770	3000	3000	3000	3000	0
37	20250109	182800	132086770	3000	3000	3000	3000	0
38	20250109	182700	132086770	3000	3000	3000	3000	0
39	20250109	182600	132086770	3000	3000	3000	3000	0
40	20250109	182500	132086770	3000	3000	3000	3000	0
41	20250109	182400	132086770	3000	3000	3000	3000	0
42	20250109	182300	132086770	3000	3000	3000	3000	0
43	20250109	182200	132086770	3000	3000	3000	3000	0
44	20250109	182100	132086770	3000	3000	3000	3000	0
45	20250109	182000	132086770	3000	3000	3000	3000	0
46	20250109	181900	132086770	3000	3000	3000	3000	0
47	20250109	181800	132086770	3000	3000	3000	3000	0
48	20250109	181700	132086770	3000	3000	3000	3000	0
49	20250109	181600	132086770	3000	3000	3000	3000	0
50	20250109	181500	132086770	3000	3000	3000	3000	0
51	20250109	181400	132086770	3000	3000	3000	3000	0
52	20250109	181300	132086770	3000	3000	3000	3000	0
53	20250109	181200	132086770	3000	3000	3000	3000	0
54	20250109	181100	132086770	3000	3000	3000	3000	0
55	20250109	181000	132086770	3000	3000	3000	3000	0
56	20250109	180900	132086770	3000	3000	3000	3000	0
57	20250109	180800	132086770	3000	3000	3000	3000	0
58	20250109	180700	132086770	3000	3000	3000	3000	0
59	20250109	180600	132086770	3000	3000	3000	3000	0
60	20250109	180500	132086770	3000	3000	3000	3000	0
61	20250109	180400	132086770	3000	3000	3000	3000	0
62	20250109	180300	132086770	3000	3000	3000	3000	142
63	20250109	180200	132086770	3000	3000	3000	3000	0
64	20250109	180100	132086770	3000	3000	3000	3000	0
65	20250109	180000	132086770	3000	3000	3000	3000	0
66	20250109	175900	132086770	3000	3000	3000	3000	0
67	20250109	175800	132086770	3000	3000	3000	3000	0
68	20250109	175700	132086770	3000	3000	3000	3000	0
69	20250109	175600	132086770	3000	3000	3000	3000	0
70	20250109	175500	132086770	3000	3000	3000	3000	0
71	20250109	175400	132086770	3000	3000	3000	3000	0
72	20250109	175300	132086770	3000	3000	3000	3000	0
73	20250109	175200	132086770	3000	3000	3000	3000	0
74	20250109	175100	132086770	3000	3000	3000	3000	0
75	20250109	175000	132086770	3000	3000	3000	3000	0
76	20250109	174900	132086770	3000	3000	3000	3000	0
77	20250109	174800	132086770	3000	3000	3000	3000	0
78	20250109	174700	132086770	3000	3000	3000	3000	0
79	20250109	174600	132086770	3000	3000	3000	3000	0
80	20250109	174500	132086770	3000	3000	3000	3000	0
81	20250109	174400	132086770	3000	3000	3000	3000	0
82	20250109	174300	132086770	3000	3000	3000	3000	0
83	20250109	174200	132086770	3000	3000	3000	3000	0
84	20250109	174100	132086770	3000	3000	3000	3000	0
85	20250109	174000	132086770	3000	3000	3000	3000	0
86	20250109	173900	132086770	3000	3000	3000	3000	0
87	20250109	173800	132086770	3000	3000	3000	3000	0
88	20250109	173700	132086770	3000	3000	3000	3000	0
89	20250109	173600	132086770	3000	3000	3000	3000	0
90	20250109	173500	132086770	3000	3000	3000	3000	0
91	20250109	173400	132086770	3000	3000	3000	3000	0
92	20250109	173300	132086770	3000	3000	3000	3000	142
93	20250109	173200	132086770	3000	3000	3000	3000	0
94	20250109	173100	132086770	3000	3000	3000	3000	0
95	20250109	173000	132086770	3000	3000	3000	3000	0
96	20250109	172900	132086770	3000	3000	3000	3000	0
97	20250109	172800	132086770	3000	3000	3000	3000	0
98	20250109	172700	132086770	3000	3000	3000	3000	0
99	20250109	172600	132086770	3000	3000	3000	3000	0
100	20250109	172500	132086770	3000	3000	3000	3000	0
101	20250109	172400	132086770	3000	3000	3000	3000	0
102	20250109	172300	132086770	3000	3000	3000	3000	0
103	20250109	172200	132086770	3000	3000	3000	3000	0
104	20250109	172100	132086770	3000	3000	3000	3000	0
105	20250109	172000	132086770	3000	3000	3000	3000	0
106	20250109	171900	132086770	3000	3000	3000	3000	0
107	20250109	171800	132086770	3000	3000	3000	3000	0
108	20250109	171700	132086770	3000	3000	3000	3000	0
109	20250109	171600	132086770	3000	3000	3000	3000	0
110	20250109	171500	132086770	3000	3000	3000	3000	0
111	20250109	171400	132086770	3000	3000	3000	3000	0
112	20250109	171300	132086770	3000	3000	3000	3000	0
113	20250109	171200	132086770	3000	3000	3000	3000	0
114	20250109	171100	132086770	3000	3000	3000	3000	0
115	20250109	171000	132086770	3000	3000	3000	3000	0
116	20250109	170900	132086770	3000	3000	3000	3000	0
117	20250109	170800	132086770	3000	3000	3000	3000	0
118	20250109	170700	132086770	3000	3000	3000	3000	0
119	20250109	170600	132086770	3000	3000	3000	3000	0
120	20250109	170500	132086770	3000	3000	3000	3000	0
121	20250109	170400	132086770	3000	3000	3000	3000	0
122	20250109	170300	132086770	3000	3000	3000	3000	142
123	20250109	170200	132086770	3000	3000	3000	3000	0
124	20250109	170100	132086770	3000	3000	3000	3000	0
125	20250109	170000	132086770	3000	3000	3000	3000	0
126	20250109	165900	132086770	3000	3000	3000	3000	0
127	20250109	165800	132086770	3000	3000	3000	3000	0
128	20250109	165700	132086770	3000	3000	3000	3000	0
129	20250109	165600	132086770	3000	3000	3000	3000	0
130	20250109	165500	132086770	3000	3000	3000	3000	0
131	20250109	165400	132086770	3000	3000	3000	3000	0
132	20250109	165300	132086770	3000	3000	3000	3000	0
133	20250109	165200	132086770	3000	3000	3000	3000	0
134	20250109	165100	132086770	3000	3000	3000	3000	0
135	20250109	165000	132086770	3000	3000	3000	3000	0
136	20250109	164900	132086770	3000	3000	3000	3000	0
137	20250109	164800	132086770	3000	3000	3000	3000	0
138	20250109	164700	132086770	3000	3000	3000	3000	0
139	20250109	164600	132086770	3000	3000	3000	3000	0
140	20250109	164500	132086770	3000	3000	3000	3000	0
141	20250109	164400	132086770	3000	3000	3000	3000	0
142	20250109	164300	132086770	3000	3000	3000	3000	0
143	20250109	164200	132086770	3000	3000	3000	3000	0
144	20250109	164100	132086770	3000	3000	3000	3000	0
145	20250109	164000	132086770	3000	3000	3000	3000	0
146	20250109	163900	132086770	3000	3000	3000	3000	0
147	20250109	163800	132086770	3000	3000	3000	3000	0
148	20250109	163700	132086770	3000	3000	3000	3000	0
149	20250109	163600	132086770	3000	3000	3000	3000	0
150	20250109	163500	132086770	3000	3000	3000	3000	0
151	20250109	163400	132086770	3000	3000	3000	3000	0
152	20250109	163300	132086770	3000	3000	3000	3000	142
153	20250109	163200	132086770	3000	3000	3000	3000	0
154	20250109	163100	132086770	3000	3000	3000	3000	0
155	20250109	163000	132086770	3000	3000	3000	3000	0
156	20250109	162900	132086770	3000	3000	3000	3000	0
157	20250109	162800	132086770	3000	3000	3000	3000	0
158	20250109	162700	132086770	3000	3000	3000	3000	0
159	20250109	162600	132086770	3000	3000	3000	3000	0
160	20250109	162500	132086770	3000	3000	3000	3000	0
161	20250109	162400	132086770	3000	3000	3000	3000	0
162	20250109	162300	132086770	3000	3000	3000	3000	0
163	20250109	162200	132086770	3000	3000	3000	3000	0
164	20250109	162100	132086770	3000	3000	3000	3000	0
165	20250109	162000	132086770	3000	3000	3000	3000	0
166	20250109	161900	132086770	3000	3000	3000	3000	0
167	20250109	161800	132086770	3000	3000	3000	3000	0
168	20250109	161700	132086770	3000	3000	3000	3000	0
169	20250109	161600	132086770	3000	3000	3000	3000	0
170	20250109	161500	132086770	3000	3000	3000	3000	0
171	20250109	161400	132086770	3000	3000	3000	3000	0
172	20250109	161300	132086770	3000	3000	3000	3000	0
173	20250109	161200	132086770	3000	3000	3000	3000	0
174	20250109	161100	132086770	3000	3000	3000	3000	0
175	20250109	161000	132086770	3000	3000	3000	3000	0
176	20250109	160900	132086770	3000	3000	3000	3000	0
177	20250109	160800	132086770	3000	3000	3000	3000	0
178	20250109	160700	132086770	3000	3000	3000	3000	0
179	20250109	160600	132086770	3000	3000	3000	3000	0
180	20250109	160500	132086770	3000	3000	3000	3000	0
181	20250109	160400	132086770	3000	3000	3000	3000	0
182	20250109	160300	132086770	3000	3000	3000	3000	142
183	20250109	160200	132086770	3000	3000	3000	3000	0
184	20250109	160100	132086770	3000	3000	3000	3000	0
185	20250109	160000	132086770	3000	3000	3000	3000	0
186	20250109	155900	132086770	3000	3000	3000	3000	0
187	20250109	155800	132086770	3000	3000	3000	3000	0
188	20250109	155700	132086770	3000	3000	3000	3000	0
189	20250109	155600	132086770	3000	3000	3000	3000	0
190	20250109	155500	132086770	3000	3000	3000	3000	0
191	20250109	155400	132086770	3000	3000	3000	3000	0
192	20250109	155300	132086770	3000	3000	3000	3000	0
193	20250109	155200	132086770	3000	3000	3000	3000	0
194	20250109	155100	132086770	3000	3000	3000	3000	0
195	20250109	155000	132086770	3000	3000	3000	3000	0
196	20250109	154900	132086770	3000	3000	3000	3000	0
197	20250109	154800	132086770	3000	3000	3000	3000	0
198	20250109	154700	132086770	3000	3000	3000	3000	0
199	20250109	154600	132086770	3000	3000	3000	3000	0
200	20250109	154500	132086770	3000	3000	3000	3000	0
201	20250109	154400	132086770	3000	3000	3000	3000	0
202	20250109	154300	132086770	3000	3000	3000	3000	0
203	20250109	154200	132086770	3000	3000	3000	3000	0
204	20250109	154100	132086770	3000	3000	3000	3000	0
205	20250109	154000	132086770	3000	3000	3000	3000	0
206	20250109	153900	132086770	3000	3000	3000	3000	0
207	20250109	153800	132086770	3000	3000	3000	3000	0
208	20250109	153700	132086770	3000	3000	3000	3000	0
209	20250109	153600	132086770	3000	3000	3000	3000	0
210	20250109	153500	132086770	3000	3000	3000	3000	0
211	20250109	153400	132086770	3000	3000	3000	3000	0
212	20250109	153300	132086770	3000	3000	3000	3000	142
213	20250109	153200	132086770	3000	3000	3000	3000	0
214	20250109	153100	132086770	3000	3000	3000	3000	0
215	20250109	153000	132086770	3000	3000	3000	3000	142
216	20250109	152900	131660770	3000	3000	3000	3000	0
217	20250109	152800	131660770	3000	3000	3000	3000	0
218	20250109	152700	131660770	3000	3000	3000	3000	0
219	20250109	152600	131660770	3000	3000	3000	3000	0
220	20250109	152500	131660770	3000	3000	3000	3000	0
221	20250109	152400	131660770	3000	3000	3000	3000	0
222	20250109	152300	131660770	3000	3000	3000	3000	0
223	20250109	152200	131660770	3000	3000	3000	3000	0
224	20250109	152100	131660770	3000	3000	3000	3000	0
225	20250109	152000	131660770	3000	3000	3000	3000	0
226	20250109	151900	131660770	3000	3000	3000	3000	71
227	20250109	151800	131447770	3000	3000	3000	3000	77
228	20250109	151700	131216770	3000	3000	3000	3000	31
229	20250109	151600	131123770	3000	3000	3000	3000	42
230	20250109	151500	130997770	3000	3000	3000	3000	0
231	20250109	151400	130997770	3000	3000	3000	3000	56
232	20250109	151300	130829770	3000	3000	3000	3000	0
233	20250109	151200	130829770	3000	3000	3000	3000	807
234	20250109	151100	128408770	2985	2985	2985	2985	87
235	20250109	151000	128149075	2985	2985	2985	2985	0
236	20250109	150900	128149075	2985	2985	2985	2985	3
237	20250109	150800	128140120	3000	3000	3000	3000	0
238	20250109	150700	128140120	3000	2990	3000	2985	174
239	20250109	150600	127619795	2985	2985	2985	2985	0
240	20250109	150500	127619795	2985	2985	2985	2985	0
241	20250109	150400	127619795	2985	2985	2985	2985	0
242	20250109	150300	127619795	2985	2985	2985	2985	0
243	20250109	150200	127619795	2985	2985	2985	2985	0
244	20250109	150100	127619795	2985	2985	2985	2985	87
245	20250109	150000	127360100	2985	2985	2985	2985	0
246	20250109	145900	127360100	2985	2985	2985	2985	9
247	20250109	145800	127333235	2985	2985	2985	2985	4
248	20250109	145700	127321295	2975	2975	2975	2975	0
249	20250109	145600	127321295	2975	2975	2975	2975	0
250	20250109	145500	127321295	2975	2975	2975	2975	25
251	20250109	145400	127246920	2975	2975	2975	2975	0
252	20250109	145300	127246920	2975	2975	2975	2975	0
253	20250109	145200	127246920	2975	2975	2975	2975	0
254	20250109	145100	127246920	2975	2975	2975	2975	0
255	20250109	145000	127246920	2975	2975	2975	2975	0
256	20250109	144900	127246920	2975	2975	2975	2975	0
257	20250109	144800	127246920	2975	2975	2975	2975	0
258	20250109	144700	127246920	2975	2975	2975	2975	0
259	20250109	144600	127246920	2975	2975	2975	2975	0
260	20250109	144500	127246920	2975	2975	2975	2975	0
261	20250109	144400	127246920	2975	2975	2975	2975	0
262	20250109	144300	127246920	2975	2975	2975	2975	0
263	20250109	144200	127246920	2975	2975	2975	2975	0
264	20250109	144100	127246920	2975	2975	2975	2975	197
265	20250109	144000	126660845	2975	2975	2975	2975	462
266	20250109	143900	125286395	2980	2980	2980	2980	0
267	20250109	143800	125286395	2980	2980	2980	2980	2
268	20250109	143700	125280435	2980	2980	2980	2980	350
269	20250109	143600	124237435	2980	2980	2980	2980	1
270	20250109	143500	124234455	2985	2985	2985	2985	0
271	20250109	143400	124234455	2985	2985	2985	2985	0
272	20250109	143300	124234455	2985	2985	2985	2985	0
273	20250109	143200	124234455	2985	2985	2985	2985	0
274	20250109	143100	124234455	2985	2985	2985	2985	0
275	20250109	143000	124234455	2985	2985	2985	2985	40
276	20250109	142900	124115055	2980	2980	2980	2980	0
277	20250109	142800	124115055	2980	2980	2980	2980	0
278	20250109	142700	124115055	2980	2980	2980	2980	0
279	20250109	142600	124115055	2980	2990	2990	2980	30
280	20250109	142500	124025620	2995	2995	2995	2995	200
281	20250109	142400	123426620	2995	2975	2995	2975	1744
282	20250109	142300	118234390	2975	2975	2975	2975	0
283	20250109	142200	118234390	2975	2975	2975	2975	0
284	20250109	142100	118234390	2975	2975	2975	2975	0
285	20250109	142000	118234390	2975	2975	2975	2975	0
286	20250109	141900	118234390	2975	2975	2975	2975	0
287	20250109	141800	118234390	2975	2975	2975	2975	0
288	20250109	141700	118234390	2975	2975	2975	2975	1
289	20250109	141600	118231415	2975	2975	2975	2975	0
290	20250109	141500	118231415	2975	2975	2975	2975	1
291	20250109	141400	118228440	2975	2975	2975	2975	0
292	20250109	141300	118228440	2975	2975	2975	2975	0
293	20250109	141200	118228440	2975	2975	2975	2975	1
294	20250109	141100	118225465	2960	2960	2960	2960	0
295	20250109	141000	118225465	2960	2960	2960	2960	0
296	20250109	140900	118225465	2960	2975	2975	2960	5316
297	20250109	140800	102441180	2980	2980	2980	2980	0
298	20250109	140700	102441180	2980	2980	2980	2980	0
299	20250109	140600	102441180	2980	2980	2980	2980	0
300	20250109	140500	102441180	2980	2980	2980	2980	291
301	20250109	140400	101574000	2980	2980	2980	2980	3
302	20250109	140300	101565060	2980	2980	2980	2980	1
303	20250109	140200	101562080	2975	2975	2975	2975	0
304	20250109	140100	101562080	2975	2975	2975	2975	0
305	20250109	140000	101562080	2975	2975	2980	2975	447
306	20250109	135900	100232150	2970	2970	2970	2970	0
307	20250109	135800	100232150	2970	2970	2970	2970	0
308	20250109	135700	100232150	2970	2970	2970	2970	0
309	20250109	135600	100232150	2970	2970	2970	2970	0
310	20250109	135500	100232150	2970	2970	2970	2970	0
311	20250109	135400	100232150	2970	2970	2970	2970	0
312	20250109	135300	100232150	2970	2970	2970	2970	0
313	20250109	135200	100232150	2970	2970	2970	2970	1
314	20250109	135100	100229180	2965	2965	2965	2965	0
315	20250109	135000	100229180	2965	2965	2965	2965	161
316	20250109	134900	99751815	2970	2970	2970	2970	0
317	20250109	134800	99751815	2970	2970	2970	2970	3838
318	20250109	134700	88352955	2970	2970	2970	2970	0
319	20250109	134600	88352955	2970	2970	2970	2970	0
320	20250109	134500	88352955	2970	2970	2970	2970	0
321	20250109	134400	88352955	2970	2970	2970	2970	249
322	20250109	134300	87613425	2970	2970	2970	2970	0
323	20250109	134200	87613425	2970	2970	2970	2970	0
324	20250109	134100	87613425	2970	2970	2970	2970	0
325	20250109	134000	87613425	2970	2970	2970	2970	0
326	20250109	133900	87613425	2970	2970	2970	2970	0
327	20250109	133800	87613425	2970	2975	2975	2970	2364
328	20250109	133700	80587550	2975	2975	2975	2975	0
329	20250109	133600	80587550	2975	2975	2975	2975	0
330	20250109	133500	80587550	2975	2980	2980	2975	465
331	20250109	133400	79202700	2980	2980	2980	2980	0
332	20250109	133300	79202700	2980	2980	2980	2980	0
333	20250109	133200	79202700	2980	2980	2980	2980	0
334	20250109	133100	79202700	2980	3000	3000	2980	1269
335	20250109	133000	75408930	2995	2995	2995	2995	0
336	20250109	132900	75408930	2995	2995	2995	2995	0
337	20250109	132800	75408930	2995	2995	2995	2995	0
338	20250109	132700	75408930	2995	2995	2995	2995	0
339	20250109	132600	75408930	2995	2995	2995	2995	0
340	20250109	132500	75408930	2995	2995	2995	2995	33
341	20250109	132400	75310095	2995	3000	3000	2995	54
342	20250109	132300	75148120	3000	3000	3000	3000	0
343	20250109	132200	75148120	3000	3000	3000	3000	0
344	20250109	132100	75148120	3000	3000	3000	3000	0
345	20250109	132000	75148120	3000	3000	3000	3000	0
346	20250109	131900	75148120	3000	3000	3000	3000	0
347	20250109	131800	75148120	3000	3000	3000	3000	0
348	20250109	131700	75148120	3000	3010	3010	3000	11
349	20250109	131600	75115020	3010	3010	3010	3010	0
350	20250109	131500	75115020	3010	3010	3010	3010	0
351	20250109	131400	75115020	3010	3010	3010	3010	1
352	20250109	131300	75112010	2985	2985	2985	2985	0
353	20250109	131200	75112010	2985	2985	2985	2985	0
354	20250109	131100	75112010	2985	2985	2985	2985	0
355	20250109	131000	75112010	2985	2985	2985	2985	0
356	20250109	130900	75112010	2985	2985	2985	2985	0
357	20250109	130800	75112010	2985	2985	2985	2985	0
358	20250109	130700	75112010	2985	2985	2985	2985	0
359	20250109	130600	75112010	2985	2985	2985	2985	0
360	20250109	130500	75112010	2985	2985	2985	2985	0
361	20250109	130400	75112010	2985	2985	2985	2985	0
362	20250109	130300	75112010	2985	2985	2985	2985	0
363	20250109	130200	75112010	2985	2985	2985	2985	806
364	20250109	130100	72706100	2980	2980	2980	2980	0
365	20250109	130000	72706100	2980	2980	2980	2980	0
366	20250109	125900	72706100	2980	2980	2980	2980	0
367	20250109	125800	72706100	2980	2980	2980	2980	0
368	20250109	125700	72706100	2980	2980	2980	2980	0
369	20250109	125600	72706100	2980	2980	2980	2980	39
370	20250109	125500	72589880	2980	2980	2980	2980	0
371	20250109	125400	72589880	2980	2980	2980	2980	10
372	20250109	125300	72560080	2980	2980	2980	2980	100
373	20250109	125200	72262080	2980	2980	2980	2980	0
374	20250109	125100	72262080	2980	2980	2980	2980	0
375	20250109	125000	72262080	2980	2980	2980	2980	251
376	20250109	124900	71514100	2985	2985	2985	2985	1
377	20250109	124800	71511115	2985	2985	2985	2985	0
378	20250109	124700	71511115	2985	2985	2985	2985	0
379	20250109	124600	71511115	2985	2985	2985	2985	236
380	20250109	124500	70806655	2990	2990	2990	2990	0
381	20250109	124400	70806655	2990	2990	2990	2990	0
382	20250109	124300	70806655	2990	2990	2990	2990	0
383	20250109	124200	70806655	2990	2990	2990	2990	0
384	20250109	124100	70806655	2990	2990	2990	2990	64
385	20250109	124000	70615295	2985	2985	2985	2985	0
386	20250109	123900	70615295	2985	2985	2985	2985	0
387	20250109	123800	70615295	2985	2985	2985	2985	0
388	20250109	123700	70615295	2985	2985	2985	2985	0
389	20250109	123600	70615295	2985	2985	2985	2985	0
390	20250109	123500	70615295	2985	2985	2985	2985	0
391	20250109	123400	70615295	2985	2985	2985	2985	0
392	20250109	123300	70615295	2985	2985	2985	2985	0
393	20250109	123200	70615295	2985	2990	2990	2985	221
394	20250109	123100	69955110	2990	2990	2990	2990	0
395	20250109	123000	69955110	2990	2990	2990	2990	0
396	20250109	122900	69955110	2990	2990	2990	2990	0
397	20250109	122800	69955110	2990	2990	2990	2990	0
398	20250109	122700	69955110	2990	2990	2990	2990	0
399	20250109	122600	69955110	2990	2990	2990	2990	0
400	20250109	122500	69955110	2990	2990	2990	2990	0
401	20250109	122400	69955110	2990	2990	2990	2990	0
402	20250109	122300	69955110	2990	2990	2990	2990	0
403	20250109	122200	69955110	2990	2990	2990	2990	0
404	20250109	122100	69955110	2990	2990	2990	2990	0
405	20250109	122000	69955110	2990	2990	2990	2990	0
406	20250109	121900	69955110	2990	2990	2990	2990	0
407	20250109	121800	69955110	2990	2990	2990	2990	0
408	20250109	121700	69955110	2990	2990	2990	2990	155
409	20250109	121600	69491660	2990	2990	2990	2990	0
410	20250109	121500	69491660	2990	2990	2990	2990	0
411	20250109	121400	69491660	2990	2990	2990	2990	0
412	20250109	121300	69491660	2990	2990	2990	2990	0
413	20250109	121200	69491660	2990	2990	2990	2990	0
414	20250109	121100	69491660	2990	2990	2990	2990	0
415	20250109	121000	69491660	2990	2990	2990	2990	0
416	20250109	120900	69491660	2990	2990	2990	2990	0
417	20250109	120800	69491660	2990	2990	2990	2990	0
418	20250109	120700	69491660	2990	2990	2990	2990	0
419	20250109	120600	69491660	2990	2990	2990	2990	0
420	20250109	120500	69491660	2990	2990	2990	2990	0
421	20250109	120400	69491660	2990	2990	2990	2990	0
422	20250109	120300	69491660	2990	2990	2990	2990	0
423	20250109	120200	69491660	2990	2990	2990	2990	26
424	20250109	120100	69413920	2980	2980	2980	2980	0
425	20250109	120000	69413920	2980	2980	2980	2980	0
426	20250109	115900	69413920	2980	2980	2980	2980	0
427	20250109	115800	69413920	2980	2980	2980	2980	0
428	20250109	115700	69413920	2980	2980	2980	2980	318
429	20250109	115600	68466280	2980	2980	2980	2980	0
430	20250109	115500	68466280	2980	2985	3000	2980	1502
431	20250109	115400	63984795	2980	2995	2995	2980	2500
432	20250109	115300	56520355	2995	2995	2995	2995	1500
433	20250109	115200	52027855	3000	3000	3000	3000	0
434	20250109	115100	52027855	3000	3000	3000	3000	0
435	20250109	115000	52027855	3000	3000	3000	3000	173
436	20250109	114900	51508855	3000	3000	3000	3000	0
437	20250109	114800	51508855	3000	3000	3000	3000	0
438	20250109	114700	51508855	3000	3000	3000	3000	0
439	20250109	114600	51508855	3000	3000	3000	3000	160
440	20250109	114500	51028855	2995	2995	2995	2995	0
441	20250109	114400	51028855	2995	2995	2995	2995	0
442	20250109	114300	51028855	2995	2995	2995	2995	0
443	20250109	114200	51028855	2995	2995	2995	2995	0
444	20250109	114100	51028855	2995	2995	2995	2995	0
445	20250109	114000	51028855	2995	2995	2995	2995	0
446	20250109	113900	51028855	2995	2995	2995	2995	0
447	20250109	113800	51028855	2995	2995	2995	2995	0
448	20250109	113700	51028855	2995	2995	2995	2995	0
449	20250109	113600	51028855	2995	2995	2995	2995	0
450	20250109	113500	51028855	2995	2995	2995	2995	0
451	20250109	113400	51028855	2995	2995	2995	2995	0
452	20250109	113300	51028855	2995	2995	2995	2995	0
453	20250109	113200	51028855	2995	2995	2995	2995	60
454	20250109	113100	50849155	3000	3000	3000	3000	0
455	20250109	113000	50849155	3000	3000	3000	3000	0
456	20250109	112900	50849155	3000	3000	3000	3000	1965
457	20250109	112800	44954155	3000	3000	3000	3000	0
458	20250109	112700	44954155	3000	3000	3000	3000	0
459	20250109	112600	44954155	3000	3000	3000	3000	700
460	20250109	112500	42854155	3000	3000	3000	3000	0
461	20250109	112400	42854155	3000	3000	3000	3000	0
462	20250109	112300	42854155	3000	3000	3000	3000	0
463	20250109	112200	42854155	3000	3000	3000	3000	0
464	20250109	112100	42854155	3000	3000	3000	3000	0
465	20250109	112000	42854155	3000	3000	3000	3000	0
466	20250109	111900	42854155	3000	3000	3000	3000	0
467	20250109	111800	42854155	3000	3000	3000	3000	0
468	20250109	111700	42854155	3000	3000	3000	3000	0
469	20250109	111600	42854155	3000	3000	3000	3000	0
470	20250109	111500	42854155	3000	3000	3000	3000	250
471	20250109	111400	42104155	3000	3000	3000	3000	0
472	20250109	111300	42104155	3000	3000	3000	3000	0
473	20250109	111200	42104155	3000	3000	3000	3000	0
474	20250109	111100	42104155	3000	3000	3000	3000	0
475	20250109	111000	42104155	3000	3000	3000	3000	0
476	20250109	110900	42104155	3000	3000	3000	3000	0
477	20250109	110800	42104155	3000	3000	3000	3000	0
478	20250109	110700	42104155	3000	3000	3000	3000	0
479	20250109	110600	42104155	3000	3010	3010	3000	129
480	20250109	110500	41717060	3010	3010	3010	3010	0
481	20250109	110400	41717060	3010	3010	3010	3010	86
482	20250109	110300	41458200	3000	3000	3000	3000	0
483	20250109	110200	41458200	3000	3000	3000	3000	0
484	20250109	110100	41458200	3000	3000	3000	3000	871
485	20250109	110000	38845200	3000	3000	3000	3000	0
486	20250109	105900	38845200	3000	3000	3000	3000	818
487	20250109	105800	36391200	3010	3010	3010	3010	0
488	20250109	105700	36391200	3010	3010	3010	3010	0
489	20250109	105600	36391200	3010	3010	3010	3010	0
490	20250109	105500	36391200	3010	3010	3010	3010	47
491	20250109	105400	36249730	3000	3005	3010	3000	812
492	20250109	105300	33810130	3005	3005	3005	3005	0
493	20250109	105200	33810130	3005	3005	3005	3005	0
494	20250109	105100	33810130	3005	3005	3005	3005	0
495	20250109	105000	33810130	3005	3005	3005	3005	0
496	20250109	104900	33810130	3005	3005	3005	3005	0
497	20250109	104800	33810130	3005	3005	3005	3005	0
498	20250109	104700	33810130	3005	3005	3005	3005	0
499	20250109	104600	33810130	3005	3005	3005	3005	0
500	20250109	104500	33810130	3005	3005	3005	3005	0
501	20250109	104400	33810130	3005	3005	3005	3005	0
502	20250109	104300	33810130	3005	3005	3005	3005	0
503	20250109	104200	33810130	3005	3005	3005	3005	0
504	20250109	104100	33810130	3005	3005	3005	3005	0
505	20250109	104000	33810130	3005	3005	3005	3005	0
506	20250109	103900	33810130	3005	3005	3005	3005	0
507	20250109	103800	33810130	3005	3005	3005	3005	0
508	20250109	103700	33810130	3005	3005	3005	3005	0
509	20250109	103600	33810130	3005	3005	3005	3005	2
510	20250109	103500	33804120	2990	2990	2990	2990	0
511	20250109	103400	33804120	2990	2995	2995	2990	751
512	20250109	103300	31555435	2995	2995	2995	2995	15
513	20250109	103200	31510510	2995	2995	2995	2995	0
514	20250109	103100	31510510	2995	2995	2995	2995	0
515	20250109	103000	31510510	2995	2995	2995	2995	0
516	20250109	102900	31510510	2995	2995	2995	2995	0
517	20250109	102800	31510510	2995	2995	2995	2995	0
518	20250109	102700	31510510	2995	2995	2995	2995	0
519	20250109	102600	31510510	2995	2995	2995	2995	0
520	20250109	102500	31510510	2995	2995	2995	2995	2
521	20250109	102400	31504520	2995	2995	2995	2995	0
522	20250109	102300	31504520	2995	3000	3000	2995	11
523	20250109	102200	31471570	2990	2990	2990	2990	111
524	20250109	102100	31139680	2990	2990	2990	2990	200
525	20250109	102000	30541680	3000	3000	3000	3000	0
526	20250109	101900	30541680	3000	3000	3000	3000	0
527	20250109	101800	30541680	3000	3000	3000	3000	0
528	20250109	101700	30541680	3000	3000	3000	3000	0
529	20250109	101600	30541680	3000	3000	3000	3000	100
530	20250109	101500	30241680	3005	3005	3005	3005	0
531	20250109	101400	30241680	3005	3005	3005	3005	0
532	20250109	101300	30241680	3005	3005	3005	3005	0
533	20250109	101200	30241680	3005	3005	3005	3005	0
534	20250109	101100	30241680	3005	3005	3005	3005	0
535	20250109	101000	30241680	3005	3005	3005	3005	6
536	20250109	100900	30223650	2990	2990	2990	2990	0
537	20250109	100800	30223650	2990	2990	2990	2990	9
538	20250109	100700	30196740	2990	2990	2990	2990	0
539	20250109	100600	30196740	2990	2990	2990	2990	0
540	20250109	100500	30196740	2990	2990	2990	2990	0
541	20250109	100400	30196740	2990	2990	2990	2990	0
542	20250109	100300	30196740	2990	2990	2990	2990	0
543	20250109	100200	30196740	2990	2990	2990	2990	0
544	20250109	100100	30196740	2990	2990	2990	2990	0
545	20250109	100000	30196740	2990	2990	2990	2990	0
546	20250109	095900	30196740	2990	2990	2990	2990	50
547	20250109	095800	30047240	2990	2990	2990	2990	0
548	20250109	095700	30047240	2990	2990	2990	2990	50
549	20250109	095600	29897740	3000	3000	3000	3000	0
550	20250109	095500	29897740	3000	3000	3000	3000	20
551	20250109	095400	29837740	3000	3000	3000	3000	30
552	20250109	095300	29747740	3000	3000	3000	3000	0
553	20250109	095200	29747740	3000	3000	3000	3000	1
554	20250109	095100	29744740	2985	2985	2985	2985	0
555	20250109	095000	29744740	2985	2985	2985	2985	0
556	20250109	094900	29744740	2985	2985	2985	2985	0
557	20250109	094800	29744740	2985	2985	2985	2985	1
558	20250109	094700	29741755	2990	2990	2990	2990	1657
559	20250109	094600	24787325	3005	3005	3005	3005	0
560	20250109	094500	24787325	3005	3005	3005	3005	0
561	20250109	094400	24787325	3005	3005	3005	3005	66
562	20250109	094300	24588995	2995	2995	2995	2995	1
563	20250109	094200	24586000	3005	3005	3005	3005	1
564	20250109	094100	24582995	3000	3000	3000	3000	35
565	20250109	094000	24477995	3000	3000	3000	3000	155
566	20250109	093900	24012995	3000	3000	3000	3000	0
567	20250109	093800	24012995	3000	3000	3000	3000	0
568	20250109	093700	24012995	3000	3000	3000	3000	8
569	20250109	093600	23988995	3000	3000	3000	3000	600
570	20250109	093500	22188995	2990	2990	2990	2990	0
571	20250109	093400	22188995	2990	2990	2990	2990	0
572	20250109	093300	22188995	2990	2990	2990	2990	0
573	20250109	093200	22188995	2990	2990	2990	2990	0
574	20250109	093100	22188995	2990	2990	2990	2990	603
575	20250109	093000	20386025	3005	3005	3005	3005	0
576	20250109	092900	20386025	3005	3005	3005	3005	0
577	20250109	092800	20386025	3005	3005	3005	3005	0
578	20250109	092700	20386025	3005	3000	3005	3000	393
579	20250109	092600	19206850	3000	3000	3000	3000	0
580	20250109	092500	19206850	3000	3000	3000	3000	0
581	20250109	092400	19206850	3000	3005	3005	3000	24
582	20250109	092300	19134825	2990	2990	2990	2990	0
583	20250109	092200	19134825	2990	2990	2990	2990	0
584	20250109	092100	19134825	2990	2990	2990	2990	0
585	20250109	092000	19134825	2990	2990	2990	2990	150
586	20250109	091900	18686325	2990	2990	2990	2990	27
587	20250109	091800	18605595	3005	3005	3005	3005	4
588	20250109	091700	18593575	3000	3000	3000	3000	50
589	20250109	091600	18443575	2980	2980	2980	2980	0
590	20250109	091500	18443575	2980	2980	2980	2980	0
591	20250109	091400	18443575	2980	2980	2980	2980	350
592	20250109	091300	17400575	2980	3000	3000	2980	823
593	20250109	091200	14936615	3005	3005	3005	3005	0
594	20250109	091100	14936615	3005	3005	3005	3005	0
595	20250109	091000	14936615	3005	3005	3005	3005	155
596	20250109	090900	14470840	3005	3005	3005	3005	0
597	20250109	090800	14470840	3005	2990	3005	2990	286
598	20250109	090700	13612325	2990	2990	2990	2990	25
599	20250109	090600	13537575	2990	2990	2990	2990	5
600	20250109	090500	13522625	2990	2990	2990	2990	26
601	20250109	090400	13444885	2985	2990	3005	2985	1285
602	20250109	090300	9602490	3005	2990	3005	2990	147
603	20250109	090200	9162480	3000	3000	3010	2990	1444
604	20250109	090100	4842520	3000	3080	3080	3000	1491
605	20250109	090000	349625	3015	3105	3105	3010	113