KissMeData/032850/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191500	371764300	4970	4970	4970	4970	1329
3	20250113	191400	371764300	4970	4970	4970	4970	0
4	20250113	191300	371764300	4970	4970	4970	4970	0
5	20250113	191200	371764300	4970	4970	4970	4970	0
6	20250113	191100	371764300	4970	4970	4970	4970	0
7	20250113	191000	371764300	4970	4970	4970	4970	0
8	20250113	190900	371764300	4970	4970	4970	4970	0
9	20250113	190800	371764300	4970	4970	4970	4970	0
10	20250113	190700	371764300	4970	4970	4970	4970	0
11	20250113	190600	371764300	4970	4970	4970	4970	0
12	20250113	190500	371764300	4970	4970	4970	4970	0
13	20250113	190400	371764300	4970	4970	4970	4970	0
14	20250113	190300	371764300	4970	4970	4970	4970	0
15	20250113	190200	371764300	4970	4970	4970	4970	0
16	20250113	190100	371764300	4970	4970	4970	4970	0
17	20250113	190000	371764300	4970	4970	4970	4970	0
18	20250113	185900	371764300	4970	4970	4970	4970	0
19	20250113	185800	371764300	4970	4970	4970	4970	0
20	20250113	185700	371764300	4970	4970	4970	4970	0
21	20250113	185600	371764300	4970	4970	4970	4970	0
22	20250113	185500	371764300	4970	4970	4970	4970	0
23	20250113	185400	371764300	4970	4970	4970	4970	0
24	20250113	185300	371764300	4970	4970	4970	4970	0
25	20250113	185200	371764300	4970	4970	4970	4970	0
26	20250113	185100	371764300	4970	4970	4970	4970	0
27	20250113	185000	371764300	4970	4970	4970	4970	0
28	20250113	184900	371764300	4970	4970	4970	4970	0
29	20250113	184800	371764300	4970	4970	4970	4970	0
30	20250113	184700	371764300	4970	4970	4970	4970	0
31	20250113	184600	371764300	4970	4970	4970	4970	0
32	20250113	184500	371764300	4970	4970	4970	4970	1329
33	20250113	184400	371764300	4970	4970	4970	4970	0
34	20250113	184300	371764300	4970	4970	4970	4970	0
35	20250113	184200	371764300	4970	4970	4970	4970	0
36	20250113	184100	371764300	4970	4970	4970	4970	0
37	20250113	184000	371764300	4970	4970	4970	4970	0
38	20250113	183900	371764300	4970	4970	4970	4970	0
39	20250113	183800	371764300	4970	4970	4970	4970	0
40	20250113	183700	371764300	4970	4970	4970	4970	0
41	20250113	183600	371764300	4970	4970	4970	4970	0
42	20250113	183500	371764300	4970	4970	4970	4970	0
43	20250113	183400	371764300	4970	4970	4970	4970	0
44	20250113	183300	371764300	4970	4970	4970	4970	0
45	20250113	183200	371764300	4970	4970	4970	4970	0
46	20250113	183100	371764300	4970	4970	4970	4970	0
47	20250113	183000	371764300	4970	4970	4970	4970	0
48	20250113	182900	371764300	4970	4970	4970	4970	0
49	20250113	182800	371764300	4970	4970	4970	4970	0
50	20250113	182700	371764300	4970	4970	4970	4970	0
51	20250113	182600	371764300	4970	4970	4970	4970	0
52	20250113	182500	371764300	4970	4970	4970	4970	0
53	20250113	182400	371764300	4970	4970	4970	4970	0
54	20250113	182300	371764300	4970	4970	4970	4970	0
55	20250113	182200	371764300	4970	4970	4970	4970	0
56	20250113	182100	371764300	4970	4970	4970	4970	0
57	20250113	182000	371764300	4970	4970	4970	4970	0
58	20250113	181900	371764300	4970	4970	4970	4970	0
59	20250113	181800	371764300	4970	4970	4970	4970	0
60	20250113	181700	371764300	4970	4970	4970	4970	0
61	20250113	181600	371764300	4970	4970	4970	4970	0
62	20250113	181500	371764300	4970	4970	4970	4970	1329
63	20250113	181400	371764300	4970	4970	4970	4970	0
64	20250113	181300	371764300	4970	4970	4970	4970	0
65	20250113	181200	371764300	4970	4970	4970	4970	0
66	20250113	181100	371764300	4970	4970	4970	4970	0
67	20250113	181000	371764300	4970	4970	4970	4970	0
68	20250113	180900	371764300	4970	4970	4970	4970	0
69	20250113	180800	371764300	4970	4970	4970	4970	0
70	20250113	180700	371764300	4970	4970	4970	4970	0
71	20250113	180600	371764300	4970	4970	4970	4970	0
72	20250113	180500	371764300	4970	4970	4970	4970	0
73	20250113	180400	371764300	4970	4970	4970	4970	0
74	20250113	180300	371764300	4970	4970	4970	4970	0
75	20250113	180200	371764300	4970	4970	4970	4970	0
76	20250113	180100	371764300	4970	4970	4970	4970	0
77	20250113	180000	371764300	4970	4970	4970	4970	0
78	20250113	175900	371764300	4970	4970	4970	4970	0
79	20250113	175800	371764300	4970	4970	4970	4970	0
80	20250113	175700	371764300	4970	4970	4970	4970	0
81	20250113	175600	371764300	4970	4970	4970	4970	0
82	20250113	175500	371764300	4970	4970	4970	4970	0
83	20250113	175400	371764300	4970	4970	4970	4970	0
84	20250113	175300	371764300	4970	4970	4970	4970	0
85	20250113	175200	371764300	4970	4970	4970	4970	0
86	20250113	175100	371764300	4970	4970	4970	4970	0
87	20250113	175000	371764300	4970	4970	4970	4970	0
88	20250113	174900	371764300	4970	4970	4970	4970	0
89	20250113	174800	371764300	4970	4970	4970	4970	0
90	20250113	174700	371764300	4970	4970	4970	4970	0
91	20250113	174600	371764300	4970	4970	4970	4970	0
92	20250113	174500	371764300	4970	4970	4970	4970	1329
93	20250113	174400	371764300	4970	4970	4970	4970	0
94	20250113	174300	371764300	4970	4970	4970	4970	0
95	20250113	174200	371764300	4970	4970	4970	4970	0
96	20250113	174100	371764300	4970	4970	4970	4970	0
97	20250113	174000	371764300	4970	4970	4970	4970	0
98	20250113	173900	371764300	4970	4970	4970	4970	0
99	20250113	173800	371764300	4970	4970	4970	4970	0
100	20250113	173700	371764300	4970	4970	4970	4970	0
101	20250113	173600	371764300	4970	4970	4970	4970	0
102	20250113	173500	371764300	4970	4970	4970	4970	0
103	20250113	173400	371764300	4970	4970	4970	4970	0
104	20250113	173300	371764300	4970	4970	4970	4970	0
105	20250113	173200	371764300	4970	4970	4970	4970	0
106	20250113	173100	371764300	4970	4970	4970	4970	0
107	20250113	173000	371764300	4970	4970	4970	4970	0
108	20250113	172900	371764300	4970	4970	4970	4970	0
109	20250113	172800	371764300	4970	4970	4970	4970	0
110	20250113	172700	371764300	4970	4970	4970	4970	0
111	20250113	172600	371764300	4970	4970	4970	4970	0
112	20250113	172500	371764300	4970	4970	4970	4970	0
113	20250113	172400	371764300	4970	4970	4970	4970	0
114	20250113	172300	371764300	4970	4970	4970	4970	0
115	20250113	172200	371764300	4970	4970	4970	4970	0
116	20250113	172100	371764300	4970	4970	4970	4970	0
117	20250113	172000	371764300	4970	4970	4970	4970	0
118	20250113	171900	371764300	4970	4970	4970	4970	0
119	20250113	171800	371764300	4970	4970	4970	4970	0
120	20250113	171700	371764300	4970	4970	4970	4970	0
121	20250113	171600	371764300	4970	4970	4970	4970	0
122	20250113	171500	371764300	4970	4970	4970	4970	1329
123	20250113	171400	371764300	4970	4970	4970	4970	0
124	20250113	171300	371764300	4970	4970	4970	4970	0
125	20250113	171200	371764300	4970	4970	4970	4970	0
126	20250113	171100	371764300	4970	4970	4970	4970	0
127	20250113	171000	371764300	4970	4970	4970	4970	0
128	20250113	170900	371764300	4970	4970	4970	4970	0
129	20250113	170800	371764300	4970	4970	4970	4970	0
130	20250113	170700	371764300	4970	4970	4970	4970	0
131	20250113	170600	371764300	4970	4970	4970	4970	0
132	20250113	170500	371764300	4970	4970	4970	4970	0
133	20250113	170400	371764300	4970	4970	4970	4970	0
134	20250113	170300	371764300	4970	4970	4970	4970	0
135	20250113	170200	371764300	4970	4970	4970	4970	0
136	20250113	170100	371764300	4970	4970	4970	4970	0
137	20250113	170000	371764300	4970	4970	4970	4970	0
138	20250113	165900	371764300	4970	4970	4970	4970	0
139	20250113	165800	371764300	4970	4970	4970	4970	0
140	20250113	165700	371764300	4970	4970	4970	4970	0
141	20250113	165600	371764300	4970	4970	4970	4970	0
142	20250113	165500	371764300	4970	4970	4970	4970	0
143	20250113	165400	371764300	4970	4970	4970	4970	0
144	20250113	165300	371764300	4970	4970	4970	4970	0
145	20250113	165200	371764300	4970	4970	4970	4970	0
146	20250113	165100	371764300	4970	4970	4970	4970	0
147	20250113	165000	371764300	4970	4970	4970	4970	0
148	20250113	164900	371764300	4970	4970	4970	4970	0
149	20250113	164800	371764300	4970	4970	4970	4970	0
150	20250113	164700	371764300	4970	4970	4970	4970	0
151	20250113	164600	371764300	4970	4970	4970	4970	0
152	20250113	164500	371764300	4970	4970	4970	4970	1329
153	20250113	164400	371764300	4970	4970	4970	4970	0
154	20250113	164300	371764300	4970	4970	4970	4970	0
155	20250113	164200	371764300	4970	4970	4970	4970	0
156	20250113	164100	371764300	4970	4970	4970	4970	0
157	20250113	164000	371764300	4970	4970	4970	4970	0
158	20250113	163900	371764300	4970	4970	4970	4970	0
159	20250113	163800	371764300	4970	4970	4970	4970	0
160	20250113	163700	371764300	4970	4970	4970	4970	0
161	20250113	163600	371764300	4970	4970	4970	4970	0
162	20250113	163500	371764300	4970	4970	4970	4970	0
163	20250113	163400	371764300	4970	4970	4970	4970	0
164	20250113	163300	371764300	4970	4970	4970	4970	0
165	20250113	163200	371764300	4970	4970	4970	4970	0
166	20250113	163100	371764300	4970	4970	4970	4970	0
167	20250113	163000	371764300	4970	4970	4970	4970	0
168	20250113	162900	371764300	4970	4970	4970	4970	0
169	20250113	162800	371764300	4970	4970	4970	4970	0
170	20250113	162700	371764300	4970	4970	4970	4970	0
171	20250113	162600	371764300	4970	4970	4970	4970	0
172	20250113	162500	371764300	4970	4970	4970	4970	0
173	20250113	162400	371764300	4970	4970	4970	4970	0
174	20250113	162300	371764300	4970	4970	4970	4970	0
175	20250113	162200	371764300	4970	4970	4970	4970	0
176	20250113	162100	371764300	4970	4970	4970	4970	0
177	20250113	162000	371764300	4970	4970	4970	4970	0
178	20250113	161900	371764300	4970	4970	4970	4970	0
179	20250113	161800	371764300	4970	4970	4970	4970	0
180	20250113	161700	371764300	4970	4970	4970	4970	0
181	20250113	161600	371764300	4970	4970	4970	4970	0
182	20250113	161500	371764300	4970	4970	4970	4970	1329
183	20250113	161400	371764300	4970	4970	4970	4970	0
184	20250113	161300	371764300	4970	4970	4970	4970	0
185	20250113	161200	371764300	4970	4970	4970	4970	0
186	20250113	161100	371764300	4970	4970	4970	4970	0
187	20250113	161000	371764300	4970	4970	4970	4970	0
188	20250113	160900	371764300	4970	4970	4970	4970	0
189	20250113	160800	371764300	4970	4970	4970	4970	0
190	20250113	160700	371764300	4970	4970	4970	4970	0
191	20250113	160600	371764300	4970	4970	4970	4970	0
192	20250113	160500	371764300	4970	4970	4970	4970	0
193	20250113	160400	371764300	4970	4970	4970	4970	0
194	20250113	160300	371764300	4970	4970	4970	4970	0
195	20250113	160200	371764300	4970	4970	4970	4970	0
196	20250113	160100	371764300	4970	4970	4970	4970	0
197	20250113	160000	371764300	4970	4970	4970	4970	0
198	20250113	155900	371764300	4970	4970	4970	4970	0
199	20250113	155800	371764300	4970	4970	4970	4970	0
200	20250113	155700	371764300	4970	4970	4970	4970	0
201	20250113	155600	371764300	4970	4970	4970	4970	0
202	20250113	155500	371764300	4970	4970	4970	4970	0
203	20250113	155400	371764300	4970	4970	4970	4970	0
204	20250113	155300	371764300	4970	4970	4970	4970	0
205	20250113	155200	371764300	4970	4970	4970	4970	0
206	20250113	155100	371764300	4970	4970	4970	4970	0
207	20250113	155000	371764300	4970	4970	4970	4970	0
208	20250113	154900	371764300	4970	4970	4970	4970	0
209	20250113	154800	371764300	4970	4970	4970	4970	0
210	20250113	154700	371764300	4970	4970	4970	4970	0
211	20250113	154600	371764300	4970	4970	4970	4970	0
212	20250113	154500	371764300	4970	4970	4970	4970	1329
213	20250113	154400	371764300	4970	4970	4970	4970	0
214	20250113	154300	371764300	4970	4970	4970	4970	0
215	20250113	154200	371764300	4970	4970	4970	4970	0
216	20250113	154100	371764300	4970	4970	4970	4970	0
217	20250113	154000	371764300	4970	4970	4970	4970	0
218	20250113	153900	371764300	4970	4970	4970	4970	0
219	20250113	153800	371764300	4970	4970	4970	4970	0
220	20250113	153700	371764300	4970	4970	4970	4970	0
221	20250113	153600	371764300	4970	4970	4970	4970	0
222	20250113	153500	371764300	4970	4970	4970	4970	0
223	20250113	153400	371764300	4970	4970	4970	4970	0
224	20250113	153300	371764300	4970	4970	4970	4970	0
225	20250113	153200	371764300	4970	4970	4970	4970	0
226	20250113	153100	371764300	4970	4970	4970	4970	0
227	20250113	153000	371764300	4970	4970	4970	4970	1329
228	20250113	152900	365159170	4965	4965	4965	4965	0
229	20250113	152800	365159170	4965	4965	4965	4965	0
230	20250113	152700	365159170	4965	4965	4965	4965	0
231	20250113	152600	365159170	4965	4965	4965	4965	0
232	20250113	152500	365159170	4965	4965	4965	4965	0
233	20250113	152400	365159170	4965	4965	4965	4965	0
234	20250113	152300	365159170	4965	4965	4965	4965	0
235	20250113	152200	365159170	4965	4965	4965	4965	0
236	20250113	152100	365159170	4965	4965	4965	4965	0
237	20250113	152000	365159170	4965	4965	4965	4965	0
238	20250113	151900	365159170	4965	4965	4965	4965	0
239	20250113	151800	365159170	4965	4965	4965	4965	0
240	20250113	151700	365159170	4965	4965	4965	4965	400
241	20250113	151600	363173170	4995	4995	4995	4995	1
242	20250113	151500	363168175	4965	4975	4975	4965	25
243	20250113	151400	363044000	4995	4995	4995	4995	0
244	20250113	151300	363044000	4995	4995	4995	4995	0
245	20250113	151200	363044000	4995	4985	4995	4970	179
246	20250113	151100	362150580	4990	4990	4990	4990	0
247	20250113	151000	362150580	4990	4990	4990	4990	0
248	20250113	150900	362150580	4990	4990	4990	4990	0
249	20250113	150800	362150580	4990	4990	4990	4990	0
250	20250113	150700	362150580	4990	4995	4995	4990	16
251	20250113	150600	362070700	4995	4995	4995	4995	0
252	20250113	150500	362070700	4995	4995	4995	4995	0
253	20250113	150400	362070700	4995	4995	4995	4995	0
254	20250113	150300	362070700	4995	4995	4995	4995	0
255	20250113	150200	362070700	4995	4995	4995	4995	0
256	20250113	150100	362070700	4995	4995	4995	4995	0
257	20250113	150000	362070700	4995	4995	4995	4995	0
258	20250113	145900	362070700	4995	4995	4995	4995	2
259	20250113	145800	362060710	4995	4975	4995	4975	370
260	20250113	145700	360213700	4975	4975	4975	4975	250
261	20250113	145600	358969950	4970	4970	4970	4970	0
262	20250113	145500	358969950	4970	4970	4970	4970	0
263	20250113	145400	358969950	4970	4970	4970	4970	0
264	20250113	145300	358969950	4970	4970	4970	4970	150
265	20250113	145200	358224450	4965	4965	4965	4965	0
266	20250113	145100	358224450	4965	4965	4965	4965	0
267	20250113	145000	358224450	4965	4965	4965	4965	0
268	20250113	144900	358224450	4965	4965	4965	4965	0
269	20250113	144800	358224450	4965	4965	4965	4965	0
270	20250113	144700	358224450	4965	4965	4965	4965	0
271	20250113	144600	358224450	4965	4965	4965	4965	0
272	20250113	144500	358224450	4965	4965	4965	4965	0
273	20250113	144400	358224450	4965	4965	4965	4965	0
274	20250113	144300	358224450	4965	4965	4965	4965	0
275	20250113	144200	358224450	4965	4965	4965	4965	1332
276	20250113	144100	351611070	4970	4970	4970	4970	952
277	20250113	144000	346879630	4970	4970	4970	4970	0
278	20250113	143900	346879630	4970	4970	4970	4970	0
279	20250113	143800	346879630	4970	4970	4970	4970	0
280	20250113	143700	346879630	4970	4975	4975	4970	349
281	20250113	143600	345144700	4970	4970	4970	4970	0
282	20250113	143500	345144700	4970	4970	4970	4970	0
283	20250113	143400	345144700	4970	4970	4970	4970	0
284	20250113	143300	345144700	4970	4970	4970	4970	0
285	20250113	143200	345144700	4970	4970	4970	4970	0
286	20250113	143100	345144700	4970	4970	4970	4970	0
287	20250113	143000	345144700	4970	4970	4970	4970	0
288	20250113	142900	345144700	4970	4970	4970	4970	0
289	20250113	142800	345144700	4970	4970	4970	4970	0
290	20250113	142700	345144700	4970	4970	4970	4970	200
291	20250113	142600	344150700	4970	4970	4970	4970	0
292	20250113	142500	344150700	4970	4970	4970	4970	196
293	20250113	142400	343176580	4965	4965	4965	4965	0
294	20250113	142300	343176580	4965	4970	4970	4965	618
295	20250113	142200	340106455	4995	4995	4995	4995	0
296	20250113	142100	340106455	4995	4995	4995	4995	0
297	20250113	142000	340106455	4995	4995	4995	4995	1
298	20250113	141900	340101460	4995	4995	4995	4995	0
299	20250113	141800	340101460	4995	4995	4995	4995	0
300	20250113	141700	340101460	4995	4995	4995	4995	1
301	20250113	141600	340096465	4975	4975	4975	4975	99
302	20250113	141500	339603940	4975	4975	4975	4975	58
303	20250113	141400	339315390	4975	4975	4975	4975	0
304	20250113	141300	339315390	4975	4975	4975	4975	262
305	20250113	141200	338011940	4975	4975	4975	4975	0
306	20250113	141100	338011940	4975	4975	4975	4975	10
307	20250113	141000	337962190	4970	4970	4970	4970	0
308	20250113	140900	337962190	4970	4970	4970	4970	540
309	20250113	140800	335278390	4970	4970	4970	4970	0
310	20250113	140700	335278390	4970	4970	4970	4970	497
311	20250113	140600	332808300	4975	4975	4975	4975	2
312	20250113	140500	332798350	4975	4975	4975	4975	12
313	20250113	140400	332738650	4975	4975	4975	4975	114
314	20250113	140300	332171500	4975	4975	4975	4975	431
315	20250113	140200	330027275	4975	4975	4975	4975	569
316	20250113	140100	327196500	4990	4990	4990	4990	0
317	20250113	140000	327196500	4990	4990	4990	4990	0
318	20250113	135900	327196500	4990	4990	4990	4990	0
319	20250113	135800	327196500	4990	4990	4990	4990	10
320	20250113	135700	327146600	4965	4965	4965	4965	0
321	20250113	135600	327146600	4965	4965	4965	4965	0
322	20250113	135500	327146600	4965	4970	4970	4965	369
323	20250113	135400	325314385	4975	4975	4975	4975	10
324	20250113	135300	325264635	4970	4970	4970	4970	9
325	20250113	135200	325219905	4970	4970	4980	4970	943
326	20250113	135100	320533180	4970	4970	4970	4970	0
327	20250113	135000	320533180	4970	4970	4970	4970	596
328	20250113	134900	317571060	4975	4975	4975	4975	0
329	20250113	134800	317571060	4975	4990	4990	4975	5733
330	20250113	134700	289037585	5000	4995	5000	4990	1279
331	20250113	134600	282648710	5000	5020	5020	5000	1248
332	20250113	134500	276385230	5020	5030	5070	5010	10494
333	20250113	134400	223520710	5030	5010	5030	5010	2800
334	20250113	134300	209452730	5000	5000	5000	5000	400
335	20250113	134200	207452730	4995	4995	4995	4995	9
336	20250113	134100	207407775	5000	5000	5000	5000	0
337	20250113	134000	207407775	5000	5000	5000	5000	246
338	20250113	133900	206177775	5010	5010	5010	5010	1
339	20250113	133800	206172765	5000	5000	5000	5000	0
340	20250113	133700	206172765	5000	5000	5000	5000	154
341	20250113	133600	205402765	5000	5000	5000	5000	0
342	20250113	133500	205402765	5000	5000	5000	5000	178
343	20250113	133400	204512765	4995	4995	4995	4995	2
344	20250113	133300	204502775	5000	5000	5000	5000	0
345	20250113	133200	204502775	5000	5000	5000	5000	0
346	20250113	133100	204502775	5000	5000	5000	5000	2
347	20250113	133000	204492775	4995	4995	4995	4995	15
348	20250113	132900	204417850	5000	5000	5000	5000	0
349	20250113	132800	204417850	5000	5000	5000	5000	0
350	20250113	132700	204417850	5000	5000	5000	5000	185
351	20250113	132600	203492850	4995	4995	4995	4995	0
352	20250113	132500	203492850	4995	5000	5000	4995	36
353	20250113	132400	203313000	5000	5000	5000	5000	0
354	20250113	132300	203313000	5000	5000	5000	5000	2
355	20250113	132200	203303000	5000	5000	5000	5000	128
356	20250113	132100	202663000	4995	4995	4995	4995	0
357	20250113	132000	202663000	4995	4995	4995	4995	143
358	20250113	131900	201948715	4990	4990	4990	4990	8
359	20250113	131800	201908795	4995	4995	4995	4995	0
360	20250113	131700	201908795	4995	4995	4995	4995	0
361	20250113	131600	201908795	4995	4995	4995	4995	0
362	20250113	131500	201908795	4995	4995	4995	4995	0
363	20250113	131400	201908795	4995	4995	4995	4995	0
364	20250113	131300	201908795	4995	4995	4995	4995	4
365	20250113	131200	201888815	4990	4990	4990	4990	0
366	20250113	131100	201888815	4990	4990	4990	4990	723
367	20250113	131000	198281045	4990	4990	4990	4990	0
368	20250113	130900	198281045	4990	4990	4990	4990	85
369	20250113	130800	197856895	4990	4990	4990	4990	0
370	20250113	130700	197856895	4990	4990	4990	4990	0
371	20250113	130600	197856895	4990	4990	4990	4990	0
372	20250113	130500	197856895	4990	4990	4990	4990	0
373	20250113	130400	197856895	4990	4990	4990	4990	0
374	20250113	130300	197856895	4990	4990	4990	4990	0
375	20250113	130200	197856895	4990	4990	4990	4990	1
376	20250113	130100	197851905	4980	4980	4980	4980	0
377	20250113	130000	197851905	4980	4980	4980	4980	9
378	20250113	125900	197807085	4980	4980	4980	4980	34
379	20250113	125800	197637765	4990	4990	4990	4990	0
380	20250113	125700	197637765	4990	4990	4990	4990	2
381	20250113	125600	197627785	4980	4980	4980	4980	56
382	20250113	125500	197348905	4990	4990	4990	4990	4
383	20250113	125400	197328945	4980	4980	4980	4980	0
384	20250113	125300	197328945	4980	4980	4980	4980	0
385	20250113	125200	197328945	4980	4980	4980	4980	0
386	20250113	125100	197328945	4980	4985	4985	4980	1555
387	20250113	125000	189585030	4980	4980	4980	4980	0
388	20250113	124900	189585030	4980	4985	4985	4980	675
389	20250113	124800	186222470	4985	4985	4985	4985	0
390	20250113	124700	186222470	4985	4985	4985	4985	0
391	20250113	124600	186222470	4985	4985	4985	4985	0
392	20250113	124500	186222470	4985	4985	4985	4985	0
393	20250113	124400	186222470	4985	4985	4985	4985	210
394	20250113	124300	185175620	4990	4990	4990	4990	20
395	20250113	124200	185075820	5010	5010	5010	5010	0
396	20250113	124100	185075820	5010	5010	5010	5010	0
397	20250113	124000	185075820	5010	4990	5010	4980	6580
398	20250113	123900	152301795	4990	4990	4990	4990	500
399	20250113	123800	149806795	4995	4995	4995	4995	0
400	20250113	123700	149806795	4995	4995	4995	4995	0
401	20250113	123600	149806795	4995	4995	4995	4995	0
402	20250113	123500	149806795	4995	5000	5000	4995	1167
403	20250113	123400	143977480	5020	5020	5020	5020	1
404	20250113	123300	143972460	5020	5020	5020	5020	1
405	20250113	123200	143967440	4995	4995	4995	4995	0
406	20250113	123100	143967440	4995	4995	4995	4995	0
407	20250113	123000	143967440	4995	4995	4995	4995	0
408	20250113	122900	143967440	4995	4995	4995	4995	0
409	20250113	122800	143967440	4995	4995	4995	4995	0
410	20250113	122700	143967440	4995	5000	5000	4995	4432
411	20250113	122600	121813030	5000	5020	5020	5000	3150
412	20250113	122500	106062030	5020	5020	5020	5020	20
413	20250113	122400	105961630	5010	5010	5010	5010	0
414	20250113	122300	105961630	5010	5010	5010	5010	6
415	20250113	122200	105931570	5000	5000	5000	5000	180
416	20250113	122100	105031570	5000	5000	5000	5000	140
417	20250113	122000	104331570	5010	5010	5010	5010	0
418	20250113	121900	104331570	5010	5010	5010	5010	0
419	20250113	121800	104331570	5010	5010	5010	5010	0
420	20250113	121700	104331570	5010	5010	5010	5010	0
421	20250113	121600	104331570	5010	5010	5010	5010	0
422	20250113	121500	104331570	5010	5010	5010	5010	0
423	20250113	121400	104331570	5010	5010	5010	5010	0
424	20250113	121300	104331570	5010	5010	5010	5010	0
425	20250113	121200	104331570	5010	5010	5010	5010	192
426	20250113	121100	103369650	5010	5010	5010	5010	0
427	20250113	121000	103369650	5010	5010	5010	5010	0
428	20250113	120900	103369650	5010	5010	5010	5010	0
429	20250113	120800	103369650	5010	5010	5010	5010	0
430	20250113	120700	103369650	5010	5010	5010	5010	0
431	20250113	120600	103369650	5010	5010	5010	5010	0
432	20250113	120500	103369650	5010	5010	5010	5010	0
433	20250113	120400	103369650	5010	5010	5010	5010	0
434	20250113	120300	103369650	5010	5010	5010	5010	0
435	20250113	120200	103369650	5010	5010	5010	5010	0
436	20250113	120100	103369650	5010	5010	5010	5010	0
437	20250113	120000	103369650	5010	5010	5010	5010	11
438	20250113	115900	103314540	5010	5010	5010	5010	0
439	20250113	115800	103314540	5010	5010	5010	5010	19
440	20250113	115700	103219350	5010	5010	5010	5010	0
441	20250113	115600	103219350	5010	5010	5010	5010	0
442	20250113	115500	103219350	5010	5010	5010	5010	1
443	20250113	115400	103214340	5010	5010	5010	5010	0
444	20250113	115300	103214340	5010	5010	5010	5010	0
445	20250113	115200	103214340	5010	5010	5010	5010	0
446	20250113	115100	103214340	5010	5010	5010	5010	0
447	20250113	115000	103214340	5010	5010	5010	5010	80
448	20250113	114900	102813540	5010	5010	5010	5010	0
449	20250113	114800	102813540	5010	5010	5010	5010	0
450	20250113	114700	102813540	5010	5010	5010	5010	0
451	20250113	114600	102813540	5010	5000	5010	5000	45
452	20250113	114500	102588240	5010	5010	5010	5010	46
453	20250113	114400	102357780	5010	5010	5010	5010	0
454	20250113	114300	102357780	5010	5010	5010	5010	90
455	20250113	114200	101906880	5010	5010	5010	5010	0
456	20250113	114100	101906880	5010	5010	5010	5010	96
457	20250113	114000	101425920	5010	5010	5010	5010	150
458	20250113	113900	100674420	5010	5020	5020	5010	32
459	20250113	113800	100513800	5020	5020	5020	5020	20
460	20250113	113700	100413400	5020	5020	5020	5020	0
461	20250113	113600	100413400	5020	5020	5020	5020	0
462	20250113	113500	100413400	5020	5020	5020	5020	0
463	20250113	113400	100413400	5020	5020	5020	5020	0
464	20250113	113300	100413400	5020	5020	5020	5020	0
465	20250113	113200	100413400	5020	5020	5020	5020	0
466	20250113	113100	100413400	5020	5020	5020	5020	0
467	20250113	113000	100413400	5020	5020	5020	5020	0
468	20250113	112900	100413400	5020	5020	5020	5020	0
469	20250113	112800	100413400	5020	5020	5020	5020	0
470	20250113	112700	100413400	5020	5020	5020	5020	0
471	20250113	112600	100413400	5020	5050	5050	5020	466
472	20250113	112500	98073780	5020	5020	5020	5020	45
473	20250113	112400	97847880	5020	5020	5020	5020	0
474	20250113	112300	97847880	5020	5020	5020	5020	0
475	20250113	112200	97847880	5020	5020	5020	5020	0
476	20250113	112100	97847880	5020	5020	5020	5020	0
477	20250113	112000	97847880	5020	5020	5020	5020	20
478	20250113	111900	97747480	5020	5020	5020	5020	0
479	20250113	111800	97747480	5020	5020	5020	5020	0
480	20250113	111700	97747480	5020	5020	5020	5020	0
481	20250113	111600	97747480	5020	5020	5020	5020	0
482	20250113	111500	97747480	5020	5020	5020	5020	500
483	20250113	111400	95237480	5010	5010	5010	5010	150
484	20250113	111300	94485980	5010	5010	5010	5010	0
485	20250113	111200	94485980	5010	5010	5010	5010	0
486	20250113	111100	94485980	5010	5010	5010	5010	175
487	20250113	111000	93609230	5010	5010	5010	5010	40
488	20250113	110900	93408830	5010	5010	5010	5010	3
489	20250113	110800	93393800	5010	5010	5010	5010	1
490	20250113	110700	93388790	5010	5010	5010	5010	1
491	20250113	110600	93383780	5010	5010	5010	5010	0
492	20250113	110500	93383780	5010	5010	5010	5010	0
493	20250113	110400	93383780	5010	5010	5010	5010	0
494	20250113	110300	93383780	5010	5010	5010	5010	0
495	20250113	110200	93383780	5010	5010	5010	5010	20
496	20250113	110100	93283580	5010	5010	5010	5010	0
497	20250113	110000	93283580	5010	5010	5010	5010	0
498	20250113	105900	93283580	5010	5010	5010	5010	0
499	20250113	105800	93283580	5010	5010	5010	5010	0
500	20250113	105700	93283580	5010	5010	5010	5010	0
501	20250113	105600	93283580	5010	5010	5010	5010	77
502	20250113	105500	92897810	5010	5010	5010	5010	23
503	20250113	105400	92782580	5010	5010	5010	5010	19
504	20250113	105300	92687390	5010	5010	5010	5010	0
505	20250113	105200	92687390	5010	5010	5010	5010	0
506	20250113	105100	92687390	5010	5010	5010	5010	50
507	20250113	105000	92436890	5010	5010	5010	5010	20
508	20250113	104900	92336690	5010	5010	5010	5010	0
509	20250113	104800	92336690	5010	5010	5010	5010	10
510	20250113	104700	92286590	5010	5010	5010	5010	0
511	20250113	104600	92286590	5010	5010	5010	5010	0
512	20250113	104500	92286590	5010	5010	5010	5010	3
513	20250113	104400	92271560	5010	5010	5010	5010	535
514	20250113	104300	89591210	5030	5030	5030	5030	0
515	20250113	104200	89591210	5030	5030	5030	5030	0
516	20250113	104100	89591210	5030	5030	5030	5030	500
517	20250113	104000	87076210	5030	5030	5030	5030	0
518	20250113	103900	87076210	5030	5010	5030	5010	99
519	20250113	103800	86579920	5010	5010	5010	5010	60
520	20250113	103700	86279320	5010	5010	5010	5010	300
521	20250113	103600	84776320	5010	5010	5010	5010	0
522	20250113	103500	84776320	5010	5010	5010	5010	0
523	20250113	103400	84776320	5010	5010	5010	5010	0
524	20250113	103300	84776320	5010	5010	5010	5010	0
525	20250113	103200	84776320	5010	5010	5010	5010	0
526	20250113	103100	84776320	5010	5010	5010	5010	0
527	20250113	103000	84776320	5010	5010	5010	5010	0
528	20250113	102900	84776320	5010	5010	5010	5010	0
529	20250113	102800	84776320	5010	5010	5010	5010	27
530	20250113	102700	84641050	5020	5020	5020	5020	831
531	20250113	102600	80469430	5040	5040	5040	5040	0
532	20250113	102500	80469430	5040	5040	5040	5040	500
533	20250113	102400	77949430	5000	5010	5010	5000	154
534	20250113	102300	77178990	5010	5020	5020	5010	1672
535	20250113	102200	68800470	5040	5040	5040	5040	10
536	20250113	102100	68750070	5040	5040	5040	5040	0
537	20250113	102000	68750070	5040	5040	5040	5040	0
538	20250113	101900	68750070	5040	5040	5040	5040	2
539	20250113	101800	68739990	5040	5040	5040	5040	0
540	20250113	101700	68739990	5040	5040	5040	5040	2
541	20250113	101600	68729910	5040	5040	5040	5040	4
542	20250113	101500	68709750	5040	5040	5040	5040	1
543	20250113	101400	68704710	5020	5020	5020	5020	1200
544	20250113	101300	62680710	5040	5040	5040	5040	2
545	20250113	101200	62670630	5040	5040	5040	5040	21
546	20250113	101100	62564790	5040	5040	5040	5040	0
547	20250113	101000	62564790	5040	5040	5040	5040	0
548	20250113	100900	62564790	5040	5040	5040	5040	0
549	20250113	100800	62564790	5040	5030	5040	5030	7
550	20250113	100700	62529540	5030	5020	5030	5020	101
551	20250113	100600	62022510	5030	5030	5030	5030	1
552	20250113	100500	62017480	5030	5030	5030	5030	97
553	20250113	100400	61529570	5030	5040	5040	5030	693
554	20250113	100300	58040780	5040	5040	5040	5040	299
555	20250113	100200	56533820	5040	5040	5040	5040	201
556	20250113	100100	55520780	5030	5030	5030	5030	0
557	20250113	100000	55520780	5030	5030	5030	5030	0
558	20250113	095900	55520780	5030	5030	5030	5030	232
559	20250113	095800	54353820	5020	5020	5020	5020	1
560	20250113	095700	54348800	5020	5020	5020	5020	0
561	20250113	095600	54348800	5020	5020	5020	5020	1000
562	20250113	095500	49328800	5030	5030	5030	5030	263
563	20250113	095400	48005910	5030	5030	5030	5030	50
564	20250113	095300	47754410	5040	5040	5040	5040	0
565	20250113	095200	47754410	5040	5030	5040	5030	61
566	20250113	095100	47447470	5040	5040	5040	5040	0
567	20250113	095000	47447470	5040	5040	5040	5040	20
568	20250113	094900	47346670	5040	5040	5040	5030	107
569	20250113	094800	46808090	5040	5040	5040	5040	102
570	20250113	094700	46294010	5030	5030	5030	5030	0
571	20250113	094600	46294010	5030	5030	5030	5030	200
572	20250113	094500	45288010	5040	5040	5040	5040	0
573	20250113	094400	45288010	5040	5040	5040	5040	44
574	20250113	094300	45066250	5030	5030	5030	5030	0
575	20250113	094200	45066250	5030	5030	5030	5030	0
576	20250113	094100	45066250	5030	5030	5030	5030	1
577	20250113	094000	45061220	5040	5040	5040	5040	1371
578	20250113	093900	38151380	5040	5040	5040	5040	2
579	20250113	093800	38141300	5040	5040	5040	5040	846
580	20250113	093700	33877460	5040	5040	5040	5040	27
581	20250113	093600	33741380	5040	5040	5040	5040	0
582	20250113	093500	33741380	5040	5040	5040	5040	0
583	20250113	093400	33741380	5040	5040	5040	5040	500
584	20250113	093300	31221380	5040	5040	5040	5040	0
585	20250113	093200	31221380	5040	5040	5040	5040	0
586	20250113	093100	31221380	5040	5040	5040	5040	15
587	20250113	093000	31145780	5040	5040	5040	5040	1
588	20250113	092900	31140740	5020	5020	5020	5020	151
589	20250113	092800	30382720	5020	5020	5020	5020	120
590	20250113	092700	29780320	5020	5020	5020	5020	0
591	20250113	092600	29780320	5020	5020	5020	5020	0
592	20250113	092500	29780320	5020	5020	5020	5020	210
593	20250113	092400	28726120	5040	5040	5040	5040	0
594	20250113	092300	28726120	5040	5040	5040	5040	0
595	20250113	092200	28726120	5040	5040	5040	5040	3
596	20250113	092100	28711000	5020	5030	5030	5020	242
597	20250113	092000	27495410	5020	5020	5020	5020	3
598	20250113	091900	27480350	5030	5030	5030	5030	2
599	20250113	091800	27470290	5020	5020	5020	5020	0
600	20250113	091700	27470290	5020	5030	5030	5020	778
601	20250113	091600	23564680	5020	5020	5020	5020	0
602	20250113	091500	23564680	5020	5020	5020	5020	0
603	20250113	091400	23564680	5020	5030	5030	5020	1118
604	20250113	091300	17944140	5040	5050	5060	5040	1953
605	20250113	091200	8089570	5050	5050	5050	5050	15
606	20250113	091100	8013820	5050	5050	5050	5050	0
607	20250113	091000	8013820	5050	5050	5050	5050	30
608	20250113	090900	7862320	5060	5060	5060	5060	1
609	20250113	090800	7857260	5060	5060	5060	5060	31
610	20250113	090700	7700400	5060	5060	5060	5060	0
611	20250113	090600	7700400	5060	5060	5060	5060	0
612	20250113	090500	7700400	5060	5060	5060	5060	113
613	20250113	090400	7128620	5060	5040	5060	5040	541
614	20250113	090300	4400180	5040	5050	5050	5040	110
615	20250113	090200	3845680	5040	5050	5050	5040	361
616	20250113	090100	2025830	5050	5050	5050	5050	0
617	20250113	090000	2025830	5050	5060	5060	5050	401