KissMeData/030210/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191300	89859435	2935	2935	2935	2935	282
3	20250113	191200	89859435	2935	2935	2935	2935	0
4	20250113	191100	89859435	2935	2935	2935	2935	0
5	20250113	191000	89859435	2935	2935	2935	2935	0
6	20250113	190900	89859435	2935	2935	2935	2935	0
7	20250113	190800	89859435	2935	2935	2935	2935	0
8	20250113	190700	89859435	2935	2935	2935	2935	0
9	20250113	190600	89859435	2935	2935	2935	2935	0
10	20250113	190500	89859435	2935	2935	2935	2935	0
11	20250113	190400	89859435	2935	2935	2935	2935	0
12	20250113	190300	89859435	2935	2935	2935	2935	0
13	20250113	190200	89859435	2935	2935	2935	2935	0
14	20250113	190100	89859435	2935	2935	2935	2935	0
15	20250113	190000	89859435	2935	2935	2935	2935	0
16	20250113	185900	89859435	2935	2935	2935	2935	0
17	20250113	185800	89859435	2935	2935	2935	2935	0
18	20250113	185700	89859435	2935	2935	2935	2935	0
19	20250113	185600	89859435	2935	2935	2935	2935	0
20	20250113	185500	89859435	2935	2935	2935	2935	0
21	20250113	185400	89859435	2935	2935	2935	2935	0
22	20250113	185300	89859435	2935	2935	2935	2935	0
23	20250113	185200	89859435	2935	2935	2935	2935	0
24	20250113	185100	89859435	2935	2935	2935	2935	0
25	20250113	185000	89859435	2935	2935	2935	2935	0
26	20250113	184900	89859435	2935	2935	2935	2935	0
27	20250113	184800	89859435	2935	2935	2935	2935	0
28	20250113	184700	89859435	2935	2935	2935	2935	0
29	20250113	184600	89859435	2935	2935	2935	2935	0
30	20250113	184500	89859435	2935	2935	2935	2935	0
31	20250113	184400	89859435	2935	2935	2935	2935	0
32	20250113	184300	89859435	2935	2935	2935	2935	282
33	20250113	184200	89859435	2935	2935	2935	2935	0
34	20250113	184100	89859435	2935	2935	2935	2935	0
35	20250113	184000	89859435	2935	2935	2935	2935	0
36	20250113	183900	89859435	2935	2935	2935	2935	0
37	20250113	183800	89859435	2935	2935	2935	2935	0
38	20250113	183700	89859435	2935	2935	2935	2935	0
39	20250113	183600	89859435	2935	2935	2935	2935	0
40	20250113	183500	89859435	2935	2935	2935	2935	0
41	20250113	183400	89859435	2935	2935	2935	2935	0
42	20250113	183300	89859435	2935	2935	2935	2935	0
43	20250113	183200	89859435	2935	2935	2935	2935	0
44	20250113	183100	89859435	2935	2935	2935	2935	0
45	20250113	183000	89859435	2935	2935	2935	2935	0
46	20250113	182900	89859435	2935	2935	2935	2935	0
47	20250113	182800	89859435	2935	2935	2935	2935	0
48	20250113	182700	89859435	2935	2935	2935	2935	0
49	20250113	182600	89859435	2935	2935	2935	2935	0
50	20250113	182500	89859435	2935	2935	2935	2935	0
51	20250113	182400	89859435	2935	2935	2935	2935	0
52	20250113	182300	89859435	2935	2935	2935	2935	0
53	20250113	182200	89859435	2935	2935	2935	2935	0
54	20250113	182100	89859435	2935	2935	2935	2935	0
55	20250113	182000	89859435	2935	2935	2935	2935	0
56	20250113	181900	89859435	2935	2935	2935	2935	0
57	20250113	181800	89859435	2935	2935	2935	2935	0
58	20250113	181700	89859435	2935	2935	2935	2935	0
59	20250113	181600	89859435	2935	2935	2935	2935	0
60	20250113	181500	89859435	2935	2935	2935	2935	0
61	20250113	181400	89859435	2935	2935	2935	2935	0
62	20250113	181300	89859435	2935	2935	2935	2935	282
63	20250113	181200	89859435	2935	2935	2935	2935	0
64	20250113	181100	89859435	2935	2935	2935	2935	0
65	20250113	181000	89859435	2935	2935	2935	2935	0
66	20250113	180900	89859435	2935	2935	2935	2935	0
67	20250113	180800	89859435	2935	2935	2935	2935	0
68	20250113	180700	89859435	2935	2935	2935	2935	0
69	20250113	180600	89859435	2935	2935	2935	2935	0
70	20250113	180500	89859435	2935	2935	2935	2935	0
71	20250113	180400	89859435	2935	2935	2935	2935	0
72	20250113	180300	89859435	2935	2935	2935	2935	0
73	20250113	180200	89859435	2935	2935	2935	2935	0
74	20250113	180100	89859435	2935	2935	2935	2935	0
75	20250113	180000	89859435	2935	2935	2935	2935	0
76	20250113	175900	89859435	2935	2935	2935	2935	0
77	20250113	175800	89859435	2935	2935	2935	2935	0
78	20250113	175700	89859435	2935	2935	2935	2935	0
79	20250113	175600	89859435	2935	2935	2935	2935	0
80	20250113	175500	89859435	2935	2935	2935	2935	0
81	20250113	175400	89859435	2935	2935	2935	2935	0
82	20250113	175300	89859435	2935	2935	2935	2935	0
83	20250113	175200	89859435	2935	2935	2935	2935	0
84	20250113	175100	89859435	2935	2935	2935	2935	0
85	20250113	175000	89859435	2935	2935	2935	2935	0
86	20250113	174900	89859435	2935	2935	2935	2935	0
87	20250113	174800	89859435	2935	2935	2935	2935	0
88	20250113	174700	89859435	2935	2935	2935	2935	0
89	20250113	174600	89859435	2935	2935	2935	2935	0
90	20250113	174500	89859435	2935	2935	2935	2935	0
91	20250113	174400	89859435	2935	2935	2935	2935	0
92	20250113	174300	89859435	2935	2935	2935	2935	282
93	20250113	174200	89859435	2935	2935	2935	2935	0
94	20250113	174100	89859435	2935	2935	2935	2935	0
95	20250113	174000	89859435	2935	2935	2935	2935	0
96	20250113	173900	89859435	2935	2935	2935	2935	0
97	20250113	173800	89859435	2935	2935	2935	2935	0
98	20250113	173700	89859435	2935	2935	2935	2935	0
99	20250113	173600	89859435	2935	2935	2935	2935	0
100	20250113	173500	89859435	2935	2935	2935	2935	0
101	20250113	173400	89859435	2935	2935	2935	2935	0
102	20250113	173300	89859435	2935	2935	2935	2935	0
103	20250113	173200	89859435	2935	2935	2935	2935	0
104	20250113	173100	89859435	2935	2935	2935	2935	0
105	20250113	173000	89859435	2935	2935	2935	2935	0
106	20250113	172900	89859435	2935	2935	2935	2935	0
107	20250113	172800	89859435	2935	2935	2935	2935	0
108	20250113	172700	89859435	2935	2935	2935	2935	0
109	20250113	172600	89859435	2935	2935	2935	2935	0
110	20250113	172500	89859435	2935	2935	2935	2935	0
111	20250113	172400	89859435	2935	2935	2935	2935	0
112	20250113	172300	89859435	2935	2935	2935	2935	0
113	20250113	172200	89859435	2935	2935	2935	2935	0
114	20250113	172100	89859435	2935	2935	2935	2935	0
115	20250113	172000	89859435	2935	2935	2935	2935	0
116	20250113	171900	89859435	2935	2935	2935	2935	0
117	20250113	171800	89859435	2935	2935	2935	2935	0
118	20250113	171700	89859435	2935	2935	2935	2935	0
119	20250113	171600	89859435	2935	2935	2935	2935	0
120	20250113	171500	89859435	2935	2935	2935	2935	0
121	20250113	171400	89859435	2935	2935	2935	2935	0
122	20250113	171300	89859435	2935	2935	2935	2935	282
123	20250113	171200	89859435	2935	2935	2935	2935	0
124	20250113	171100	89859435	2935	2935	2935	2935	0
125	20250113	171000	89859435	2935	2935	2935	2935	0
126	20250113	170900	89859435	2935	2935	2935	2935	0
127	20250113	170800	89859435	2935	2935	2935	2935	0
128	20250113	170700	89859435	2935	2935	2935	2935	0
129	20250113	170600	89859435	2935	2935	2935	2935	0
130	20250113	170500	89859435	2935	2935	2935	2935	0
131	20250113	170400	89859435	2935	2935	2935	2935	0
132	20250113	170300	89859435	2935	2935	2935	2935	0
133	20250113	170200	89859435	2935	2935	2935	2935	0
134	20250113	170100	89859435	2935	2935	2935	2935	0
135	20250113	170000	89859435	2935	2935	2935	2935	0
136	20250113	165900	89859435	2935	2935	2935	2935	0
137	20250113	165800	89859435	2935	2935	2935	2935	0
138	20250113	165700	89859435	2935	2935	2935	2935	0
139	20250113	165600	89859435	2935	2935	2935	2935	0
140	20250113	165500	89859435	2935	2935	2935	2935	0
141	20250113	165400	89859435	2935	2935	2935	2935	0
142	20250113	165300	89859435	2935	2935	2935	2935	0
143	20250113	165200	89859435	2935	2935	2935	2935	0
144	20250113	165100	89859435	2935	2935	2935	2935	0
145	20250113	165000	89859435	2935	2935	2935	2935	0
146	20250113	164900	89859435	2935	2935	2935	2935	0
147	20250113	164800	89859435	2935	2935	2935	2935	0
148	20250113	164700	89859435	2935	2935	2935	2935	0
149	20250113	164600	89859435	2935	2935	2935	2935	0
150	20250113	164500	89859435	2935	2935	2935	2935	0
151	20250113	164400	89859435	2935	2935	2935	2935	0
152	20250113	164300	89859435	2935	2935	2935	2935	282
153	20250113	164200	89859435	2935	2935	2935	2935	0
154	20250113	164100	89859435	2935	2935	2935	2935	0
155	20250113	164000	89859435	2935	2935	2935	2935	0
156	20250113	163900	89859435	2935	2935	2935	2935	0
157	20250113	163800	89859435	2935	2935	2935	2935	0
158	20250113	163700	89859435	2935	2935	2935	2935	0
159	20250113	163600	89859435	2935	2935	2935	2935	0
160	20250113	163500	89859435	2935	2935	2935	2935	0
161	20250113	163400	89859435	2935	2935	2935	2935	0
162	20250113	163300	89859435	2935	2935	2935	2935	0
163	20250113	163200	89859435	2935	2935	2935	2935	0
164	20250113	163100	89859435	2935	2935	2935	2935	0
165	20250113	163000	89859435	2935	2935	2935	2935	0
166	20250113	162900	89859435	2935	2935	2935	2935	0
167	20250113	162800	89859435	2935	2935	2935	2935	0
168	20250113	162700	89859435	2935	2935	2935	2935	0
169	20250113	162600	89859435	2935	2935	2935	2935	0
170	20250113	162500	89859435	2935	2935	2935	2935	0
171	20250113	162400	89859435	2935	2935	2935	2935	0
172	20250113	162300	89859435	2935	2935	2935	2935	0
173	20250113	162200	89859435	2935	2935	2935	2935	0
174	20250113	162100	89859435	2935	2935	2935	2935	0
175	20250113	162000	89859435	2935	2935	2935	2935	0
176	20250113	161900	89859435	2935	2935	2935	2935	0
177	20250113	161800	89859435	2935	2935	2935	2935	0
178	20250113	161700	89859435	2935	2935	2935	2935	0
179	20250113	161600	89859435	2935	2935	2935	2935	0
180	20250113	161500	89859435	2935	2935	2935	2935	0
181	20250113	161400	89859435	2935	2935	2935	2935	0
182	20250113	161300	89859435	2935	2935	2935	2935	282
183	20250113	161200	89859435	2935	2935	2935	2935	0
184	20250113	161100	89859435	2935	2935	2935	2935	0
185	20250113	161000	89859435	2935	2935	2935	2935	0
186	20250113	160900	89859435	2935	2935	2935	2935	0
187	20250113	160800	89859435	2935	2935	2935	2935	0
188	20250113	160700	89859435	2935	2935	2935	2935	0
189	20250113	160600	89859435	2935	2935	2935	2935	0
190	20250113	160500	89859435	2935	2935	2935	2935	0
191	20250113	160400	89859435	2935	2935	2935	2935	0
192	20250113	160300	89859435	2935	2935	2935	2935	0
193	20250113	160200	89859435	2935	2935	2935	2935	0
194	20250113	160100	89859435	2935	2935	2935	2935	0
195	20250113	160000	89859435	2935	2935	2935	2935	0
196	20250113	155900	89859435	2935	2935	2935	2935	0
197	20250113	155800	89859435	2935	2935	2935	2935	0
198	20250113	155700	89859435	2935	2935	2935	2935	0
199	20250113	155600	89859435	2935	2935	2935	2935	0
200	20250113	155500	89859435	2935	2935	2935	2935	0
201	20250113	155400	89859435	2935	2935	2935	2935	0
202	20250113	155300	89859435	2935	2935	2935	2935	0
203	20250113	155200	89859435	2935	2935	2935	2935	0
204	20250113	155100	89859435	2935	2935	2935	2935	0
205	20250113	155000	89859435	2935	2935	2935	2935	0
206	20250113	154900	89859435	2935	2935	2935	2935	0
207	20250113	154800	89859435	2935	2935	2935	2935	0
208	20250113	154700	89859435	2935	2935	2935	2935	0
209	20250113	154600	89859435	2935	2935	2935	2935	0
210	20250113	154500	89859435	2935	2935	2935	2935	0
211	20250113	154400	89859435	2935	2935	2935	2935	0
212	20250113	154300	89859435	2935	2935	2935	2935	282
213	20250113	154200	89859435	2935	2935	2935	2935	0
214	20250113	154100	89859435	2935	2935	2935	2935	0
215	20250113	154000	89859435	2935	2935	2935	2935	0
216	20250113	153900	89859435	2935	2935	2935	2935	0
217	20250113	153800	89859435	2935	2935	2935	2935	0
218	20250113	153700	89859435	2935	2935	2935	2935	0
219	20250113	153600	89859435	2935	2935	2935	2935	0
220	20250113	153500	89859435	2935	2935	2935	2935	0
221	20250113	153400	89859435	2935	2935	2935	2935	0
222	20250113	153300	89859435	2935	2935	2935	2935	0
223	20250113	153200	89859435	2935	2935	2935	2935	0
224	20250113	153100	89859435	2935	2935	2935	2935	0
225	20250113	153000	89859435	2935	2935	2935	2935	282
226	20250113	152900	89031765	2935	2935	2935	2935	0
227	20250113	152800	89031765	2935	2935	2935	2935	0
228	20250113	152700	89031765	2935	2935	2935	2935	0
229	20250113	152600	89031765	2935	2935	2935	2935	0
230	20250113	152500	89031765	2935	2935	2935	2935	0
231	20250113	152400	89031765	2935	2935	2935	2935	0
232	20250113	152300	89031765	2935	2935	2935	2935	0
233	20250113	152200	89031765	2935	2935	2935	2935	0
234	20250113	152100	89031765	2935	2935	2935	2935	0
235	20250113	152000	89031765	2935	2935	2935	2935	0
236	20250113	151900	89031765	2935	2940	2940	2935	23
237	20250113	151800	88964150	2935	2940	2940	2935	17
238	20250113	151700	88914180	2940	2940	2940	2935	26
239	20250113	151600	88837750	2940	2940	2940	2940	38
240	20250113	151500	88726030	2940	2945	2945	2940	390
241	20250113	151400	87578635	2950	2950	2950	2950	0
242	20250113	151300	87578635	2950	2950	2950	2950	0
243	20250113	151200	87578635	2950	2950	2950	2950	0
244	20250113	151100	87578635	2950	2950	2950	2950	0
245	20250113	151000	87578635	2950	2950	2950	2950	0
246	20250113	150900	87578635	2950	2950	2950	2950	0
247	20250113	150800	87578635	2950	2950	2950	2950	0
248	20250113	150700	87578635	2950	2950	2950	2950	0
249	20250113	150600	87578635	2950	2950	2950	2950	0
250	20250113	150500	87578635	2950	2950	2950	2950	0
251	20250113	150400	87578635	2950	2950	2950	2950	0
252	20250113	150300	87578635	2950	2950	2950	2950	0
253	20250113	150200	87578635	2950	2950	2950	2950	0
254	20250113	150100	87578635	2950	2950	2950	2950	0
255	20250113	150000	87578635	2950	2950	2950	2950	0
256	20250113	145900	87578635	2950	2950	2950	2950	0
257	20250113	145800	87578635	2950	2950	2950	2950	0
258	20250113	145700	87578635	2950	2950	2950	2950	0
259	20250113	145600	87578635	2950	2950	2950	2950	0
260	20250113	145500	87578635	2950	2950	2950	2950	0
261	20250113	145400	87578635	2950	2950	2950	2950	0
262	20250113	145300	87578635	2950	2950	2950	2950	0
263	20250113	145200	87578635	2950	2950	2950	2950	0
264	20250113	145100	87578635	2950	2950	2950	2950	0
265	20250113	145000	87578635	2950	2950	2950	2950	0
266	20250113	144900	87578635	2950	2950	2950	2950	2
267	20250113	144800	87572735	2955	2955	2955	2955	0
268	20250113	144700	87572735	2955	2955	2955	2955	0
269	20250113	144600	87572735	2955	2955	2955	2955	0
270	20250113	144500	87572735	2955	2955	2955	2955	3
271	20250113	144400	87563870	2955	2955	2955	2955	1010
272	20250113	144300	84579320	2950	2950	2950	2950	0
273	20250113	144200	84579320	2950	2950	2950	2950	0
274	20250113	144100	84579320	2950	2950	2950	2950	0
275	20250113	144000	84579320	2950	2950	2950	2950	0
276	20250113	143900	84579320	2950	2950	2950	2950	0
277	20250113	143800	84579320	2950	2950	2950	2950	0
278	20250113	143700	84579320	2950	2950	2950	2950	0
279	20250113	143600	84579320	2950	2950	2950	2950	0
280	20250113	143500	84579320	2950	2950	2950	2950	0
281	20250113	143400	84579320	2950	2950	2950	2950	0
282	20250113	143300	84579320	2950	2950	2950	2950	0
283	20250113	143200	84579320	2950	2950	2950	2950	0
284	20250113	143100	84579320	2950	2950	2950	2950	31
285	20250113	143000	84487870	2950	2950	2950	2950	0
286	20250113	142900	84487870	2950	2950	2950	2950	26
287	20250113	142800	84411170	2950	2950	2950	2950	0
288	20250113	142700	84411170	2950	2950	2950	2950	0
289	20250113	142600	84411170	2950	2950	2950	2950	0
290	20250113	142500	84411170	2950	2950	2950	2950	0
291	20250113	142400	84411170	2950	2950	2950	2950	0
292	20250113	142300	84411170	2950	2950	2950	2950	0
293	20250113	142200	84411170	2950	2950	2950	2950	0
294	20250113	142100	84411170	2950	2950	2950	2950	1
295	20250113	142000	84408220	2945	2945	2945	2945	0
296	20250113	141900	84408220	2945	2945	2945	2945	95
297	20250113	141800	84128445	2945	2945	2945	2945	0
298	20250113	141700	84128445	2945	2945	2945	2945	0
299	20250113	141600	84128445	2945	2945	2945	2945	0
300	20250113	141500	84128445	2945	2945	2945	2945	0
301	20250113	141400	84128445	2945	2945	2945	2945	0
302	20250113	141300	84128445	2945	2945	2945	2945	0
303	20250113	141200	84128445	2945	2945	2945	2945	0
304	20250113	141100	84128445	2945	2945	2945	2945	0
305	20250113	141000	84128445	2945	2945	2945	2945	0
306	20250113	140900	84128445	2945	2945	2945	2945	10
307	20250113	140800	84098995	2945	2945	2945	2945	0
308	20250113	140700	84098995	2945	2945	2945	2945	0
309	20250113	140600	84098995	2945	2945	2945	2945	0
310	20250113	140500	84098995	2945	2945	2945	2945	0
311	20250113	140400	84098995	2945	2945	2945	2945	0
312	20250113	140300	84098995	2945	2945	2945	2945	0
313	20250113	140200	84098995	2945	2945	2945	2945	0
314	20250113	140100	84098995	2945	2945	2945	2945	0
315	20250113	140000	84098995	2945	2945	2945	2945	33
316	20250113	135900	84001810	2945	2945	2945	2945	0
317	20250113	135800	84001810	2945	2945	2945	2945	0
318	20250113	135700	84001810	2945	2945	2945	2945	0
319	20250113	135600	84001810	2945	2945	2945	2945	0
320	20250113	135500	84001810	2945	2945	2945	2945	118
321	20250113	135400	83654300	2940	2940	2940	2940	0
322	20250113	135300	83654300	2940	2940	2940	2940	0
323	20250113	135200	83654300	2940	2940	2940	2940	0
324	20250113	135100	83654300	2940	2940	2940	2940	0
325	20250113	135000	83654300	2940	2940	2940	2940	0
326	20250113	134900	83654300	2940	2940	2940	2940	0
327	20250113	134800	83654300	2940	2940	2940	2940	1
328	20250113	134700	83651360	2935	2935	2935	2935	0
329	20250113	134600	83651360	2935	2935	2935	2935	0
330	20250113	134500	83651360	2935	2935	2935	2935	0
331	20250113	134400	83651360	2935	2935	2935	2935	0
332	20250113	134300	83651360	2935	2935	2935	2935	0
333	20250113	134200	83651360	2935	2935	2935	2935	0
334	20250113	134100	83651360	2935	2935	2935	2935	0
335	20250113	134000	83651360	2935	2935	2935	2935	0
336	20250113	133900	83651360	2935	2935	2935	2935	0
337	20250113	133800	83651360	2935	2935	2935	2935	0
338	20250113	133700	83651360	2935	2935	2935	2935	0
339	20250113	133600	83651360	2935	2935	2935	2935	0
340	20250113	133500	83651360	2935	2935	2935	2935	0
341	20250113	133400	83651360	2935	2935	2935	2935	0
342	20250113	133300	83651360	2935	2935	2935	2935	0
343	20250113	133200	83651360	2935	2935	2935	2935	0
344	20250113	133100	83651360	2935	2935	2935	2935	0
345	20250113	133000	83651360	2935	2935	2935	2935	0
346	20250113	132900	83651360	2935	2935	2935	2935	0
347	20250113	132800	83651360	2935	2935	2935	2935	0
348	20250113	132700	83651360	2935	2935	2935	2935	0
349	20250113	132600	83651360	2935	2935	2935	2935	0
350	20250113	132500	83651360	2935	2935	2935	2935	0
351	20250113	132400	83651360	2935	2940	2940	2935	398
352	20250113	132300	82483130	2940	2940	2940	2940	0
353	20250113	132200	82483130	2940	2940	2940	2940	0
354	20250113	132100	82483130	2940	2940	2940	2940	0
355	20250113	132000	82483130	2940	2940	2940	2940	0
356	20250113	131900	82483130	2940	2940	2940	2940	0
357	20250113	131800	82483130	2940	2940	2940	2940	0
358	20250113	131700	82483130	2940	2940	2940	2940	0
359	20250113	131600	82483130	2940	2940	2940	2940	0
360	20250113	131500	82483130	2940	2940	2940	2940	0
361	20250113	131400	82483130	2940	2940	2940	2940	0
362	20250113	131300	82483130	2940	2940	2940	2940	0
363	20250113	131200	82483130	2940	2940	2940	2940	42
364	20250113	131100	82359650	2935	2935	2935	2935	0
365	20250113	131000	82359650	2935	2935	2935	2935	0
366	20250113	130900	82359650	2935	2935	2935	2935	0
367	20250113	130800	82359650	2935	2935	2935	2935	0
368	20250113	130700	82359650	2935	2935	2935	2935	0
369	20250113	130600	82359650	2935	2935	2935	2935	0
370	20250113	130500	82359650	2935	2935	2935	2935	0
371	20250113	130400	82359650	2935	2935	2935	2935	0
372	20250113	130300	82359650	2935	2935	2935	2935	0
373	20250113	130200	82359650	2935	2935	2935	2935	0
374	20250113	130100	82359650	2935	2935	2935	2935	0
375	20250113	130000	82359650	2935	2935	2935	2935	0
376	20250113	125900	82359650	2935	2935	2935	2935	0
377	20250113	125800	82359650	2935	2935	2935	2935	0
378	20250113	125700	82359650	2935	2935	2935	2935	0
379	20250113	125600	82359650	2935	2935	2935	2935	0
380	20250113	125500	82359650	2935	2940	2940	2935	1000
381	20250113	125400	79421645	2950	2950	2950	2950	0
382	20250113	125300	79421645	2950	2950	2950	2950	0
383	20250113	125200	79421645	2950	2945	2950	2945	464
384	20250113	125100	78055160	2945	2945	2945	2945	1
385	20250113	125000	78052215	2945	2940	2945	2940	772
386	20250113	124900	75782325	2935	2935	2935	2935	300
387	20250113	124800	74901825	2940	2940	2940	2940	0
388	20250113	124700	74901825	2940	2940	2940	2940	0
389	20250113	124600	74901825	2940	2940	2940	2940	0
390	20250113	124500	74901825	2940	2940	2940	2940	0
391	20250113	124400	74901825	2940	2940	2940	2940	3
392	20250113	124300	74893005	2940	2940	2940	2940	101
393	20250113	124200	74596065	2940	2940	2940	2940	80
394	20250113	124100	74360865	2940	2940	2940	2940	0
395	20250113	124000	74360865	2940	2940	2940	2940	0
396	20250113	123900	74360865	2940	2940	2940	2940	38
397	20250113	123800	74249145	2945	2940	2945	2930	162
398	20250113	123700	73773730	2945	2945	2945	2945	1
399	20250113	123600	73770785	2935	2935	2935	2935	0
400	20250113	123500	73770785	2935	2935	2935	2935	2782
401	20250113	123400	65605615	2935	2940	2940	2930	5933
402	20250113	123300	48214960	2940	2950	2950	2940	3741
403	20250113	123200	37205565	2950	2965	2965	2950	5000
404	20250113	123100	22433730	2965	2970	2970	2965	673
405	20250113	123000	20438110	2975	2975	2975	2975	0
406	20250113	122900	20438110	2975	2970	2975	2970	113
407	20250113	122800	20101975	2970	2970	2970	2970	0
408	20250113	122700	20101975	2970	2970	2970	2970	0
409	20250113	122600	20101975	2970	2970	2970	2970	0
410	20250113	122500	20101975	2970	2970	2970	2970	65
411	20250113	122400	19908925	2970	2970	2970	2970	0
412	20250113	122300	19908925	2970	2970	2970	2970	0
413	20250113	122200	19908925	2970	2970	2970	2970	0
414	20250113	122100	19908925	2970	2970	2970	2970	0
415	20250113	122000	19908925	2970	2970	2970	2970	0
416	20250113	121900	19908925	2970	2970	2970	2970	0
417	20250113	121800	19908925	2970	2970	2970	2970	0
418	20250113	121700	19908925	2970	2970	2970	2970	0
419	20250113	121600	19908925	2970	2970	2970	2970	0
420	20250113	121500	19908925	2970	2970	2970	2970	0
421	20250113	121400	19908925	2970	2970	2970	2970	0
422	20250113	121300	19908925	2970	2970	2970	2970	0
423	20250113	121200	19908925	2970	2970	2970	2970	0
424	20250113	121100	19908925	2970	2970	2970	2970	0
425	20250113	121000	19908925	2970	2970	2970	2970	0
426	20250113	120900	19908925	2970	2970	2970	2970	0
427	20250113	120800	19908925	2970	2970	2970	2970	0
428	20250113	120700	19908925	2970	2970	2970	2970	0
429	20250113	120600	19908925	2970	2970	2970	2970	0
430	20250113	120500	19908925	2970	2975	2975	2970	323
431	20250113	120400	18949590	2980	2980	2980	2980	5
432	20250113	120300	18934690	2985	2985	2985	2975	2379
433	20250113	120200	11849560	2990	2990	2990	2990	0
434	20250113	120100	11849560	2990	2990	2990	2990	0
435	20250113	120000	11849560	2990	2990	2990	2990	0
436	20250113	115900	11849560	2990	2990	2990	2990	18
437	20250113	115800	11795740	2990	2990	2990	2990	0
438	20250113	115700	11795740	2990	2990	2990	2990	0
439	20250113	115600	11795740	2990	2990	2990	2990	0
440	20250113	115500	11795740	2990	2990	2990	2990	0
441	20250113	115400	11795740	2990	2990	2990	2990	0
442	20250113	115300	11795740	2990	2990	2990	2990	0
443	20250113	115200	11795740	2990	2990	2990	2990	0
444	20250113	115100	11795740	2990	2990	2990	2990	0
445	20250113	115000	11795740	2990	2990	2990	2990	0
446	20250113	114900	11795740	2990	2990	2990	2990	0
447	20250113	114800	11795740	2990	2990	2990	2990	0
448	20250113	114700	11795740	2990	2990	2990	2990	0
449	20250113	114600	11795740	2990	2990	2990	2990	0
450	20250113	114500	11795740	2990	2990	2990	2990	0
451	20250113	114400	11795740	2990	2990	2990	2990	0
452	20250113	114300	11795740	2990	2990	2990	2990	0
453	20250113	114200	11795740	2990	2990	2990	2990	0
454	20250113	114100	11795740	2990	2990	2990	2990	0
455	20250113	114000	11795740	2990	2990	2990	2990	0
456	20250113	113900	11795740	2990	2990	2990	2990	0
457	20250113	113800	11795740	2990	2990	2990	2990	317
458	20250113	113700	10847910	2990	2990	2990	2990	0
459	20250113	113600	10847910	2990	2990	2990	2990	0
460	20250113	113500	10847910	2990	2990	2990	2990	5
461	20250113	113400	10832960	2990	2990	2990	2990	0
462	20250113	113300	10832960	2990	2990	2990	2990	0
463	20250113	113200	10832960	2990	2990	2990	2990	0
464	20250113	113100	10832960	2990	2990	2990	2990	0
465	20250113	113000	10832960	2990	2990	2990	2990	0
466	20250113	112900	10832960	2990	2990	2990	2990	0
467	20250113	112800	10832960	2990	2990	2990	2990	0
468	20250113	112700	10832960	2990	2990	2990	2990	0
469	20250113	112600	10832960	2990	2990	2990	2990	0
470	20250113	112500	10832960	2990	2990	2990	2990	0
471	20250113	112400	10832960	2990	2990	2990	2990	0
472	20250113	112300	10832960	2990	2990	2990	2990	0
473	20250113	112200	10832960	2990	2990	2990	2990	0
474	20250113	112100	10832960	2990	2990	2990	2990	0
475	20250113	112000	10832960	2990	2990	2990	2990	0
476	20250113	111900	10832960	2990	2990	2990	2990	0
477	20250113	111800	10832960	2990	2990	2990	2990	0
478	20250113	111700	10832960	2990	2990	2990	2990	0
479	20250113	111600	10832960	2990	2990	2990	2990	11
480	20250113	111500	10800070	2990	2990	2990	2990	0
481	20250113	111400	10800070	2990	2990	2990	2990	0
482	20250113	111300	10800070	2990	2990	2990	2990	0
483	20250113	111200	10800070	2990	2990	2990	2990	0
484	20250113	111100	10800070	2990	2990	2990	2990	0
485	20250113	111000	10800070	2990	2990	2990	2990	0
486	20250113	110900	10800070	2990	2990	2990	2990	0
487	20250113	110800	10800070	2990	2990	2990	2990	0
488	20250113	110700	10800070	2990	2990	2990	2990	4
489	20250113	110600	10788110	2995	2995	2995	2995	0
490	20250113	110500	10788110	2995	2995	2995	2995	0
491	20250113	110400	10788110	2995	2995	2995	2995	0
492	20250113	110300	10788110	2995	2995	2995	2995	0
493	20250113	110200	10788110	2995	2995	2995	2995	1
494	20250113	110100	10785115	2990	2990	2990	2990	0
495	20250113	110000	10785115	2990	2990	2990	2990	0
496	20250113	105900	10785115	2990	2990	2990	2990	0
497	20250113	105800	10785115	2990	2990	2990	2990	140
498	20250113	105700	10366515	2995	2995	2995	2995	0
499	20250113	105600	10366515	2995	2995	2995	2995	0
500	20250113	105500	10366515	2995	2995	2995	2995	0
501	20250113	105400	10366515	2995	2995	2995	2995	20
502	20250113	105300	10306615	2995	2995	2995	2995	0
503	20250113	105200	10306615	2995	2995	2995	2995	0
504	20250113	105100	10306615	2995	2995	2995	2995	5
505	20250113	105000	10291640	2995	2995	2995	2995	0
506	20250113	104900	10291640	2995	2995	2995	2995	0
507	20250113	104800	10291640	2995	2995	2995	2995	0
508	20250113	104700	10291640	2995	2995	2995	2995	0
509	20250113	104600	10291640	2995	2995	2995	2995	0
510	20250113	104500	10291640	2995	2995	2995	2995	0
511	20250113	104400	10291640	2995	2995	2995	2995	0
512	20250113	104300	10291640	2995	2995	2995	2995	0
513	20250113	104200	10291640	2995	2995	2995	2995	0
514	20250113	104100	10291640	2995	2995	2995	2995	0
515	20250113	104000	10291640	2995	2995	2995	2995	0
516	20250113	103900	10291640	2995	2995	2995	2995	0
517	20250113	103800	10291640	2995	2995	2995	2995	0
518	20250113	103700	10291640	2995	2995	2995	2995	0
519	20250113	103600	10291640	2995	2995	2995	2995	0
520	20250113	103500	10291640	2995	2995	2995	2995	0
521	20250113	103400	10291640	2995	2995	2995	2995	0
522	20250113	103300	10291640	2995	2995	2995	2995	1
523	20250113	103200	10288645	2990	2990	2990	2990	0
524	20250113	103100	10288645	2990	2990	2990	2990	0
525	20250113	103000	10288645	2990	2990	2990	2990	0
526	20250113	102900	10288645	2990	2990	2990	2990	0
527	20250113	102800	10288645	2990	2990	2990	2990	0
528	20250113	102700	10288645	2990	2990	2990	2990	0
529	20250113	102600	10288645	2990	2990	2990	2990	0
530	20250113	102500	10288645	2990	2995	2995	2990	201
531	20250113	102400	9686655	2995	2995	2995	2995	0
532	20250113	102300	9686655	2995	2995	2995	2995	0
533	20250113	102200	9686655	2995	2995	2995	2995	0
534	20250113	102100	9686655	2995	2995	2995	2995	0
535	20250113	102000	9686655	2995	2995	2995	2995	0
536	20250113	101900	9686655	2995	2995	2995	2995	0
537	20250113	101800	9686655	2995	2995	2995	2995	0
538	20250113	101700	9686655	2995	2995	2995	2995	0
539	20250113	101600	9686655	2995	2995	2995	2995	10
540	20250113	101500	9656705	2990	2990	2990	2990	0
541	20250113	101400	9656705	2990	2990	2990	2990	0
542	20250113	101300	9656705	2990	2990	2990	2990	0
543	20250113	101200	9656705	2990	2990	2990	2990	0
544	20250113	101100	9656705	2990	2990	2990	2990	0
545	20250113	101000	9656705	2990	2990	2990	2990	0
546	20250113	100900	9656705	2990	2990	2990	2990	0
547	20250113	100800	9656705	2990	2990	2990	2990	0
548	20250113	100700	9656705	2990	2990	2990	2990	0
549	20250113	100600	9656705	2990	2990	2990	2990	196
550	20250113	100500	9070665	2995	2995	2995	2995	0
551	20250113	100400	9070665	2995	2995	2995	2995	0
552	20250113	100300	9070665	2995	2995	2995	2995	0
553	20250113	100200	9070665	2995	2995	2995	2995	0
554	20250113	100100	9070665	2995	2995	2995	2995	1
555	20250113	100000	9067670	2990	2990	2990	2990	0
556	20250113	095900	9067670	2990	2990	2990	2990	1
557	20250113	095800	9064680	2990	2990	2990	2990	0
558	20250113	095700	9064680	2990	2990	2990	2990	0
559	20250113	095600	9064680	2990	2990	2990	2990	0
560	20250113	095500	9064680	2990	2990	2990	2990	0
561	20250113	095400	9064680	2990	2990	2990	2990	0
562	20250113	095300	9064680	2990	2990	2990	2990	1502
563	20250113	095200	4573700	2990	2990	2990	2990	0
564	20250113	095100	4573700	2990	2990	2990	2990	1
565	20250113	095000	4570710	2985	2985	2985	2985	300
566	20250113	094900	3675210	2995	2995	2995	2995	0
567	20250113	094800	3675210	2995	2995	2995	2995	0
568	20250113	094700	3675210	2995	2995	2995	2995	1
569	20250113	094600	3672215	2990	2990	2990	2990	130
570	20250113	094500	3283515	2995	2995	2995	2995	0
571	20250113	094400	3283515	2995	2995	2995	2995	1
572	20250113	094300	3280520	2995	2995	2995	2995	3
573	20250113	094200	3271535	2990	2990	2990	2990	0
574	20250113	094100	3271535	2990	2990	2990	2990	0
575	20250113	094000	3271535	2990	2990	2990	2990	0
576	20250113	093900	3271535	2990	2990	2990	2990	0
577	20250113	093800	3271535	2990	2990	2990	2990	0
578	20250113	093700	3271535	2990	2990	2990	2990	3
579	20250113	093600	3262565	2995	2995	2995	2995	0
580	20250113	093500	3262565	2995	2995	2995	2995	2
581	20250113	093400	3256575	2995	2995	2995	2995	0
582	20250113	093300	3256575	2995	2995	2995	2995	20
583	20250113	093200	3196675	2995	2995	2995	2995	0
584	20250113	093100	3196675	2995	2995	2995	2995	2
585	20250113	093000	3190685	2990	3005	3005	2990	198
586	20250113	092900	2597670	3005	3005	3005	3005	0
587	20250113	092800	2597670	3005	3005	3005	3005	0
588	20250113	092700	2597670	3005	3005	3005	3005	0
589	20250113	092600	2597670	3005	3005	3005	3005	0
590	20250113	092500	2597670	3005	3005	3005	3005	0
591	20250113	092400	2597670	3005	3005	3005	3005	0
592	20250113	092300	2597670	3005	3005	3005	3005	0
593	20250113	092200	2597670	3005	3005	3005	3005	100
594	20250113	092100	2297170	3005	3000	3005	3000	59
595	20250113	092000	2120020	3000	3000	3000	3000	0
596	20250113	091900	2120020	3000	3000	3000	3000	2
597	20250113	091800	2114020	2995	2995	2995	2995	1
598	20250113	091700	2111025	3000	3000	3000	3000	100
599	20250113	091600	1811025	3000	3000	3000	3000	90
600	20250113	091500	1541025	3000	3000	3000	3000	0
601	20250113	091400	1541025	3000	3000	3000	3000	0
602	20250113	091300	1541025	3000	3000	3000	3000	6
603	20250113	091200	1523025	2980	2980	2980	2980	0
604	20250113	091100	1523025	2980	2980	2980	2980	0
605	20250113	091000	1523025	2980	2980	2980	2980	0
606	20250113	090900	1523025	2980	2980	2980	2980	0
607	20250113	090800	1523025	2980	2980	2980	2980	0
608	20250113	090700	1523025	2980	2980	2980	2980	300
609	20250113	090600	629025	2980	2990	2990	2980	23
610	20250113	090500	560435	2990	2990	2990	2990	0
611	20250113	090400	560435	2990	2990	2990	2990	0
612	20250113	090300	560435	2990	2990	2990	2990	0
613	20250113	090200	560435	2990	2990	2990	2990	0
614	20250113	090100	560435	2990	2990	2990	2990	100
615	20250113	090000	261435	3005	3005	3005	3005	87