KissMeData/039980/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192400	5273898455	2970	2970	2970	2970	35226
3	20250113	192300	5273898455	2970	2970	2970	2970	0
4	20250113	192200	5273898455	2970	2970	2970	2970	0
5	20250113	192100	5273898455	2970	2970	2970	2970	0
6	20250113	192000	5273898455	2970	2970	2970	2970	0
7	20250113	191900	5273898455	2970	2970	2970	2970	0
8	20250113	191800	5273898455	2970	2970	2970	2970	0
9	20250113	191700	5273898455	2970	2970	2970	2970	0
10	20250113	191600	5273898455	2970	2970	2970	2970	0
11	20250113	191500	5273898455	2970	2970	2970	2970	0
12	20250113	191400	5273898455	2970	2970	2970	2970	0
13	20250113	191300	5273898455	2970	2970	2970	2970	0
14	20250113	191200	5273898455	2970	2970	2970	2970	0
15	20250113	191100	5273898455	2970	2970	2970	2970	0
16	20250113	191000	5273898455	2970	2970	2970	2970	0
17	20250113	190900	5273898455	2970	2970	2970	2970	0
18	20250113	190800	5273898455	2970	2970	2970	2970	0
19	20250113	190700	5273898455	2970	2970	2970	2970	0
20	20250113	190600	5273898455	2970	2970	2970	2970	0
21	20250113	190500	5273898455	2970	2970	2970	2970	0
22	20250113	190400	5273898455	2970	2970	2970	2970	0
23	20250113	190300	5273898455	2970	2970	2970	2970	0
24	20250113	190200	5273898455	2970	2970	2970	2970	0
25	20250113	190100	5273898455	2970	2970	2970	2970	0
26	20250113	190000	5273898455	2970	2970	2970	2970	0
27	20250113	185900	5273898455	2970	2970	2970	2970	0
28	20250113	185800	5273898455	2970	2970	2970	2970	0
29	20250113	185700	5273898455	2970	2970	2970	2970	0
30	20250113	185600	5273898455	2970	2970	2970	2970	0
31	20250113	185500	5273898455	2970	2970	2970	2970	0
32	20250113	185400	5273898455	2970	2970	2970	2970	35226
33	20250113	185300	5273898455	2970	2970	2970	2970	0
34	20250113	185200	5273898455	2970	2970	2970	2970	0
35	20250113	185100	5273898455	2970	2970	2970	2970	0
36	20250113	185000	5273898455	2970	2970	2970	2970	0
37	20250113	184900	5273898455	2970	2970	2970	2970	0
38	20250113	184800	5273898455	2970	2970	2970	2970	0
39	20250113	184700	5273898455	2970	2970	2970	2970	0
40	20250113	184600	5273898455	2970	2970	2970	2970	0
41	20250113	184500	5273898455	2970	2970	2970	2970	0
42	20250113	184400	5273898455	2970	2970	2970	2970	0
43	20250113	184300	5273898455	2970	2970	2970	2970	0
44	20250113	184200	5273898455	2970	2970	2970	2970	0
45	20250113	184100	5273898455	2970	2970	2970	2970	0
46	20250113	184000	5273898455	2970	2970	2970	2970	0
47	20250113	183900	5273898455	2970	2970	2970	2970	0
48	20250113	183800	5273898455	2970	2970	2970	2970	0
49	20250113	183700	5273898455	2970	2970	2970	2970	0
50	20250113	183600	5273898455	2970	2970	2970	2970	0
51	20250113	183500	5273898455	2970	2970	2970	2970	0
52	20250113	183400	5273898455	2970	2970	2970	2970	0
53	20250113	183300	5273898455	2970	2970	2970	2970	0
54	20250113	183200	5273898455	2970	2970	2970	2970	0
55	20250113	183100	5273898455	2970	2970	2970	2970	0
56	20250113	183000	5273898455	2970	2970	2970	2970	0
57	20250113	182900	5273898455	2970	2970	2970	2970	0
58	20250113	182800	5273898455	2970	2970	2970	2970	0
59	20250113	182700	5273898455	2970	2970	2970	2970	0
60	20250113	182600	5273898455	2970	2970	2970	2970	0
61	20250113	182500	5273898455	2970	2970	2970	2970	0
62	20250113	182400	5273898455	2970	2970	2970	2970	35226
63	20250113	182300	5273898455	2970	2970	2970	2970	0
64	20250113	182200	5273898455	2970	2970	2970	2970	0
65	20250113	182100	5273898455	2970	2970	2970	2970	0
66	20250113	182000	5273898455	2970	2970	2970	2970	0
67	20250113	181900	5273898455	2970	2970	2970	2970	0
68	20250113	181800	5273898455	2970	2970	2970	2970	0
69	20250113	181700	5273898455	2970	2970	2970	2970	0
70	20250113	181600	5273898455	2970	2970	2970	2970	0
71	20250113	181500	5273898455	2970	2970	2970	2970	0
72	20250113	181400	5273898455	2970	2970	2970	2970	0
73	20250113	181300	5273898455	2970	2970	2970	2970	0
74	20250113	181200	5273898455	2970	2970	2970	2970	0
75	20250113	181100	5273898455	2970	2970	2970	2970	0
76	20250113	181000	5273898455	2970	2970	2970	2970	0
77	20250113	180900	5273898455	2970	2970	2970	2970	0
78	20250113	180800	5273898455	2970	2970	2970	2970	0
79	20250113	180700	5273898455	2970	2970	2970	2970	0
80	20250113	180600	5273898455	2970	2970	2970	2970	0
81	20250113	180500	5273898455	2970	2970	2970	2970	0
82	20250113	180400	5273898455	2970	2970	2970	2970	0
83	20250113	180300	5273898455	2970	2970	2970	2970	0
84	20250113	180200	5273898455	2970	2970	2970	2970	0
85	20250113	180100	5273898455	2970	2970	2970	2970	0
86	20250113	180000	5273898455	2970	2970	2970	2970	0
87	20250113	175900	5273898455	2970	2970	2970	2970	0
88	20250113	175800	5273898455	2970	2970	2970	2970	0
89	20250113	175700	5273898455	2970	2970	2970	2970	0
90	20250113	175600	5273898455	2970	2970	2970	2970	0
91	20250113	175500	5273898455	2970	2970	2970	2970	0
92	20250113	175400	5273898455	2970	2970	2970	2970	35226
93	20250113	175300	5273898455	2970	2970	2970	2970	0
94	20250113	175200	5273898455	2970	2970	2970	2970	0
95	20250113	175100	5273898455	2970	2970	2970	2970	0
96	20250113	175000	5273898455	2970	2970	2970	2970	0
97	20250113	174900	5273898455	2970	2970	2970	2970	0
98	20250113	174800	5273898455	2970	2970	2970	2970	0
99	20250113	174700	5273898455	2970	2970	2970	2970	0
100	20250113	174600	5273898455	2970	2970	2970	2970	0
101	20250113	174500	5273898455	2970	2970	2970	2970	0
102	20250113	174400	5273898455	2970	2970	2970	2970	0
103	20250113	174300	5273898455	2970	2970	2970	2970	0
104	20250113	174200	5273898455	2970	2970	2970	2970	0
105	20250113	174100	5273898455	2970	2970	2970	2970	0
106	20250113	174000	5273898455	2970	2970	2970	2970	0
107	20250113	173900	5273898455	2970	2970	2970	2970	0
108	20250113	173800	5273898455	2970	2970	2970	2970	0
109	20250113	173700	5273898455	2970	2970	2970	2970	0
110	20250113	173600	5273898455	2970	2970	2970	2970	0
111	20250113	173500	5273898455	2970	2970	2970	2970	0
112	20250113	173400	5273898455	2970	2970	2970	2970	0
113	20250113	173300	5273898455	2970	2970	2970	2970	0
114	20250113	173200	5273898455	2970	2970	2970	2970	0
115	20250113	173100	5273898455	2970	2970	2970	2970	0
116	20250113	173000	5273898455	2970	2970	2970	2970	0
117	20250113	172900	5273898455	2970	2970	2970	2970	0
118	20250113	172800	5273898455	2970	2970	2970	2970	0
119	20250113	172700	5273898455	2970	2970	2970	2970	0
120	20250113	172600	5273898455	2970	2970	2970	2970	0
121	20250113	172500	5273898455	2970	2970	2970	2970	0
122	20250113	172400	5273898455	2970	2970	2970	2970	35226
123	20250113	172300	5273898455	2970	2970	2970	2970	0
124	20250113	172200	5273898455	2970	2970	2970	2970	0
125	20250113	172100	5273898455	2970	2970	2970	2970	0
126	20250113	172000	5273898455	2970	2970	2970	2970	0
127	20250113	171900	5273898455	2970	2970	2970	2970	0
128	20250113	171800	5273898455	2970	2970	2970	2970	0
129	20250113	171700	5273898455	2970	2970	2970	2970	0
130	20250113	171600	5273898455	2970	2970	2970	2970	0
131	20250113	171500	5273898455	2970	2970	2970	2970	0
132	20250113	171400	5273898455	2970	2970	2970	2970	0
133	20250113	171300	5273898455	2970	2970	2970	2970	0
134	20250113	171200	5273898455	2970	2970	2970	2970	0
135	20250113	171100	5273898455	2970	2970	2970	2970	0
136	20250113	171000	5273898455	2970	2970	2970	2970	0
137	20250113	170900	5273898455	2970	2970	2970	2970	0
138	20250113	170800	5273898455	2970	2970	2970	2970	0
139	20250113	170700	5273898455	2970	2970	2970	2970	0
140	20250113	170600	5273898455	2970	2970	2970	2970	0
141	20250113	170500	5273898455	2970	2970	2970	2970	0
142	20250113	170400	5273898455	2970	2970	2970	2970	0
143	20250113	170300	5273898455	2970	2970	2970	2970	0
144	20250113	170200	5273898455	2970	2970	2970	2970	0
145	20250113	170100	5273898455	2970	2970	2970	2970	0
146	20250113	170000	5273898455	2970	2970	2970	2970	0
147	20250113	165900	5273898455	2970	2970	2970	2970	0
148	20250113	165800	5273898455	2970	2970	2970	2970	0
149	20250113	165700	5273898455	2970	2970	2970	2970	0
150	20250113	165600	5273898455	2970	2970	2970	2970	0
151	20250113	165500	5273898455	2970	2970	2970	2970	0
152	20250113	165400	5273898455	2970	2970	2970	2970	35226
153	20250113	165300	5273898455	2970	2970	2970	2970	0
154	20250113	165200	5273898455	2970	2970	2970	2970	0
155	20250113	165100	5273898455	2970	2970	2970	2970	0
156	20250113	165000	5273898455	2970	2970	2970	2970	0
157	20250113	164900	5273898455	2970	2970	2970	2970	0
158	20250113	164800	5273898455	2970	2970	2970	2970	0
159	20250113	164700	5273898455	2970	2970	2970	2970	0
160	20250113	164600	5273898455	2970	2970	2970	2970	0
161	20250113	164500	5273898455	2970	2970	2970	2970	0
162	20250113	164400	5273898455	2970	2970	2970	2970	0
163	20250113	164300	5273898455	2970	2970	2970	2970	0
164	20250113	164200	5273898455	2970	2970	2970	2970	0
165	20250113	164100	5273898455	2970	2970	2970	2970	0
166	20250113	164000	5273898455	2970	2970	2970	2970	0
167	20250113	163900	5273898455	2970	2970	2970	2970	0
168	20250113	163800	5273898455	2970	2970	2970	2970	0
169	20250113	163700	5273898455	2970	2970	2970	2970	0
170	20250113	163600	5273898455	2970	2970	2970	2970	0
171	20250113	163500	5273898455	2970	2970	2970	2970	0
172	20250113	163400	5273898455	2970	2970	2970	2970	0
173	20250113	163300	5273898455	2970	2970	2970	2970	0
174	20250113	163200	5273898455	2970	2970	2970	2970	0
175	20250113	163100	5273898455	2970	2970	2970	2970	0
176	20250113	163000	5273898455	2970	2970	2970	2970	0
177	20250113	162900	5273898455	2970	2970	2970	2970	0
178	20250113	162800	5273898455	2970	2970	2970	2970	0
179	20250113	162700	5273898455	2970	2970	2970	2970	0
180	20250113	162600	5273898455	2970	2970	2970	2970	0
181	20250113	162500	5273898455	2970	2970	2970	2970	0
182	20250113	162400	5273898455	2970	2970	2970	2970	35226
183	20250113	162300	5273898455	2970	2970	2970	2970	0
184	20250113	162200	5273898455	2970	2970	2970	2970	0
185	20250113	162100	5273898455	2970	2970	2970	2970	0
186	20250113	162000	5273898455	2970	2970	2970	2970	0
187	20250113	161900	5273898455	2970	2970	2970	2970	0
188	20250113	161800	5273898455	2970	2970	2970	2970	0
189	20250113	161700	5273898455	2970	2970	2970	2970	0
190	20250113	161600	5273898455	2970	2970	2970	2970	0
191	20250113	161500	5273898455	2970	2970	2970	2970	0
192	20250113	161400	5273898455	2970	2970	2970	2970	0
193	20250113	161300	5273898455	2970	2970	2970	2970	0
194	20250113	161200	5273898455	2970	2970	2970	2970	0
195	20250113	161100	5273898455	2970	2970	2970	2970	0
196	20250113	161000	5273898455	2970	2970	2970	2970	0
197	20250113	160900	5273898455	2970	2970	2970	2970	0
198	20250113	160800	5273898455	2970	2970	2970	2970	0
199	20250113	160700	5273898455	2970	2970	2970	2970	0
200	20250113	160600	5273898455	2970	2970	2970	2970	0
201	20250113	160500	5273898455	2970	2970	2970	2970	0
202	20250113	160400	5273898455	2970	2970	2970	2970	0
203	20250113	160300	5273898455	2970	2970	2970	2970	0
204	20250113	160200	5273898455	2970	2970	2970	2970	0
205	20250113	160100	5273898455	2970	2970	2970	2970	0
206	20250113	160000	5273898455	2970	2970	2970	2970	0
207	20250113	155900	5273898455	2970	2970	2970	2970	0
208	20250113	155800	5273898455	2970	2970	2970	2970	0
209	20250113	155700	5273898455	2970	2970	2970	2970	0
210	20250113	155600	5273898455	2970	2970	2970	2970	0
211	20250113	155500	5273898455	2970	2970	2970	2970	0
212	20250113	155400	5273898455	2970	2970	2970	2970	35226
213	20250113	155300	5273898455	2970	2970	2970	2970	0
214	20250113	155200	5273898455	2970	2970	2970	2970	0
215	20250113	155100	5273898455	2970	2970	2970	2970	0
216	20250113	155000	5273898455	2970	2970	2970	2970	0
217	20250113	154900	5273898455	2970	2970	2970	2970	0
218	20250113	154800	5273898455	2970	2970	2970	2970	0
219	20250113	154700	5273898455	2970	2970	2970	2970	0
220	20250113	154600	5273898455	2970	2970	2970	2970	0
221	20250113	154500	5273898455	2970	2970	2970	2970	0
222	20250113	154400	5273898455	2970	2970	2970	2970	0
223	20250113	154300	5273898455	2970	2970	2970	2970	0
224	20250113	154200	5273898455	2970	2970	2970	2970	0
225	20250113	154100	5273898455	2970	2970	2970	2970	0
226	20250113	154000	5273898455	2970	2970	2970	2970	0
227	20250113	153900	5273898455	2970	2970	2970	2970	0
228	20250113	153800	5273898455	2970	2970	2970	2970	0
229	20250113	153700	5273898455	2970	2970	2970	2970	0
230	20250113	153600	5273898455	2970	2970	2970	2970	0
231	20250113	153500	5273898455	2970	2970	2970	2970	0
232	20250113	153400	5273898455	2970	2970	2970	2970	0
233	20250113	153300	5273898455	2970	2970	2970	2970	0
234	20250113	153200	5273898455	2970	2970	2970	2970	0
235	20250113	153100	5273898455	2970	2970	2970	2970	0
236	20250113	153000	5273898455	2970	2970	2970	2970	35226
237	20250113	152900	5169277235	2985	2985	2985	2985	0
238	20250113	152800	5169277235	2985	2985	2985	2985	0
239	20250113	152700	5169277235	2985	2985	2985	2985	0
240	20250113	152600	5169277235	2985	2985	2985	2985	0
241	20250113	152500	5169277235	2985	2985	2985	2985	0
242	20250113	152400	5169277235	2985	2985	2985	2985	0
243	20250113	152300	5169277235	2985	2985	2985	2985	0
244	20250113	152200	5169277235	2985	2985	2985	2985	0
245	20250113	152100	5169277235	2985	2985	2985	2985	0
246	20250113	152000	5169277235	2985	2985	2985	2985	0
247	20250113	151900	5169277235	2985	2975	2985	2975	12579
248	20250113	151800	5131798285	2980	2975	2980	2970	8320
249	20250113	151700	5107028950	2975	2975	2980	2975	2291
250	20250113	151600	5100213190	2975	2975	2980	2975	8234
251	20250113	151500	5075717010	2975	2970	2975	2970	19653
252	20250113	151400	5017293520	2970	2970	2970	2965	7449
253	20250113	151300	4995198400	2965	2970	2970	2965	4541
254	20250113	151200	4981721875	2975	2970	2975	2965	16699
255	20250113	151100	4932133705	2965	2970	2970	2960	16808
256	20250113	151000	4882264240	2965	2965	2970	2965	20073
257	20250113	150900	4822694745	2965	2970	2975	2960	33595
258	20250113	150800	4723059670	2970	2975	2980	2970	24334
259	20250113	150700	4650776435	2975	2975	2980	2970	15316
260	20250113	150600	4605208065	2975	2975	2975	2970	5803
261	20250113	150500	4587947520	2975	2975	2975	2970	12639
262	20250113	150400	4550358160	2980	2980	2985	2980	6275
263	20250113	150300	4531656790	2975	2980	2985	2975	18773
264	20250113	150200	4475739475	2980	2975	2980	2970	10756
265	20250113	150100	4443758300	2980	2980	2980	2970	27838
266	20250113	150000	4360996760	2980	2975	2980	2960	70015
267	20250113	145900	4153223875	2970	2995	3000	2970	109788
268	20250113	145800	3825734260	2995	3005	3005	2995	9612
269	20250113	145700	3796919720	3000	3005	3005	3000	1503
270	20250113	145600	3792403220	3005	3000	3005	3000	2034
271	20250113	145500	3786293060	3000	3005	3005	3000	283
272	20250113	145400	3785442745	3005	3005	3005	3000	1638
273	20250113	145300	3780520655	3005	3005	3005	3005	3626
274	20250113	145200	3769624525	3010	3010	3010	3010	5
275	20250113	145100	3769609475	3010	3005	3010	3000	2370
276	20250113	145000	3762490720	3000	3000	3005	3000	1653
277	20250113	144900	3757530215	3000	3000	3000	2995	564
278	20250113	144800	3755838220	3000	2995	3000	2995	3345
279	20250113	144700	3745814835	2990	2995	2995	2990	1955
280	20250113	144600	3739960260	2995	3000	3000	2995	1617
281	20250113	144500	3735117270	2995	2995	2995	2995	2638
282	20250113	144400	3727216460	2995	3000	3000	2995	4989
283	20250113	144300	3712274395	2995	3000	3000	2995	3552
284	20250113	144200	3701630145	3000	3000	3000	2995	2296
285	20250113	144100	3694749615	3000	3000	3000	3000	2266
286	20250113	144000	3687951615	3000	3000	3005	3000	2706
287	20250113	143900	3679833115	3005	3005	3005	3000	1557
288	20250113	143800	3675160135	3005	3005	3005	3005	308
289	20250113	143700	3674234595	3005	3000	3005	3000	231
290	20250113	143600	3673541090	3000	3005	3005	3000	1773
291	20250113	143500	3668216685	3000	3000	3000	2995	556
292	20250113	143400	3666548690	3000	2995	3000	2995	332
293	20250113	143300	3665552850	3000	3000	3000	3000	118
294	20250113	143200	3665198850	2995	3005	3005	2995	2706
295	20250113	143100	3657073720	2995	3000	3000	2995	6356
296	20250113	143000	3638010460	3000	3000	3000	3000	385
297	20250113	142900	3636855460	3000	3000	3000	3000	2379
298	20250113	142800	3629718460	3000	3000	3000	3000	2205
299	20250113	142700	3623103460	3000	3005	3005	3000	5904
300	20250113	142600	3605374425	3005	3010	3010	3005	380
301	20250113	142500	3604231455	3010	3010	3010	3005	1154
302	20250113	142400	3600759575	3010	3005	3010	3005	1117
303	20250113	142300	3597402905	3005	3005	3005	3005	2358
304	20250113	142200	3590317115	3005	3005	3005	3005	7826
305	20250113	142100	3566799985	3005	3005	3005	3005	704
306	20250113	142000	3564684465	3005	3005	3010	3005	5410
307	20250113	141900	3548427365	3010	3005	3010	3005	3784
308	20250113	141800	3537056115	3005	3005	3005	3005	0
309	20250113	141700	3537056115	3005	3010	3010	3005	631
310	20250113	141600	3535158900	3010	3010	3010	3010	1001
311	20250113	141500	3532145890	3005	3005	3005	3005	211
312	20250113	141400	3531511835	3005	3005	3005	3005	2637
313	20250113	141300	3523587650	3010	3010	3010	3010	2
314	20250113	141200	3523581630	3010	3010	3010	3010	120
315	20250113	141100	3523220430	3010	3015	3015	3010	1379
316	20250113	141000	3519069590	3015	3010	3015	3010	4009
317	20250113	140900	3507002495	3010	3015	3015	3010	111
318	20250113	140800	3506668330	3015	3010	3015	3010	19
319	20250113	140700	3506611065	3015	3010	3015	3010	2001
320	20250113	140600	3500588050	3015	3015	3015	3015	170
321	20250113	140500	3500075500	3015	3010	3015	3010	4694
322	20250113	140400	3485944720	3015	3010	3015	3010	102
323	20250113	140300	3485637195	3015	3015	3015	3010	1742
324	20250113	140200	3480386015	3015	3015	3015	3015	1242
325	20250113	140100	3476641385	3015	3020	3020	3010	3218
326	20250113	140000	3466938410	3015	3010	3015	3010	7529
327	20250113	135900	3444238630	3010	3010	3015	3010	2969
328	20250113	135800	3435300440	3015	3010	3015	3010	754
329	20250113	135700	3433030885	3005	3010	3010	3005	1544
330	20250113	135600	3428386050	3010	3015	3015	3010	2196
331	20250113	135500	3421775065	3015	3015	3015	3015	20
332	20250113	135400	3421714765	3015	3015	3015	3015	7259
333	20250113	135300	3399828880	3015	3020	3020	3010	3049
334	20250113	135200	3390647830	3010	3020	3020	3010	1901
335	20250113	135100	3384924780	3010	3020	3020	3010	158
336	20250113	135000	3384448570	3020	3025	3025	3020	10261
337	20250113	134900	3353457410	3020	3025	3025	3005	1930
338	20250113	134800	3347640200	3025	3015	3025	3000	15867
339	20250113	134700	3299802450	3020	3015	3025	3005	15509
340	20250113	134600	3252961845	3020	3030	3030	3015	6691
341	20250113	134500	3232732285	3030	3025	3030	3025	777
342	20250113	134400	3230378630	3030	3030	3030	3020	3049
343	20250113	134300	3221151050	3030	3025	3030	3025	2209
344	20250113	134200	3214467300	3025	3035	3035	3020	31911
345	20250113	134100	3117768140	3035	3055	3055	3030	24786
346	20250113	134000	3042471555	3040	3010	3055	3010	38698
347	20250113	133900	2925240795	3010	3000	3010	2995	7886
348	20250113	133800	2901561090	3000	2995	3000	2990	4453
349	20250113	133700	2888227070	2995	2990	2995	2990	1348
350	20250113	133600	2884195075	2990	2995	2995	2990	55
351	20250113	133500	2884030380	2995	2995	3000	2990	5951
352	20250113	133400	2866208435	2995	3000	3000	2995	291
353	20250113	133300	2865335875	3000	3000	3000	3000	10468
354	20250113	133200	2833931875	3005	3005	3005	3005	265
355	20250113	133100	2833135550	3005	3000	3005	3000	53
356	20250113	133000	2832976290	3005	3005	3005	3005	2565
357	20250113	132900	2825268465	3005	3005	3005	3000	748
358	20250113	132800	2823021725	3005	3005	3005	3005	135
359	20250113	132700	2822616050	3005	3010	3010	3005	824
360	20250113	132600	2820139355	3010	3005	3010	3005	1363
361	20250113	132500	2816043025	3005	3005	3005	3005	1114
362	20250113	132400	2812695455	3005	3005	3005	3005	492
363	20250113	132300	2811216995	3005	3010	3010	3005	49
364	20250113	132200	2811069745	3010	3005	3010	3005	5313
365	20250113	132100	2795103930	3005	3005	3005	3005	974
366	20250113	132000	2792177060	3010	3010	3010	3005	205
367	20250113	131900	2791560035	3010	3005	3010	3005	2720
368	20250113	131800	2783386430	3005	3010	3010	3005	1822
369	20250113	131700	2777902320	3010	3005	3010	3005	1014
370	20250113	131600	2774850230	3010	3005	3010	3005	691
371	20250113	131500	2772773770	3010	3005	3010	3000	75
372	20250113	131400	2772548445	3010	3000	3010	3000	4722
373	20250113	131300	2758370490	3000	3000	3000	3000	111
374	20250113	131200	2758037490	3000	3000	3000	3000	36
375	20250113	131100	2757929490	3000	3000	3000	3000	154
376	20250113	131000	2757467490	3000	3000	3000	3000	1676
377	20250113	130900	2752439490	3000	3000	3005	2995	1465
378	20250113	130800	2748045405	2995	3000	3000	2995	266
379	20250113	130700	2747248685	2995	3000	3000	2995	974
380	20250113	130600	2744326935	2995	3000	3000	2995	2165
381	20250113	130500	2737832010	3000	2995	3000	2995	1185
382	20250113	130400	2734277910	3000	3000	3000	2995	246
383	20250113	130300	2733540915	3000	2995	3000	2995	456
384	20250113	130200	2732175065	3000	2995	3000	2995	510
385	20250113	130100	2730647590	2995	3000	3000	2995	670
386	20250113	130000	2728640740	3000	3005	3005	3000	446
387	20250113	125900	2727302725	3000	3000	3000	3000	2494
388	20250113	125800	2719820725	3000	3000	3000	2995	281
389	20250113	125700	2718978555	3000	2995	3000	2995	1226
390	20250113	125600	2715306470	3000	2995	3000	2995	119
391	20250113	125500	2714950035	2995	3000	3000	2995	1456
392	20250113	125400	2710582965	3000	3000	3000	3000	1900
393	20250113	125300	2704882965	2995	2995	3000	2995	2047
394	20250113	125200	2698752195	2995	3000	3000	2995	105
395	20250113	125100	2698437220	3000	3000	3000	3000	1134
396	20250113	125000	2695035220	3000	3005	3005	3000	2385
397	20250113	124900	2687878550	3005	3005	3005	3000	229
398	20250113	124800	2687190415	3005	3000	3005	3000	1442
399	20250113	124700	2682864340	3000	3000	3005	2995	826
400	20250113	124600	2680386275	3005	2990	3005	2990	16310
401	20250113	124500	2631515835	2995	2990	2995	2990	768
402	20250113	124400	2629219455	2990	2990	2995	2990	6838
403	20250113	124300	2608773435	2990	2990	2995	2990	30
404	20250113	124200	2608683665	2990	2995	2995	2990	1061
405	20250113	124100	2605511120	2995	2990	2995	2990	741
406	20250113	124000	2603292860	2995	2990	2995	2990	317
407	20250113	123900	2602343525	2990	2995	3000	2990	5387
408	20250113	123800	2586226560	3000	3000	3000	3000	140
409	20250113	123700	2585806560	3000	2995	3000	2995	712
410	20250113	123600	2583674045	2995	2990	2995	2990	2955
411	20250113	123500	2574828330	2990	2995	2995	2990	1278
412	20250113	123400	2571005610	2995	2995	2995	2990	9
413	20250113	123300	2570978670	2995	2995	2995	2995	189
414	20250113	123200	2570412615	2995	2990	2995	2990	252
415	20250113	123100	2569658860	2990	2990	2990	2990	955
416	20250113	123000	2566803410	2990	2990	2995	2990	1060
417	20250113	122900	2563634005	2995	2990	2995	2990	41
418	20250113	122800	2563511255	2990	3000	3000	2990	2269
419	20250113	122700	2556715540	3000	2995	3000	2995	1091
420	20250113	122600	2553447450	2995	3000	3000	2995	32
421	20250113	122500	2553351600	3000	3000	3000	2995	250
422	20250113	122400	2552602780	3000	3000	3000	3000	159
423	20250113	122300	2552125780	3000	2995	3000	2995	6180
424	20250113	122200	2533616450	2995	3000	3000	2995	2579
425	20250113	122100	2525879940	3000	3000	3000	2995	1692
426	20250113	122000	2520804830	3000	2995	3000	2995	21
427	20250113	121900	2520741930	2995	3000	3000	2995	259
428	20250113	121800	2519966055	3000	3000	3000	2995	1333
429	20250113	121700	2515967815	3000	3000	3000	3000	1051
430	20250113	121600	2512814815	3000	3000	3000	2995	1108
431	20250113	121500	2509496235	3000	3000	3000	3000	243
432	20250113	121400	2508767235	3000	2995	3000	2995	634
433	20250113	121300	2506865535	2995	3000	3000	2995	567
434	20250113	121200	2505164540	3000	3000	3000	2995	9428
435	20250113	121100	2476881230	2995	2995	2995	2995	220
436	20250113	121000	2476222330	2995	2995	2995	2995	200
437	20250113	120900	2475623330	2990	2990	2990	2990	0
438	20250113	120800	2475623330	2990	3000	3000	2990	1162
439	20250113	120700	2472137365	2995	2995	2995	2990	1334
440	20250113	120600	2468143625	3000	2995	3000	2995	3681
441	20250113	120500	2457114030	2995	2995	2995	2990	664
442	20250113	120400	2455125650	2990	2990	2990	2990	62
443	20250113	120300	2454940270	2990	2990	2990	2990	13602
444	20250113	120200	2414270290	3000	3000	3000	2990	5022
445	20250113	120100	2399252910	2995	2995	2995	2995	793
446	20250113	120000	2396877875	3000	3000	3000	3000	362
447	20250113	115900	2395791875	3000	2995	3000	2990	5423
448	20250113	115800	2379551570	2995	3000	3000	2995	610
449	20250113	115700	2377724570	2995	3000	3000	2995	329
450	20250113	115600	2376738900	3000	3000	3000	2995	571
451	20250113	115500	2375026450	3000	2995	3000	2995	1378
452	20250113	115400	2370892700	2995	3000	3000	2995	3
453	20250113	115300	2370883705	3000	3000	3000	2995	2201
454	20250113	115200	2364281620	2995	3000	3000	2995	195
455	20250113	115100	2363697470	2995	3000	3000	2995	987
456	20250113	115000	2360736805	3000	3000	3000	2995	1170
457	20250113	114900	2357231060	3000	3000	3000	3000	836
458	20250113	114800	2354723060	3000	3000	3000	2995	2335
459	20250113	114700	2347724025	3000	3000	3000	3000	5
460	20250113	114600	2347709025	3000	2995	3000	2995	198
461	20250113	114500	2347115945	2995	3000	3000	2990	6407
462	20250113	114400	2327926975	3000	2990	3000	2990	131
463	20250113	114300	2327535225	2990	2995	2995	2990	5011
464	20250113	114200	2312527435	2990	2990	3000	2990	5950
465	20250113	114100	2294731645	2990	2985	2990	2985	1472
466	20250113	114000	2290336020	2985	2985	2985	2985	250
467	20250113	113900	2289589770	2985	2985	2990	2985	42
468	20250113	113800	2289464360	2985	2985	2985	2985	420
469	20250113	113700	2288210660	2985	2990	2990	2985	3644
470	20250113	113600	2277333270	2990	2990	2990	2990	124
471	20250113	113500	2276962510	2990	2990	2990	2990	422
472	20250113	113400	2275700730	2985	2985	2985	2980	1647
473	20250113	113300	2270791320	2980	2985	2985	2980	7268
474	20250113	113200	2249096440	2985	2980	2985	2980	5264
475	20250113	113100	2233393400	2985	2980	2985	2980	736
476	20250113	113000	2231196465	2980	2985	2990	2980	2788
477	20250113	112900	2222874715	2980	2980	2990	2980	10338
478	20250113	112800	2192067465	2980	2985	2985	2980	8945
479	20250113	112700	2165409100	2985	2990	2990	2985	10005
480	20250113	112600	2135544150	2990	2985	2990	2985	292
481	20250113	112500	2134672525	2990	2990	2990	2985	351
482	20250113	112400	2133623340	2990	2990	2990	2990	549
483	20250113	112300	2131981830	2990	2990	2990	2985	1227
484	20250113	112200	2128319100	2985	2985	2990	2980	841
485	20250113	112100	2125808610	2985	2985	2985	2980	6413
486	20250113	112000	2106670805	2980	2985	2985	2980	1617
487	20250113	111900	2101852100	2985	2985	2985	2985	586
488	20250113	111800	2100102890	2980	2985	2985	2980	10972
489	20250113	111700	2067406150	2985	2980	2985	2980	665
490	20250113	111600	2065424365	2980	2985	2985	2980	3231
491	20250113	111500	2055795785	2980	2980	2980	2975	12786
492	20250113	111400	2017708750	2980	2985	2985	2980	34840
493	20250113	111300	1913870550	2985	2990	2990	2980	21757
494	20250113	111200	1848930815	2990	2990	2990	2985	764
495	20250113	111100	1846648765	2990	2995	2995	2990	11410
496	20250113	111000	1812531585	2990	3000	3000	2990	3155
497	20250113	110900	1803086110	3000	2995	3000	2995	972
498	20250113	110800	1800172650	2995	2990	2995	2990	2287
499	20250113	110700	1793333485	3000	2990	3000	2990	6189
500	20250113	110600	1774799735	2990	2995	2995	2990	2945
501	20250113	110500	1765993415	2995	2995	2995	2995	869
502	20250113	110400	1763390760	2995	2990	2995	2985	10631
503	20250113	110300	1731611930	2995	3000	3000	2990	2295
504	20250113	110200	1724748080	2990	2995	3000	2990	8659
505	20250113	110100	1698855155	3000	3000	3000	3000	709
506	20250113	110000	1696728155	2995	2995	2995	2995	1887
507	20250113	105900	1691076590	3000	3000	3000	3000	1087
508	20250113	105800	1687815590	3000	3000	3000	2995	15277
509	20250113	105700	1642051805	3000	3000	3005	3000	94
510	20250113	105600	1641769800	3000	2995	3000	2995	2353
511	20250113	105500	1634719455	3000	2995	3000	2995	3391
512	20250113	105400	1624548955	2995	2995	2995	2995	1017
513	20250113	105300	1621503040	2995	3000	3000	2995	533
514	20250113	105200	1619906205	3000	3000	3005	3000	1919
515	20250113	105100	1614149160	3000	3005	3005	3000	5686
516	20250113	105000	1597091155	3005	3005	3005	3000	1591
517	20250113	104900	1592312700	3005	3005	3005	3005	790
518	20250113	104800	1589938750	3000	3005	3010	3000	415
519	20250113	104700	1588693390	3005	3000	3005	3000	474
520	20250113	104600	1587270895	3010	3005	3010	3005	211
521	20250113	104500	1586636835	3005	3005	3005	3000	5378
522	20250113	104400	1570500945	3005	3005	3005	3005	2367
523	20250113	104300	1563388110	3005	3005	3005	3005	4606
524	20250113	104200	1549547080	3005	3005	3005	3005	1901
525	20250113	104100	1543834575	3000	3010	3010	3000	1186
526	20250113	104000	1540275720	3010	3000	3010	3000	206
527	20250113	103900	1539657660	3010	2995	3010	2995	4309
528	20250113	103800	1526719595	2995	3000	3005	2995	17669
529	20250113	103700	1473706680	3005	3000	3005	3000	1297
530	20250113	103600	1469813960	3005	3005	3005	3005	1097
531	20250113	103500	1466517475	3005	3000	3005	3000	2964
532	20250113	103400	1457622675	3000	3005	3005	3000	1441
533	20250113	103300	1453297090	3000	3000	3005	3000	2185
534	20250113	103200	1446741480	3000	3005	3005	3000	721
535	20250113	103100	1444577880	3005	3010	3010	3000	6934
536	20250113	103000	1423745470	3010	3005	3010	3005	238
537	20250113	102900	1423029420	3005	3005	3010	3005	2117
538	20250113	102800	1416665335	3005	3015	3015	3005	1610
539	20250113	102700	1411820455	3010	3015	3015	3010	34
540	20250113	102600	1411717950	3015	3020	3020	3010	13
541	20250113	102500	1411678755	3005	3020	3020	3005	3021
542	20250113	102400	1402592575	3020	3010	3020	3010	6520
543	20250113	102300	1382957795	3015	3020	3020	3010	324
544	20250113	102200	1381979505	3020	3015	3020	3015	2767
545	20250113	102100	1373635255	3015	3015	3015	3010	1639
546	20250113	102000	1368694170	3020	3015	3020	3015	1041
547	20250113	101900	1365555505	3015	3015	3015	3015	2167
548	20250113	101800	1359022000	3015	3015	3015	3015	441
549	20250113	101700	1357692385	3015	3015	3020	3015	186
550	20250113	101600	1357131245	3015	3015	3015	3015	432
551	20250113	101500	1355828765	3015	3005	3020	3005	3637
552	20250113	101400	1344878075	3005	3005	3005	3000	3717
553	20250113	101300	1333708990	3005	3005	3005	3000	434
554	20250113	101200	1332406075	3005	3010	3010	3000	2150
555	20250113	101100	1325950300	3005	3005	3010	3005	2833
556	20250113	101000	1317437125	3005	3010	3010	3000	5989
557	20250113	100900	1299440340	3010	3010	3010	3010	5486
558	20250113	100800	1282927480	3010	3015	3015	3010	814
559	20250113	100700	1280477115	3015	3010	3015	3010	1030
560	20250113	100600	1277375680	3010	3015	3015	3010	1060
561	20250113	100500	1274180430	3015	3010	3015	3005	4188
562	20250113	100400	1261576580	3010	3010	3010	3005	1358
563	20250113	100300	1257490225	3005	3010	3010	3005	12584
564	20250113	100200	1219615980	3010	3015	3015	3010	50
565	20250113	100100	1219465260	3010	3015	3015	3010	728
566	20250113	100000	1217270345	3015	3010	3015	3010	522
567	20250113	095900	1215698890	3010	3015	3015	3010	2833
568	20250113	095800	1207159920	3015	3015	3020	3015	1069
569	20250113	095700	1203936860	3015	3015	3015	3015	989
570	20250113	095600	1200955025	3015	3015	3015	3015	557
571	20250113	095500	1199275670	3015	3015	3015	3015	1359
572	20250113	095400	1195178285	3015	3015	3020	3015	842
573	20250113	095300	1192639605	3015	3020	3020	3015	549
574	20250113	095200	1190983870	3020	3015	3020	3010	2834
575	20250113	095100	1182444455	3020	3015	3020	3010	2839
576	20250113	095000	1173877450	3010	3015	3020	3010	1495
577	20250113	094900	1169370900	3015	3015	3020	3010	2579
578	20250113	094800	1161596355	3020	3015	3020	3010	4229
579	20250113	094700	1148845765	3015	3015	3020	3015	5041
580	20250113	094600	1133647120	3020	3020	3020	3015	1024
581	20250113	094500	1130556350	3015	3020	3020	3015	624
582	20250113	094400	1128673755	3020	3020	3020	3010	2559
583	20250113	094300	1120958605	3010	3005	3020	3005	14671
584	20250113	094200	1076797585	3005	3005	3010	3005	3816
585	20250113	094100	1065325000	3005	3005	3005	3005	2114
586	20250113	094000	1058972430	3000	3010	3015	3000	18272
587	20250113	093900	1004026355	3010	3010	3015	3010	396
588	20250113	093800	1002834225	3015	3020	3020	3010	3084
589	20250113	093700	993537155	3020	3020	3020	3015	3045
590	20250113	093600	984353540	3020	3020	3025	3020	2551
591	20250113	093500	976649500	3020	3015	3030	3015	4808
592	20250113	093400	962129545	3015	3015	3015	3010	1738
593	20250113	093300	956889480	3015	3010	3020	3010	1231
594	20250113	093200	953178930	3015	3015	3015	3010	1019
595	20250113	093100	950109740	3015	3010	3015	3005	8905
596	20250113	093000	923302120	3010	3010	3015	3010	2019
597	20250113	092900	917224915	3005	3015	3015	3005	5576
598	20250113	092800	900438620	3015	3015	3015	3010	4367
599	20250113	092700	887282075	3015	3010	3015	3010	2073
600	20250113	092600	881042290	3015	3015	3015	3010	5185
601	20250113	092500	865431145	3015	3020	3020	3015	7061
602	20250113	092400	844132335	3030	3020	3030	3015	2443
603	20250113	092300	836755465	3020	3020	3020	3015	3280
604	20250113	092200	826861365	3015	3025	3030	3015	8088
605	20250113	092100	802438885	3025	3030	3030	3025	5204
606	20250113	092000	786682350	3030	3040	3040	3030	8290
607	20250113	091900	761558675	3035	3035	3040	3035	3653
608	20250113	091800	750471070	3035	3040	3040	3035	4260
609	20250113	091700	737540095	3040	3040	3045	3035	2363
610	20250113	091600	730355765	3035	3050	3050	3035	11444
611	20250113	091500	695568120	3045	3040	3045	3040	4061
612	20250113	091400	683217265	3045	3045	3055	3040	9656
613	20250113	091300	653803110	3045	3060	3065	3045	17326
614	20250113	091200	600850005	3065	3060	3070	3055	17160
615	20250113	091100	548304225	3060	3055	3060	3055	10347
616	20250113	091000	516658345	3055	3030	3060	3030	20524
617	20250113	090900	454131525	3030	3035	3040	3025	16821
618	20250113	090800	403124610	3040	3035	3040	3030	3268
619	20250113	090700	393196820	3030	3035	3040	3025	11096
620	20250113	090600	359564065	3040	3035	3050	3035	5920
621	20250113	090500	341546995	3030	3025	3030	3025	8994
622	20250113	090400	314330335	3025	3020	3025	3015	17616
623	20250113	090300	261123500	3020	3025	3030	3015	3775
624	20250113	090200	249714625	3030	3010	3030	3000	10088
625	20250113	090100	219225565	3005	3005	3010	2990	6606
626	20250113	090000	199434415	2995	3005	3015	2985	64004