KissMeData/045300/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192700	60239140	2935	2935	2935	2935	600
3	20250113	192600	60239140	2935	2935	2935	2935	0
4	20250113	192500	60239140	2935	2935	2935	2935	0
5	20250113	192400	60239140	2935	2935	2935	2935	0
6	20250113	192300	60239140	2935	2935	2935	2935	0
7	20250113	192200	60239140	2935	2935	2935	2935	0
8	20250113	192100	60239140	2935	2935	2935	2935	0
9	20250113	192000	60239140	2935	2935	2935	2935	0
10	20250113	191900	60239140	2935	2935	2935	2935	0
11	20250113	191800	60239140	2935	2935	2935	2935	0
12	20250113	191700	60239140	2935	2935	2935	2935	0
13	20250113	191600	60239140	2935	2935	2935	2935	0
14	20250113	191500	60239140	2935	2935	2935	2935	0
15	20250113	191400	60239140	2935	2935	2935	2935	0
16	20250113	191300	60239140	2935	2935	2935	2935	0
17	20250113	191200	60239140	2935	2935	2935	2935	0
18	20250113	191100	60239140	2935	2935	2935	2935	0
19	20250113	191000	60239140	2935	2935	2935	2935	0
20	20250113	190900	60239140	2935	2935	2935	2935	0
21	20250113	190800	60239140	2935	2935	2935	2935	0
22	20250113	190700	60239140	2935	2935	2935	2935	0
23	20250113	190600	60239140	2935	2935	2935	2935	0
24	20250113	190500	60239140	2935	2935	2935	2935	0
25	20250113	190400	60239140	2935	2935	2935	2935	0
26	20250113	190300	60239140	2935	2935	2935	2935	0
27	20250113	190200	60239140	2935	2935	2935	2935	0
28	20250113	190100	60239140	2935	2935	2935	2935	0
29	20250113	190000	60239140	2935	2935	2935	2935	0
30	20250113	185900	60239140	2935	2935	2935	2935	0
31	20250113	185800	60239140	2935	2935	2935	2935	0
32	20250113	185700	60239140	2935	2935	2935	2935	600
33	20250113	185600	60239140	2935	2935	2935	2935	0
34	20250113	185500	60239140	2935	2935	2935	2935	0
35	20250113	185400	60239140	2935	2935	2935	2935	0
36	20250113	185300	60239140	2935	2935	2935	2935	0
37	20250113	185200	60239140	2935	2935	2935	2935	0
38	20250113	185100	60239140	2935	2935	2935	2935	0
39	20250113	185000	60239140	2935	2935	2935	2935	0
40	20250113	184900	60239140	2935	2935	2935	2935	0
41	20250113	184800	60239140	2935	2935	2935	2935	0
42	20250113	184700	60239140	2935	2935	2935	2935	0
43	20250113	184600	60239140	2935	2935	2935	2935	0
44	20250113	184500	60239140	2935	2935	2935	2935	0
45	20250113	184400	60239140	2935	2935	2935	2935	0
46	20250113	184300	60239140	2935	2935	2935	2935	0
47	20250113	184200	60239140	2935	2935	2935	2935	0
48	20250113	184100	60239140	2935	2935	2935	2935	0
49	20250113	184000	60239140	2935	2935	2935	2935	0
50	20250113	183900	60239140	2935	2935	2935	2935	0
51	20250113	183800	60239140	2935	2935	2935	2935	0
52	20250113	183700	60239140	2935	2935	2935	2935	0
53	20250113	183600	60239140	2935	2935	2935	2935	0
54	20250113	183500	60239140	2935	2935	2935	2935	0
55	20250113	183400	60239140	2935	2935	2935	2935	0
56	20250113	183300	60239140	2935	2935	2935	2935	0
57	20250113	183200	60239140	2935	2935	2935	2935	0
58	20250113	183100	60239140	2935	2935	2935	2935	0
59	20250113	183000	60239140	2935	2935	2935	2935	0
60	20250113	182900	60239140	2935	2935	2935	2935	0
61	20250113	182800	60239140	2935	2935	2935	2935	0
62	20250113	182700	60239140	2935	2935	2935	2935	600
63	20250113	182600	60239140	2935	2935	2935	2935	0
64	20250113	182500	60239140	2935	2935	2935	2935	0
65	20250113	182400	60239140	2935	2935	2935	2935	0
66	20250113	182300	60239140	2935	2935	2935	2935	0
67	20250113	182200	60239140	2935	2935	2935	2935	0
68	20250113	182100	60239140	2935	2935	2935	2935	0
69	20250113	182000	60239140	2935	2935	2935	2935	0
70	20250113	181900	60239140	2935	2935	2935	2935	0
71	20250113	181800	60239140	2935	2935	2935	2935	0
72	20250113	181700	60239140	2935	2935	2935	2935	0
73	20250113	181600	60239140	2935	2935	2935	2935	0
74	20250113	181500	60239140	2935	2935	2935	2935	0
75	20250113	181400	60239140	2935	2935	2935	2935	0
76	20250113	181300	60239140	2935	2935	2935	2935	0
77	20250113	181200	60239140	2935	2935	2935	2935	0
78	20250113	181100	60239140	2935	2935	2935	2935	0
79	20250113	181000	60239140	2935	2935	2935	2935	0
80	20250113	180900	60239140	2935	2935	2935	2935	0
81	20250113	180800	60239140	2935	2935	2935	2935	0
82	20250113	180700	60239140	2935	2935	2935	2935	0
83	20250113	180600	60239140	2935	2935	2935	2935	0
84	20250113	180500	60239140	2935	2935	2935	2935	0
85	20250113	180400	60239140	2935	2935	2935	2935	0
86	20250113	180300	60239140	2935	2935	2935	2935	0
87	20250113	180200	60239140	2935	2935	2935	2935	0
88	20250113	180100	60239140	2935	2935	2935	2935	0
89	20250113	180000	60239140	2935	2935	2935	2935	0
90	20250113	175900	60239140	2935	2935	2935	2935	0
91	20250113	175800	60239140	2935	2935	2935	2935	0
92	20250113	175700	60239140	2935	2935	2935	2935	600
93	20250113	175600	60239140	2935	2935	2935	2935	0
94	20250113	175500	60239140	2935	2935	2935	2935	0
95	20250113	175400	60239140	2935	2935	2935	2935	0
96	20250113	175300	60239140	2935	2935	2935	2935	0
97	20250113	175200	60239140	2935	2935	2935	2935	0
98	20250113	175100	60239140	2935	2935	2935	2935	0
99	20250113	175000	60239140	2935	2935	2935	2935	0
100	20250113	174900	60239140	2935	2935	2935	2935	0
101	20250113	174800	60239140	2935	2935	2935	2935	0
102	20250113	174700	60239140	2935	2935	2935	2935	0
103	20250113	174600	60239140	2935	2935	2935	2935	0
104	20250113	174500	60239140	2935	2935	2935	2935	0
105	20250113	174400	60239140	2935	2935	2935	2935	0
106	20250113	174300	60239140	2935	2935	2935	2935	0
107	20250113	174200	60239140	2935	2935	2935	2935	0
108	20250113	174100	60239140	2935	2935	2935	2935	0
109	20250113	174000	60239140	2935	2935	2935	2935	0
110	20250113	173900	60239140	2935	2935	2935	2935	0
111	20250113	173800	60239140	2935	2935	2935	2935	0
112	20250113	173700	60239140	2935	2935	2935	2935	0
113	20250113	173600	60239140	2935	2935	2935	2935	0
114	20250113	173500	60239140	2935	2935	2935	2935	0
115	20250113	173400	60239140	2935	2935	2935	2935	0
116	20250113	173300	60239140	2935	2935	2935	2935	0
117	20250113	173200	60239140	2935	2935	2935	2935	0
118	20250113	173100	60239140	2935	2935	2935	2935	0
119	20250113	173000	60239140	2935	2935	2935	2935	0
120	20250113	172900	60239140	2935	2935	2935	2935	0
121	20250113	172800	60239140	2935	2935	2935	2935	0
122	20250113	172700	60239140	2935	2935	2935	2935	600
123	20250113	172600	60239140	2935	2935	2935	2935	0
124	20250113	172500	60239140	2935	2935	2935	2935	0
125	20250113	172400	60239140	2935	2935	2935	2935	0
126	20250113	172300	60239140	2935	2935	2935	2935	0
127	20250113	172200	60239140	2935	2935	2935	2935	0
128	20250113	172100	60239140	2935	2935	2935	2935	0
129	20250113	172000	60239140	2935	2935	2935	2935	0
130	20250113	171900	60239140	2935	2935	2935	2935	0
131	20250113	171800	60239140	2935	2935	2935	2935	0
132	20250113	171700	60239140	2935	2935	2935	2935	0
133	20250113	171600	60239140	2935	2935	2935	2935	0
134	20250113	171500	60239140	2935	2935	2935	2935	0
135	20250113	171400	60239140	2935	2935	2935	2935	0
136	20250113	171300	60239140	2935	2935	2935	2935	0
137	20250113	171200	60239140	2935	2935	2935	2935	0
138	20250113	171100	60239140	2935	2935	2935	2935	0
139	20250113	171000	60239140	2935	2935	2935	2935	0
140	20250113	170900	60239140	2935	2935	2935	2935	0
141	20250113	170800	60239140	2935	2935	2935	2935	0
142	20250113	170700	60239140	2935	2935	2935	2935	0
143	20250113	170600	60239140	2935	2935	2935	2935	0
144	20250113	170500	60239140	2935	2935	2935	2935	0
145	20250113	170400	60239140	2935	2935	2935	2935	0
146	20250113	170300	60239140	2935	2935	2935	2935	0
147	20250113	170200	60239140	2935	2935	2935	2935	0
148	20250113	170100	60239140	2935	2935	2935	2935	0
149	20250113	170000	60239140	2935	2935	2935	2935	0
150	20250113	165900	60239140	2935	2935	2935	2935	0
151	20250113	165800	60239140	2935	2935	2935	2935	0
152	20250113	165700	60239140	2935	2935	2935	2935	600
153	20250113	165600	60239140	2935	2935	2935	2935	0
154	20250113	165500	60239140	2935	2935	2935	2935	0
155	20250113	165400	60239140	2935	2935	2935	2935	0
156	20250113	165300	60239140	2935	2935	2935	2935	0
157	20250113	165200	60239140	2935	2935	2935	2935	0
158	20250113	165100	60239140	2935	2935	2935	2935	0
159	20250113	165000	60239140	2935	2935	2935	2935	0
160	20250113	164900	60239140	2935	2935	2935	2935	0
161	20250113	164800	60239140	2935	2935	2935	2935	0
162	20250113	164700	60239140	2935	2935	2935	2935	0
163	20250113	164600	60239140	2935	2935	2935	2935	0
164	20250113	164500	60239140	2935	2935	2935	2935	0
165	20250113	164400	60239140	2935	2935	2935	2935	0
166	20250113	164300	60239140	2935	2935	2935	2935	0
167	20250113	164200	60239140	2935	2935	2935	2935	0
168	20250113	164100	60239140	2935	2935	2935	2935	0
169	20250113	164000	60239140	2935	2935	2935	2935	0
170	20250113	163900	60239140	2935	2935	2935	2935	0
171	20250113	163800	60239140	2935	2935	2935	2935	0
172	20250113	163700	60239140	2935	2935	2935	2935	0
173	20250113	163600	60239140	2935	2935	2935	2935	0
174	20250113	163500	60239140	2935	2935	2935	2935	0
175	20250113	163400	60239140	2935	2935	2935	2935	0
176	20250113	163300	60239140	2935	2935	2935	2935	0
177	20250113	163200	60239140	2935	2935	2935	2935	0
178	20250113	163100	60239140	2935	2935	2935	2935	0
179	20250113	163000	60239140	2935	2935	2935	2935	0
180	20250113	162900	60239140	2935	2935	2935	2935	0
181	20250113	162800	60239140	2935	2935	2935	2935	0
182	20250113	162700	60239140	2935	2935	2935	2935	600
183	20250113	162600	60239140	2935	2935	2935	2935	0
184	20250113	162500	60239140	2935	2935	2935	2935	0
185	20250113	162400	60239140	2935	2935	2935	2935	0
186	20250113	162300	60239140	2935	2935	2935	2935	0
187	20250113	162200	60239140	2935	2935	2935	2935	0
188	20250113	162100	60239140	2935	2935	2935	2935	0
189	20250113	162000	60239140	2935	2935	2935	2935	0
190	20250113	161900	60239140	2935	2935	2935	2935	0
191	20250113	161800	60239140	2935	2935	2935	2935	0
192	20250113	161700	60239140	2935	2935	2935	2935	0
193	20250113	161600	60239140	2935	2935	2935	2935	0
194	20250113	161500	60239140	2935	2935	2935	2935	0
195	20250113	161400	60239140	2935	2935	2935	2935	0
196	20250113	161300	60239140	2935	2935	2935	2935	0
197	20250113	161200	60239140	2935	2935	2935	2935	0
198	20250113	161100	60239140	2935	2935	2935	2935	0
199	20250113	161000	60239140	2935	2935	2935	2935	0
200	20250113	160900	60239140	2935	2935	2935	2935	0
201	20250113	160800	60239140	2935	2935	2935	2935	0
202	20250113	160700	60239140	2935	2935	2935	2935	0
203	20250113	160600	60239140	2935	2935	2935	2935	0
204	20250113	160500	60239140	2935	2935	2935	2935	0
205	20250113	160400	60239140	2935	2935	2935	2935	0
206	20250113	160300	60239140	2935	2935	2935	2935	0
207	20250113	160200	60239140	2935	2935	2935	2935	0
208	20250113	160100	60239140	2935	2935	2935	2935	0
209	20250113	160000	60239140	2935	2935	2935	2935	0
210	20250113	155900	60239140	2935	2935	2935	2935	0
211	20250113	155800	60239140	2935	2935	2935	2935	0
212	20250113	155700	60239140	2935	2935	2935	2935	600
213	20250113	155600	60239140	2935	2935	2935	2935	0
214	20250113	155500	60239140	2935	2935	2935	2935	0
215	20250113	155400	60239140	2935	2935	2935	2935	0
216	20250113	155300	60239140	2935	2935	2935	2935	0
217	20250113	155200	60239140	2935	2935	2935	2935	0
218	20250113	155100	60239140	2935	2935	2935	2935	0
219	20250113	155000	60239140	2935	2935	2935	2935	0
220	20250113	154900	60239140	2935	2935	2935	2935	0
221	20250113	154800	60239140	2935	2935	2935	2935	0
222	20250113	154700	60239140	2935	2935	2935	2935	0
223	20250113	154600	60239140	2935	2935	2935	2935	0
224	20250113	154500	60239140	2935	2935	2935	2935	0
225	20250113	154400	60239140	2935	2935	2935	2935	0
226	20250113	154300	60239140	2935	2935	2935	2935	0
227	20250113	154200	60239140	2935	2935	2935	2935	0
228	20250113	154100	60239140	2935	2935	2935	2935	0
229	20250113	154000	60239140	2935	2935	2935	2935	0
230	20250113	153900	60239140	2935	2935	2935	2935	0
231	20250113	153800	60239140	2935	2935	2935	2935	0
232	20250113	153700	60239140	2935	2935	2935	2935	0
233	20250113	153600	60239140	2935	2935	2935	2935	0
234	20250113	153500	60239140	2935	2935	2935	2935	0
235	20250113	153400	60239140	2935	2935	2935	2935	0
236	20250113	153300	60239140	2935	2935	2935	2935	0
237	20250113	153200	60239140	2935	2935	2935	2935	0
238	20250113	153100	60239140	2935	2935	2935	2935	0
239	20250113	153000	60239140	2935	2935	2935	2935	600
240	20250113	152900	58478140	2905	2905	2905	2905	0
241	20250113	152800	58478140	2905	2905	2905	2905	0
242	20250113	152700	58478140	2905	2905	2905	2905	0
243	20250113	152600	58478140	2905	2905	2905	2905	0
244	20250113	152500	58478140	2905	2905	2905	2905	0
245	20250113	152400	58478140	2905	2905	2905	2905	0
246	20250113	152300	58478140	2905	2905	2905	2905	0
247	20250113	152200	58478140	2905	2905	2905	2905	0
248	20250113	152100	58478140	2905	2905	2905	2905	0
249	20250113	152000	58478140	2905	2905	2905	2905	0
250	20250113	151900	58478140	2905	2905	2905	2905	0
251	20250113	151800	58478140	2905	2905	2905	2905	2
252	20250113	151700	58472330	2905	2905	2905	2905	1
253	20250113	151600	58469425	2905	2915	2915	2905	360
254	20250113	151500	57423615	2900	2900	2900	2900	0
255	20250113	151400	57423615	2900	2895	2900	2895	908
256	20250113	151300	54793160	2910	2920	2920	2910	354
257	20250113	151200	53763010	2925	2920	2925	2905	375
258	20250113	151100	52671700	2900	2895	2900	2895	705
259	20250113	151000	50628930	2925	2925	2925	2925	0
260	20250113	150900	50628930	2925	2925	2925	2925	0
261	20250113	150800	50628930	2925	2925	2925	2925	1
262	20250113	150700	50626005	2910	2910	2910	2910	0
263	20250113	150600	50626005	2910	2920	2920	2910	45
264	20250113	150500	50495045	2925	2900	2925	2900	17
265	20250113	150400	50445680	2910	2910	2910	2910	0
266	20250113	150300	50445680	2910	2910	2910	2910	0
267	20250113	150200	50445680	2910	2910	2910	2910	0
268	20250113	150100	50445680	2910	2910	2910	2910	0
269	20250113	150000	50445680	2910	2910	2910	2910	0
270	20250113	145900	50445680	2910	2910	2910	2910	0
271	20250113	145800	50445680	2910	2910	2910	2910	0
272	20250113	145700	50445680	2910	2910	2910	2910	0
273	20250113	145600	50445680	2910	2910	2910	2910	0
274	20250113	145500	50445680	2910	2910	2910	2910	0
275	20250113	145400	50445680	2910	2920	2920	2910	360
276	20250113	145300	49398070	2925	2925	2925	2925	0
277	20250113	145200	49398070	2925	2925	2925	2925	1
278	20250113	145100	49395145	2910	2890	2920	2890	501
279	20250113	145000	47944465	2880	2880	2880	2880	0
280	20250113	144900	47944465	2880	2880	2880	2880	1
281	20250113	144800	47941585	2910	2910	2910	2910	0
282	20250113	144700	47941585	2910	2910	2910	2910	0
283	20250113	144600	47941585	2910	2910	2910	2910	0
284	20250113	144500	47941585	2910	2920	2920	2910	360
285	20250113	144400	46893975	2920	2885	2920	2885	371
286	20250113	144300	45821665	2880	2880	2880	2880	0
287	20250113	144200	45821665	2880	2890	2890	2880	300
288	20250113	144100	44957165	2905	2905	2905	2905	0
289	20250113	144000	44957165	2905	2905	2905	2905	0
290	20250113	143900	44957165	2905	2905	2905	2905	0
291	20250113	143800	44957165	2905	2905	2905	2905	0
292	20250113	143700	44957165	2905	2905	2905	2905	0
293	20250113	143600	44957165	2905	2905	2905	2905	0
294	20250113	143500	44957165	2905	2905	2905	2905	0
295	20250113	143400	44957165	2905	2905	2905	2905	0
296	20250113	143300	44957165	2905	2915	2915	2905	311
297	20250113	143200	44053700	2905	2915	2915	2905	360
298	20250113	143100	43007890	2910	2895	2915	2895	17
299	20250113	143000	42958460	2880	2880	2880	2880	0
300	20250113	142900	42958460	2880	2880	2880	2880	3
301	20250113	142800	42949820	2880	2880	2880	2880	0
302	20250113	142700	42949820	2880	2880	2880	2880	0
303	20250113	142600	42949820	2880	2880	2880	2880	0
304	20250113	142500	42949820	2880	2885	2885	2880	720
305	20250113	142400	40874190	2920	2920	2920	2920	1
306	20250113	142300	40871270	2895	2895	2895	2895	0
307	20250113	142200	40871270	2895	2895	2895	2895	364
308	20250113	142100	39817490	2890	2890	2890	2890	5
309	20250113	142000	39803040	2890	2890	2890	2890	0
310	20250113	141900	39803040	2890	2890	2890	2890	0
311	20250113	141800	39803040	2890	2890	2890	2890	5
312	20250113	141700	39788590	2905	2905	2905	2905	0
313	20250113	141600	39788590	2905	2905	2905	2905	0
314	20250113	141500	39788590	2905	2905	2905	2905	0
315	20250113	141400	39788590	2905	2905	2905	2905	0
316	20250113	141300	39788590	2905	2905	2905	2905	0
317	20250113	141200	39788590	2905	2905	2905	2905	0
318	20250113	141100	39788590	2905	2905	2905	2905	0
319	20250113	141000	39788590	2905	2905	2905	2905	0
320	20250113	140900	39788590	2905	2915	2915	2905	299
321	20250113	140800	38919985	2920	2920	2920	2920	0
322	20250113	140700	38919985	2920	2920	2920	2920	1
323	20250113	140600	38917065	2920	2915	2920	2905	18
324	20250113	140500	38864665	2915	2900	2915	2895	25
325	20250113	140400	38792200	2900	2900	2900	2900	0
326	20250113	140300	38792200	2900	2900	2900	2900	0
327	20250113	140200	38792200	2900	2900	2900	2900	0
328	20250113	140100	38792200	2900	2895	2900	2895	6
329	20250113	140000	38774825	2915	2915	2915	2915	0
330	20250113	135900	38774825	2915	2895	2915	2895	6
331	20250113	135800	38757430	2890	2890	2890	2890	4
332	20250113	135700	38745870	2900	2900	2900	2900	0
333	20250113	135600	38745870	2900	2900	2900	2900	0
334	20250113	135500	38745870	2900	2900	2900	2900	0
335	20250113	135400	38745870	2900	2900	2900	2900	1
336	20250113	135300	38742970	2915	2890	2915	2890	14
337	20250113	135200	38702455	2900	2900	2900	2900	0
338	20250113	135100	38702455	2900	2900	2900	2900	0
339	20250113	135000	38702455	2900	2900	2900	2900	0
340	20250113	134900	38702455	2900	2900	2900	2900	1
341	20250113	134800	38699555	2900	2900	2900	2900	1
342	20250113	134700	38696655	2895	2895	2895	2895	8
343	20250113	134600	38673495	2900	2900	2900	2900	1
344	20250113	134500	38670595	2920	2900	2920	2900	2
345	20250113	134400	38664775	2920	2920	2920	2920	0
346	20250113	134300	38664775	2920	2895	2920	2895	6
347	20250113	134200	38647375	2890	2890	2890	2890	0
348	20250113	134100	38647375	2890	2890	2890	2890	0
349	20250113	134000	38647375	2890	2890	2890	2890	0
350	20250113	133900	38647375	2890	2890	2890	2890	0
351	20250113	133800	38647375	2890	2890	2890	2890	0
352	20250113	133700	38647375	2890	2890	2890	2890	0
353	20250113	133600	38647375	2890	2890	2890	2890	4
354	20250113	133500	38635815	2895	2895	2895	2895	0
355	20250113	133400	38635815	2895	2895	2895	2895	0
356	20250113	133300	38635815	2895	2895	2895	2895	0
357	20250113	133200	38635815	2895	2895	2895	2895	0
358	20250113	133100	38635815	2895	2895	2895	2895	4
359	20250113	133000	38624235	2895	2895	2895	2895	0
360	20250113	132900	38624235	2895	2895	2895	2895	1
361	20250113	132800	38621340	2890	2890	2890	2890	0
362	20250113	132700	38621340	2890	2890	2890	2890	0
363	20250113	132600	38621340	2890	2890	2890	2890	15
364	20250113	132500	38577990	2925	2925	2925	2925	0
365	20250113	132400	38577990	2925	2925	2925	2925	0
366	20250113	132300	38577990	2925	2925	2925	2925	0
367	20250113	132200	38577990	2925	2925	2925	2925	0
368	20250113	132100	38577990	2925	2925	2925	2925	0
369	20250113	132000	38577990	2925	2925	2925	2925	0
370	20250113	131900	38577990	2925	2925	2925	2925	0
371	20250113	131800	38577990	2925	2925	2925	2925	0
372	20250113	131700	38577990	2925	2925	2925	2925	0
373	20250113	131600	38577990	2925	2925	2925	2925	0
374	20250113	131500	38577990	2925	2925	2925	2925	0
375	20250113	131400	38577990	2925	2925	2925	2925	0
376	20250113	131300	38577990	2925	2925	2925	2925	0
377	20250113	131200	38577990	2925	2925	2925	2925	0
378	20250113	131100	38577990	2925	2925	2925	2925	0
379	20250113	131000	38577990	2925	2925	2925	2925	0
380	20250113	130900	38577990	2925	2925	2925	2925	0
381	20250113	130800	38577990	2925	2925	2925	2925	1
382	20250113	130700	38575065	2900	2895	2900	2895	7
383	20250113	130600	38554790	2930	2930	2930	2930	0
384	20250113	130500	38554790	2930	2930	2930	2930	0
385	20250113	130400	38554790	2930	2930	2930	2930	0
386	20250113	130300	38554790	2930	2930	2930	2930	0
387	20250113	130200	38554790	2930	2930	2930	2930	0
388	20250113	130100	38554790	2930	2930	2930	2915	362
389	20250113	130000	37499520	2925	2915	2925	2905	419
390	20250113	125900	36281425	2915	2915	2915	2915	71
391	20250113	125800	36074460	2905	2905	2905	2905	58
392	20250113	125700	35905970	2910	2920	2920	2910	360
393	20250113	125600	34858360	2925	2915	2925	2915	9
394	20250113	125500	34832085	2915	2880	2915	2880	8
395	20250113	125400	34808980	2880	2880	2880	2880	0
396	20250113	125300	34808980	2880	2880	2880	2880	70
397	20250113	125200	34607380	2890	2890	2890	2890	0
398	20250113	125100	34607380	2890	2890	2890	2890	0
399	20250113	125000	34607380	2890	2895	2895	2890	123
400	20250113	124900	34251300	2890	2895	2895	2885	3113
401	20250113	124800	25266275	2900	2900	2900	2900	1
402	20250113	124700	25263375	2895	2895	2895	2895	4
403	20250113	124600	25251795	2905	2905	2905	2905	1
404	20250113	124500	25248890	2895	2905	2905	2895	2000
405	20250113	124400	19454975	2925	2925	2925	2925	0
406	20250113	124300	19454975	2925	2925	2925	2925	0
407	20250113	124200	19454975	2925	2925	2925	2925	0
408	20250113	124100	19454975	2925	2925	2925	2925	0
409	20250113	124000	19454975	2925	2925	2925	2925	0
410	20250113	123900	19454975	2925	2925	2925	2925	0
411	20250113	123800	19454975	2925	2925	2925	2925	0
412	20250113	123700	19454975	2925	2925	2925	2925	0
413	20250113	123600	19454975	2925	2925	2925	2925	0
414	20250113	123500	19454975	2925	2925	2925	2925	0
415	20250113	123400	19454975	2925	2925	2925	2925	0
416	20250113	123300	19454975	2925	2925	2925	2925	1
417	20250113	123200	19452050	2935	2935	2935	2935	0
418	20250113	123100	19452050	2935	2935	2935	2935	0
419	20250113	123000	19452050	2935	2935	2935	2935	0
420	20250113	122900	19452050	2935	2935	2935	2935	0
421	20250113	122800	19452050	2935	2935	2935	2935	0
422	20250113	122700	19452050	2935	2935	2935	2935	0
423	20250113	122600	19452050	2935	2935	2935	2935	0
424	20250113	122500	19452050	2935	2930	2935	2930	5
425	20250113	122400	19437395	2930	2930	2930	2930	0
426	20250113	122300	19437395	2930	2930	2930	2930	1
427	20250113	122200	19434465	2935	2935	2935	2935	0
428	20250113	122100	19434465	2935	2935	2935	2935	0
429	20250113	122000	19434465	2935	2930	2935	2930	35
430	20250113	121900	19331760	2930	2930	2930	2930	1
431	20250113	121800	19328830	2925	2925	2925	2925	26
432	20250113	121700	19252780	2925	2925	2925	2925	0
433	20250113	121600	19252780	2925	2925	2925	2925	26
434	20250113	121500	19176730	2935	2935	2935	2935	0
435	20250113	121400	19176730	2935	2935	2935	2935	0
436	20250113	121300	19176730	2935	2935	2935	2935	0
437	20250113	121200	19176730	2935	2930	2935	2930	631
438	20250113	121100	17325935	2930	2925	2930	2925	8
439	20250113	121000	17302530	2925	2925	2925	2925	0
440	20250113	120900	17302530	2925	2925	2925	2925	0
441	20250113	120800	17302530	2925	2920	2925	2920	924
442	20250113	120700	14601235	2905	2905	2905	2905	18
443	20250113	120600	14548945	2900	2900	2900	2900	5
444	20250113	120500	14534445	2925	2925	2925	2925	0
445	20250113	120400	14534445	2925	2915	2925	2915	2
446	20250113	120300	14528605	2910	2900	2910	2900	365
447	20250113	120200	13470095	2900	2900	2900	2900	0
448	20250113	120100	13470095	2900	2895	2900	2895	6
449	20250113	120000	13452720	2895	2895	2895	2895	0
450	20250113	115900	13452720	2895	2895	2895	2895	0
451	20250113	115800	13452720	2895	2895	2895	2895	44
452	20250113	115700	13325340	2900	2900	2900	2900	1
453	20250113	115600	13322440	2895	2895	2895	2895	4
454	20250113	115500	13310860	2895	2895	2895	2895	920
455	20250113	115400	10647460	2895	2895	2895	2895	0
456	20250113	115300	10647460	2895	2895	2895	2895	0
457	20250113	115200	10647460	2895	2895	2895	2895	4
458	20250113	115100	10635880	2900	2900	2900	2900	0
459	20250113	115000	10635880	2900	2900	2900	2900	0
460	20250113	114900	10635880	2900	2900	2900	2900	0
461	20250113	114800	10635880	2900	2895	2900	2895	5
462	20250113	114700	10621400	2895	2895	2895	2895	8
463	20250113	114600	10598240	2900	2900	2900	2900	0
464	20250113	114500	10598240	2900	2900	2900	2900	0
465	20250113	114400	10598240	2900	2900	2900	2900	0
466	20250113	114300	10598240	2900	2900	2900	2900	0
467	20250113	114200	10598240	2900	2895	2900	2895	5
468	20250113	114100	10583760	2900	2900	2900	2900	0
469	20250113	114000	10583760	2900	2900	2900	2900	0
470	20250113	113900	10583760	2900	2900	2900	2900	0
471	20250113	113800	10583760	2900	2900	2900	2900	0
472	20250113	113700	10583760	2900	2900	2900	2900	0
473	20250113	113600	10583760	2900	2900	2900	2900	0
474	20250113	113500	10583760	2900	2900	2900	2900	0
475	20250113	113400	10583760	2900	2900	2900	2900	0
476	20250113	113300	10583760	2900	2900	2900	2900	0
477	20250113	113200	10583760	2900	2895	2900	2890	51
478	20250113	113100	10436355	2900	2900	2900	2900	0
479	20250113	113000	10436355	2900	2900	2900	2900	0
480	20250113	112900	10436355	2900	2900	2900	2900	0
481	20250113	112800	10436355	2900	2900	2900	2900	0
482	20250113	112700	10436355	2900	2900	2900	2900	0
483	20250113	112600	10436355	2900	2900	2900	2900	0
484	20250113	112500	10436355	2900	2900	2900	2900	0
485	20250113	112400	10436355	2900	2900	2900	2900	0
486	20250113	112300	10436355	2900	2900	2900	2900	0
487	20250113	112200	10436355	2900	2925	2925	2900	2
488	20250113	112100	10430530	2910	2910	2910	2910	1
489	20250113	112000	10427620	2905	2905	2905	2905	0
490	20250113	111900	10427620	2905	2905	2905	2905	0
491	20250113	111800	10427620	2905	2905	2905	2905	0
492	20250113	111700	10427620	2905	2905	2905	2905	0
493	20250113	111600	10427620	2905	2905	2905	2905	0
494	20250113	111500	10427620	2905	2915	2920	2905	297
495	20250113	111400	9564685	2920	2920	2920	2920	0
496	20250113	111300	9564685	2920	2920	2920	2920	0
497	20250113	111200	9564685	2920	2920	2920	2920	1
498	20250113	111100	9561765	2900	2900	2900	2900	0
499	20250113	111000	9561765	2900	2900	2900	2900	0
500	20250113	110900	9561765	2900	2895	2900	2890	460
501	20250113	110800	8232220	2900	2900	2900	2900	0
502	20250113	110700	8232220	2900	2900	2900	2900	1
503	20250113	110600	8229320	2895	2900	2900	2895	6
504	20250113	110500	8211945	2895	2895	2895	2895	0
505	20250113	110400	8211945	2895	2895	2895	2895	0
506	20250113	110300	8211945	2895	2895	2895	2895	0
507	20250113	110200	8211945	2895	2895	2895	2895	5
508	20250113	110100	8197470	2895	2895	2895	2895	0
509	20250113	110000	8197470	2895	2895	2895	2895	0
510	20250113	105900	8197470	2895	2895	2895	2895	0
511	20250113	105800	8197470	2895	2895	2895	2895	8
512	20250113	105700	8174310	2900	2900	2900	2900	0
513	20250113	105600	8174310	2900	2900	2900	2900	1
514	20250113	105500	8171410	2895	2895	2895	2895	0
515	20250113	105400	8171410	2895	2895	2895	2895	0
516	20250113	105300	8171410	2895	2895	2895	2895	0
517	20250113	105200	8171410	2895	2895	2895	2895	0
518	20250113	105100	8171410	2895	2895	2895	2895	0
519	20250113	105000	8171410	2895	2895	2895	2895	0
520	20250113	104900	8171410	2895	2895	2895	2895	0
521	20250113	104800	8171410	2895	2895	2895	2895	4
522	20250113	104700	8159830	2895	2895	2895	2895	4
523	20250113	104600	8148250	2895	2895	2895	2895	0
524	20250113	104500	8148250	2895	2895	2895	2895	0
525	20250113	104400	8148250	2895	2895	2895	2895	0
526	20250113	104300	8148250	2895	2895	2895	2895	0
527	20250113	104200	8148250	2895	2895	2895	2895	0
528	20250113	104100	8148250	2895	2895	2895	2895	4
529	20250113	104000	8136670	2895	2895	2895	2895	0
530	20250113	103900	8136670	2895	2895	2895	2895	2
531	20250113	103800	8130880	2895	2895	2895	2895	0
532	20250113	103700	8130880	2895	2895	2895	2895	0
533	20250113	103600	8130880	2895	2895	2895	2895	4
534	20250113	103500	8119300	2900	2900	2900	2900	0
535	20250113	103400	8119300	2900	2900	2900	2895	47
536	20250113	103300	7983225	2895	2895	2895	2895	4
537	20250113	103200	7971645	2900	2900	2900	2900	0
538	20250113	103100	7971645	2900	2900	2900	2900	0
539	20250113	103000	7971645	2900	2900	2900	2900	0
540	20250113	102900	7971645	2900	2900	2900	2900	0
541	20250113	102800	7971645	2900	2900	2900	2900	0
542	20250113	102700	7971645	2900	2900	2900	2900	1
543	20250113	102600	7968745	2900	2895	2900	2895	6
544	20250113	102500	7951370	2895	2895	2895	2895	0
545	20250113	102400	7951370	2895	2895	2895	2895	0
546	20250113	102300	7951370	2895	2895	2895	2895	0
547	20250113	102200	7951370	2895	2895	2895	2895	5
548	20250113	102100	7936895	2900	2900	2900	2900	0
549	20250113	102000	7936895	2900	2900	2900	2900	66
550	20250113	101900	7745495	2900	2900	2900	2900	1
551	20250113	101800	7742595	2895	2900	2900	2895	10
552	20250113	101700	7713620	2900	2900	2900	2900	0
553	20250113	101600	7713620	2900	2900	2900	2900	0
554	20250113	101500	7713620	2900	2900	2900	2900	0
555	20250113	101400	7713620	2900	2900	2900	2900	0
556	20250113	101300	7713620	2900	2900	2900	2900	0
557	20250113	101200	7713620	2900	2900	2900	2900	0
558	20250113	101100	7713620	2900	2900	2900	2900	0
559	20250113	101000	7713620	2900	2900	2900	2900	4
560	20250113	100900	7702020	2930	2930	2930	2930	0
561	20250113	100800	7702020	2930	2930	2930	2930	0
562	20250113	100700	7702020	2930	2930	2930	2930	0
563	20250113	100600	7702020	2930	2930	2930	2930	0
564	20250113	100500	7702020	2930	2930	2930	2930	0
565	20250113	100400	7702020	2930	2930	2930	2930	0
566	20250113	100300	7702020	2930	2930	2930	2930	0
567	20250113	100200	7702020	2930	2930	2930	2930	0
568	20250113	100100	7702020	2930	2930	2930	2930	0
569	20250113	100000	7702020	2930	2930	2930	2930	0
570	20250113	095900	7702020	2930	2930	2930	2930	0
571	20250113	095800	7702020	2930	2930	2930	2930	0
572	20250113	095700	7702020	2930	2930	2930	2930	0
573	20250113	095600	7702020	2930	2925	2930	2920	9
574	20250113	095500	7675705	2905	2905	2905	2905	260
575	20250113	095400	6920405	2900	2900	2900	2900	0
576	20250113	095300	6920405	2900	2900	2900	2900	10
577	20250113	095200	6891405	2900	2900	2900	2900	4
578	20250113	095100	6879805	2900	2900	2900	2900	1
579	20250113	095000	6876905	2900	2900	2900	2900	1
580	20250113	094900	6874005	2925	2925	2925	2925	0
581	20250113	094800	6874005	2925	2925	2925	2925	0
582	20250113	094700	6874005	2925	2910	2925	2905	13
583	20250113	094600	6836185	2900	2905	2905	2900	9
584	20250113	094500	6810070	2915	2910	2915	2905	19
585	20250113	094400	6754835	2930	2930	2930	2930	0
586	20250113	094300	6754835	2930	2930	2930	2930	0
587	20250113	094200	6754835	2930	2930	2930	2930	0
588	20250113	094100	6754835	2930	2930	2930	2930	0
589	20250113	094000	6754835	2930	2930	2930	2930	0
590	20250113	093900	6754835	2930	2930	2930	2930	0
591	20250113	093800	6754835	2930	2930	2930	2930	0
592	20250113	093700	6754835	2930	2930	2930	2930	0
593	20250113	093600	6754835	2930	2930	2930	2930	0
594	20250113	093500	6754835	2930	2930	2930	2930	0
595	20250113	093400	6754835	2930	2930	2930	2930	1
596	20250113	093300	6751905	2920	2910	2920	2910	10
597	20250113	093200	6722755	2915	2915	2915	2915	1
598	20250113	093100	6719840	2910	2910	2910	2910	4
599	20250113	093000	6708200	2915	2915	2915	2915	0
600	20250113	092900	6708200	2915	2915	2915	2915	1
601	20250113	092800	6705285	2930	2930	2930	2930	0
602	20250113	092700	6705285	2930	2930	2930	2930	0
603	20250113	092600	6705285	2930	2930	2930	2930	0
604	20250113	092500	6705285	2930	2930	2930	2930	0
605	20250113	092400	6705285	2930	2920	2930	2920	11
606	20250113	092300	6673155	2930	2930	2930	2930	0
607	20250113	092200	6673155	2930	2930	2930	2930	0
608	20250113	092100	6673155	2930	2930	2930	2930	0
609	20250113	092000	6673155	2930	2930	2930	2930	0
610	20250113	091900	6673155	2930	2910	2930	2905	417
611	20250113	091800	5461480	2925	2925	2925	2925	1
612	20250113	091700	5458555	2935	2935	2935	2935	0
613	20250113	091600	5458555	2935	2935	2935	2935	0
614	20250113	091500	5458555	2935	2935	2935	2935	0
615	20250113	091400	5458555	2935	2935	2935	2935	0
616	20250113	091300	5458555	2935	2935	2935	2935	0
617	20250113	091200	5458555	2935	2935	2935	2935	0
618	20250113	091100	5458555	2935	2910	2935	2885	1304
619	20250113	091000	1680680	2935	2935	2935	2935	0
620	20250113	090900	1680680	2935	2920	2935	2920	415
621	20250113	090800	463750	2920	2920	2920	2920	0
622	20250113	090700	463750	2920	2920	2920	2920	0
623	20250113	090600	463750	2920	2920	2920	2920	0
624	20250113	090500	463750	2920	2920	2920	2910	137
625	20250113	090400	63895	2920	2920	2920	2920	0
626	20250113	090300	63895	2920	2920	2920	2920	5
627	20250113	090200	49295	2920	2920	2920	2920	0
628	20250113	090100	49295	2920	2920	2920	2920	1
629	20250113	090000	46375	2890	2890	2890	2890	13