KissMeData/054210/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193600	257607915	5040	5040	5040	5040	601
3	20250113	193500	257607915	5040	5040	5040	5040	0
4	20250113	193400	257607915	5040	5040	5040	5040	0
5	20250113	193300	257607915	5040	5040	5040	5040	0
6	20250113	193200	257607915	5040	5040	5040	5040	0
7	20250113	193100	257607915	5040	5040	5040	5040	0
8	20250113	193000	257607915	5040	5040	5040	5040	0
9	20250113	192900	257607915	5040	5040	5040	5040	0
10	20250113	192800	257607915	5040	5040	5040	5040	0
11	20250113	192700	257607915	5040	5040	5040	5040	0
12	20250113	192600	257607915	5040	5040	5040	5040	0
13	20250113	192500	257607915	5040	5040	5040	5040	0
14	20250113	192400	257607915	5040	5040	5040	5040	0
15	20250113	192300	257607915	5040	5040	5040	5040	0
16	20250113	192200	257607915	5040	5040	5040	5040	0
17	20250113	192100	257607915	5040	5040	5040	5040	0
18	20250113	192000	257607915	5040	5040	5040	5040	0
19	20250113	191900	257607915	5040	5040	5040	5040	0
20	20250113	191800	257607915	5040	5040	5040	5040	0
21	20250113	191700	257607915	5040	5040	5040	5040	0
22	20250113	191600	257607915	5040	5040	5040	5040	0
23	20250113	191500	257607915	5040	5040	5040	5040	0
24	20250113	191400	257607915	5040	5040	5040	5040	0
25	20250113	191300	257607915	5040	5040	5040	5040	0
26	20250113	191200	257607915	5040	5040	5040	5040	0
27	20250113	191100	257607915	5040	5040	5040	5040	0
28	20250113	191000	257607915	5040	5040	5040	5040	0
29	20250113	190900	257607915	5040	5040	5040	5040	0
30	20250113	190800	257607915	5040	5040	5040	5040	0
31	20250113	190700	257607915	5040	5040	5040	5040	0
32	20250113	190600	257607915	5040	5040	5040	5040	601
33	20250113	190500	257607915	5040	5040	5040	5040	0
34	20250113	190400	257607915	5040	5040	5040	5040	0
35	20250113	190300	257607915	5040	5040	5040	5040	0
36	20250113	190200	257607915	5040	5040	5040	5040	0
37	20250113	190100	257607915	5040	5040	5040	5040	0
38	20250113	190000	257607915	5040	5040	5040	5040	0
39	20250113	185900	257607915	5040	5040	5040	5040	0
40	20250113	185800	257607915	5040	5040	5040	5040	0
41	20250113	185700	257607915	5040	5040	5040	5040	0
42	20250113	185600	257607915	5040	5040	5040	5040	0
43	20250113	185500	257607915	5040	5040	5040	5040	0
44	20250113	185400	257607915	5040	5040	5040	5040	0
45	20250113	185300	257607915	5040	5040	5040	5040	0
46	20250113	185200	257607915	5040	5040	5040	5040	0
47	20250113	185100	257607915	5040	5040	5040	5040	0
48	20250113	185000	257607915	5040	5040	5040	5040	0
49	20250113	184900	257607915	5040	5040	5040	5040	0
50	20250113	184800	257607915	5040	5040	5040	5040	0
51	20250113	184700	257607915	5040	5040	5040	5040	0
52	20250113	184600	257607915	5040	5040	5040	5040	0
53	20250113	184500	257607915	5040	5040	5040	5040	0
54	20250113	184400	257607915	5040	5040	5040	5040	0
55	20250113	184300	257607915	5040	5040	5040	5040	0
56	20250113	184200	257607915	5040	5040	5040	5040	0
57	20250113	184100	257607915	5040	5040	5040	5040	0
58	20250113	184000	257607915	5040	5040	5040	5040	0
59	20250113	183900	257607915	5040	5040	5040	5040	0
60	20250113	183800	257607915	5040	5040	5040	5040	0
61	20250113	183700	257607915	5040	5040	5040	5040	0
62	20250113	183600	257607915	5040	5040	5040	5040	601
63	20250113	183500	257607915	5040	5040	5040	5040	0
64	20250113	183400	257607915	5040	5040	5040	5040	0
65	20250113	183300	257607915	5040	5040	5040	5040	0
66	20250113	183200	257607915	5040	5040	5040	5040	0
67	20250113	183100	257607915	5040	5040	5040	5040	0
68	20250113	183000	257607915	5040	5040	5040	5040	0
69	20250113	182900	257607915	5040	5040	5040	5040	0
70	20250113	182800	257607915	5040	5040	5040	5040	0
71	20250113	182700	257607915	5040	5040	5040	5040	0
72	20250113	182600	257607915	5040	5040	5040	5040	0
73	20250113	182500	257607915	5040	5040	5040	5040	0
74	20250113	182400	257607915	5040	5040	5040	5040	0
75	20250113	182300	257607915	5040	5040	5040	5040	0
76	20250113	182200	257607915	5040	5040	5040	5040	0
77	20250113	182100	257607915	5040	5040	5040	5040	0
78	20250113	182000	257607915	5040	5040	5040	5040	0
79	20250113	181900	257607915	5040	5040	5040	5040	0
80	20250113	181800	257607915	5040	5040	5040	5040	0
81	20250113	181700	257607915	5040	5040	5040	5040	0
82	20250113	181600	257607915	5040	5040	5040	5040	0
83	20250113	181500	257607915	5040	5040	5040	5040	0
84	20250113	181400	257607915	5040	5040	5040	5040	0
85	20250113	181300	257607915	5040	5040	5040	5040	0
86	20250113	181200	257607915	5040	5040	5040	5040	0
87	20250113	181100	257607915	5040	5040	5040	5040	0
88	20250113	181000	257607915	5040	5040	5040	5040	0
89	20250113	180900	257607915	5040	5040	5040	5040	0
90	20250113	180800	257607915	5040	5040	5040	5040	0
91	20250113	180700	257607915	5040	5040	5040	5040	0
92	20250113	180600	257607915	5040	5040	5040	5040	601
93	20250113	180500	257607915	5040	5040	5040	5040	0
94	20250113	180400	257607915	5040	5040	5040	5040	0
95	20250113	180300	257607915	5040	5040	5040	5040	0
96	20250113	180200	257607915	5040	5040	5040	5040	0
97	20250113	180100	257607915	5040	5040	5040	5040	0
98	20250113	180000	257607915	5040	5040	5040	5040	0
99	20250113	175900	257607915	5040	5040	5040	5040	0
100	20250113	175800	257607915	5040	5040	5040	5040	0
101	20250113	175700	257607915	5040	5040	5040	5040	0
102	20250113	175600	257607915	5040	5040	5040	5040	0
103	20250113	175500	257607915	5040	5040	5040	5040	0
104	20250113	175400	257607915	5040	5040	5040	5040	0
105	20250113	175300	257607915	5040	5040	5040	5040	0
106	20250113	175200	257607915	5040	5040	5040	5040	0
107	20250113	175100	257607915	5040	5040	5040	5040	0
108	20250113	175000	257607915	5040	5040	5040	5040	0
109	20250113	174900	257607915	5040	5040	5040	5040	0
110	20250113	174800	257607915	5040	5040	5040	5040	0
111	20250113	174700	257607915	5040	5040	5040	5040	0
112	20250113	174600	257607915	5040	5040	5040	5040	0
113	20250113	174500	257607915	5040	5040	5040	5040	0
114	20250113	174400	257607915	5040	5040	5040	5040	0
115	20250113	174300	257607915	5040	5040	5040	5040	0
116	20250113	174200	257607915	5040	5040	5040	5040	0
117	20250113	174100	257607915	5040	5040	5040	5040	0
118	20250113	174000	257607915	5040	5040	5040	5040	0
119	20250113	173900	257607915	5040	5040	5040	5040	0
120	20250113	173800	257607915	5040	5040	5040	5040	0
121	20250113	173700	257607915	5040	5040	5040	5040	0
122	20250113	173600	257607915	5040	5040	5040	5040	601
123	20250113	173500	257607915	5040	5040	5040	5040	0
124	20250113	173400	257607915	5040	5040	5040	5040	0
125	20250113	173300	257607915	5040	5040	5040	5040	0
126	20250113	173200	257607915	5040	5040	5040	5040	0
127	20250113	173100	257607915	5040	5040	5040	5040	0
128	20250113	173000	257607915	5040	5040	5040	5040	0
129	20250113	172900	257607915	5040	5040	5040	5040	0
130	20250113	172800	257607915	5040	5040	5040	5040	0
131	20250113	172700	257607915	5040	5040	5040	5040	0
132	20250113	172600	257607915	5040	5040	5040	5040	0
133	20250113	172500	257607915	5040	5040	5040	5040	0
134	20250113	172400	257607915	5040	5040	5040	5040	0
135	20250113	172300	257607915	5040	5040	5040	5040	0
136	20250113	172200	257607915	5040	5040	5040	5040	0
137	20250113	172100	257607915	5040	5040	5040	5040	0
138	20250113	172000	257607915	5040	5040	5040	5040	0
139	20250113	171900	257607915	5040	5040	5040	5040	0
140	20250113	171800	257607915	5040	5040	5040	5040	0
141	20250113	171700	257607915	5040	5040	5040	5040	0
142	20250113	171600	257607915	5040	5040	5040	5040	0
143	20250113	171500	257607915	5040	5040	5040	5040	0
144	20250113	171400	257607915	5040	5040	5040	5040	0
145	20250113	171300	257607915	5040	5040	5040	5040	0
146	20250113	171200	257607915	5040	5040	5040	5040	0
147	20250113	171100	257607915	5040	5040	5040	5040	0
148	20250113	171000	257607915	5040	5040	5040	5040	0
149	20250113	170900	257607915	5040	5040	5040	5040	0
150	20250113	170800	257607915	5040	5040	5040	5040	0
151	20250113	170700	257607915	5040	5040	5040	5040	0
152	20250113	170600	257607915	5040	5040	5040	5040	601
153	20250113	170500	257607915	5040	5040	5040	5040	0
154	20250113	170400	257607915	5040	5040	5040	5040	0
155	20250113	170300	257607915	5040	5040	5040	5040	0
156	20250113	170200	257607915	5040	5040	5040	5040	0
157	20250113	170100	257607915	5040	5040	5040	5040	0
158	20250113	170000	257607915	5040	5040	5040	5040	0
159	20250113	165900	257607915	5040	5040	5040	5040	0
160	20250113	165800	257607915	5040	5040	5040	5040	0
161	20250113	165700	257607915	5040	5040	5040	5040	0
162	20250113	165600	257607915	5040	5040	5040	5040	0
163	20250113	165500	257607915	5040	5040	5040	5040	0
164	20250113	165400	257607915	5040	5040	5040	5040	0
165	20250113	165300	257607915	5040	5040	5040	5040	0
166	20250113	165200	257607915	5040	5040	5040	5040	0
167	20250113	165100	257607915	5040	5040	5040	5040	0
168	20250113	165000	257607915	5040	5040	5040	5040	0
169	20250113	164900	257607915	5040	5040	5040	5040	0
170	20250113	164800	257607915	5040	5040	5040	5040	0
171	20250113	164700	257607915	5040	5040	5040	5040	0
172	20250113	164600	257607915	5040	5040	5040	5040	0
173	20250113	164500	257607915	5040	5040	5040	5040	0
174	20250113	164400	257607915	5040	5040	5040	5040	0
175	20250113	164300	257607915	5040	5040	5040	5040	0
176	20250113	164200	257607915	5040	5040	5040	5040	0
177	20250113	164100	257607915	5040	5040	5040	5040	0
178	20250113	164000	257607915	5040	5040	5040	5040	0
179	20250113	163900	257607915	5040	5040	5040	5040	0
180	20250113	163800	257607915	5040	5040	5040	5040	0
181	20250113	163700	257607915	5040	5040	5040	5040	0
182	20250113	163600	257607915	5040	5040	5040	5040	601
183	20250113	163500	257607915	5040	5040	5040	5040	0
184	20250113	163400	257607915	5040	5040	5040	5040	0
185	20250113	163300	257607915	5040	5040	5040	5040	0
186	20250113	163200	257607915	5040	5040	5040	5040	0
187	20250113	163100	257607915	5040	5040	5040	5040	0
188	20250113	163000	257607915	5040	5040	5040	5040	0
189	20250113	162900	257607915	5040	5040	5040	5040	0
190	20250113	162800	257607915	5040	5040	5040	5040	0
191	20250113	162700	257607915	5040	5040	5040	5040	0
192	20250113	162600	257607915	5040	5040	5040	5040	0
193	20250113	162500	257607915	5040	5040	5040	5040	0
194	20250113	162400	257607915	5040	5040	5040	5040	0
195	20250113	162300	257607915	5040	5040	5040	5040	0
196	20250113	162200	257607915	5040	5040	5040	5040	0
197	20250113	162100	257607915	5040	5040	5040	5040	0
198	20250113	162000	257607915	5040	5040	5040	5040	0
199	20250113	161900	257607915	5040	5040	5040	5040	0
200	20250113	161800	257607915	5040	5040	5040	5040	0
201	20250113	161700	257607915	5040	5040	5040	5040	0
202	20250113	161600	257607915	5040	5040	5040	5040	0
203	20250113	161500	257607915	5040	5040	5040	5040	0
204	20250113	161400	257607915	5040	5040	5040	5040	0
205	20250113	161300	257607915	5040	5040	5040	5040	0
206	20250113	161200	257607915	5040	5040	5040	5040	0
207	20250113	161100	257607915	5040	5040	5040	5040	0
208	20250113	161000	257607915	5040	5040	5040	5040	0
209	20250113	160900	257607915	5040	5040	5040	5040	0
210	20250113	160800	257607915	5040	5040	5040	5040	0
211	20250113	160700	257607915	5040	5040	5040	5040	0
212	20250113	160600	257607915	5040	5040	5040	5040	601
213	20250113	160500	257607915	5040	5040	5040	5040	0
214	20250113	160400	257607915	5040	5040	5040	5040	0
215	20250113	160300	257607915	5040	5040	5040	5040	0
216	20250113	160200	257607915	5040	5040	5040	5040	0
217	20250113	160100	257607915	5040	5040	5040	5040	0
218	20250113	160000	257607915	5040	5040	5040	5040	0
219	20250113	155900	257607915	5040	5040	5040	5040	0
220	20250113	155800	257607915	5040	5040	5040	5040	0
221	20250113	155700	257607915	5040	5040	5040	5040	0
222	20250113	155600	257607915	5040	5040	5040	5040	0
223	20250113	155500	257607915	5040	5040	5040	5040	0
224	20250113	155400	257607915	5040	5040	5040	5040	0
225	20250113	155300	257607915	5040	5040	5040	5040	0
226	20250113	155200	257607915	5040	5040	5040	5040	0
227	20250113	155100	257607915	5040	5040	5040	5040	0
228	20250113	155000	257607915	5040	5040	5040	5040	0
229	20250113	154900	257607915	5040	5040	5040	5040	0
230	20250113	154800	257607915	5040	5040	5040	5040	0
231	20250113	154700	257607915	5040	5040	5040	5040	0
232	20250113	154600	257607915	5040	5040	5040	5040	0
233	20250113	154500	257607915	5040	5040	5040	5040	0
234	20250113	154400	257607915	5040	5040	5040	5040	0
235	20250113	154300	257607915	5040	5040	5040	5040	0
236	20250113	154200	257607915	5040	5040	5040	5040	0
237	20250113	154100	257607915	5040	5040	5040	5040	0
238	20250113	154000	257607915	5040	5040	5040	5040	0
239	20250113	153900	257607915	5040	5040	5040	5040	0
240	20250113	153800	257607915	5040	5040	5040	5040	0
241	20250113	153700	257607915	5040	5040	5040	5040	0
242	20250113	153600	257607915	5040	5040	5040	5040	601
243	20250113	153500	257607915	5040	5040	5040	5040	0
244	20250113	153400	257607915	5040	5040	5040	5040	0
245	20250113	153300	257607915	5040	5040	5040	5040	0
246	20250113	153200	257607915	5040	5040	5040	5040	0
247	20250113	153100	257607915	5040	5040	5040	5040	0
248	20250113	153000	257607915	5040	5040	5040	5040	601
249	20250113	152900	254578875	5030	5030	5030	5030	0
250	20250113	152800	254578875	5030	5030	5030	5030	0
251	20250113	152700	254578875	5030	5030	5030	5030	0
252	20250113	152600	254578875	5030	5030	5030	5030	0
253	20250113	152500	254578875	5030	5030	5030	5030	0
254	20250113	152400	254578875	5030	5030	5030	5030	0
255	20250113	152300	254578875	5030	5030	5030	5030	0
256	20250113	152200	254578875	5030	5030	5030	5030	0
257	20250113	152100	254578875	5030	5030	5030	5030	0
258	20250113	152000	254578875	5030	5030	5030	5030	0
259	20250113	151900	254578875	5030	5000	5030	5000	203
260	20250113	151800	253560245	5010	4990	5010	4985	198
261	20250113	151700	252572165	4970	4970	4970	4970	165
262	20250113	151600	251752115	5020	5020	5020	5020	0
263	20250113	151500	251752115	5020	4980	5020	4960	104
264	20250113	151400	251235325	4980	4990	5030	4980	88
265	20250113	151300	250796585	5050	4990	5050	4990	1200
266	20250113	151200	244784910	4990	4990	4990	4990	5
267	20250113	151100	244759960	4990	4980	4990	4945	81
268	20250113	151000	244358490	4995	4995	4995	4995	30
269	20250113	150900	244208640	4995	4995	4995	4995	10
270	20250113	150800	244158690	4995	4995	4995	4995	3
271	20250113	150700	244143705	4990	4990	4990	4990	3
272	20250113	150600	244128735	4990	4990	4990	4990	195
273	20250113	150500	243155685	4990	4995	4995	4945	205
274	20250113	150400	242141720	4940	4950	4950	4940	600
275	20250113	150300	239175325	4995	4985	4995	4950	772
276	20250113	150200	235319330	4985	4980	4985	4980	95
277	20250113	150100	234846080	4980	4980	4980	4975	213
278	20250113	150000	233785345	4925	4990	4990	4925	1090
279	20250113	145900	228409225	4990	4970	4990	4970	990
280	20250113	145800	223480480	4980	4960	4995	4925	2011
281	20250113	145700	213561835	5000	4960	5000	4960	38
282	20250113	145600	213373275	4960	4960	4960	4960	1
283	20250113	145500	213368315	4995	4980	4995	4980	76
284	20250113	145400	212988770	4975	4965	4975	4965	438
285	20250113	145300	210811705	4960	4940	4960	4940	105
286	20250113	145200	210290980	4920	4980	4980	4910	1252
287	20250113	145100	204123435	4980	4975	4980	4975	420
288	20250113	145000	202032135	4975	4970	4975	4910	2973
289	20250113	144900	187340705	4975	4975	4975	4975	5
290	20250113	144800	187315830	4945	4955	4955	4945	1000
291	20250113	144700	182368025	4985	4965	4985	4955	1215
292	20250113	144600	176344115	4985	4980	4985	4980	205
293	20250113	144500	175323190	4985	4985	4985	4985	0
294	20250113	144400	175323190	4985	4985	4985	4985	5
295	20250113	144300	175298265	4955	4960	4960	4955	2006
296	20250113	144200	165353010	4990	4965	4990	4955	1001
297	20250113	144100	160383815	5000	4995	5020	4965	4003
298	20250113	144000	140482390	5020	5020	5020	5020	1
299	20250113	143900	140477370	4990	4990	4990	4990	40
300	20250113	143800	140277770	5020	5020	5020	5020	0
301	20250113	143700	140277770	5020	5020	5020	5020	100
302	20250113	143600	139775770	5020	5020	5020	5020	0
303	20250113	143500	139775770	5020	5020	5020	5020	5
304	20250113	143400	139750670	4980	5000	5000	4980	1500
305	20250113	143300	132268170	5020	5000	5020	5000	35
306	20250113	143200	132093070	5020	5020	5020	5020	0
307	20250113	143100	132093070	5020	5020	5020	5020	0
308	20250113	143000	132093070	5020	5020	5020	5020	0
309	20250113	142900	132093070	5020	5020	5020	5020	0
310	20250113	142800	132093070	5020	5020	5020	5020	0
311	20250113	142700	132093070	5020	5020	5020	5020	0
312	20250113	142600	132093070	5020	5020	5020	5020	0
313	20250113	142500	132093070	5020	5020	5020	5020	0
314	20250113	142400	132093070	5020	5020	5020	5020	0
315	20250113	142300	132093070	5020	5020	5020	5020	0
316	20250113	142200	132093070	5020	5020	5020	5020	0
317	20250113	142100	132093070	5020	5020	5020	5020	0
318	20250113	142000	132093070	5020	5000	5020	5000	89
319	20250113	141900	131647970	5000	5020	5020	5000	52
320	20250113	141800	131386970	5050	5050	5050	5050	0
321	20250113	141700	131386970	5050	5050	5050	5050	0
322	20250113	141600	131386970	5050	5050	5050	5050	0
323	20250113	141500	131386970	5050	5050	5050	5050	0
324	20250113	141400	131386970	5050	5050	5050	5050	0
325	20250113	141300	131386970	5050	5050	5050	5050	0
326	20250113	141200	131386970	5050	5050	5050	5050	0
327	20250113	141100	131386970	5050	5050	5050	5050	5
328	20250113	141000	131361720	5010	5020	5020	5010	1709
329	20250113	140900	122793640	5060	5060	5060	5060	0
330	20250113	140800	122793640	5060	5060	5060	5060	0
331	20250113	140700	122793640	5060	5060	5060	5060	0
332	20250113	140600	122793640	5060	5060	5060	5060	0
333	20250113	140500	122793640	5060	5060	5060	5060	0
334	20250113	140400	122793640	5060	5060	5060	5060	0
335	20250113	140300	122793640	5060	5060	5060	5060	0
336	20250113	140200	122793640	5060	5060	5060	5060	0
337	20250113	140100	122793640	5060	5060	5060	5060	0
338	20250113	140000	122793640	5060	5060	5060	5060	0
339	20250113	135900	122793640	5060	5060	5060	5060	0
340	20250113	135800	122793640	5060	5060	5060	5060	0
341	20250113	135700	122793640	5060	5060	5060	5060	0
342	20250113	135600	122793640	5060	5060	5060	5060	0
343	20250113	135500	122793640	5060	5060	5060	5060	0
344	20250113	135400	122793640	5060	5050	5060	5050	200
345	20250113	135300	121782960	5060	5060	5060	5060	0
346	20250113	135200	121782960	5060	5060	5060	5060	95
347	20250113	135100	121302260	5060	5060	5060	5060	0
348	20250113	135000	121302260	5060	5060	5060	5060	0
349	20250113	134900	121302260	5060	5060	5060	5060	0
350	20250113	134800	121302260	5060	5060	5060	5060	5
351	20250113	134700	121276960	5020	5020	5020	5020	0
352	20250113	134600	121276960	5020	5020	5020	5020	0
353	20250113	134500	121276960	5020	5020	5020	5020	0
354	20250113	134400	121276960	5020	5020	5020	5020	0
355	20250113	134300	121276960	5020	5020	5020	5020	2
356	20250113	134200	121266920	5050	5050	5050	5050	0
357	20250113	134100	121266920	5050	5050	5050	5050	0
358	20250113	134000	121266920	5050	5050	5050	5050	0
359	20250113	133900	121266920	5050	5050	5050	5050	1
360	20250113	133800	121261870	5060	5060	5060	5060	101
361	20250113	133700	120750810	5030	5030	5030	5030	0
362	20250113	133600	120750810	5030	5030	5030	5030	0
363	20250113	133500	120750810	5030	5030	5030	5030	318
364	20250113	133400	119151270	5030	5030	5030	5030	0
365	20250113	133300	119151270	5030	5030	5030	5030	0
366	20250113	133200	119151270	5030	5030	5030	5030	27
367	20250113	133100	119015460	5030	5030	5030	5030	0
368	20250113	133000	119015460	5030	5030	5030	5030	0
369	20250113	132900	119015460	5030	5030	5030	5030	0
370	20250113	132800	119015460	5030	5030	5030	5030	0
371	20250113	132700	119015460	5030	5030	5030	5030	0
372	20250113	132600	119015460	5030	5030	5030	5030	50
373	20250113	132500	118763960	5030	5030	5030	5030	0
374	20250113	132400	118763960	5030	5030	5030	5030	0
375	20250113	132300	118763960	5030	5030	5030	5030	0
376	20250113	132200	118763960	5030	5030	5030	5030	0
377	20250113	132100	118763960	5030	5030	5030	5030	0
378	20250113	132000	118763960	5030	5030	5030	5030	0
379	20250113	131900	118763960	5030	5030	5030	5030	15
380	20250113	131800	118688510	5030	5030	5030	5030	82
381	20250113	131700	118276050	5030	5030	5030	5030	0
382	20250113	131600	118276050	5030	5030	5030	5030	0
383	20250113	131500	118276050	5030	5030	5030	5030	0
384	20250113	131400	118276050	5030	5030	5030	5030	0
385	20250113	131300	118276050	5030	5030	5030	5030	20
386	20250113	131200	118175450	5030	5030	5030	5030	118
387	20250113	131100	117581910	5030	5030	5030	5030	0
388	20250113	131000	117581910	5030	5030	5030	5030	3
389	20250113	130900	117566820	5030	5030	5030	5030	42
390	20250113	130800	117355560	5030	5030	5030	5030	100
391	20250113	130700	116852560	5030	5030	5030	5030	100
392	20250113	130600	116349560	5030	5030	5030	5030	2
393	20250113	130500	116339500	5030	5030	5030	5030	1
394	20250113	130400	116334470	5030	5030	5030	5030	4
395	20250113	130300	116314350	5000	4995	5000	4995	486
396	20250113	130200	113884805	4995	4995	4995	4995	0
397	20250113	130100	113884805	4995	4995	4995	4995	5
398	20250113	130000	113859830	4995	4985	4995	4985	454
399	20250113	125900	111592790	4995	4995	4995	4995	553
400	20250113	125800	108830555	4995	4995	4995	4995	0
401	20250113	125700	108830555	4995	4995	4995	4995	55
402	20250113	125600	108555830	4995	4995	4995	4995	5
403	20250113	125500	108530855	4980	4980	4995	4980	3
404	20250113	125400	108515900	4985	4990	5000	4985	851
405	20250113	125300	104272650	4990	4990	4990	4990	449
406	20250113	125200	102032140	5000	4990	5000	4990	4
407	20250113	125100	102012150	5000	4995	5000	4995	5
408	20250113	125000	101987165	5000	5000	5000	5000	0
409	20250113	124900	101987165	5000	5000	5000	5000	3
410	20250113	124800	101972165	5010	5010	5010	5010	0
411	20250113	124700	101972165	5010	5000	5010	5000	4
412	20250113	124600	101952135	5010	5010	5010	5010	1
413	20250113	124500	101947125	5010	5010	5010	5010	0
414	20250113	124400	101947125	5010	5010	5010	5010	1
415	20250113	124300	101942115	4995	5000	5000	4995	3882
416	20250113	124200	82533535	5020	5020	5020	5020	0
417	20250113	124100	82533535	5020	5020	5020	5020	0
418	20250113	124000	82533535	5020	5020	5020	5020	0
419	20250113	123900	82533535	5020	5020	5020	5020	0
420	20250113	123800	82533535	5020	5020	5020	5020	0
421	20250113	123700	82533535	5020	5020	5020	5020	0
422	20250113	123600	82533535	5020	5020	5020	5020	0
423	20250113	123500	82533535	5020	5020	5020	5020	2
424	20250113	123400	82523495	5010	5010	5010	5010	100
425	20250113	123300	82022495	5010	5000	5010	5000	33
426	20250113	123200	81857465	5020	5000	5020	5000	402
427	20250113	123100	79847365	5000	5010	5010	5000	148
428	20250113	123000	79107165	5020	5020	5020	5020	0
429	20250113	122900	79107165	5020	5020	5020	5020	3
430	20250113	122800	79092105	5020	5020	5020	5020	0
431	20250113	122700	79092105	5020	5020	5020	5020	0
432	20250113	122600	79092105	5020	5020	5020	5020	5
433	20250113	122500	79067005	5000	5000	5000	5000	64
434	20250113	122400	78747005	5020	5020	5020	5020	5
435	20250113	122300	78721905	5010	5010	5010	5010	5
436	20250113	122200	78696855	5010	5010	5010	5010	79
437	20250113	122100	78301065	5010	5010	5010	5010	36
438	20250113	122000	78120705	5030	5030	5030	5030	0
439	20250113	121900	78120705	5030	5030	5030	5030	0
440	20250113	121800	78120705	5030	5030	5030	5030	0
441	20250113	121700	78120705	5030	5030	5030	5030	0
442	20250113	121600	78120705	5030	5030	5030	5030	1
443	20250113	121500	78115675	5030	5030	5030	5030	1
444	20250113	121400	78110645	5020	5020	5020	5020	36
445	20250113	121300	77929925	5020	5020	5020	5020	25
446	20250113	121200	77804425	5020	5020	5020	5020	0
447	20250113	121100	77804425	5020	5020	5020	5020	5
448	20250113	121000	77779325	5020	5020	5020	5020	0
449	20250113	120900	77779325	5020	5020	5020	5020	0
450	20250113	120800	77779325	5020	5020	5020	5020	0
451	20250113	120700	77779325	5020	5020	5020	5020	0
452	20250113	120600	77779325	5020	5000	5020	5000	59
453	20250113	120500	77484225	5020	5020	5020	5020	0
454	20250113	120400	77484225	5020	5020	5020	5020	0
455	20250113	120300	77484225	5020	5020	5020	5020	300
456	20250113	120200	75978225	5020	5020	5020	5020	0
457	20250113	120100	75978225	5020	5020	5020	5020	2
458	20250113	120000	75968185	5020	5020	5020	5020	1
459	20250113	115900	75963165	5010	5010	5010	5010	3
460	20250113	115800	75948135	5020	5010	5020	5010	18
461	20250113	115700	75857945	5020	5020	5020	5020	30
462	20250113	115600	75707345	5020	5020	5020	5020	0
463	20250113	115500	75707345	5020	5020	5020	5020	0
464	20250113	115400	75707345	5020	5020	5020	5020	0
465	20250113	115300	75707345	5020	5020	5020	5020	40
466	20250113	115200	75506545	5020	5020	5020	5020	0
467	20250113	115100	75506545	5020	5020	5020	5020	0
468	20250113	115000	75506545	5020	5020	5020	5020	5
469	20250113	114900	75481445	5020	5020	5020	5020	0
470	20250113	114800	75481445	5020	5020	5020	5020	0
471	20250113	114700	75481445	5020	5020	5020	5020	0
472	20250113	114600	75481445	5020	5020	5020	5020	0
473	20250113	114500	75481445	5020	5020	5020	5020	0
474	20250113	114400	75481445	5020	5020	5020	5020	0
475	20250113	114300	75481445	5020	5020	5020	5020	3
476	20250113	114200	75466385	5000	5000	5000	5000	38
477	20250113	114100	75276385	5040	5040	5040	5040	0
478	20250113	114000	75276385	5040	5040	5040	5040	2
479	20250113	113900	75266305	5040	5040	5040	5040	10
480	20250113	113800	75215905	5050	5050	5050	5050	3
481	20250113	113700	75200755	5020	5020	5020	5020	0
482	20250113	113600	75200755	5020	5020	5020	5020	2
483	20250113	113500	75190715	5020	5020	5020	5020	0
484	20250113	113400	75190715	5020	5020	5020	5020	12
485	20250113	113300	75130475	5020	5020	5020	5020	0
486	20250113	113200	75130475	5020	5020	5020	5020	10
487	20250113	113100	75080275	5020	5020	5020	5020	2
488	20250113	113000	75070235	4990	4990	4990	4990	100
489	20250113	112900	74571235	5020	5020	5020	5020	5
490	20250113	112800	74546135	4980	5030	5030	4980	2405
491	20250113	112700	62533910	5030	5030	5030	5030	0
492	20250113	112600	62533910	5030	5030	5030	5030	0
493	20250113	112500	62533910	5030	5030	5030	5030	0
494	20250113	112400	62533910	5030	5030	5030	5030	0
495	20250113	112300	62533910	5030	5030	5030	5030	0
496	20250113	112200	62533910	5030	5030	5030	5030	10
497	20250113	112100	62483610	5030	5030	5030	5030	0
498	20250113	112000	62483610	5030	5030	5030	5030	0
499	20250113	111900	62483610	5030	5030	5030	5030	5
500	20250113	111800	62458460	5010	5020	5020	5010	16
501	20250113	111700	62378250	5020	5020	5020	5020	5
502	20250113	111600	62353150	5000	5010	5020	5000	41
503	20250113	111500	62147590	5020	5020	5020	5020	100
504	20250113	111400	61645590	5000	5040	5050	5000	187
505	20250113	111300	60708570	5010	5020	5020	5010	992
506	20250113	111200	55733380	5060	5060	5060	5060	0
507	20250113	111100	55733380	5060	5060	5060	5060	2
508	20250113	111000	55723260	5060	5060	5060	5060	0
509	20250113	110900	55723260	5060	5060	5060	5060	0
510	20250113	110800	55723260	5060	5060	5060	5060	0
511	20250113	110700	55723260	5060	5060	5060	5060	3
512	20250113	110600	55708080	5020	5020	5020	5020	1236
513	20250113	110500	49503360	5060	5060	5060	5060	1
514	20250113	110400	49498300	5020	5060	5060	5020	295
515	20250113	110300	48017360	5030	5030	5030	5030	0
516	20250113	110200	48017360	5030	5030	5030	5030	1
517	20250113	110100	48012330	5030	5030	5030	5030	0
518	20250113	110000	48012330	5030	5030	5030	5030	124
519	20250113	105900	47388610	5060	5060	5060	5060	0
520	20250113	105800	47388610	5060	5060	5060	5060	0
521	20250113	105700	47388610	5060	5060	5060	5060	0
522	20250113	105600	47388610	5060	5060	5060	5060	0
523	20250113	105500	47388610	5060	5060	5060	5060	0
524	20250113	105400	47388610	5060	5060	5060	5060	0
525	20250113	105300	47388610	5060	5060	5060	5060	0
526	20250113	105200	47388610	5060	5060	5060	5060	0
527	20250113	105100	47388610	5060	5060	5060	5060	1
528	20250113	105000	47383550	5060	5060	5060	5060	0
529	20250113	104900	47383550	5060	5060	5060	5060	2
530	20250113	104800	47373430	5030	5030	5030	5030	0
531	20250113	104700	47373430	5030	5030	5030	5030	0
532	20250113	104600	47373430	5030	5030	5030	5030	0
533	20250113	104500	47373430	5030	5030	5030	5030	0
534	20250113	104400	47373430	5030	5040	5040	5030	414
535	20250113	104300	45291000	5040	5040	5040	5040	1
536	20250113	104200	45285960	5040	5040	5040	5040	0
537	20250113	104100	45285960	5040	5040	5040	5040	60
538	20250113	104000	44983560	5040	5050	5050	5040	181
539	20250113	103900	44070820	5050	5050	5050	5050	0
540	20250113	103800	44070820	5050	5050	5050	5050	569
541	20250113	103700	41197370	5080	5080	5080	5080	0
542	20250113	103600	41197370	5080	5080	5080	5080	0
543	20250113	103500	41197370	5080	5080	5080	5080	0
544	20250113	103400	41197370	5080	5080	5080	5080	1
545	20250113	103300	41192290	5050	5050	5050	5050	0
546	20250113	103200	41192290	5050	5050	5050	5050	0
547	20250113	103100	41192290	5050	5070	5070	5050	226
548	20250113	103000	40047070	5070	5070	5070	5070	204
549	20250113	102900	39012790	5070	5070	5070	5070	1
550	20250113	102800	39007720	5070	5070	5070	5070	0
551	20250113	102700	39007720	5070	5070	5070	5070	0
552	20250113	102600	39007720	5070	5070	5070	5070	0
553	20250113	102500	39007720	5070	5070	5070	5070	4
554	20250113	102400	38987440	5060	5070	5070	5060	130
555	20250113	102300	38329630	5080	5080	5080	5080	0
556	20250113	102200	38329630	5080	5080	5080	5080	0
557	20250113	102100	38329630	5080	5080	5080	5080	0
558	20250113	102000	38329630	5080	5080	5080	5080	0
559	20250113	101900	38329630	5080	5080	5080	5080	2
560	20250113	101800	38319470	5070	5070	5070	5070	170
561	20250113	101700	37457570	5080	5080	5080	5080	0
562	20250113	101600	37457570	5080	5080	5080	5080	0
563	20250113	101500	37457570	5080	5080	5080	5080	0
564	20250113	101400	37457570	5080	5080	5080	5080	0
565	20250113	101300	37457570	5080	5080	5080	5080	5
566	20250113	101200	37432170	5080	5060	5080	5060	51
567	20250113	101100	37173590	5060	5070	5070	5060	232
568	20250113	101000	35999480	5070	5070	5070	5070	5
569	20250113	100900	35974130	5070	5070	5070	5070	1
570	20250113	100800	35969060	5080	5070	5080	5070	201
571	20250113	100700	34949980	5060	5070	5070	5060	433
572	20250113	100600	32758290	5060	5060	5060	5060	0
573	20250113	100500	32758290	5060	5060	5060	5060	71
574	20250113	100400	32399030	5060	5060	5060	5060	243
575	20250113	100300	31169450	5110	5110	5110	5110	3
576	20250113	100200	31154120	5070	5070	5070	5070	0
577	20250113	100100	31154120	5070	5070	5070	5070	100
578	20250113	100000	30647120	5110	5110	5110	5110	0
579	20250113	095900	30647120	5110	5110	5110	5110	1
580	20250113	095800	30642010	5110	5110	5110	5110	0
581	20250113	095700	30642010	5110	5110	5110	5110	0
582	20250113	095600	30642010	5110	5110	5110	5110	0
583	20250113	095500	30642010	5110	5110	5110	5110	0
584	20250113	095400	30642010	5110	5110	5110	5110	2
585	20250113	095300	30631790	5060	5060	5060	5060	0
586	20250113	095200	30631790	5060	5060	5060	5060	100
587	20250113	095100	30125790	5080	5080	5080	5080	147
588	20250113	095000	29379030	5090	5110	5110	5090	12
589	20250113	094900	29317930	5110	5110	5110	5100	1379
590	20250113	094800	22284970	5120	5060	5120	5060	517
591	20250113	094700	19659030	5070	5070	5070	5070	200
592	20250113	094600	18645030	5070	5070	5070	5070	31
593	20250113	094500	18487860	5070	5070	5070	5070	0
594	20250113	094400	18487860	5070	5070	5070	5070	0
595	20250113	094300	18487860	5070	5070	5070	5070	0
596	20250113	094200	18487860	5070	5080	5080	5070	863
597	20250113	094100	14110990	5080	5080	5080	5080	25
598	20250113	094000	13983990	5080	5080	5080	5080	99
599	20250113	093900	13481070	5080	5090	5090	5080	61
600	20250113	093800	13171180	5090	5090	5090	5090	1
601	20250113	093700	13166090	5110	5110	5110	5110	0
602	20250113	093600	13166090	5110	5110	5110	5110	0
603	20250113	093500	13166090	5110	5110	5110	5110	0
604	20250113	093400	13166090	5110	5110	5110	5110	14
605	20250113	093300	13094550	5080	5100	5100	5080	1119
606	20250113	093200	7406990	5150	5150	5150	5150	0
607	20250113	093100	7406990	5150	5150	5150	5150	0
608	20250113	093000	7406990	5150	5150	5150	5150	0
609	20250113	092900	7406990	5150	5130	5150	5130	50
610	20250113	092800	7150170	5130	5130	5130	5130	0
611	20250113	092700	7150170	5130	5130	5130	5130	7
612	20250113	092600	7114260	5140	5130	5140	5130	110
613	20250113	092500	6549730	5130	5100	5130	5090	253
614	20250113	092400	5261760	5100	5100	5100	5100	0
615	20250113	092300	5261760	5100	5100	5100	5100	33
616	20250113	092200	5093460	5150	5150	5150	5150	0
617	20250113	092100	5093460	5150	5150	5150	5150	0
618	20250113	092000	5093460	5150	5150	5150	5150	2
619	20250113	091900	5083160	5110	5150	5150	5110	327
620	20250113	091800	3407810	5150	5100	5150	5100	380
621	20250113	091700	1468420	5100	5110	5110	5100	65
622	20250113	091600	1136710	5130	5130	5130	5130	0
623	20250113	091500	1136710	5130	5130	5130	5130	12
624	20250113	091400	1075150	5140	5140	5140	5140	1
625	20250113	091300	1070010	5140	5150	5150	5140	15
626	20250113	091200	992820	5180	5180	5180	5180	0
627	20250113	091100	992820	5180	5180	5180	5180	2
628	20250113	091000	982460	5180	5180	5180	5180	1
629	20250113	090900	977280	5190	5190	5190	5190	0
630	20250113	090800	977280	5190	5190	5190	5190	0
631	20250113	090700	977280	5190	5190	5190	5190	0
632	20250113	090600	977280	5190	5190	5190	5190	1
633	20250113	090500	972090	5190	5180	5190	5180	42
634	20250113	090400	754510	5180	5180	5200	5180	7
635	20250113	090300	718210	5140	5140	5140	5140	0
636	20250113	090200	718210	5140	5140	5140	5140	1
637	20250113	090100	713070	5130	5130	5130	5130	0
638	20250113	090000	713070	5130	5130	5130	5130	139