KissMeData/093370/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200300	916370790	5040	5040	5040	5040	16341
3	20250113	200200	916370790	5040	5040	5040	5040	0
4	20250113	200100	916370790	5040	5040	5040	5040	0
5	20250113	200000	916370790	5040	5040	5040	5040	0
6	20250113	195900	916370790	5040	5040	5040	5040	0
7	20250113	195800	916370790	5040	5040	5040	5040	0
8	20250113	195700	916370790	5040	5040	5040	5040	0
9	20250113	195600	916370790	5040	5040	5040	5040	0
10	20250113	195500	916370790	5040	5040	5040	5040	0
11	20250113	195400	916370790	5040	5040	5040	5040	0
12	20250113	195300	916370790	5040	5040	5040	5040	0
13	20250113	195200	916370790	5040	5040	5040	5040	0
14	20250113	195100	916370790	5040	5040	5040	5040	0
15	20250113	195000	916370790	5040	5040	5040	5040	0
16	20250113	194900	916370790	5040	5040	5040	5040	0
17	20250113	194800	916370790	5040	5040	5040	5040	0
18	20250113	194700	916370790	5040	5040	5040	5040	0
19	20250113	194600	916370790	5040	5040	5040	5040	0
20	20250113	194500	916370790	5040	5040	5040	5040	0
21	20250113	194400	916370790	5040	5040	5040	5040	0
22	20250113	194300	916370790	5040	5040	5040	5040	0
23	20250113	194200	916370790	5040	5040	5040	5040	0
24	20250113	194100	916370790	5040	5040	5040	5040	0
25	20250113	194000	916370790	5040	5040	5040	5040	0
26	20250113	193900	916370790	5040	5040	5040	5040	0
27	20250113	193800	916370790	5040	5040	5040	5040	0
28	20250113	193700	916370790	5040	5040	5040	5040	0
29	20250113	193600	916370790	5040	5040	5040	5040	0
30	20250113	193500	916370790	5040	5040	5040	5040	0
31	20250113	193400	916370790	5040	5040	5040	5040	0
32	20250113	193300	916370790	5040	5040	5040	5040	16341
33	20250113	193200	916370790	5040	5040	5040	5040	0
34	20250113	193100	916370790	5040	5040	5040	5040	0
35	20250113	193000	916370790	5040	5040	5040	5040	0
36	20250113	192900	916370790	5040	5040	5040	5040	0
37	20250113	192800	916370790	5040	5040	5040	5040	0
38	20250113	192700	916370790	5040	5040	5040	5040	0
39	20250113	192600	916370790	5040	5040	5040	5040	0
40	20250113	192500	916370790	5040	5040	5040	5040	0
41	20250113	192400	916370790	5040	5040	5040	5040	0
42	20250113	192300	916370790	5040	5040	5040	5040	0
43	20250113	192200	916370790	5040	5040	5040	5040	0
44	20250113	192100	916370790	5040	5040	5040	5040	0
45	20250113	192000	916370790	5040	5040	5040	5040	0
46	20250113	191900	916370790	5040	5040	5040	5040	0
47	20250113	191800	916370790	5040	5040	5040	5040	0
48	20250113	191700	916370790	5040	5040	5040	5040	0
49	20250113	191600	916370790	5040	5040	5040	5040	0
50	20250113	191500	916370790	5040	5040	5040	5040	0
51	20250113	191400	916370790	5040	5040	5040	5040	0
52	20250113	191300	916370790	5040	5040	5040	5040	0
53	20250113	191200	916370790	5040	5040	5040	5040	0
54	20250113	191100	916370790	5040	5040	5040	5040	0
55	20250113	191000	916370790	5040	5040	5040	5040	0
56	20250113	190900	916370790	5040	5040	5040	5040	0
57	20250113	190800	916370790	5040	5040	5040	5040	0
58	20250113	190700	916370790	5040	5040	5040	5040	0
59	20250113	190600	916370790	5040	5040	5040	5040	0
60	20250113	190500	916370790	5040	5040	5040	5040	0
61	20250113	190400	916370790	5040	5040	5040	5040	0
62	20250113	190300	916370790	5040	5040	5040	5040	16341
63	20250113	190200	916370790	5040	5040	5040	5040	0
64	20250113	190100	916370790	5040	5040	5040	5040	0
65	20250113	190000	916370790	5040	5040	5040	5040	0
66	20250113	185900	916370790	5040	5040	5040	5040	0
67	20250113	185800	916370790	5040	5040	5040	5040	0
68	20250113	185700	916370790	5040	5040	5040	5040	0
69	20250113	185600	916370790	5040	5040	5040	5040	0
70	20250113	185500	916370790	5040	5040	5040	5040	0
71	20250113	185400	916370790	5040	5040	5040	5040	0
72	20250113	185300	916370790	5040	5040	5040	5040	0
73	20250113	185200	916370790	5040	5040	5040	5040	0
74	20250113	185100	916370790	5040	5040	5040	5040	0
75	20250113	185000	916370790	5040	5040	5040	5040	0
76	20250113	184900	916370790	5040	5040	5040	5040	0
77	20250113	184800	916370790	5040	5040	5040	5040	0
78	20250113	184700	916370790	5040	5040	5040	5040	0
79	20250113	184600	916370790	5040	5040	5040	5040	0
80	20250113	184500	916370790	5040	5040	5040	5040	0
81	20250113	184400	916370790	5040	5040	5040	5040	0
82	20250113	184300	916370790	5040	5040	5040	5040	0
83	20250113	184200	916370790	5040	5040	5040	5040	0
84	20250113	184100	916370790	5040	5040	5040	5040	0
85	20250113	184000	916370790	5040	5040	5040	5040	0
86	20250113	183900	916370790	5040	5040	5040	5040	0
87	20250113	183800	916370790	5040	5040	5040	5040	0
88	20250113	183700	916370790	5040	5040	5040	5040	0
89	20250113	183600	916370790	5040	5040	5040	5040	0
90	20250113	183500	916370790	5040	5040	5040	5040	0
91	20250113	183400	916370790	5040	5040	5040	5040	0
92	20250113	183300	916370790	5040	5040	5040	5040	16341
93	20250113	183200	916370790	5040	5040	5040	5040	0
94	20250113	183100	916370790	5040	5040	5040	5040	0
95	20250113	183000	916370790	5040	5040	5040	5040	0
96	20250113	182900	916370790	5040	5040	5040	5040	0
97	20250113	182800	916370790	5040	5040	5040	5040	0
98	20250113	182700	916370790	5040	5040	5040	5040	0
99	20250113	182600	916370790	5040	5040	5040	5040	0
100	20250113	182500	916370790	5040	5040	5040	5040	0
101	20250113	182400	916370790	5040	5040	5040	5040	0
102	20250113	182300	916370790	5040	5040	5040	5040	0
103	20250113	182200	916370790	5040	5040	5040	5040	0
104	20250113	182100	916370790	5040	5040	5040	5040	0
105	20250113	182000	916370790	5040	5040	5040	5040	0
106	20250113	181900	916370790	5040	5040	5040	5040	0
107	20250113	181800	916370790	5040	5040	5040	5040	0
108	20250113	181700	916370790	5040	5040	5040	5040	0
109	20250113	181600	916370790	5040	5040	5040	5040	0
110	20250113	181500	916370790	5040	5040	5040	5040	0
111	20250113	181400	916370790	5040	5040	5040	5040	0
112	20250113	181300	916370790	5040	5040	5040	5040	0
113	20250113	181200	916370790	5040	5040	5040	5040	0
114	20250113	181100	916370790	5040	5040	5040	5040	0
115	20250113	181000	916370790	5040	5040	5040	5040	0
116	20250113	180900	916370790	5040	5040	5040	5040	0
117	20250113	180800	916370790	5040	5040	5040	5040	0
118	20250113	180700	916370790	5040	5040	5040	5040	0
119	20250113	180600	916370790	5040	5040	5040	5040	0
120	20250113	180500	916370790	5040	5040	5040	5040	0
121	20250113	180400	916370790	5040	5040	5040	5040	0
122	20250113	180300	916370790	5040	5040	5040	5040	16341
123	20250113	180200	916370790	5040	5040	5040	5040	0
124	20250113	180100	916370790	5040	5040	5040	5040	0
125	20250113	180000	916370790	5040	5040	5040	5040	0
126	20250113	175900	916370790	5040	5040	5040	5040	0
127	20250113	175800	916370790	5040	5040	5040	5040	0
128	20250113	175700	916370790	5040	5040	5040	5040	0
129	20250113	175600	916370790	5040	5040	5040	5040	0
130	20250113	175500	916370790	5040	5040	5040	5040	0
131	20250113	175400	916370790	5040	5040	5040	5040	0
132	20250113	175300	916370790	5040	5040	5040	5040	0
133	20250113	175200	916370790	5040	5040	5040	5040	0
134	20250113	175100	916370790	5040	5040	5040	5040	0
135	20250113	175000	916370790	5040	5040	5040	5040	0
136	20250113	174900	916370790	5040	5040	5040	5040	0
137	20250113	174800	916370790	5040	5040	5040	5040	0
138	20250113	174700	916370790	5040	5040	5040	5040	0
139	20250113	174600	916370790	5040	5040	5040	5040	0
140	20250113	174500	916370790	5040	5040	5040	5040	0
141	20250113	174400	916370790	5040	5040	5040	5040	0
142	20250113	174300	916370790	5040	5040	5040	5040	0
143	20250113	174200	916370790	5040	5040	5040	5040	0
144	20250113	174100	916370790	5040	5040	5040	5040	0
145	20250113	174000	916370790	5040	5040	5040	5040	0
146	20250113	173900	916370790	5040	5040	5040	5040	0
147	20250113	173800	916370790	5040	5040	5040	5040	0
148	20250113	173700	916370790	5040	5040	5040	5040	0
149	20250113	173600	916370790	5040	5040	5040	5040	0
150	20250113	173500	916370790	5040	5040	5040	5040	0
151	20250113	173400	916370790	5040	5040	5040	5040	0
152	20250113	173300	916370790	5040	5040	5040	5040	16341
153	20250113	173200	916370790	5040	5040	5040	5040	0
154	20250113	173100	916370790	5040	5040	5040	5040	0
155	20250113	173000	916370790	5040	5040	5040	5040	0
156	20250113	172900	916370790	5040	5040	5040	5040	0
157	20250113	172800	916370790	5040	5040	5040	5040	0
158	20250113	172700	916370790	5040	5040	5040	5040	0
159	20250113	172600	916370790	5040	5040	5040	5040	0
160	20250113	172500	916370790	5040	5040	5040	5040	0
161	20250113	172400	916370790	5040	5040	5040	5040	0
162	20250113	172300	916370790	5040	5040	5040	5040	0
163	20250113	172200	916370790	5040	5040	5040	5040	0
164	20250113	172100	916370790	5040	5040	5040	5040	0
165	20250113	172000	916370790	5040	5040	5040	5040	0
166	20250113	171900	916370790	5040	5040	5040	5040	0
167	20250113	171800	916370790	5040	5040	5040	5040	0
168	20250113	171700	916370790	5040	5040	5040	5040	0
169	20250113	171600	916370790	5040	5040	5040	5040	0
170	20250113	171500	916370790	5040	5040	5040	5040	0
171	20250113	171400	916370790	5040	5040	5040	5040	0
172	20250113	171300	916370790	5040	5040	5040	5040	0
173	20250113	171200	916370790	5040	5040	5040	5040	0
174	20250113	171100	916370790	5040	5040	5040	5040	0
175	20250113	171000	916370790	5040	5040	5040	5040	0
176	20250113	170900	916370790	5040	5040	5040	5040	0
177	20250113	170800	916370790	5040	5040	5040	5040	0
178	20250113	170700	916370790	5040	5040	5040	5040	0
179	20250113	170600	916370790	5040	5040	5040	5040	0
180	20250113	170500	916370790	5040	5040	5040	5040	0
181	20250113	170400	916370790	5040	5040	5040	5040	0
182	20250113	170300	916370790	5040	5040	5040	5040	16341
183	20250113	170200	916370790	5040	5040	5040	5040	0
184	20250113	170100	916370790	5040	5040	5040	5040	0
185	20250113	170000	916370790	5040	5040	5040	5040	0
186	20250113	165900	916370790	5040	5040	5040	5040	0
187	20250113	165800	916370790	5040	5040	5040	5040	0
188	20250113	165700	916370790	5040	5040	5040	5040	0
189	20250113	165600	916370790	5040	5040	5040	5040	0
190	20250113	165500	916370790	5040	5040	5040	5040	0
191	20250113	165400	916370790	5040	5040	5040	5040	0
192	20250113	165300	916370790	5040	5040	5040	5040	0
193	20250113	165200	916370790	5040	5040	5040	5040	0
194	20250113	165100	916370790	5040	5040	5040	5040	0
195	20250113	165000	916370790	5040	5040	5040	5040	0
196	20250113	164900	916370790	5040	5040	5040	5040	0
197	20250113	164800	916370790	5040	5040	5040	5040	0
198	20250113	164700	916370790	5040	5040	5040	5040	0
199	20250113	164600	916370790	5040	5040	5040	5040	0
200	20250113	164500	916370790	5040	5040	5040	5040	0
201	20250113	164400	916370790	5040	5040	5040	5040	0
202	20250113	164300	916370790	5040	5040	5040	5040	0
203	20250113	164200	916370790	5040	5040	5040	5040	0
204	20250113	164100	916370790	5040	5040	5040	5040	0
205	20250113	164000	916370790	5040	5040	5040	5040	0
206	20250113	163900	916370790	5040	5040	5040	5040	0
207	20250113	163800	916370790	5040	5040	5040	5040	0
208	20250113	163700	916370790	5040	5040	5040	5040	0
209	20250113	163600	916370790	5040	5040	5040	5040	0
210	20250113	163500	916370790	5040	5040	5040	5040	0
211	20250113	163400	916370790	5040	5040	5040	5040	0
212	20250113	163300	916370790	5040	5040	5040	5040	16341
213	20250113	163200	916370790	5040	5040	5040	5040	0
214	20250113	163100	916370790	5040	5040	5040	5040	0
215	20250113	163000	916370790	5040	5040	5040	5040	0
216	20250113	162900	916370790	5040	5040	5040	5040	0
217	20250113	162800	916370790	5040	5040	5040	5040	0
218	20250113	162700	916370790	5040	5040	5040	5040	0
219	20250113	162600	916370790	5040	5040	5040	5040	0
220	20250113	162500	916370790	5040	5040	5040	5040	0
221	20250113	162400	916370790	5040	5040	5040	5040	0
222	20250113	162300	916370790	5040	5040	5040	5040	0
223	20250113	162200	916370790	5040	5040	5040	5040	0
224	20250113	162100	916370790	5040	5040	5040	5040	0
225	20250113	162000	916370790	5040	5040	5040	5040	0
226	20250113	161900	916370790	5040	5040	5040	5040	0
227	20250113	161800	916370790	5040	5040	5040	5040	0
228	20250113	161700	916370790	5040	5040	5040	5040	0
229	20250113	161600	916370790	5040	5040	5040	5040	0
230	20250113	161500	916370790	5040	5040	5040	5040	0
231	20250113	161400	916370790	5040	5040	5040	5040	0
232	20250113	161300	916370790	5040	5040	5040	5040	0
233	20250113	161200	916370790	5040	5040	5040	5040	0
234	20250113	161100	916370790	5040	5040	5040	5040	0
235	20250113	161000	916370790	5040	5040	5040	5040	0
236	20250113	160900	916370790	5040	5040	5040	5040	0
237	20250113	160800	916370790	5040	5040	5040	5040	0
238	20250113	160700	916370790	5040	5040	5040	5040	0
239	20250113	160600	916370790	5040	5040	5040	5040	0
240	20250113	160500	916370790	5040	5040	5040	5040	0
241	20250113	160400	916370790	5040	5040	5040	5040	0
242	20250113	160300	916370790	5040	5040	5040	5040	16341
243	20250113	160200	916370790	5040	5040	5040	5040	0
244	20250113	160100	916370790	5040	5040	5040	5040	0
245	20250113	160000	916370790	5040	5040	5040	5040	0
246	20250113	155900	916370790	5040	5040	5040	5040	0
247	20250113	155800	916370790	5040	5040	5040	5040	0
248	20250113	155700	916370790	5040	5040	5040	5040	0
249	20250113	155600	916370790	5040	5040	5040	5040	0
250	20250113	155500	916370790	5040	5040	5040	5040	0
251	20250113	155400	916370790	5040	5040	5040	5040	0
252	20250113	155300	916370790	5040	5040	5040	5040	0
253	20250113	155200	916370790	5040	5040	5040	5040	0
254	20250113	155100	916370790	5040	5040	5040	5040	0
255	20250113	155000	916370790	5040	5040	5040	5040	0
256	20250113	154900	916370790	5040	5040	5040	5040	0
257	20250113	154800	916370790	5040	5040	5040	5040	0
258	20250113	154700	916370790	5040	5040	5040	5040	0
259	20250113	154600	916370790	5040	5040	5040	5040	0
260	20250113	154500	916370790	5040	5040	5040	5040	0
261	20250113	154400	916370790	5040	5040	5040	5040	0
262	20250113	154300	916370790	5040	5040	5040	5040	0
263	20250113	154200	916370790	5040	5040	5040	5040	0
264	20250113	154100	916370790	5040	5040	5040	5040	0
265	20250113	154000	916370790	5040	5040	5040	5040	0
266	20250113	153900	916370790	5040	5040	5040	5040	0
267	20250113	153800	916370790	5040	5040	5040	5040	0
268	20250113	153700	916370790	5040	5040	5040	5040	0
269	20250113	153600	916370790	5040	5040	5040	5040	0
270	20250113	153500	916370790	5040	5040	5040	5040	0
271	20250113	153400	916370790	5040	5040	5040	5040	0
272	20250113	153300	916370790	5040	5040	5040	5040	16341
273	20250113	153200	916370790	5040	5040	5040	5040	0
274	20250113	153100	916370790	5040	5040	5040	5040	0
275	20250113	153000	916370790	5040	5040	5040	5040	16341
276	20250113	152900	834012150	4995	4995	4995	4995	0
277	20250113	152800	834012150	4995	4995	4995	4995	0
278	20250113	152700	834012150	4995	4995	4995	4995	0
279	20250113	152600	834012150	4995	4995	4995	4995	0
280	20250113	152500	834012150	4995	4995	4995	4995	0
281	20250113	152400	834012150	4995	4995	4995	4995	0
282	20250113	152300	834012150	4995	4995	4995	4995	0
283	20250113	152200	834012150	4995	4995	4995	4995	0
284	20250113	152100	834012150	4995	4995	4995	4995	0
285	20250113	152000	834012150	4995	4995	4995	4995	0
286	20250113	151900	834012150	4995	5000	5000	4995	748
287	20250113	151800	830274310	4995	5000	5000	4995	2
288	20250113	151700	830264315	4995	4995	4995	4990	1029
289	20250113	151600	825129470	4995	4990	4995	4990	64
290	20250113	151500	824809795	4995	4990	4995	4990	692
291	20250113	151400	821356610	4990	4995	4995	4985	445
292	20250113	151300	819136065	4995	4995	4995	4990	8
293	20250113	151200	819096110	4995	4995	4995	4995	85
294	20250113	151100	818671535	4995	5000	5000	4995	9
295	20250113	151000	818626575	5000	5000	5000	5000	16
296	20250113	150900	818546575	4990	4995	5000	4990	45
297	20250113	150800	818321795	4995	4990	5000	4990	788
298	20250113	150700	814388650	4990	4990	4990	4985	646
299	20250113	150600	811168165	4990	4990	4990	4985	865
300	20250113	150500	806855875	4990	4990	4990	4985	254
301	20250113	150400	805588530	4985	4995	4995	4985	2727
302	20250113	150300	791986530	4995	4990	4995	4990	124
303	20250113	150200	791367745	4990	4990	4990	4990	440
304	20250113	150100	789172145	4985	4990	4990	4985	50
305	20250113	150000	788922760	4990	4990	4990	4985	38
306	20250113	145900	788733170	4990	4990	4990	4985	547
307	20250113	145800	786003675	4990	4990	4990	4990	8
308	20250113	145700	785963755	4990	4990	4990	4990	63
309	20250113	145600	785649385	4990	4990	4990	4990	13
310	20250113	145500	785584515	4990	4985	4990	4985	220
311	20250113	145400	784486835	4990	4990	4990	4985	14
312	20250113	145300	784416980	4990	4990	4990	4985	11
313	20250113	145200	784362110	4985	4990	4990	4985	208
314	20250113	145100	783324625	4985	4985	4990	4985	12
315	20250113	145000	783264765	4990	4990	4990	4990	23
316	20250113	144900	783149995	4990	4990	4990	4990	11
317	20250113	144800	783095105	4990	4990	4990	4985	63
318	20250113	144700	782781035	4990	4990	4990	4990	64
319	20250113	144600	782461675	4990	4985	4990	4985	49
320	20250113	144500	782217390	4985	4985	4985	4980	187
321	20250113	144400	781285295	4985	4985	4990	4980	5183
322	20250113	144300	755455015	4990	4990	4990	4985	46
323	20250113	144200	755225675	4985	4985	4990	4985	402
324	20250113	144100	753220850	4990	4990	4990	4990	4
325	20250113	144000	753200890	4990	4990	4990	4990	4
326	20250113	143900	753180930	4985	4990	4990	4985	4
327	20250113	143800	753160980	4990	4990	4990	4990	53
328	20250113	143700	752896510	4990	4990	4990	4990	19
329	20250113	143600	752801700	4990	4990	4990	4990	15
330	20250113	143500	752726850	4990	4990	4990	4990	2
331	20250113	143400	752716870	4990	4990	4990	4990	2
332	20250113	143300	752706890	4990	4990	4990	4990	3
333	20250113	143200	752691920	4990	4990	4990	4985	27
334	20250113	143100	752557210	4990	4990	4990	4985	1495
335	20250113	143000	745104590	4990	4985	4990	4985	1069
336	20250113	142900	739775415	4990	4990	4990	4985	4228
337	20250113	142800	718698635	4990	4990	4990	4985	4191
338	20250113	142700	697787950	4990	4995	4995	4990	2602
339	20250113	142600	684803865	4995	4995	4995	4990	123
340	20250113	142500	684189980	4995	4995	4995	4990	69
341	20250113	142400	683845560	4995	4995	4995	4995	25
342	20250113	142300	683720685	4995	4995	4995	4995	24
343	20250113	142200	683600805	4995	4995	4995	4990	18
344	20250113	142100	683510925	4995	4995	4995	4995	20
345	20250113	142000	683411025	4995	4995	4995	4995	19
346	20250113	141900	683316120	4995	4995	4995	4990	334
347	20250113	141800	681648790	4995	4995	4995	4995	9
348	20250113	141700	681603835	4995	4995	4995	4995	23
349	20250113	141600	681488950	4995	4995	4995	4990	23
350	20250113	141500	681374085	4990	4995	4995	4990	249
351	20250113	141400	680130930	4995	4995	4995	4995	129
352	20250113	141300	679486575	4995	4995	4995	4990	285
353	20250113	141200	678063500	4995	4995	4995	4990	242
354	20250113	141100	676855405	4995	4990	4995	4990	1232
355	20250113	141000	670706565	4995	4995	4995	4990	160
356	20250113	140900	669907865	4995	4995	4995	4990	209
357	20250113	140800	668864310	4995	4995	4995	4995	36
358	20250113	140700	668684490	4995	4995	4995	4995	30
359	20250113	140600	668534640	4995	4995	4995	4995	41
360	20250113	140500	668329845	4995	4995	4995	4995	8
361	20250113	140400	668289885	4995	4995	4995	4990	58
362	20250113	140300	668000375	4995	4995	4995	4995	51
363	20250113	140200	667745630	4995	4995	4995	4995	57
364	20250113	140100	667460915	4995	5000	5000	4995	121
365	20250113	140000	666856510	5000	4995	5000	4990	308
366	20250113	135900	665318225	5000	5000	5000	4995	30
367	20250113	135800	665168340	5000	5000	5000	5000	5
368	20250113	135700	665143340	5000	5000	5000	4995	129
369	20250113	135600	664498955	5000	4995	5000	4995	195
370	20250113	135500	663524530	4995	5000	5000	4995	62
371	20250113	135400	663214825	5000	5000	5000	5000	4
372	20250113	135300	663194825	5000	5000	5000	5000	4
373	20250113	135200	663174825	5000	4995	5000	4990	488
374	20250113	135100	660738055	4995	4995	4995	4995	5
375	20250113	135000	660713080	4995	4995	4995	4995	5
376	20250113	134900	660688105	4995	4995	4995	4990	611
377	20250113	134800	657636645	4995	4990	4995	4990	555
378	20250113	134700	654866970	4990	4995	4995	4990	211
379	20250113	134600	653814040	4995	4995	4995	4995	5
380	20250113	134500	653789065	4995	4995	5000	4990	2312
381	20250113	134400	642247055	4995	4995	4995	4990	6
382	20250113	134300	642217090	4995	4995	4995	4995	62
383	20250113	134200	641907400	4990	4990	4995	4990	57
384	20250113	134100	641622950	4995	4995	4995	4990	300
385	20250113	134000	640124455	4995	4995	4995	4995	159
386	20250113	133900	639330250	4995	5000	5000	4995	1374
387	20250113	133800	632467115	4995	5000	5000	4995	34
388	20250113	133700	632297265	5000	5000	5000	5000	3
389	20250113	133600	632282265	5000	5000	5000	5000	3
390	20250113	133500	632267265	5000	4995	5000	4995	510
391	20250113	133400	629719785	4995	4995	4995	4995	502
392	20250113	133300	627212295	4995	4995	4995	4990	172
393	20250113	133200	626353210	4995	4995	4995	4995	173
394	20250113	133100	625489075	4995	4995	4995	4995	131
395	20250113	133000	624834730	4995	4995	4995	4990	58
396	20250113	132900	624545090	4995	4995	4995	4995	67
397	20250113	132800	624210425	4995	4995	4995	4995	87
398	20250113	132700	623775860	4990	4995	4995	4990	283
399	20250113	132600	622363375	4995	4990	4995	4990	254
400	20250113	132500	621095470	4995	4990	4995	4990	2658
401	20250113	132400	607832045	4995	4995	4995	4990	252
402	20250113	132300	606573965	4995	5000	5000	4995	49
403	20250113	132200	606329200	5000	5000	5000	5000	3
404	20250113	132100	606314200	5000	4995	5000	4995	37
405	20250113	132000	606129380	4995	4995	4995	4995	340
406	20250113	131900	604431080	5000	4995	5000	4995	13
407	20250113	131800	604366130	4995	5000	5000	4995	23
408	20250113	131700	604251230	5000	5000	5000	4995	18
409	20250113	131600	604161310	5000	5000	5000	5000	87
410	20250113	131500	603726310	5000	4995	5000	4995	429
411	20250113	131400	601583445	4995	4995	5000	4990	198
412	20250113	131300	600594530	4995	4995	4995	4995	206
413	20250113	131200	599565560	4995	5000	5000	4995	318
414	20250113	131100	597976145	5000	5000	5000	5000	3
415	20250113	131000	597961145	5000	4995	5000	4995	266
416	20250113	130900	596632390	4995	4995	4995	4995	291
417	20250113	130800	595178845	4995	4990	4995	4990	255
418	20250113	130700	593906210	4990	4990	4995	4990	122
419	20250113	130600	593297390	4995	4990	4995	4990	21
420	20250113	130500	593192535	4990	4990	4995	4990	52
421	20250113	130400	592932980	4995	4990	4995	4990	129
422	20250113	130300	592288795	4995	4995	4995	4990	126
423	20250113	130200	591659485	4990	4995	4995	4990	17
424	20250113	130100	591574610	4995	4995	4995	4990	46
425	20250113	130000	591344900	4990	4995	4995	4990	20
426	20250113	125900	591245060	4990	4990	4995	4990	72
427	20250113	125800	590885755	4995	5000	5000	4990	275
428	20250113	125700	589512380	5000	4995	5000	4995	34
429	20250113	125600	589342525	4995	4995	5000	4995	13
430	20250113	125500	589277585	4995	4995	5000	4995	14
431	20250113	125400	589207635	5000	5000	5000	5000	4
432	20250113	125300	589187635	5000	5000	5000	5000	3
433	20250113	125200	589172635	5000	5000	5000	5000	2
434	20250113	125100	589162635	4995	5000	5000	4995	89
435	20250113	125000	588718055	4995	5000	5000	4995	138
436	20250113	124900	588028720	4995	4995	5000	4995	41
437	20250113	124800	587823920	5000	4995	5000	4995	104
438	20250113	124700	587304420	5000	4995	5000	4995	108
439	20250113	124600	586764955	4995	4995	4995	4990	114
440	20250113	124500	586195565	4995	4995	4995	4995	5
441	20250113	124400	586170590	4995	4995	4995	4995	16
442	20250113	124300	586090670	4995	4995	4995	4995	9
443	20250113	124200	586045715	4995	4995	4995	4995	119
444	20250113	124100	585451310	4995	4995	5000	4990	735
445	20250113	124000	581779590	5000	4995	5000	4995	84
446	20250113	123900	581359995	5000	5000	5000	4995	76
447	20250113	123800	580980110	4995	5010	5010	4995	883
448	20250113	123700	576565800	5010	5000	5010	5000	29
449	20250113	123600	576420750	5000	5010	5010	5000	6
450	20250113	123500	576390720	5000	5000	5010	5000	58
451	20250113	123400	576100670	5010	5010	5010	5000	53
452	20250113	123300	575835560	5000	5010	5010	5000	208
453	20250113	123200	574793490	5010	5000	5010	5000	7
454	20250113	123100	574758450	5000	5010	5010	5000	602
455	20250113	123000	571748420	5010	5000	5010	5000	522
456	20250113	122900	569138350	5000	5000	5000	4995	17
457	20250113	122800	569053420	5000	5000	5000	5000	3
458	20250113	122700	569038420	5000	4995	5000	4990	169
459	20250113	122600	568194290	4995	4990	4995	4990	477
460	20250113	122500	565812235	4995	4995	4995	4990	193
461	20250113	122400	564849000	4995	4990	4995	4990	237
462	20250113	122300	563666090	4990	4995	4995	4990	171
463	20250113	122200	562812670	4995	5000	5010	4990	5118
464	20250113	122100	537240515	5000	5010	5010	5000	919
465	20250113	122000	532642485	5000	5010	5010	5000	22
466	20250113	121900	532532455	5000	5010	5010	5000	8
467	20250113	121800	532492445	5010	5000	5010	5000	44
468	20250113	121700	532272145	5010	5010	5010	5000	11
469	20250113	121600	532217105	5000	5010	5010	5000	20
470	20250113	121500	532117085	5010	5010	5010	5000	24
471	20250113	121400	531996935	5010	5010	5010	5000	13
472	20250113	121300	531931905	5010	5010	5010	5000	52
473	20250113	121200	531671475	5000	5010	5010	5000	82
474	20250113	121100	531260745	5000	5000	5010	5000	19
475	20250113	121000	531165715	5010	5010	5010	5000	48
476	20250113	120900	530925675	5010	5010	5010	5000	13
477	20250113	120800	530860655	5010	5010	5010	5000	14
478	20250113	120700	530790625	5010	5010	5010	5000	16
479	20250113	120600	530710575	5010	5000	5010	5000	17
480	20250113	120500	530625545	5010	5000	5010	5000	17
481	20250113	120400	530540515	5010	5010	5010	5010	4
482	20250113	120300	530520475	5010	5000	5010	5000	259
483	20250113	120200	529225455	5010	5010	5010	5000	116
484	20250113	120100	528645425	5010	5000	5010	5000	22
485	20250113	120000	528535405	5010	5010	5010	5000	460
486	20250113	115900	526230955	5000	5000	5010	5000	58
487	20250113	115800	525940945	5010	5010	5010	5000	129
488	20250113	115700	525295895	5000	5000	5010	5000	134
489	20250113	115600	524625875	5010	5010	5010	5000	36
490	20250113	115500	524445845	5010	5000	5010	5000	970
491	20250113	115400	519593925	5010	5010	5010	5010	3
492	20250113	115300	519578895	5000	5000	5010	5000	75
493	20250113	115200	519203845	5000	5010	5010	5000	367
494	20250113	115100	517368795	5010	5010	5010	5000	69
495	20250113	115000	517023755	5000	5000	5010	5000	131
496	20250113	114900	516368715	5000	5000	5010	5000	120
497	20250113	114800	515768475	5000	5010	5010	5000	22
498	20250113	114700	515658355	5000	5010	5010	5000	51
499	20250113	114600	515403295	5000	5000	5010	5000	166
500	20250113	114500	514573265	5000	5010	5010	5000	110
501	20250113	114400	514023255	5010	5010	5010	5000	97
502	20250113	114300	513537705	5010	5010	5010	5000	14
503	20250113	114200	513467675	5010	5010	5010	5000	46
504	20250113	114100	513237635	5000	5010	5010	5000	15
505	20250113	114000	513162605	5000	5010	5010	5000	47
506	20250113	113900	512927585	5010	5000	5010	5000	72
507	20250113	113800	512567355	5010	5000	5010	5000	317
508	20250113	113700	510982325	5010	5010	5010	5000	83
509	20250113	113600	510566835	5000	5010	5010	5000	158
510	20250113	113500	509776755	5010	5010	5010	5000	107
511	20250113	113400	509241695	5000	5010	5010	5000	548
512	20250113	113300	506496345	5010	5010	5010	5000	47
513	20250113	113200	506261315	5010	5000	5010	5000	67
514	20250113	113100	505926285	5010	5010	5010	5000	56
515	20250113	113000	505646225	5010	5010	5010	5010	265
516	20250113	112900	504318575	5000	5010	5010	5000	53
517	20250113	112800	504053535	5010	5000	5010	5000	18
518	20250113	112700	503963525	5010	5010	5010	5000	144
519	20250113	112600	503242925	5010	5010	5010	5010	3
520	20250113	112500	503227895	5010	5010	5010	5000	6
521	20250113	112400	503197845	5000	5010	5010	5000	183
522	20250113	112300	502282305	5010	5000	5010	5000	16
523	20250113	112200	502202285	5000	5000	5000	4995	1686
524	20250113	112100	493772315	5000	5000	5000	4995	29
525	20250113	112000	493627320	5000	5000	5000	4995	107
526	20250113	111900	493092435	5010	5010	5010	5010	3
527	20250113	111800	493077405	5010	5010	5010	5000	35
528	20250113	111700	492902315	5010	5010	5010	5000	146
529	20250113	111600	492171855	5000	5000	5000	5000	423
530	20250113	111500	490056855	5000	4995	5000	4995	1223
531	20250113	111400	483947955	4995	5000	5000	4995	141
532	20250113	111300	483243640	4995	5000	5000	4995	72
533	20250113	111200	482883740	4995	4995	5000	4995	256
534	20250113	111100	481605015	5000	5000	5010	5000	121
535	20250113	111000	481000005	5010	5000	5010	5000	128
536	20250113	110900	480359085	5010	5010	5010	5010	48
537	20250113	110800	480118605	5010	5000	5010	5000	22
538	20250113	110700	480008585	5010	5000	5010	5000	187
539	20250113	110600	479073565	5000	5000	5000	4995	125
540	20250113	110500	478448675	4995	5010	5010	4995	597
541	20250113	110400	475458045	5000	5000	5000	4995	53
542	20250113	110300	475193155	5000	5000	5010	5000	632
543	20250113	110200	472032685	5000	5000	5010	4995	500
544	20250113	110100	469532795	5010	5000	5010	5000	8
545	20250113	110000	469492765	5010	4995	5010	4995	1009
546	20250113	105900	464449855	4995	4995	5000	4995	289
547	20250113	105800	463005720	5000	4995	5000	4995	50
548	20250113	105700	462755790	5000	4990	5000	4990	521
549	20250113	105600	460153875	4990	5000	5010	4990	1805
550	20250113	105500	451143995	5000	5010	5010	5000	547
551	20250113	105400	448405035	5010	5000	5010	5000	506
552	20250113	105300	445874325	5010	5000	5010	4995	134
553	20250113	105200	445204410	5000	4995	5000	4995	649
554	20250113	105100	441961975	4995	4995	5000	4990	267
555	20250113	105000	440628390	4995	4995	4995	4995	144
556	20250113	104900	439909110	4995	4995	4995	4990	99
557	20250113	104800	439414995	4995	4995	4995	4990	649
558	20250113	104700	436175830	4995	4995	4995	4990	91
559	20250113	104600	435721395	4995	4990	5000	4990	546
560	20250113	104500	432996490	4990	4990	4990	4985	782
561	20250113	104400	429095100	4990	4990	4990	4985	83
562	20250113	104300	428681010	4990	4995	5000	4990	1941
563	20250113	104200	418988795	4995	4995	4995	4990	202
564	20250113	104100	417980195	4995	4995	5000	4995	586
565	20250113	104000	415053100	5010	5010	5010	4990	9259
566	20250113	103900	368761120	5010	5010	5010	5010	106
567	20250113	103800	368230060	5010	5010	5010	5000	258
568	20250113	103700	366939950	5010	5010	5010	5010	292
569	20250113	103600	365477030	5010	5000	5020	5000	658
570	20250113	103500	362182890	5010	5020	5020	5000	635
571	20250113	103400	359003840	5020	5010	5020	5010	104
572	20250113	103300	358482750	5010	5010	5010	5010	564
573	20250113	103200	355657110	5010	5000	5010	5000	291
574	20250113	103100	354201420	5010	5020	5020	5000	443
575	20250113	103000	351982220	5020	5020	5020	5000	3192
576	20250113	102900	335989290	5010	5020	5030	5010	836
577	20250113	102800	331799260	5020	5020	5020	5020	6
578	20250113	102700	331769140	5020	5020	5020	5020	183
579	20250113	102600	330850480	5020	5020	5020	5010	318
580	20250113	102500	329256070	5020	5020	5020	5010	109
581	20250113	102400	328709360	5020	5020	5020	5010	182
582	20250113	102300	327796120	5020	5030	5030	5020	168
583	20250113	102200	326952470	5030	5030	5030	5030	106
584	20250113	102100	326419290	5030	5020	5030	5020	85
585	20250113	102000	325992570	5030	5030	5030	5030	6
586	20250113	101900	325962390	5030	5010	5030	5010	1990
587	20250113	101800	315979420	5010	5010	5020	5010	461
588	20250113	101700	313669740	5020	5020	5020	5010	136
589	20250113	101600	312988250	5020	5020	5020	5010	1285
590	20250113	101500	306547540	5020	5030	5030	5020	1150
591	20250113	101400	300774500	5030	5030	5030	5020	91
592	20250113	101300	300316930	5040	5040	5040	5030	81
593	20250113	101200	299909360	5040	5040	5040	5040	3
594	20250113	101100	299894240	5030	5030	5030	5030	48
595	20250113	101000	299652800	5030	5030	5040	5020	247
596	20250113	100900	298411280	5030	5020	5030	5020	46
597	20250113	100800	298180240	5020	5020	5040	5020	1311
598	20250113	100700	291588410	5030	5030	5030	5030	1006
599	20250113	100600	286528230	5010	5030	5030	5010	2383
600	20250113	100500	274565090	5010	5020	5030	5010	1856
601	20250113	100400	265248070	5020	5020	5020	5010	410
602	20250113	100300	263191080	5020	5030	5030	5020	4583
603	20250113	100200	240176120	5040	5040	5040	5040	0
604	20250113	100100	240176120	5040	5040	5050	5030	4107
605	20250113	100000	219511070	5040	5040	5050	5040	466
606	20250113	095900	217162400	5050	5060	5060	5040	836
607	20250113	095800	212941160	5060	5060	5060	5050	50
608	20250113	095700	212688570	5060	5060	5060	5050	254
609	20250113	095600	211403720	5070	5050	5070	5050	647
610	20250113	095500	208129890	5060	5050	5080	5050	2724
611	20250113	095400	194371520	5050	5050	5050	5050	4
612	20250113	095300	194351320	5050	5050	5050	5040	71
613	20250113	095200	193993120	5050	5050	5050	5040	12
614	20250113	095100	193932570	5040	5050	5050	5040	589
615	20250113	095000	190961240	5050	5070	5070	5050	304
616	20250113	094900	189422950	5070	5070	5070	5050	589
617	20250113	094800	186438250	5070	5050	5070	5050	1800
618	20250113	094700	177332190	5050	5070	5070	5050	519
619	20250113	094600	174706320	5070	5040	5070	5040	336
620	20250113	094500	173009210	5040	5070	5070	5040	1148
621	20250113	094400	167208840	5070	5070	5070	5070	3
622	20250113	094300	167193630	5070	5060	5070	5060	392
623	20250113	094200	165210100	5070	5060	5070	5060	134
624	20250113	094100	164532030	5060	5070	5070	5060	48
625	20250113	094000	164289060	5070	5060	5070	5060	5
626	20250113	093900	164263720	5070	5070	5070	5070	4
627	20250113	093800	164243440	5060	5080	5080	5060	126
628	20250113	093700	163605420	5080	5070	5080	5070	229
629	20250113	093600	162442410	5070	5070	5070	5050	667
630	20250113	093500	159072150	5080	5080	5080	5080	14
631	20250113	093400	159001030	5070	5080	5080	5060	235
632	20250113	093300	157809860	5070	5090	5090	5070	234
633	20250113	093200	156622370	5080	5080	5090	5080	183
634	20250113	093100	155692720	5090	5060	5090	5060	3075
635	20250113	093000	140083450	5050	5060	5060	5040	200
636	20250113	092900	139073430	5040	5050	5050	5040	493
637	20250113	092800	136587510	5050	5050	5050	5050	109
638	20250113	092700	136037060	5050	5060	5070	5050	685
639	20250113	092600	132568370	5050	5060	5060	5050	32
640	20250113	092500	132406470	5060	5050	5060	5040	635
641	20250113	092400	129203990	5060	5060	5070	5060	1056
642	20250113	092300	123860530	5070	5070	5080	5070	500
643	20250113	092200	121325520	5070	5070	5080	5060	685
644	20250113	092100	117852620	5080	5060	5080	5050	135
645	20250113	092000	117169520	5050	5050	5060	5040	253
646	20250113	091900	115891940	5050	5060	5070	5050	153
647	20250113	091800	115118970	5070	5050	5070	5040	1285
648	20250113	091700	108629880	5050	5070	5070	5050	15
649	20250113	091600	108554030	5060	5070	5080	5040	571
650	20250113	091500	105670040	5050	5090	5090	5050	100
651	20250113	091400	105164920	5090	5080	5090	5030	1584
652	20250113	091300	97162610	5070	5090	5090	5070	316
653	20250113	091200	95560130	5090	5090	5090	5090	604
654	20250113	091100	92485770	5060	5060	5090	5050	251
655	20250113	091000	91216310	5100	5030	5100	5030	1536
656	20250113	090900	83456830	5010	5030	5030	5010	555
657	20250113	090800	80666080	5000	5040	5040	5000	10894
658	20250113	090700	26047770	5040	5040	5050	5040	1433
659	20250113	090600	18825440	5050	5070	5070	5040	502
660	20250113	090500	16292000	5070	5070	5070	5050	206
661	20250113	090400	15251620	5070	5050	5080	5040	189
662	20250113	090300	14297080	5090	5070	5090	5040	1056
663	20250113	090200	8956220	5070	5090	5090	5060	291
664	20250113	090100	7479480	5090	5070	5100	5070	46
665	20250113	090000	7245280	5070	5080	5090	5070	1427