KissMeData/066590/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194400	471860225	3000	3000	3000	3000	6722
3	20250113	194300	471860225	3000	3000	3000	3000	0
4	20250113	194200	471860225	3000	3000	3000	3000	0
5	20250113	194100	471860225	3000	3000	3000	3000	0
6	20250113	194000	471860225	3000	3000	3000	3000	0
7	20250113	193900	471860225	3000	3000	3000	3000	0
8	20250113	193800	471860225	3000	3000	3000	3000	0
9	20250113	193700	471860225	3000	3000	3000	3000	0
10	20250113	193600	471860225	3000	3000	3000	3000	0
11	20250113	193500	471860225	3000	3000	3000	3000	0
12	20250113	193400	471860225	3000	3000	3000	3000	0
13	20250113	193300	471860225	3000	3000	3000	3000	0
14	20250113	193200	471860225	3000	3000	3000	3000	0
15	20250113	193100	471860225	3000	3000	3000	3000	0
16	20250113	193000	471860225	3000	3000	3000	3000	0
17	20250113	192900	471860225	3000	3000	3000	3000	0
18	20250113	192800	471860225	3000	3000	3000	3000	0
19	20250113	192700	471860225	3000	3000	3000	3000	0
20	20250113	192600	471860225	3000	3000	3000	3000	0
21	20250113	192500	471860225	3000	3000	3000	3000	0
22	20250113	192400	471860225	3000	3000	3000	3000	0
23	20250113	192300	471860225	3000	3000	3000	3000	0
24	20250113	192200	471860225	3000	3000	3000	3000	0
25	20250113	192100	471860225	3000	3000	3000	3000	0
26	20250113	192000	471860225	3000	3000	3000	3000	0
27	20250113	191900	471860225	3000	3000	3000	3000	0
28	20250113	191800	471860225	3000	3000	3000	3000	0
29	20250113	191700	471860225	3000	3000	3000	3000	0
30	20250113	191600	471860225	3000	3000	3000	3000	0
31	20250113	191500	471860225	3000	3000	3000	3000	0
32	20250113	191400	471860225	3000	3000	3000	3000	6722
33	20250113	191300	471860225	3000	3000	3000	3000	0
34	20250113	191200	471860225	3000	3000	3000	3000	0
35	20250113	191100	471860225	3000	3000	3000	3000	0
36	20250113	191000	471860225	3000	3000	3000	3000	0
37	20250113	190900	471860225	3000	3000	3000	3000	0
38	20250113	190800	471860225	3000	3000	3000	3000	0
39	20250113	190700	471860225	3000	3000	3000	3000	0
40	20250113	190600	471860225	3000	3000	3000	3000	0
41	20250113	190500	471860225	3000	3000	3000	3000	0
42	20250113	190400	471860225	3000	3000	3000	3000	0
43	20250113	190300	471860225	3000	3000	3000	3000	0
44	20250113	190200	471860225	3000	3000	3000	3000	0
45	20250113	190100	471860225	3000	3000	3000	3000	0
46	20250113	190000	471860225	3000	3000	3000	3000	0
47	20250113	185900	471860225	3000	3000	3000	3000	0
48	20250113	185800	471860225	3000	3000	3000	3000	0
49	20250113	185700	471860225	3000	3000	3000	3000	0
50	20250113	185600	471860225	3000	3000	3000	3000	0
51	20250113	185500	471860225	3000	3000	3000	3000	0
52	20250113	185400	471860225	3000	3000	3000	3000	0
53	20250113	185300	471860225	3000	3000	3000	3000	0
54	20250113	185200	471860225	3000	3000	3000	3000	0
55	20250113	185100	471860225	3000	3000	3000	3000	0
56	20250113	185000	471860225	3000	3000	3000	3000	0
57	20250113	184900	471860225	3000	3000	3000	3000	0
58	20250113	184800	471860225	3000	3000	3000	3000	0
59	20250113	184700	471860225	3000	3000	3000	3000	0
60	20250113	184600	471860225	3000	3000	3000	3000	0
61	20250113	184500	471860225	3000	3000	3000	3000	0
62	20250113	184400	471860225	3000	3000	3000	3000	6722
63	20250113	184300	471860225	3000	3000	3000	3000	0
64	20250113	184200	471860225	3000	3000	3000	3000	0
65	20250113	184100	471860225	3000	3000	3000	3000	0
66	20250113	184000	471860225	3000	3000	3000	3000	0
67	20250113	183900	471860225	3000	3000	3000	3000	0
68	20250113	183800	471860225	3000	3000	3000	3000	0
69	20250113	183700	471860225	3000	3000	3000	3000	0
70	20250113	183600	471860225	3000	3000	3000	3000	0
71	20250113	183500	471860225	3000	3000	3000	3000	0
72	20250113	183400	471860225	3000	3000	3000	3000	0
73	20250113	183300	471860225	3000	3000	3000	3000	0
74	20250113	183200	471860225	3000	3000	3000	3000	0
75	20250113	183100	471860225	3000	3000	3000	3000	0
76	20250113	183000	471860225	3000	3000	3000	3000	0
77	20250113	182900	471860225	3000	3000	3000	3000	0
78	20250113	182800	471860225	3000	3000	3000	3000	0
79	20250113	182700	471860225	3000	3000	3000	3000	0
80	20250113	182600	471860225	3000	3000	3000	3000	0
81	20250113	182500	471860225	3000	3000	3000	3000	0
82	20250113	182400	471860225	3000	3000	3000	3000	0
83	20250113	182300	471860225	3000	3000	3000	3000	0
84	20250113	182200	471860225	3000	3000	3000	3000	0
85	20250113	182100	471860225	3000	3000	3000	3000	0
86	20250113	182000	471860225	3000	3000	3000	3000	0
87	20250113	181900	471860225	3000	3000	3000	3000	0
88	20250113	181800	471860225	3000	3000	3000	3000	0
89	20250113	181700	471860225	3000	3000	3000	3000	0
90	20250113	181600	471860225	3000	3000	3000	3000	0
91	20250113	181500	471860225	3000	3000	3000	3000	0
92	20250113	181400	471860225	3000	3000	3000	3000	6722
93	20250113	181300	471860225	3000	3000	3000	3000	0
94	20250113	181200	471860225	3000	3000	3000	3000	0
95	20250113	181100	471860225	3000	3000	3000	3000	0
96	20250113	181000	471860225	3000	3000	3000	3000	0
97	20250113	180900	471860225	3000	3000	3000	3000	0
98	20250113	180800	471860225	3000	3000	3000	3000	0
99	20250113	180700	471860225	3000	3000	3000	3000	0
100	20250113	180600	471860225	3000	3000	3000	3000	0
101	20250113	180500	471860225	3000	3000	3000	3000	0
102	20250113	180400	471860225	3000	3000	3000	3000	0
103	20250113	180300	471860225	3000	3000	3000	3000	0
104	20250113	180200	471860225	3000	3000	3000	3000	0
105	20250113	180100	471860225	3000	3000	3000	3000	0
106	20250113	180000	471860225	3000	3000	3000	3000	0
107	20250113	175900	471860225	3000	3000	3000	3000	0
108	20250113	175800	471860225	3000	3000	3000	3000	0
109	20250113	175700	471860225	3000	3000	3000	3000	0
110	20250113	175600	471860225	3000	3000	3000	3000	0
111	20250113	175500	471860225	3000	3000	3000	3000	0
112	20250113	175400	471860225	3000	3000	3000	3000	0
113	20250113	175300	471860225	3000	3000	3000	3000	0
114	20250113	175200	471860225	3000	3000	3000	3000	0
115	20250113	175100	471860225	3000	3000	3000	3000	0
116	20250113	175000	471860225	3000	3000	3000	3000	0
117	20250113	174900	471860225	3000	3000	3000	3000	0
118	20250113	174800	471860225	3000	3000	3000	3000	0
119	20250113	174700	471860225	3000	3000	3000	3000	0
120	20250113	174600	471860225	3000	3000	3000	3000	0
121	20250113	174500	471860225	3000	3000	3000	3000	0
122	20250113	174400	471860225	3000	3000	3000	3000	6722
123	20250113	174300	471860225	3000	3000	3000	3000	0
124	20250113	174200	471860225	3000	3000	3000	3000	0
125	20250113	174100	471860225	3000	3000	3000	3000	0
126	20250113	174000	471860225	3000	3000	3000	3000	0
127	20250113	173900	471860225	3000	3000	3000	3000	0
128	20250113	173800	471860225	3000	3000	3000	3000	0
129	20250113	173700	471860225	3000	3000	3000	3000	0
130	20250113	173600	471860225	3000	3000	3000	3000	0
131	20250113	173500	471860225	3000	3000	3000	3000	0
132	20250113	173400	471860225	3000	3000	3000	3000	0
133	20250113	173300	471860225	3000	3000	3000	3000	0
134	20250113	173200	471860225	3000	3000	3000	3000	0
135	20250113	173100	471860225	3000	3000	3000	3000	0
136	20250113	173000	471860225	3000	3000	3000	3000	0
137	20250113	172900	471860225	3000	3000	3000	3000	0
138	20250113	172800	471860225	3000	3000	3000	3000	0
139	20250113	172700	471860225	3000	3000	3000	3000	0
140	20250113	172600	471860225	3000	3000	3000	3000	0
141	20250113	172500	471860225	3000	3000	3000	3000	0
142	20250113	172400	471860225	3000	3000	3000	3000	0
143	20250113	172300	471860225	3000	3000	3000	3000	0
144	20250113	172200	471860225	3000	3000	3000	3000	0
145	20250113	172100	471860225	3000	3000	3000	3000	0
146	20250113	172000	471860225	3000	3000	3000	3000	0
147	20250113	171900	471860225	3000	3000	3000	3000	0
148	20250113	171800	471860225	3000	3000	3000	3000	0
149	20250113	171700	471860225	3000	3000	3000	3000	0
150	20250113	171600	471860225	3000	3000	3000	3000	0
151	20250113	171500	471860225	3000	3000	3000	3000	0
152	20250113	171400	471860225	3000	3000	3000	3000	6722
153	20250113	171300	471860225	3000	3000	3000	3000	0
154	20250113	171200	471860225	3000	3000	3000	3000	0
155	20250113	171100	471860225	3000	3000	3000	3000	0
156	20250113	171000	471860225	3000	3000	3000	3000	0
157	20250113	170900	471860225	3000	3000	3000	3000	0
158	20250113	170800	471860225	3000	3000	3000	3000	0
159	20250113	170700	471860225	3000	3000	3000	3000	0
160	20250113	170600	471860225	3000	3000	3000	3000	0
161	20250113	170500	471860225	3000	3000	3000	3000	0
162	20250113	170400	471860225	3000	3000	3000	3000	0
163	20250113	170300	471860225	3000	3000	3000	3000	0
164	20250113	170200	471860225	3000	3000	3000	3000	0
165	20250113	170100	471860225	3000	3000	3000	3000	0
166	20250113	170000	471860225	3000	3000	3000	3000	0
167	20250113	165900	471860225	3000	3000	3000	3000	0
168	20250113	165800	471860225	3000	3000	3000	3000	0
169	20250113	165700	471860225	3000	3000	3000	3000	0
170	20250113	165600	471860225	3000	3000	3000	3000	0
171	20250113	165500	471860225	3000	3000	3000	3000	0
172	20250113	165400	471860225	3000	3000	3000	3000	0
173	20250113	165300	471860225	3000	3000	3000	3000	0
174	20250113	165200	471860225	3000	3000	3000	3000	0
175	20250113	165100	471860225	3000	3000	3000	3000	0
176	20250113	165000	471860225	3000	3000	3000	3000	0
177	20250113	164900	471860225	3000	3000	3000	3000	0
178	20250113	164800	471860225	3000	3000	3000	3000	0
179	20250113	164700	471860225	3000	3000	3000	3000	0
180	20250113	164600	471860225	3000	3000	3000	3000	0
181	20250113	164500	471860225	3000	3000	3000	3000	0
182	20250113	164400	471860225	3000	3000	3000	3000	6722
183	20250113	164300	471860225	3000	3000	3000	3000	0
184	20250113	164200	471860225	3000	3000	3000	3000	0
185	20250113	164100	471860225	3000	3000	3000	3000	0
186	20250113	164000	471860225	3000	3000	3000	3000	0
187	20250113	163900	471860225	3000	3000	3000	3000	0
188	20250113	163800	471860225	3000	3000	3000	3000	0
189	20250113	163700	471860225	3000	3000	3000	3000	0
190	20250113	163600	471860225	3000	3000	3000	3000	0
191	20250113	163500	471860225	3000	3000	3000	3000	0
192	20250113	163400	471860225	3000	3000	3000	3000	0
193	20250113	163300	471860225	3000	3000	3000	3000	0
194	20250113	163200	471860225	3000	3000	3000	3000	0
195	20250113	163100	471860225	3000	3000	3000	3000	0
196	20250113	163000	471860225	3000	3000	3000	3000	0
197	20250113	162900	471860225	3000	3000	3000	3000	0
198	20250113	162800	471860225	3000	3000	3000	3000	0
199	20250113	162700	471860225	3000	3000	3000	3000	0
200	20250113	162600	471860225	3000	3000	3000	3000	0
201	20250113	162500	471860225	3000	3000	3000	3000	0
202	20250113	162400	471860225	3000	3000	3000	3000	0
203	20250113	162300	471860225	3000	3000	3000	3000	0
204	20250113	162200	471860225	3000	3000	3000	3000	0
205	20250113	162100	471860225	3000	3000	3000	3000	0
206	20250113	162000	471860225	3000	3000	3000	3000	0
207	20250113	161900	471860225	3000	3000	3000	3000	0
208	20250113	161800	471860225	3000	3000	3000	3000	0
209	20250113	161700	471860225	3000	3000	3000	3000	0
210	20250113	161600	471860225	3000	3000	3000	3000	0
211	20250113	161500	471860225	3000	3000	3000	3000	0
212	20250113	161400	471860225	3000	3000	3000	3000	6722
213	20250113	161300	471860225	3000	3000	3000	3000	0
214	20250113	161200	471860225	3000	3000	3000	3000	0
215	20250113	161100	471860225	3000	3000	3000	3000	0
216	20250113	161000	471860225	3000	3000	3000	3000	0
217	20250113	160900	471860225	3000	3000	3000	3000	0
218	20250113	160800	471860225	3000	3000	3000	3000	0
219	20250113	160700	471860225	3000	3000	3000	3000	0
220	20250113	160600	471860225	3000	3000	3000	3000	0
221	20250113	160500	471860225	3000	3000	3000	3000	0
222	20250113	160400	471860225	3000	3000	3000	3000	0
223	20250113	160300	471860225	3000	3000	3000	3000	0
224	20250113	160200	471860225	3000	3000	3000	3000	0
225	20250113	160100	471860225	3000	3000	3000	3000	0
226	20250113	160000	471860225	3000	3000	3000	3000	0
227	20250113	155900	471860225	3000	3000	3000	3000	0
228	20250113	155800	471860225	3000	3000	3000	3000	0
229	20250113	155700	471860225	3000	3000	3000	3000	0
230	20250113	155600	471860225	3000	3000	3000	3000	0
231	20250113	155500	471860225	3000	3000	3000	3000	0
232	20250113	155400	471860225	3000	3000	3000	3000	0
233	20250113	155300	471860225	3000	3000	3000	3000	0
234	20250113	155200	471860225	3000	3000	3000	3000	0
235	20250113	155100	471860225	3000	3000	3000	3000	0
236	20250113	155000	471860225	3000	3000	3000	3000	0
237	20250113	154900	471860225	3000	3000	3000	3000	0
238	20250113	154800	471860225	3000	3000	3000	3000	0
239	20250113	154700	471860225	3000	3000	3000	3000	0
240	20250113	154600	471860225	3000	3000	3000	3000	0
241	20250113	154500	471860225	3000	3000	3000	3000	0
242	20250113	154400	471860225	3000	3000	3000	3000	6722
243	20250113	154300	471860225	3000	3000	3000	3000	0
244	20250113	154200	471860225	3000	3000	3000	3000	0
245	20250113	154100	471860225	3000	3000	3000	3000	0
246	20250113	154000	471860225	3000	3000	3000	3000	0
247	20250113	153900	471860225	3000	3000	3000	3000	0
248	20250113	153800	471860225	3000	3000	3000	3000	0
249	20250113	153700	471860225	3000	3000	3000	3000	0
250	20250113	153600	471860225	3000	3000	3000	3000	0
251	20250113	153500	471860225	3000	3000	3000	3000	0
252	20250113	153400	471860225	3000	3000	3000	3000	0
253	20250113	153300	471860225	3000	3000	3000	3000	0
254	20250113	153200	471860225	3000	3000	3000	3000	0
255	20250113	153100	471860225	3000	3000	3000	3000	0
256	20250113	153000	471860225	3000	3000	3000	3000	6722
257	20250113	152900	451694225	3005	3005	3005	3005	0
258	20250113	152800	451694225	3005	3005	3005	3005	0
259	20250113	152700	451694225	3005	3005	3005	3005	0
260	20250113	152600	451694225	3005	3005	3005	3005	0
261	20250113	152500	451694225	3005	3005	3005	3005	0
262	20250113	152400	451694225	3005	3005	3005	3005	0
263	20250113	152300	451694225	3005	3005	3005	3005	0
264	20250113	152200	451694225	3005	3005	3005	3005	0
265	20250113	152100	451694225	3005	3005	3005	3005	0
266	20250113	152000	451694225	3005	3005	3005	3005	0
267	20250113	151900	451694225	3005	3005	3005	3005	20
268	20250113	151800	451634125	3005	3000	3005	3000	198
269	20250113	151700	451040115	3000	3000	3000	3000	1302
270	20250113	151600	447134115	3005	3005	3005	3005	0
271	20250113	151500	447134115	3005	3005	3005	3005	0
272	20250113	151400	447134115	3005	3000	3005	3000	43
273	20250113	151300	447005105	3005	3005	3005	3005	0
274	20250113	151200	447005105	3005	3005	3005	3005	0
275	20250113	151100	447005105	3005	3000	3005	3000	132
276	20250113	151000	446609100	3005	3000	3005	3000	323
277	20250113	150900	445640090	3005	3005	3005	3005	0
278	20250113	150800	445640090	3005	3000	3005	3000	740
279	20250113	150700	443420005	3000	3000	3000	3000	0
280	20250113	150600	443420005	3000	3000	3000	3000	0
281	20250113	150500	443420005	3000	2990	3000	2990	501
282	20250113	150400	441922005	3000	3000	3000	3000	0
283	20250113	150300	441922005	3000	3000	3000	3000	34
284	20250113	150200	441820005	3005	3005	3005	3005	0
285	20250113	150100	441820005	3005	3005	3005	3005	0
286	20250113	150000	441820005	3005	3005	3005	3005	0
287	20250113	145900	441820005	3005	3005	3005	3005	0
288	20250113	145800	441820005	3005	3005	3005	3005	1
289	20250113	145700	441817000	3005	3005	3005	3005	0
290	20250113	145600	441817000	3005	3005	3005	3005	0
291	20250113	145500	441817000	3005	3005	3005	3005	1000
292	20250113	145400	438812000	3005	3005	3005	3005	0
293	20250113	145300	438812000	3005	3005	3005	3005	0
294	20250113	145200	438812000	3005	3000	3005	2995	3
295	20250113	145100	438803000	2985	3000	3000	2985	31
296	20250113	145000	438710015	3000	3000	3000	3000	0
297	20250113	144900	438710015	3000	3000	3000	3000	0
298	20250113	144800	438710015	3000	3000	3005	3000	3078
299	20250113	144700	429476010	3005	3005	3005	3005	0
300	20250113	144600	429476010	3005	3005	3005	3005	0
301	20250113	144500	429476010	3005	3000	3005	3000	23
302	20250113	144400	429407005	3005	3005	3005	3000	44
303	20250113	144300	429274980	3005	3000	3005	3000	235
304	20250113	144200	428569975	3000	3000	3000	3000	0
305	20250113	144100	428569975	3000	3000	3000	3000	1250
306	20250113	144000	424819975	3000	3000	3000	3000	2000
307	20250113	143900	418819975	3005	3000	3005	3000	301
308	20250113	143800	417916970	3005	3005	3005	3000	4
309	20250113	143700	417904960	3000	3000	3000	3000	50
310	20250113	143600	417754960	3005	3005	3005	3005	1
311	20250113	143500	417751955	3000	3000	3000	3000	400
312	20250113	143400	416551955	3005	3005	3005	3005	0
313	20250113	143300	416551955	3005	3005	3005	3005	0
314	20250113	143200	416551955	3005	3005	3005	3005	2103
315	20250113	143100	410232440	3005	3005	3005	3005	1
316	20250113	143000	410229435	3000	3000	3000	3000	300
317	20250113	142900	409329435	3005	3005	3005	3005	0
318	20250113	142800	409329435	3005	3005	3005	3005	0
319	20250113	142700	409329435	3005	3005	3005	3005	0
320	20250113	142600	409329435	3005	3005	3005	3005	0
321	20250113	142500	409329435	3005	3005	3005	3005	57
322	20250113	142400	409158150	3005	3005	3005	3005	1
323	20250113	142300	409155145	3000	3000	3000	3000	0
324	20250113	142200	409155145	3000	3000	3000	3000	250
325	20250113	142100	408405145	3005	3005	3005	3005	0
326	20250113	142000	408405145	3005	3005	3005	3005	0
327	20250113	141900	408405145	3005	3005	3005	3005	10
328	20250113	141800	408375095	3005	3005	3005	3005	0
329	20250113	141700	408375095	3005	3005	3005	3005	0
330	20250113	141600	408375095	3005	3005	3005	3005	1
331	20250113	141500	408372090	3000	3000	3000	3000	1
332	20250113	141400	408369090	3005	3005	3005	3005	0
333	20250113	141300	408369090	3005	3005	3005	3005	0
334	20250113	141200	408369090	3005	3005	3005	3005	0
335	20250113	141100	408369090	3005	3005	3005	3005	0
336	20250113	141000	408369090	3005	3005	3005	3005	0
337	20250113	140900	408369090	3005	3005	3005	3005	0
338	20250113	140800	408369090	3005	3005	3005	3005	0
339	20250113	140700	408369090	3005	3000	3005	3000	101
340	20250113	140600	408066085	3000	3000	3000	3000	0
341	20250113	140500	408066085	3000	3000	3000	3000	6849
342	20250113	140400	387519085	3000	2985	3000	2985	19333
343	20250113	140300	329549720	2990	2990	2990	2990	0
344	20250113	140200	329549720	2990	2990	2990	2990	0
345	20250113	140100	329549720	2990	2990	2990	2990	0
346	20250113	140000	329549720	2990	2990	2990	2990	0
347	20250113	135900	329549720	2990	2990	2990	2990	30
348	20250113	135800	329460020	2990	2990	2990	2990	0
349	20250113	135700	329460020	2990	2990	2990	2990	0
350	20250113	135600	329460020	2990	2990	2990	2990	0
351	20250113	135500	329460020	2990	2990	2990	2990	0
352	20250113	135400	329460020	2990	2990	2990	2990	0
353	20250113	135300	329460020	2990	2990	2990	2990	1
354	20250113	135200	329457030	2980	2980	2980	2980	0
355	20250113	135100	329457030	2980	2980	2980	2980	243
356	20250113	135000	328732890	2980	2980	2980	2980	152
357	20250113	134900	328279930	2975	2975	2975	2975	0
358	20250113	134800	328279930	2975	2975	2975	2975	33
359	20250113	134700	328181755	2975	2975	2975	2975	0
360	20250113	134600	328181755	2975	2975	2975	2975	0
361	20250113	134500	328181755	2975	2975	2975	2975	329
362	20250113	134400	327202980	2970	2970	2970	2970	0
363	20250113	134300	327202980	2970	2970	2975	2970	15
364	20250113	134200	327158405	2975	2975	2975	2975	1
365	20250113	134100	327155430	2970	2970	2970	2970	0
366	20250113	134000	327155430	2970	2970	2970	2970	1705
367	20250113	133900	322091580	2975	2975	2975	2975	10
368	20250113	133800	322061830	2975	2975	2975	2975	60
369	20250113	133700	321883330	2975	2975	2975	2975	0
370	20250113	133600	321883330	2975	2980	2980	2975	55
371	20250113	133500	321719700	2990	2990	2990	2990	0
372	20250113	133400	321719700	2990	2990	2990	2990	1
373	20250113	133300	321716710	2990	2990	2990	2990	0
374	20250113	133200	321716710	2990	2990	2990	2990	1
375	20250113	133100	321713720	2990	2970	3000	2970	4080
376	20250113	133000	309539805	2970	2970	2970	2970	965
377	20250113	132900	306673755	2975	2980	2980	2975	2240
378	20250113	132800	300009195	2990	2990	2990	2990	0
379	20250113	132700	300009195	2990	2990	2990	2990	0
380	20250113	132600	300009195	2990	2990	2990	2990	1
381	20250113	132500	300006205	2980	2980	2980	2980	236
382	20250113	132400	299302925	2990	2980	2990	2975	5237
383	20250113	132300	283706680	2990	2990	2990	2990	10
384	20250113	132200	283676780	2990	2990	2990	2990	0
385	20250113	132100	283676780	2990	2990	2990	2990	12
386	20250113	132000	283640900	2990	2990	2990	2990	0
387	20250113	131900	283640900	2990	2990	2990	2985	10
388	20250113	131800	283611030	2980	2990	2990	2980	83
389	20250113	131700	283363680	2980	2980	2980	2980	272
390	20250113	131600	282553120	2990	2990	2990	2980	1770
391	20250113	131500	277270745	2990	2990	2990	2990	0
392	20250113	131400	277270745	2990	2990	2990	2990	11
393	20250113	131300	277237855	2985	2985	2985	2985	2686
394	20250113	131200	269220145	2985	2985	2985	2985	0
395	20250113	131100	269220145	2985	2990	2990	2985	11
396	20250113	131000	269187305	2985	2985	2985	2985	0
397	20250113	130900	269187305	2985	2985	2985	2985	0
398	20250113	130800	269187305	2985	2985	2990	2985	4057
399	20250113	130700	257077155	2995	2995	2995	2995	1
400	20250113	130600	257074160	2985	2985	2985	2985	0
401	20250113	130500	257074160	2985	2985	2985	2985	1
402	20250113	130400	257071175	2995	2995	2995	2995	0
403	20250113	130300	257071175	2995	2995	2995	2995	0
404	20250113	130200	257071175	2995	2995	2995	2995	0
405	20250113	130100	257071175	2995	2995	2995	2995	0
406	20250113	130000	257071175	2995	2990	2995	2985	1901
407	20250113	125900	251390670	2995	2995	2995	2995	0
408	20250113	125800	251390670	2995	2995	2995	2995	0
409	20250113	125700	251390670	2995	2995	2995	2995	10
410	20250113	125600	251360720	2995	2995	2995	2995	0
411	20250113	125500	251360720	2995	2995	2995	2995	0
412	20250113	125400	251360720	2995	2995	2995	2995	0
413	20250113	125300	251360720	2995	2995	2995	2995	0
414	20250113	125200	251360720	2995	2995	2995	2995	276
415	20250113	125100	250534100	2995	2995	2995	2995	6
416	20250113	125000	250516130	2995	2995	2995	2995	0
417	20250113	124900	250516130	2995	2995	2995	2995	1
418	20250113	124800	250513135	2995	2995	2995	2995	1
419	20250113	124700	250510140	2990	2990	2990	2990	0
420	20250113	124600	250510140	2990	2990	2990	2990	0
421	20250113	124500	250510140	2990	2990	2990	2990	0
422	20250113	124400	250510140	2990	2995	2995	2990	378
423	20250113	124300	249379915	2990	2990	2990	2990	2280
424	20250113	124200	242562715	2990	2990	2990	2990	0
425	20250113	124100	242562715	2990	2990	2990	2990	426
426	20250113	124000	241288975	3000	3000	3000	3000	0
427	20250113	123900	241288975	3000	3000	3000	3000	0
428	20250113	123800	241288975	3000	3000	3000	3000	0
429	20250113	123700	241288975	3000	3000	3000	3000	0
430	20250113	123600	241288975	3000	3000	3000	3000	0
431	20250113	123500	241288975	3000	3000	3000	3000	1
432	20250113	123400	241285975	2995	2995	2995	2995	2
433	20250113	123300	241279985	2995	2990	2995	2990	31
434	20250113	123200	241187145	2995	2995	2995	2995	2
435	20250113	123100	241181155	2995	2995	2995	2995	0
436	20250113	123000	241181155	2995	2995	2995	2995	0
437	20250113	122900	241181155	2995	2995	2995	2995	0
438	20250113	122800	241181155	2995	2995	2995	2995	650
439	20250113	122700	239234405	2995	3000	3000	2995	2337
440	20250113	122600	232235085	3000	3000	3000	3000	0
441	20250113	122500	232235085	3000	3000	3000	3000	0
442	20250113	122400	232235085	3000	3000	3000	3000	0
443	20250113	122300	232235085	3000	3000	3000	3000	0
444	20250113	122200	232235085	3000	3000	3000	3000	10063
445	20250113	122100	202046085	3005	3005	3005	3005	0
446	20250113	122000	202046085	3005	3005	3005	3005	60
447	20250113	121900	201865785	3005	3005	3005	3005	0
448	20250113	121800	201865785	3005	3005	3005	3005	0
449	20250113	121700	201865785	3005	3005	3005	3005	0
450	20250113	121600	201865785	3005	3005	3005	3005	0
451	20250113	121500	201865785	3005	3005	3005	3005	0
452	20250113	121400	201865785	3005	3005	3005	3005	0
453	20250113	121300	201865785	3005	3005	3005	3005	0
454	20250113	121200	201865785	3005	3005	3005	3005	0
455	20250113	121100	201865785	3005	3005	3005	3005	0
456	20250113	121000	201865785	3005	3005	3005	3005	0
457	20250113	120900	201865785	3005	3005	3005	3005	0
458	20250113	120800	201865785	3005	3005	3005	3005	0
459	20250113	120700	201865785	3005	3005	3005	3005	0
460	20250113	120600	201865785	3005	3005	3005	3005	0
461	20250113	120500	201865785	3005	3005	3005	3005	2
462	20250113	120400	201859775	3005	3005	3005	3005	100
463	20250113	120300	201559275	3005	3005	3005	3005	0
464	20250113	120200	201559275	3005	3005	3005	3005	0
465	20250113	120100	201559275	3005	3005	3005	3005	0
466	20250113	120000	201559275	3005	3005	3005	3005	0
467	20250113	115900	201559275	3005	3000	3005	3000	60
468	20250113	115800	201379025	3000	3000	3000	3000	0
469	20250113	115700	201379025	3000	3000	3000	3000	0
470	20250113	115600	201379025	3000	3000	3000	3000	100
471	20250113	115500	201079025	3005	3005	3005	3005	0
472	20250113	115400	201079025	3005	3005	3005	3005	0
473	20250113	115300	201079025	3005	3005	3005	3005	300
474	20250113	115200	200177525	3005	3005	3005	3005	0
475	20250113	115100	200177525	3005	3005	3005	3005	0
476	20250113	115000	200177525	3005	3005	3005	3005	0
477	20250113	114900	200177525	3005	3005	3005	3005	0
478	20250113	114800	200177525	3005	3005	3005	3005	5
479	20250113	114700	200162500	3005	3005	3005	3005	0
480	20250113	114600	200162500	3005	3005	3005	3005	0
481	20250113	114500	200162500	3005	3005	3005	3005	0
482	20250113	114400	200162500	3005	3005	3005	3005	850
483	20250113	114300	197608250	3000	3000	3000	3000	0
484	20250113	114200	197608250	3000	3000	3000	3000	365
485	20250113	114100	196513250	3005	3005	3005	3005	4598
486	20250113	114000	182696260	3000	3000	3000	3000	0
487	20250113	113900	182696260	3000	3000	3000	3000	0
488	20250113	113800	182696260	3000	3000	3000	3000	0
489	20250113	113700	182696260	3000	3000	3000	3000	500
490	20250113	113600	181196260	3005	3005	3005	3005	0
491	20250113	113500	181196260	3005	3005	3005	3005	2
492	20250113	113400	181190250	3005	3005	3005	3005	1
493	20250113	113300	181187245	3000	3000	3000	3000	10
494	20250113	113200	181157245	3000	3000	3000	3000	500
495	20250113	113100	179657245	3000	3000	3000	3000	0
496	20250113	113000	179657245	3000	3000	3000	3000	0
497	20250113	112900	179657245	3000	3000	3000	3000	3167
498	20250113	112800	170156245	3000	3000	3000	3000	32
499	20250113	112700	170060245	3005	3005	3005	3005	0
500	20250113	112600	170060245	3005	3005	3005	3005	1
501	20250113	112500	170057240	3000	3000	3000	3000	3313
502	20250113	112400	160118240	3000	3000	3000	3000	0
503	20250113	112300	160118240	3000	3000	3000	3000	0
504	20250113	112200	160118240	3000	3000	3000	3000	0
505	20250113	112100	160118240	3000	3000	3000	3000	0
506	20250113	112000	160118240	3000	3000	3000	3000	0
507	20250113	111900	160118240	3000	3000	3000	3000	0
508	20250113	111800	160118240	3000	3000	3000	3000	0
509	20250113	111700	160118240	3000	3000	3000	3000	10
510	20250113	111600	160088240	3000	3000	3000	3000	0
511	20250113	111500	160088240	3000	3000	3000	3000	0
512	20250113	111400	160088240	3000	3000	3000	3000	0
513	20250113	111300	160088240	3000	3000	3000	3000	0
514	20250113	111200	160088240	3000	3000	3000	3000	280
515	20250113	111100	159248240	3005	3005	3005	3005	0
516	20250113	111000	159248240	3005	3005	3005	3005	0
517	20250113	110900	159248240	3005	3005	3005	3005	0
518	20250113	110800	159248240	3005	3005	3005	3005	50
519	20250113	110700	159097990	3005	3005	3005	3005	0
520	20250113	110600	159097990	3005	3005	3005	3005	0
521	20250113	110500	159097990	3005	3005	3005	3005	0
522	20250113	110400	159097990	3005	3005	3005	3005	2
523	20250113	110300	159091980	3005	3005	3005	3005	4
524	20250113	110200	159079960	3005	3005	3005	3005	0
525	20250113	110100	159079960	3005	3005	3005	3005	0
526	20250113	110000	159079960	3005	3005	3005	3005	25
527	20250113	105900	159004835	3005	3005	3005	3005	429
528	20250113	105800	157715690	3005	3005	3005	3005	0
529	20250113	105700	157715690	3005	3005	3005	3005	0
530	20250113	105600	157715690	3005	3005	3005	3005	0
531	20250113	105500	157715690	3005	3005	3005	3005	0
532	20250113	105400	157715690	3005	3005	3005	3005	0
533	20250113	105300	157715690	3005	3005	3005	3005	0
534	20250113	105200	157715690	3005	3005	3005	3005	0
535	20250113	105100	157715690	3005	3005	3005	3005	0
536	20250113	105000	157715690	3005	3005	3005	3005	0
537	20250113	104900	157715690	3005	3000	3005	3000	7
538	20250113	104800	157694685	3005	3005	3005	3005	0
539	20250113	104700	157694685	3005	3005	3005	3005	1
540	20250113	104600	157691680	3000	3000	3000	3000	0
541	20250113	104500	157691680	3000	3000	3000	3000	0
542	20250113	104400	157691680	3000	3000	3000	3000	0
543	20250113	104300	157691680	3000	3000	3000	3000	0
544	20250113	104200	157691680	3000	3000	3000	3000	1345
545	20250113	104100	153656680	3000	3000	3000	3000	5589
546	20250113	104000	136889680	3005	3005	3005	3005	300
547	20250113	103900	135988180	3005	3005	3005	3005	83
548	20250113	103800	135738765	3005	3000	3005	3000	4580
549	20250113	103700	121983220	3000	3000	3000	3000	2894
550	20250113	103600	113301220	3005	3005	3005	3005	0
551	20250113	103500	113301220	3005	3005	3005	3005	0
552	20250113	103400	113301220	3005	3005	3005	3005	0
553	20250113	103300	113301220	3005	3005	3005	3005	0
554	20250113	103200	113301220	3005	3005	3005	3005	0
555	20250113	103100	113301220	3005	3005	3005	3005	0
556	20250113	103000	113301220	3005	3005	3005	3005	1
557	20250113	102900	113298215	3000	3000	3000	3000	29
558	20250113	102800	113211215	3000	3000	3000	3000	2478
559	20250113	102700	105777215	3005	3005	3005	3005	0
560	20250113	102600	105777215	3005	3005	3005	3005	0
561	20250113	102500	105777215	3005	3005	3005	3005	0
562	20250113	102400	105777215	3005	3005	3005	3005	1
563	20250113	102300	105774210	3000	3005	3005	3000	1671
564	20250113	102200	100752875	3005	3005	3005	3005	0
565	20250113	102100	100752875	3005	3005	3005	3005	0
566	20250113	102000	100752875	3005	3005	3005	3005	0
567	20250113	101900	100752875	3005	3005	3005	3005	0
568	20250113	101800	100752875	3005	3005	3005	3005	0
569	20250113	101700	100752875	3005	3005	3005	3005	0
570	20250113	101600	100752875	3005	3005	3005	3005	0
571	20250113	101500	100752875	3005	3005	3005	3000	511
572	20250113	101400	99219820	3000	3000	3000	3000	0
573	20250113	101300	99219820	3000	3000	3000	3000	200
574	20250113	101200	98619820	3000	3000	3000	3000	0
575	20250113	101100	98619820	3000	3000	3000	3000	1
576	20250113	101000	98616820	3000	3005	3005	3000	3106
577	20250113	100900	89298815	3005	3005	3005	3005	0
578	20250113	100800	89298815	3005	3000	3005	3000	101
579	20250113	100700	88995810	3000	3005	3005	3000	1001
580	20250113	100600	85992805	3000	3000	3000	3000	438
581	20250113	100500	84678805	3000	3000	3000	3000	8477
582	20250113	100400	59247805	3000	3000	3000	3000	23
583	20250113	100300	59178805	3005	3005	3005	3005	309
584	20250113	100200	58250260	3005	3005	3005	3005	4
585	20250113	100100	58238240	3010	3010	3010	3010	0
586	20250113	100000	58238240	3010	3005	3010	3005	5134
587	20250113	095900	42810565	3005	3005	3005	3005	0
588	20250113	095800	42810565	3005	3005	3005	3005	50
589	20250113	095700	42660315	3000	3000	3000	3000	500
590	20250113	095600	41160315	3005	3000	3005	3000	15
591	20250113	095500	41115310	3000	3000	3000	3000	426
592	20250113	095400	39837310	3010	3010	3010	3010	1
593	20250113	095300	39834300	3000	3000	3000	3000	500
594	20250113	095200	38334300	3005	3000	3005	3000	220
595	20250113	095100	37674100	3000	3000	3000	3000	0
596	20250113	095000	37674100	3000	3010	3010	3000	32
597	20250113	094900	37578080	3010	3010	3010	3000	16
598	20250113	094800	37530010	3005	3005	3005	3005	0
599	20250113	094700	37530010	3005	3005	3005	3005	2457
600	20250113	094600	30146725	3010	3010	3010	3010	0
601	20250113	094500	30146725	3010	3010	3010	3010	2
602	20250113	094400	30140705	3015	3015	3015	3015	0
603	20250113	094300	30140705	3015	3015	3015	3015	0
604	20250113	094200	30140705	3015	3015	3015	3015	1
605	20250113	094100	30137690	3010	3010	3015	3010	10
606	20250113	094000	30107585	3005	3005	3005	3005	0
607	20250113	093900	30107585	3005	3005	3005	3005	0
608	20250113	093800	30107585	3005	3005	3005	3005	0
609	20250113	093700	30107585	3005	3005	3005	3005	0
610	20250113	093600	30107585	3005	3005	3005	3005	0
611	20250113	093500	30107585	3005	3005	3005	3005	0
612	20250113	093400	30107585	3005	3005	3005	3005	600
613	20250113	093300	28304585	3005	3005	3005	3005	1200
614	20250113	093200	24698585	3010	3010	3010	3010	134
615	20250113	093100	24295245	3010	3010	3010	3010	0
616	20250113	093000	24295245	3010	3010	3010	3010	25
617	20250113	092900	24219995	3010	3010	3010	3010	12
618	20250113	092800	24183875	3015	3005	3015	3005	645
619	20250113	092700	22245640	3015	3015	3015	3015	200
620	20250113	092600	21642640	3015	3015	3015	3015	0
621	20250113	092500	21642640	3015	3015	3015	3015	1
622	20250113	092400	21639625	3005	3010	3010	3005	1038
623	20250113	092300	18516245	3010	3010	3010	3010	49
624	20250113	092200	18368755	3020	3020	3020	3020	0
625	20250113	092100	18368755	3020	3020	3020	3020	1
626	20250113	092000	18365735	3005	3005	3005	3005	0
627	20250113	091900	18365735	3005	3010	3010	3005	1451
628	20250113	091800	14005145	3020	3020	3020	3020	0
629	20250113	091700	14005145	3020	3020	3020	3020	0
630	20250113	091600	14005145	3020	3015	3020	3015	205
631	20250113	091500	13386055	3010	3010	3010	3010	0
632	20250113	091400	13386055	3010	3010	3010	3010	10
633	20250113	091300	13355955	3010	3020	3020	3010	234
634	20250113	091200	12650430	3020	3020	3020	3020	0
635	20250113	091100	12650430	3020	3020	3020	3020	258
636	20250113	091000	11871270	3015	3010	3015	3010	330
637	20250113	090900	10876995	3005	3005	3005	3005	89
638	20250113	090800	10609550	3005	3010	3010	3005	139
639	20250113	090700	10191720	3020	3020	3020	3020	0
640	20250113	090600	10191720	3020	3010	3020	3005	1056
641	20250113	090500	7017465	3025	3010	3025	3010	1511
642	20250113	090400	2469340	3025	3025	3025	3025	30
643	20250113	090300	2378590	3025	3025	3025	3025	100
644	20250113	090200	2076090	3025	3030	3030	3025	2
645	20250113	090100	2070035	3005	3000	3030	3000	7
646	20250113	090000	2049000	3000	3000	3000	3000	683