KissMeData/006920/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	184900	29088930	2910	2910	2910	2910	792
3	20250109	184800	29088930	2910	2910	2910	2910	0
4	20250109	184700	29088930	2910	2910	2910	2910	0
5	20250109	184600	29088930	2910	2910	2910	2910	0
6	20250109	184500	29088930	2910	2910	2910	2910	0
7	20250109	184400	29088930	2910	2910	2910	2910	0
8	20250109	184300	29088930	2910	2910	2910	2910	0
9	20250109	184200	29088930	2910	2910	2910	2910	0
10	20250109	184100	29088930	2910	2910	2910	2910	0
11	20250109	184000	29088930	2910	2910	2910	2910	0
12	20250109	183900	29088930	2910	2910	2910	2910	0
13	20250109	183800	29088930	2910	2910	2910	2910	0
14	20250109	183700	29088930	2910	2910	2910	2910	0
15	20250109	183600	29088930	2910	2910	2910	2910	0
16	20250109	183500	29088930	2910	2910	2910	2910	0
17	20250109	183400	29088930	2910	2910	2910	2910	0
18	20250109	183300	29088930	2910	2910	2910	2910	0
19	20250109	183200	29088930	2910	2910	2910	2910	0
20	20250109	183100	29088930	2910	2910	2910	2910	0
21	20250109	183000	29088930	2910	2910	2910	2910	0
22	20250109	182900	29088930	2910	2910	2910	2910	0
23	20250109	182800	29088930	2910	2910	2910	2910	0
24	20250109	182700	29088930	2910	2910	2910	2910	0
25	20250109	182600	29088930	2910	2910	2910	2910	0
26	20250109	182500	29088930	2910	2910	2910	2910	0
27	20250109	182400	29088930	2910	2910	2910	2910	0
28	20250109	182300	29088930	2910	2910	2910	2910	0
29	20250109	182200	29088930	2910	2910	2910	2910	0
30	20250109	182100	29088930	2910	2910	2910	2910	0
31	20250109	182000	29088930	2910	2910	2910	2910	0
32	20250109	181900	29088930	2910	2910	2910	2910	792
33	20250109	181800	29088930	2910	2910	2910	2910	0
34	20250109	181700	29088930	2910	2910	2910	2910	0
35	20250109	181600	29088930	2910	2910	2910	2910	0
36	20250109	181500	29088930	2910	2910	2910	2910	0
37	20250109	181400	29088930	2910	2910	2910	2910	0
38	20250109	181300	29088930	2910	2910	2910	2910	0
39	20250109	181200	29088930	2910	2910	2910	2910	0
40	20250109	181100	29088930	2910	2910	2910	2910	0
41	20250109	181000	29088930	2910	2910	2910	2910	0
42	20250109	180900	29088930	2910	2910	2910	2910	0
43	20250109	180800	29088930	2910	2910	2910	2910	0
44	20250109	180700	29088930	2910	2910	2910	2910	0
45	20250109	180600	29088930	2910	2910	2910	2910	0
46	20250109	180500	29088930	2910	2910	2910	2910	0
47	20250109	180400	29088930	2910	2910	2910	2910	0
48	20250109	180300	29088930	2910	2910	2910	2910	0
49	20250109	180200	29088930	2910	2910	2910	2910	0
50	20250109	180100	29088930	2910	2910	2910	2910	0
51	20250109	180000	29088930	2910	2910	2910	2910	0
52	20250109	175900	29088930	2910	2910	2910	2910	0
53	20250109	175800	29088930	2910	2910	2910	2910	0
54	20250109	175700	29088930	2910	2910	2910	2910	0
55	20250109	175600	29088930	2910	2910	2910	2910	0
56	20250109	175500	29088930	2910	2910	2910	2910	0
57	20250109	175400	29088930	2910	2910	2910	2910	0
58	20250109	175300	29088930	2910	2910	2910	2910	0
59	20250109	175200	29088930	2910	2910	2910	2910	0
60	20250109	175100	29088930	2910	2910	2910	2910	0
61	20250109	175000	29088930	2910	2910	2910	2910	0
62	20250109	174900	29088930	2910	2910	2910	2910	792
63	20250109	174800	29088930	2910	2910	2910	2910	0
64	20250109	174700	29088930	2910	2910	2910	2910	0
65	20250109	174600	29088930	2910	2910	2910	2910	0
66	20250109	174500	29088930	2910	2910	2910	2910	0
67	20250109	174400	29088930	2910	2910	2910	2910	0
68	20250109	174300	29088930	2910	2910	2910	2910	0
69	20250109	174200	29088930	2910	2910	2910	2910	0
70	20250109	174100	29088930	2910	2910	2910	2910	0
71	20250109	174000	29088930	2910	2910	2910	2910	0
72	20250109	173900	29088930	2910	2910	2910	2910	0
73	20250109	173800	29088930	2910	2910	2910	2910	0
74	20250109	173700	29088930	2910	2910	2910	2910	0
75	20250109	173600	29088930	2910	2910	2910	2910	0
76	20250109	173500	29088930	2910	2910	2910	2910	0
77	20250109	173400	29088930	2910	2910	2910	2910	0
78	20250109	173300	29088930	2910	2910	2910	2910	0
79	20250109	173200	29088930	2910	2910	2910	2910	0
80	20250109	173100	29088930	2910	2910	2910	2910	0
81	20250109	173000	29088930	2910	2910	2910	2910	0
82	20250109	172900	29088930	2910	2910	2910	2910	0
83	20250109	172800	29088930	2910	2910	2910	2910	0
84	20250109	172700	29088930	2910	2910	2910	2910	0
85	20250109	172600	29088930	2910	2910	2910	2910	0
86	20250109	172500	29088930	2910	2910	2910	2910	0
87	20250109	172400	29088930	2910	2910	2910	2910	0
88	20250109	172300	29088930	2910	2910	2910	2910	0
89	20250109	172200	29088930	2910	2910	2910	2910	0
90	20250109	172100	29088930	2910	2910	2910	2910	0
91	20250109	172000	29088930	2910	2910	2910	2910	0
92	20250109	171900	29088930	2910	2910	2910	2910	792
93	20250109	171800	29088930	2910	2910	2910	2910	0
94	20250109	171700	29088930	2910	2910	2910	2910	0
95	20250109	171600	29088930	2910	2910	2910	2910	0
96	20250109	171500	29088930	2910	2910	2910	2910	0
97	20250109	171400	29088930	2910	2910	2910	2910	0
98	20250109	171300	29088930	2910	2910	2910	2910	0
99	20250109	171200	29088930	2910	2910	2910	2910	0
100	20250109	171100	29088930	2910	2910	2910	2910	0
101	20250109	171000	29088930	2910	2910	2910	2910	0
102	20250109	170900	29088930	2910	2910	2910	2910	0
103	20250109	170800	29088930	2910	2910	2910	2910	0
104	20250109	170700	29088930	2910	2910	2910	2910	0
105	20250109	170600	29088930	2910	2910	2910	2910	0
106	20250109	170500	29088930	2910	2910	2910	2910	0
107	20250109	170400	29088930	2910	2910	2910	2910	0
108	20250109	170300	29088930	2910	2910	2910	2910	0
109	20250109	170200	29088930	2910	2910	2910	2910	0
110	20250109	170100	29088930	2910	2910	2910	2910	0
111	20250109	170000	29088930	2910	2910	2910	2910	0
112	20250109	165900	29088930	2910	2910	2910	2910	0
113	20250109	165800	29088930	2910	2910	2910	2910	0
114	20250109	165700	29088930	2910	2910	2910	2910	0
115	20250109	165600	29088930	2910	2910	2910	2910	0
116	20250109	165500	29088930	2910	2910	2910	2910	0
117	20250109	165400	29088930	2910	2910	2910	2910	0
118	20250109	165300	29088930	2910	2910	2910	2910	0
119	20250109	165200	29088930	2910	2910	2910	2910	0
120	20250109	165100	29088930	2910	2910	2910	2910	0
121	20250109	165000	29088930	2910	2910	2910	2910	0
122	20250109	164900	29088930	2910	2910	2910	2910	792
123	20250109	164800	29088930	2910	2910	2910	2910	0
124	20250109	164700	29088930	2910	2910	2910	2910	0
125	20250109	164600	29088930	2910	2910	2910	2910	0
126	20250109	164500	29088930	2910	2910	2910	2910	0
127	20250109	164400	29088930	2910	2910	2910	2910	0
128	20250109	164300	29088930	2910	2910	2910	2910	0
129	20250109	164200	29088930	2910	2910	2910	2910	0
130	20250109	164100	29088930	2910	2910	2910	2910	0
131	20250109	164000	29088930	2910	2910	2910	2910	0
132	20250109	163900	29088930	2910	2910	2910	2910	0
133	20250109	163800	29088930	2910	2910	2910	2910	0
134	20250109	163700	29088930	2910	2910	2910	2910	0
135	20250109	163600	29088930	2910	2910	2910	2910	0
136	20250109	163500	29088930	2910	2910	2910	2910	0
137	20250109	163400	29088930	2910	2910	2910	2910	0
138	20250109	163300	29088930	2910	2910	2910	2910	0
139	20250109	163200	29088930	2910	2910	2910	2910	0
140	20250109	163100	29088930	2910	2910	2910	2910	0
141	20250109	163000	29088930	2910	2910	2910	2910	0
142	20250109	162900	29088930	2910	2910	2910	2910	0
143	20250109	162800	29088930	2910	2910	2910	2910	0
144	20250109	162700	29088930	2910	2910	2910	2910	0
145	20250109	162600	29088930	2910	2910	2910	2910	0
146	20250109	162500	29088930	2910	2910	2910	2910	0
147	20250109	162400	29088930	2910	2910	2910	2910	0
148	20250109	162300	29088930	2910	2910	2910	2910	0
149	20250109	162200	29088930	2910	2910	2910	2910	0
150	20250109	162100	29088930	2910	2910	2910	2910	0
151	20250109	162000	29088930	2910	2910	2910	2910	0
152	20250109	161900	29088930	2910	2910	2910	2910	792
153	20250109	161800	29088930	2910	2910	2910	2910	0
154	20250109	161700	29088930	2910	2910	2910	2910	0
155	20250109	161600	29088930	2910	2910	2910	2910	0
156	20250109	161500	29088930	2910	2910	2910	2910	0
157	20250109	161400	29088930	2910	2910	2910	2910	0
158	20250109	161300	29088930	2910	2910	2910	2910	0
159	20250109	161200	29088930	2910	2910	2910	2910	0
160	20250109	161100	29088930	2910	2910	2910	2910	0
161	20250109	161000	29088930	2910	2910	2910	2910	0
162	20250109	160900	29088930	2910	2910	2910	2910	0
163	20250109	160800	29088930	2910	2910	2910	2910	0
164	20250109	160700	29088930	2910	2910	2910	2910	0
165	20250109	160600	29088930	2910	2910	2910	2910	0
166	20250109	160500	29088930	2910	2910	2910	2910	0
167	20250109	160400	29088930	2910	2910	2910	2910	0
168	20250109	160300	29088930	2910	2910	2910	2910	0
169	20250109	160200	29088930	2910	2910	2910	2910	0
170	20250109	160100	29088930	2910	2910	2910	2910	0
171	20250109	160000	29088930	2910	2910	2910	2910	0
172	20250109	155900	29088930	2910	2910	2910	2910	0
173	20250109	155800	29088930	2910	2910	2910	2910	0
174	20250109	155700	29088930	2910	2910	2910	2910	0
175	20250109	155600	29088930	2910	2910	2910	2910	0
176	20250109	155500	29088930	2910	2910	2910	2910	0
177	20250109	155400	29088930	2910	2910	2910	2910	0
178	20250109	155300	29088930	2910	2910	2910	2910	0
179	20250109	155200	29088930	2910	2910	2910	2910	0
180	20250109	155100	29088930	2910	2910	2910	2910	0
181	20250109	155000	29088930	2910	2910	2910	2910	0
182	20250109	154900	29088930	2910	2910	2910	2910	792
183	20250109	154800	29088930	2910	2910	2910	2910	0
184	20250109	154700	29088930	2910	2910	2910	2910	0
185	20250109	154600	29088930	2910	2910	2910	2910	0
186	20250109	154500	29088930	2910	2910	2910	2910	0
187	20250109	154400	29088930	2910	2910	2910	2910	0
188	20250109	154300	29088930	2910	2910	2910	2910	0
189	20250109	154200	29088930	2910	2910	2910	2910	0
190	20250109	154100	29088930	2910	2910	2910	2910	0
191	20250109	154000	29088930	2910	2910	2910	2910	0
192	20250109	153900	29088930	2910	2910	2910	2910	0
193	20250109	153800	29088930	2910	2910	2910	2910	0
194	20250109	153700	29088930	2910	2910	2910	2910	0
195	20250109	153600	29088930	2910	2910	2910	2910	0
196	20250109	153500	29088930	2910	2910	2910	2910	0
197	20250109	153400	29088930	2910	2910	2910	2910	0
198	20250109	153300	29088930	2910	2910	2910	2910	0
199	20250109	153200	29088930	2910	2910	2910	2910	0
200	20250109	153100	29088930	2910	2910	2910	2910	0
201	20250109	153000	29088930	2910	2910	2910	2910	792
202	20250109	152900	26784210	2965	2965	2965	2965	0
203	20250109	152800	26784210	2965	2965	2965	2965	0
204	20250109	152700	26784210	2965	2965	2965	2965	0
205	20250109	152600	26784210	2965	2965	2965	2965	0
206	20250109	152500	26784210	2965	2965	2965	2965	0
207	20250109	152400	26784210	2965	2965	2965	2965	0
208	20250109	152300	26784210	2965	2965	2965	2965	0
209	20250109	152200	26784210	2965	2965	2965	2965	0
210	20250109	152100	26784210	2965	2965	2965	2965	0
211	20250109	152000	26784210	2965	2965	2965	2965	0
212	20250109	151900	26784210	2965	2965	2965	2965	0
213	20250109	151800	26784210	2965	2965	2965	2965	0
214	20250109	151700	26784210	2965	2965	2965	2965	0
215	20250109	151600	26784210	2965	2965	2965	2965	0
216	20250109	151500	26784210	2965	2965	2965	2965	0
217	20250109	151400	26784210	2965	2965	2965	2965	0
218	20250109	151300	26784210	2965	2965	2965	2965	0
219	20250109	151200	26784210	2965	2965	2965	2965	0
220	20250109	151100	26784210	2965	2965	2965	2965	0
221	20250109	151000	26784210	2965	2965	2965	2965	0
222	20250109	150900	26784210	2965	2965	2965	2965	0
223	20250109	150800	26784210	2965	2965	2965	2965	0
224	20250109	150700	26784210	2965	2965	2965	2965	0
225	20250109	150600	26784210	2965	2965	2965	2965	0
226	20250109	150500	26784210	2965	2965	2965	2965	0
227	20250109	150400	26784210	2965	2965	2965	2965	0
228	20250109	150300	26784210	2965	2965	2965	2965	0
229	20250109	150200	26784210	2965	2965	2965	2965	0
230	20250109	150100	26784210	2965	2965	2965	2965	0
231	20250109	150000	26784210	2965	2965	2965	2965	0
232	20250109	145900	26784210	2965	2965	2965	2965	0
233	20250109	145800	26784210	2965	2965	2965	2965	0
234	20250109	145700	26784210	2965	2965	2965	2965	0
235	20250109	145600	26784210	2965	2965	2965	2965	0
236	20250109	145500	26784210	2965	2965	2965	2965	0
237	20250109	145400	26784210	2965	2965	2965	2965	0
238	20250109	145300	26784210	2965	2965	2965	2965	0
239	20250109	145200	26784210	2965	2965	2965	2965	0
240	20250109	145100	26784210	2965	2965	2965	2965	0
241	20250109	145000	26784210	2965	2960	2965	2960	15
242	20250109	144900	26739765	2960	2965	2965	2950	653
243	20250109	144800	24809140	2965	2965	2965	2965	21
244	20250109	144700	24746875	2965	2965	2965	2965	62
245	20250109	144600	24563045	2965	2965	2965	2965	12
246	20250109	144500	24527465	2965	2965	2965	2965	11
247	20250109	144400	24494850	2965	2965	2965	2965	11
248	20250109	144300	24462235	2965	2970	2970	2965	170
249	20250109	144200	23958125	2970	2970	2970	2970	12
250	20250109	144100	23922485	2970	2970	2970	2970	12
251	20250109	144000	23886845	2970	2970	2970	2970	11
252	20250109	143900	23854175	2970	2970	2970	2970	11
253	20250109	143800	23821505	2970	2970	2970	2970	11
254	20250109	143700	23788835	2970	2970	2970	2970	12
255	20250109	143600	23753195	2970	2970	2970	2970	12
256	20250109	143500	23717555	2970	2970	2970	2970	12
257	20250109	143400	23681915	2970	2970	2970	2970	11
258	20250109	143300	23649245	2970	2975	2975	2970	138
259	20250109	143200	23239330	2975	2975	2975	2975	12
260	20250109	143100	23203630	2975	2975	2975	2975	12
261	20250109	143000	23167930	2975	2980	2980	2975	17
262	20250109	142900	23117300	2980	2980	2980	2980	11
263	20250109	142800	23084520	2980	2980	2980	2980	12
264	20250109	142700	23048760	2980	2980	2980	2980	12
265	20250109	142600	23013000	2980	2980	2980	2980	11
266	20250109	142500	22980220	2980	2980	2980	2980	12
267	20250109	142400	22944460	2980	2980	2980	2980	11
268	20250109	142300	22911680	2980	2980	2980	2980	11
269	20250109	142200	22878900	2980	2980	2980	2980	12
270	20250109	142100	22843140	2980	2980	2980	2980	12
271	20250109	142000	22807380	2980	2980	2980	2980	11
272	20250109	141900	22774600	2980	2980	2980	2980	12
273	20250109	141800	22738840	2980	2980	2980	2980	12
274	20250109	141700	22703080	2980	2980	2980	2980	11
275	20250109	141600	22670300	2980	2980	2980	2980	11
276	20250109	141500	22637520	2980	2980	2980	2980	12
277	20250109	141400	22601760	2980	2980	2980	2980	12
278	20250109	141300	22566000	2980	2980	2980	2980	11
279	20250109	141200	22533220	2980	2980	2980	2980	11
280	20250109	141100	22500440	2980	2980	2980	2980	12
281	20250109	141000	22464680	2980	2980	2980	2980	11
282	20250109	140900	22431900	2980	2975	2980	2975	76
283	20250109	140800	22205450	2975	2975	2975	2975	12
284	20250109	140700	22169750	2965	2965	2965	2965	115
285	20250109	140600	21828775	2965	2965	2965	2965	26
286	20250109	140500	21751685	2965	2965	2965	2965	13
287	20250109	140400	21713140	2965	2965	2965	2965	18
288	20250109	140300	21659770	2965	2965	2965	2965	12
289	20250109	140200	21624190	2965	2965	2965	2965	11
290	20250109	140100	21591575	2965	2965	2965	2965	11
291	20250109	140000	21558960	2965	2965	2965	2965	12
292	20250109	135900	21523380	2965	2965	2965	2965	12
293	20250109	135800	21487800	2965	2965	2965	2965	11
294	20250109	135700	21455185	2965	2965	2965	2965	11
295	20250109	135600	21422570	2965	2965	2965	2965	11
296	20250109	135500	21389955	2965	2965	2965	2965	13
297	20250109	135400	21351410	2965	2965	2965	2965	12
298	20250109	135300	21315830	2965	2965	2965	2965	13
299	20250109	135200	21277285	2965	2965	2965	2965	62
300	20250109	135100	21093455	2965	2965	2965	2965	11
301	20250109	135000	21060840	2965	2965	2965	2965	12
302	20250109	134900	21025260	2965	2965	2965	2965	12
303	20250109	134800	20989680	2965	2965	2965	2965	11
304	20250109	134700	20957065	2965	2965	2965	2965	12
305	20250109	134600	20921485	2965	2965	2965	2965	12
306	20250109	134500	20885905	2965	2965	2965	2965	12
307	20250109	134400	20850325	2965	2965	2965	2965	11
308	20250109	134300	20817710	2965	2965	2965	2965	12
309	20250109	134200	20782130	2965	2965	2965	2965	11
310	20250109	134100	20749515	2965	2965	2965	2965	11
311	20250109	134000	20716900	2965	2965	2965	2965	12
312	20250109	133900	20681320	2965	2965	2965	2965	12
313	20250109	133800	20645740	2965	2965	2965	2965	11
314	20250109	133700	20613125	2965	2965	2965	2965	12
315	20250109	133600	20577545	2965	2965	2965	2965	12
316	20250109	133500	20541965	2965	2965	2965	2965	11
317	20250109	133400	20509350	2965	2965	2965	2965	11
318	20250109	133300	20476735	2965	2965	2965	2965	12
319	20250109	133200	20441155	2965	2965	2965	2965	12
320	20250109	133100	20405575	2965	2965	2965	2965	13
321	20250109	133000	20367030	2965	2965	2965	2965	11
322	20250109	132900	20334415	2965	2965	2965	2965	11
323	20250109	132800	20301800	2965	2965	2965	2965	11
324	20250109	132700	20269185	2965	2965	2965	2965	13
325	20250109	132600	20230640	2965	2965	2965	2965	12
326	20250109	132500	20195060	2965	2965	2965	2965	11
327	20250109	132400	20162445	2965	2965	2965	2965	11
328	20250109	132300	20129830	2965	2965	2965	2965	12
329	20250109	132200	20094250	2965	2965	2965	2965	62
330	20250109	132100	19910420	2965	2965	2965	2965	12
331	20250109	132000	19874840	2965	2965	2965	2965	13
332	20250109	131900	19836295	2965	2965	2965	2965	11
333	20250109	131800	19803680	2965	2965	2965	2965	12
334	20250109	131700	19768100	2965	2965	2965	2965	12
335	20250109	131600	19732520	2965	2965	2965	2965	11
336	20250109	131500	19699905	2965	2965	2965	2965	12
337	20250109	131400	19664325	2965	2965	2965	2965	11
338	20250109	131300	19631710	2965	2965	2965	2965	11
339	20250109	131200	19599095	2965	2965	2965	2965	12
340	20250109	131100	19563515	2965	2965	2965	2965	12
341	20250109	131000	19527935	2965	2965	2965	2965	11
342	20250109	130900	19495320	2965	2980	2980	2965	85
343	20250109	130800	19242830	2980	2980	2980	2980	12
344	20250109	130700	19207070	2980	2980	2980	2980	11
345	20250109	130600	19174290	2980	2980	2980	2980	11
346	20250109	130500	19141510	2980	2980	2980	2980	12
347	20250109	130400	19105750	2980	2980	2980	2980	12
348	20250109	130300	19069990	2980	2980	2980	2980	11
349	20250109	130200	19037210	2980	2980	2980	2980	11
350	20250109	130100	19004430	2980	2980	2980	2980	12
351	20250109	130000	18968670	2980	2980	2980	2980	11
352	20250109	125900	18935890	2975	2975	2975	2975	12
353	20250109	125800	18900190	2975	2985	2985	2975	47
354	20250109	125700	18760245	2985	2985	2985	2985	11
355	20250109	125600	18727410	2985	2995	2995	2985	125
356	20250109	125500	18354175	2995	2995	2995	2995	12
357	20250109	125400	18318235	2995	2995	2995	2995	12
358	20250109	125300	18282295	2995	2995	2995	2995	12
359	20250109	125200	18246355	2995	2995	2995	2995	11
360	20250109	125100	18213410	2995	2995	2995	2995	11
361	20250109	125000	18180465	2995	2995	2995	2995	12
362	20250109	124900	18144525	2995	2995	2995	2995	12
363	20250109	124800	18108585	2995	2990	2995	2990	11
364	20250109	124700	18075645	2995	2990	2995	2990	11
365	20250109	124600	18042710	2995	2990	2995	2990	11
366	20250109	124500	18009815	2995	2995	2995	2995	12
367	20250109	124400	17973875	2995	2995	2995	2995	12
368	20250109	124300	17937935	2995	2995	2995	2995	12
369	20250109	124200	17901995	2995	2995	2995	2995	11
370	20250109	124100	17869050	2995	2995	2995	2995	22
371	20250109	124000	17803160	2995	2995	2995	2995	12
372	20250109	123900	17767220	2995	2995	2995	2995	12
373	20250109	123800	17731280	2995	2995	2995	2995	11
374	20250109	123700	17698335	2995	2995	2995	2995	12
375	20250109	123600	17662395	2995	2995	2995	2995	1
376	20250109	123500	17659400	2965	2965	2965	2965	0
377	20250109	123400	17659400	2965	2965	2965	2965	0
378	20250109	123300	17659400	2965	3000	3000	2965	1001
379	20250109	123200	14689180	2975	2975	2975	2975	0
380	20250109	123100	14689180	2975	2975	2975	2975	0
381	20250109	123000	14689180	2975	2975	2975	2975	0
382	20250109	122900	14689180	2975	2975	2975	2975	0
383	20250109	122800	14689180	2975	2975	2975	2975	0
384	20250109	122700	14689180	2975	2975	2975	2975	0
385	20250109	122600	14689180	2975	2975	2975	2975	0
386	20250109	122500	14689180	2975	2975	2975	2975	0
387	20250109	122400	14689180	2975	2975	2975	2975	0
388	20250109	122300	14689180	2975	2975	2975	2975	0
389	20250109	122200	14689180	2975	2975	2975	2975	0
390	20250109	122100	14689180	2975	2975	2975	2975	27
391	20250109	122000	14608855	2975	2975	2975	2975	17
392	20250109	121900	14558280	2975	2975	2975	2975	13
393	20250109	121800	14519605	2975	2975	2975	2975	11
394	20250109	121700	14486880	2975	2975	2975	2975	38
395	20250109	121600	14373830	2975	2975	2975	2975	24
396	20250109	121500	14302430	2975	2975	2975	2975	11
397	20250109	121400	14269705	2975	2975	2975	2975	11
398	20250109	121300	14236980	2975	2975	2975	2975	12
399	20250109	121200	14201280	2975	2975	2975	2975	12
400	20250109	121100	14165580	2975	2975	2975	2975	12
401	20250109	121000	14129880	2975	2975	2975	2975	11
402	20250109	120900	14097155	2975	2975	2975	2975	11
403	20250109	120800	14064430	2975	2975	2975	2975	12
404	20250109	120700	14028730	2975	2975	2975	2975	12
405	20250109	120600	13993030	2975	2975	2975	2975	11
406	20250109	120500	13960305	2975	2975	2975	2975	12
407	20250109	120400	13924605	2975	2975	2975	2975	13
408	20250109	120300	13885930	2975	2975	2975	2975	11
409	20250109	120200	13853205	2975	2975	2975	2975	22
410	20250109	120100	13787755	2975	2975	2975	2975	17
411	20250109	120000	13737180	2975	2975	2975	2975	11
412	20250109	115900	13704455	2975	2975	2975	2975	11
413	20250109	115800	13671730	2975	2975	2975	2975	12
414	20250109	115700	13636030	2975	2975	2975	2975	0
415	20250109	115600	13636030	2975	2975	2975	2975	11
416	20250109	115500	13603305	2975	2975	2975	2975	0
417	20250109	115400	13603305	2975	2975	2975	2975	12
418	20250109	115300	13567605	2975	2975	2975	2975	0
419	20250109	115200	13567605	2975	2975	2975	2975	11
420	20250109	115100	13534880	2975	2975	2975	2975	0
421	20250109	115000	13534880	2975	2975	2975	2975	11
422	20250109	114900	13502155	2975	2975	2975	2975	0
423	20250109	114800	13502155	2975	2975	2975	2975	12
424	20250109	114700	13466455	2970	2970	2970	2970	0
425	20250109	114600	13466455	2970	2975	2975	2970	17
426	20250109	114500	13415905	2970	2970	2970	2970	35
427	20250109	114400	13311955	2975	2975	2975	2975	12
428	20250109	114300	13276255	2975	2975	2975	2975	0
429	20250109	114200	13276255	2975	2975	2975	2975	11
430	20250109	114100	13243530	2975	2975	2975	2975	0
431	20250109	114000	13243530	2975	2975	2975	2975	12
432	20250109	113900	13207830	2975	2975	2975	2975	0
433	20250109	113800	13207830	2975	2975	2975	2975	11
434	20250109	113700	13175105	2975	2975	2975	2975	0
435	20250109	113600	13175105	2975	2975	2975	2975	11
436	20250109	113500	13142380	2975	2975	2975	2975	0
437	20250109	113400	13142380	2975	2975	2975	2975	12
438	20250109	113300	13106680	2975	2975	2975	2975	0
439	20250109	113200	13106680	2975	2975	2975	2975	11
440	20250109	113100	13073955	2975	2975	2975	2975	0
441	20250109	113000	13073955	2975	3000	3000	2975	689
442	20250109	112900	11019990	3000	3000	3000	3000	0
443	20250109	112800	11019990	3000	3000	3000	3000	11
444	20250109	112700	10986990	3000	3000	3000	3000	0
445	20250109	112600	10986990	3000	3000	3000	3000	12
446	20250109	112500	10950990	3000	3000	3000	3000	0
447	20250109	112400	10950990	3000	3000	3000	3000	11
448	20250109	112300	10917990	3000	3000	3000	3000	0
449	20250109	112200	10917990	3000	3000	3000	3000	11
450	20250109	112100	10884990	3000	3000	3000	3000	0
451	20250109	112000	10884990	3000	3000	3000	3000	12
452	20250109	111900	10848990	3000	3000	3000	3000	0
453	20250109	111800	10848990	3000	3000	3000	3000	11
454	20250109	111700	10815990	3000	3000	3000	3000	20
455	20250109	111600	10755990	3000	3000	3000	3000	12
456	20250109	111500	10719990	3000	3000	3000	3000	0
457	20250109	111400	10719990	3000	3000	3000	3000	11
458	20250109	111300	10686990	3000	3000	3000	3000	0
459	20250109	111200	10686990	3000	3000	3000	3000	12
460	20250109	111100	10650990	3000	3000	3000	3000	0
461	20250109	111000	10650990	3000	3000	3000	3000	11
462	20250109	110900	10617990	3000	3000	3000	3000	0
463	20250109	110800	10617990	3000	3000	3000	3000	11
464	20250109	110700	10584990	3000	3000	3000	3000	0
465	20250109	110600	10584990	3000	3000	3000	3000	12
466	20250109	110500	10548990	3000	3000	3000	3000	0
467	20250109	110400	10548990	3000	3000	3000	3000	11
468	20250109	110300	10515990	2990	2990	2990	2990	0
469	20250109	110200	10515990	2990	2990	3000	2990	15
470	20250109	110100	10471030	3000	3000	3000	3000	0
471	20250109	110000	10471030	3000	2990	3000	2990	681
472	20250109	105900	8433310	2990	2990	2990	2990	0
473	20250109	105800	8433310	2990	2990	2990	2990	12
474	20250109	105700	8397430	2990	2990	2990	2990	0
475	20250109	105600	8397430	2990	2990	2990	2990	11
476	20250109	105500	8364540	2990	2990	2990	2990	0
477	20250109	105400	8364540	2990	2990	2990	2990	11
478	20250109	105300	8331650	2980	2980	2980	2980	0
479	20250109	105200	8331650	2980	2980	2990	2980	13
480	20250109	105100	8292870	2980	2990	2990	2980	141
481	20250109	105000	7872360	2990	2990	2990	2990	11
482	20250109	104900	7839470	2990	2990	2990	2990	0
483	20250109	104800	7839470	2990	2990	2990	2990	12
484	20250109	104700	7803590	2990	2990	2990	2990	0
485	20250109	104600	7803590	2990	2990	2990	2990	11
486	20250109	104500	7770700	2990	2990	2990	2990	0
487	20250109	104400	7770700	2990	2990	2990	2990	12
488	20250109	104300	7734820	2990	2990	2990	2990	0
489	20250109	104200	7734820	2990	2990	2990	2990	11
490	20250109	104100	7701930	2990	2990	2990	2990	0
491	20250109	104000	7701930	2990	2990	2990	2990	11
492	20250109	103900	7669040	2990	2990	2990	2990	0
493	20250109	103800	7669040	2990	2990	2990	2990	12
494	20250109	103700	7633160	2990	2990	2990	2990	0
495	20250109	103600	7633160	2990	3000	3000	2990	334
496	20250109	103500	6633530	3000	3000	3000	3000	0
497	20250109	103400	6633530	3000	3000	3000	3000	12
498	20250109	103300	6597530	3000	3000	3000	3000	0
499	20250109	103200	6597530	3000	3000	3000	3000	11
500	20250109	103100	6564530	3000	3015	3015	3000	262
501	20250109	103000	5776015	3005	3005	3005	3005	0
502	20250109	102900	5776015	3005	3005	3005	3005	0
503	20250109	102800	5776015	3005	3005	3005	3005	0
504	20250109	102700	5776015	3005	3005	3005	3005	0
505	20250109	102600	5776015	3005	3005	3005	3005	0
506	20250109	102500	5776015	3005	3005	3005	3005	0
507	20250109	102400	5776015	3005	3005	3005	3005	0
508	20250109	102300	5776015	3005	3005	3005	3005	0
509	20250109	102200	5776015	3005	3005	3005	3005	0
510	20250109	102100	5776015	3005	3005	3005	3005	0
511	20250109	102000	5776015	3005	3005	3005	3005	0
512	20250109	101900	5776015	3005	3005	3005	3005	0
513	20250109	101800	5776015	3005	3005	3005	3005	0
514	20250109	101700	5776015	3005	3005	3005	3005	0
515	20250109	101600	5776015	3005	3005	3005	3005	0
516	20250109	101500	5776015	3005	3005	3005	3005	0
517	20250109	101400	5776015	3005	3005	3005	3005	0
518	20250109	101300	5776015	3005	3005	3005	3005	0
519	20250109	101200	5776015	3005	3005	3005	3005	0
520	20250109	101100	5776015	3005	3005	3005	3005	0
521	20250109	101000	5776015	3005	3005	3005	3005	0
522	20250109	100900	5776015	3005	3005	3005	3005	0
523	20250109	100800	5776015	3005	3005	3005	3005	0
524	20250109	100700	5776015	3005	3005	3005	3005	0
525	20250109	100600	5776015	3005	3005	3005	3005	0
526	20250109	100500	5776015	3005	3005	3005	3005	0
527	20250109	100400	5776015	3005	3005	3005	3005	0
528	20250109	100300	5776015	3005	3005	3005	3005	0
529	20250109	100200	5776015	3005	3000	3005	3000	7
530	20250109	100100	5755000	3000	3000	3000	3000	0
531	20250109	100000	5755000	3000	3000	3000	3000	11
532	20250109	095900	5722000	3000	3000	3000	3000	0
533	20250109	095800	5722000	3000	3000	3000	3000	1
534	20250109	095700	5719000	2970	2970	2970	2970	0
535	20250109	095600	5719000	2970	2995	2995	2965	110
536	20250109	095500	5391525	2985	2985	2985	2985	0
537	20250109	095400	5391525	2985	2985	2985	2985	0
538	20250109	095300	5391525	2985	2985	2985	2985	0
539	20250109	095200	5391525	2985	3005	3005	2985	51
540	20250109	095100	5238900	2990	3005	3005	2990	349
541	20250109	095000	4193975	3010	3010	3010	3010	11
542	20250109	094900	4160865	3010	3010	3010	3010	0
543	20250109	094800	4160865	3010	3010	3010	3010	22
544	20250109	094700	4094645	3010	3010	3010	3010	3
545	20250109	094600	4085615	3010	3010	3010	3010	11
546	20250109	094500	4052505	3010	3010	3010	3010	53
547	20250109	094400	3892975	3015	3015	3015	3015	11
548	20250109	094300	3859810	3015	3015	3015	3015	1
549	20250109	094200	3856795	3015	3015	3015	3015	12
550	20250109	094100	3820615	3015	3015	3015	3015	0
551	20250109	094000	3820615	3015	3015	3015	3015	11
552	20250109	093900	3787450	3015	3015	3015	3015	11
553	20250109	093800	3754285	3020	3020	3020	3020	12
554	20250109	093700	3718045	3020	3020	3020	3020	60
555	20250109	093600	3536845	3025	3025	3025	3025	11
556	20250109	093500	3503570	3025	3025	3025	3025	0
557	20250109	093400	3503570	3025	3035	3035	3025	37
558	20250109	093300	3391525	3030	3030	3030	3030	0
559	20250109	093200	3391525	3030	3045	3045	3030	80
560	20250109	093100	3148675	3045	3045	3045	3045	0
561	20250109	093000	3148675	3045	3045	3045	3045	11
562	20250109	092900	3115180	3045	3045	3045	3045	722
563	20250109	092800	916690	3045	3045	3045	3045	13
564	20250109	092700	877105	3045	3045	3045	3045	0
565	20250109	092600	877105	3045	3045	3045	3045	11
566	20250109	092500	843610	3045	3050	3050	3045	59
567	20250109	092400	663950	3055	3055	3055	3055	12
568	20250109	092300	627290	3055	3055	3055	3055	0
569	20250109	092200	627290	3055	3055	3055	3055	11
570	20250109	092100	593685	3055	3055	3055	3055	0
571	20250109	092000	593685	3055	3055	3055	3055	12
572	20250109	091900	557025	3055	3055	3055	3055	0
573	20250109	091800	557025	3055	3055	3055	3055	11
574	20250109	091700	523420	3045	3045	3045	3045	0
575	20250109	091600	523420	3045	3045	3045	3045	8
576	20250109	091500	499060	3035	3035	3035	3035	0
577	20250109	091400	499060	3035	3035	3035	3035	5
578	20250109	091300	483885	3035	3035	3035	3035	1
579	20250109	091200	480850	3020	3020	3020	3020	0
580	20250109	091100	480850	3020	3020	3020	3020	0
581	20250109	091000	480850	3020	3035	3035	3020	36
582	20250109	090900	371860	3035	3040	3040	3035	16
583	20250109	090800	323295	3060	3030	3060	3030	24
584	20250109	090700	250400	3030	3030	3030	3030	0
585	20250109	090600	250400	3030	3030	3030	3030	12
586	20250109	090500	214040	3030	3030	3030	3030	0
587	20250109	090400	214040	3030	3030	3030	3030	11
588	20250109	090300	180710	3020	3020	3020	3020	0
589	20250109	090200	180710	3020	3020	3020	3020	11
590	20250109	090100	147490	3010	3010	3010	3010	5
591	20250109	090000	132440	3010	3010	3010	3010	44