KissMeData/003000/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183900	362883245	4995	4995	4995	4995	990
3	20250110	183800	362883245	4995	4995	4995	4995	0
4	20250110	183700	362883245	4995	4995	4995	4995	0
5	20250110	183600	362883245	4995	4995	4995	4995	0
6	20250110	183500	362883245	4995	4995	4995	4995	0
7	20250110	183400	362883245	4995	4995	4995	4995	0
8	20250110	183300	362883245	4995	4995	4995	4995	0
9	20250110	183200	362883245	4995	4995	4995	4995	0
10	20250110	183100	362883245	4995	4995	4995	4995	0
11	20250110	183000	362883245	4995	4995	4995	4995	0
12	20250110	182900	362883245	4995	4995	4995	4995	0
13	20250110	182800	362883245	4995	4995	4995	4995	0
14	20250110	182700	362883245	4995	4995	4995	4995	0
15	20250110	182600	362883245	4995	4995	4995	4995	0
16	20250110	182500	362883245	4995	4995	4995	4995	0
17	20250110	182400	362883245	4995	4995	4995	4995	0
18	20250110	182300	362883245	4995	4995	4995	4995	0
19	20250110	182200	362883245	4995	4995	4995	4995	0
20	20250110	182100	362883245	4995	4995	4995	4995	0
21	20250110	182000	362883245	4995	4995	4995	4995	0
22	20250110	181900	362883245	4995	4995	4995	4995	0
23	20250110	181800	362883245	4995	4995	4995	4995	0
24	20250110	181700	362883245	4995	4995	4995	4995	0
25	20250110	181600	362883245	4995	4995	4995	4995	0
26	20250110	181500	362883245	4995	4995	4995	4995	0
27	20250110	181400	362883245	4995	4995	4995	4995	0
28	20250110	181300	362883245	4995	4995	4995	4995	0
29	20250110	181200	362883245	4995	4995	4995	4995	0
30	20250110	181100	362883245	4995	4995	4995	4995	0
31	20250110	181000	362883245	4995	4995	4995	4995	0
32	20250110	180900	362883245	4995	4995	4995	4995	990
33	20250110	180800	362883245	4995	4995	4995	4995	0
34	20250110	180700	362883245	4995	4995	4995	4995	0
35	20250110	180600	362883245	4995	4995	4995	4995	0
36	20250110	180500	362883245	4995	4995	4995	4995	0
37	20250110	180400	362883245	4995	4995	4995	4995	0
38	20250110	180300	362883245	4995	4995	4995	4995	0
39	20250110	180200	362883245	4995	4995	4995	4995	0
40	20250110	180100	362883245	4995	4995	4995	4995	0
41	20250110	180000	362883245	4995	4995	4995	4995	0
42	20250110	175900	362883245	4995	4995	4995	4995	0
43	20250110	175800	362883245	4995	4995	4995	4995	0
44	20250110	175700	362883245	4995	4995	4995	4995	0
45	20250110	175600	362883245	4995	4995	4995	4995	0
46	20250110	175500	362883245	4995	4995	4995	4995	0
47	20250110	175400	362883245	4995	4995	4995	4995	0
48	20250110	175300	362883245	4995	4995	4995	4995	0
49	20250110	175200	362883245	4995	4995	4995	4995	0
50	20250110	175100	362883245	4995	4995	4995	4995	0
51	20250110	175000	362883245	4995	4995	4995	4995	0
52	20250110	174900	362883245	4995	4995	4995	4995	0
53	20250110	174800	362883245	4995	4995	4995	4995	0
54	20250110	174700	362883245	4995	4995	4995	4995	0
55	20250110	174600	362883245	4995	4995	4995	4995	0
56	20250110	174500	362883245	4995	4995	4995	4995	0
57	20250110	174400	362883245	4995	4995	4995	4995	0
58	20250110	174300	362883245	4995	4995	4995	4995	0
59	20250110	174200	362883245	4995	4995	4995	4995	0
60	20250110	174100	362883245	4995	4995	4995	4995	0
61	20250110	174000	362883245	4995	4995	4995	4995	0
62	20250110	173900	362883245	4995	4995	4995	4995	990
63	20250110	173800	362883245	4995	4995	4995	4995	0
64	20250110	173700	362883245	4995	4995	4995	4995	0
65	20250110	173600	362883245	4995	4995	4995	4995	0
66	20250110	173500	362883245	4995	4995	4995	4995	0
67	20250110	173400	362883245	4995	4995	4995	4995	0
68	20250110	173300	362883245	4995	4995	4995	4995	0
69	20250110	173200	362883245	4995	4995	4995	4995	0
70	20250110	173100	362883245	4995	4995	4995	4995	0
71	20250110	173000	362883245	4995	4995	4995	4995	0
72	20250110	172900	362883245	4995	4995	4995	4995	0
73	20250110	172800	362883245	4995	4995	4995	4995	0
74	20250110	172700	362883245	4995	4995	4995	4995	0
75	20250110	172600	362883245	4995	4995	4995	4995	0
76	20250110	172500	362883245	4995	4995	4995	4995	0
77	20250110	172400	362883245	4995	4995	4995	4995	0
78	20250110	172300	362883245	4995	4995	4995	4995	0
79	20250110	172200	362883245	4995	4995	4995	4995	0
80	20250110	172100	362883245	4995	4995	4995	4995	0
81	20250110	172000	362883245	4995	4995	4995	4995	0
82	20250110	171900	362883245	4995	4995	4995	4995	0
83	20250110	171800	362883245	4995	4995	4995	4995	0
84	20250110	171700	362883245	4995	4995	4995	4995	0
85	20250110	171600	362883245	4995	4995	4995	4995	0
86	20250110	171500	362883245	4995	4995	4995	4995	0
87	20250110	171400	362883245	4995	4995	4995	4995	0
88	20250110	171300	362883245	4995	4995	4995	4995	0
89	20250110	171200	362883245	4995	4995	4995	4995	0
90	20250110	171100	362883245	4995	4995	4995	4995	0
91	20250110	171000	362883245	4995	4995	4995	4995	0
92	20250110	170900	362883245	4995	4995	4995	4995	990
93	20250110	170800	362883245	4995	4995	4995	4995	0
94	20250110	170700	362883245	4995	4995	4995	4995	0
95	20250110	170600	362883245	4995	4995	4995	4995	0
96	20250110	170500	362883245	4995	4995	4995	4995	0
97	20250110	170400	362883245	4995	4995	4995	4995	0
98	20250110	170300	362883245	4995	4995	4995	4995	0
99	20250110	170200	362883245	4995	4995	4995	4995	0
100	20250110	170100	362883245	4995	4995	4995	4995	0
101	20250110	170000	362883245	4995	4995	4995	4995	0
102	20250110	165900	362883245	4995	4995	4995	4995	0
103	20250110	165800	362883245	4995	4995	4995	4995	0
104	20250110	165700	362883245	4995	4995	4995	4995	0
105	20250110	165600	362883245	4995	4995	4995	4995	0
106	20250110	165500	362883245	4995	4995	4995	4995	0
107	20250110	165400	362883245	4995	4995	4995	4995	0
108	20250110	165300	362883245	4995	4995	4995	4995	0
109	20250110	165200	362883245	4995	4995	4995	4995	0
110	20250110	165100	362883245	4995	4995	4995	4995	0
111	20250110	165000	362883245	4995	4995	4995	4995	0
112	20250110	164900	362883245	4995	4995	4995	4995	0
113	20250110	164800	362883245	4995	4995	4995	4995	0
114	20250110	164700	362883245	4995	4995	4995	4995	0
115	20250110	164600	362883245	4995	4995	4995	4995	0
116	20250110	164500	362883245	4995	4995	4995	4995	0
117	20250110	164400	362883245	4995	4995	4995	4995	0
118	20250110	164300	362883245	4995	4995	4995	4995	0
119	20250110	164200	362883245	4995	4995	4995	4995	0
120	20250110	164100	362883245	4995	4995	4995	4995	0
121	20250110	164000	362883245	4995	4995	4995	4995	0
122	20250110	163900	362883245	4995	4995	4995	4995	990
123	20250110	163800	362883245	4995	4995	4995	4995	0
124	20250110	163700	362883245	4995	4995	4995	4995	0
125	20250110	163600	362883245	4995	4995	4995	4995	0
126	20250110	163500	362883245	4995	4995	4995	4995	0
127	20250110	163400	362883245	4995	4995	4995	4995	0
128	20250110	163300	362883245	4995	4995	4995	4995	0
129	20250110	163200	362883245	4995	4995	4995	4995	0
130	20250110	163100	362883245	4995	4995	4995	4995	0
131	20250110	163000	362883245	4995	4995	4995	4995	0
132	20250110	162900	362883245	4995	4995	4995	4995	0
133	20250110	162800	362883245	4995	4995	4995	4995	0
134	20250110	162700	362883245	4995	4995	4995	4995	0
135	20250110	162600	362883245	4995	4995	4995	4995	0
136	20250110	162500	362883245	4995	4995	4995	4995	0
137	20250110	162400	362883245	4995	4995	4995	4995	0
138	20250110	162300	362883245	4995	4995	4995	4995	0
139	20250110	162200	362883245	4995	4995	4995	4995	0
140	20250110	162100	362883245	4995	4995	4995	4995	0
141	20250110	162000	362883245	4995	4995	4995	4995	0
142	20250110	161900	362883245	4995	4995	4995	4995	0
143	20250110	161800	362883245	4995	4995	4995	4995	0
144	20250110	161700	362883245	4995	4995	4995	4995	0
145	20250110	161600	362883245	4995	4995	4995	4995	0
146	20250110	161500	362883245	4995	4995	4995	4995	0
147	20250110	161400	362883245	4995	4995	4995	4995	0
148	20250110	161300	362883245	4995	4995	4995	4995	0
149	20250110	161200	362883245	4995	4995	4995	4995	0
150	20250110	161100	362883245	4995	4995	4995	4995	0
151	20250110	161000	362883245	4995	4995	4995	4995	0
152	20250110	160900	362883245	4995	4995	4995	4995	990
153	20250110	160800	362883245	4995	4995	4995	4995	0
154	20250110	160700	362883245	4995	4995	4995	4995	0
155	20250110	160600	362883245	4995	4995	4995	4995	0
156	20250110	160500	362883245	4995	4995	4995	4995	0
157	20250110	160400	362883245	4995	4995	4995	4995	0
158	20250110	160300	362883245	4995	4995	4995	4995	0
159	20250110	160200	362883245	4995	4995	4995	4995	0
160	20250110	160100	362883245	4995	4995	4995	4995	0
161	20250110	160000	362883245	4995	4995	4995	4995	0
162	20250110	155900	362883245	4995	4995	4995	4995	0
163	20250110	155800	362883245	4995	4995	4995	4995	0
164	20250110	155700	362883245	4995	4995	4995	4995	0
165	20250110	155600	362883245	4995	4995	4995	4995	0
166	20250110	155500	362883245	4995	4995	4995	4995	0
167	20250110	155400	362883245	4995	4995	4995	4995	0
168	20250110	155300	362883245	4995	4995	4995	4995	0
169	20250110	155200	362883245	4995	4995	4995	4995	0
170	20250110	155100	362883245	4995	4995	4995	4995	0
171	20250110	155000	362883245	4995	4995	4995	4995	0
172	20250110	154900	362883245	4995	4995	4995	4995	0
173	20250110	154800	362883245	4995	4995	4995	4995	0
174	20250110	154700	362883245	4995	4995	4995	4995	0
175	20250110	154600	362883245	4995	4995	4995	4995	0
176	20250110	154500	362883245	4995	4995	4995	4995	0
177	20250110	154400	362883245	4995	4995	4995	4995	0
178	20250110	154300	362883245	4995	4995	4995	4995	0
179	20250110	154200	362883245	4995	4995	4995	4995	0
180	20250110	154100	362883245	4995	4995	4995	4995	0
181	20250110	154000	362883245	4995	4995	4995	4995	0
182	20250110	153900	362883245	4995	4995	4995	4995	990
183	20250110	153800	362883245	4995	4995	4995	4995	0
184	20250110	153700	362883245	4995	4995	4995	4995	0
185	20250110	153600	362883245	4995	4995	4995	4995	0
186	20250110	153500	362883245	4995	4995	4995	4995	0
187	20250110	153400	362883245	4995	4995	4995	4995	0
188	20250110	153300	362883245	4995	4995	4995	4995	0
189	20250110	153200	362883245	4995	4995	4995	4995	0
190	20250110	153100	362883245	4995	4995	4995	4995	0
191	20250110	153000	362883245	4995	4995	4995	4995	990
192	20250110	152900	357938195	4995	4995	4995	4995	0
193	20250110	152800	357938195	4995	4995	4995	4995	0
194	20250110	152700	357938195	4995	4995	4995	4995	0
195	20250110	152600	357938195	4995	4995	4995	4995	0
196	20250110	152500	357938195	4995	4995	4995	4995	0
197	20250110	152400	357938195	4995	4995	4995	4995	0
198	20250110	152300	357938195	4995	4995	4995	4995	0
199	20250110	152200	357938195	4995	4995	4995	4995	0
200	20250110	152100	357938195	4995	4995	4995	4995	0
201	20250110	152000	357938195	4995	4995	4995	4995	0
202	20250110	151900	357938195	4995	5020	5020	4995	181
203	20250110	151800	357032075	5020	5020	5020	5020	59
204	20250110	151700	356735895	5000	5000	5020	5000	1975
205	20250110	151600	346832105	5000	5000	5000	4995	230
206	20250110	151500	345682415	4995	4995	5000	4995	94
207	20250110	151400	345212670	4995	5000	5000	4995	131
208	20250110	151300	344557675	4995	4995	4995	4995	0
209	20250110	151200	344557675	4995	4995	4995	4995	31
210	20250110	151100	344402830	5000	5000	5000	4995	2237
211	20250110	151000	333228045	5010	5010	5010	5010	138
212	20250110	150900	332536665	5010	5010	5010	5010	0
213	20250110	150800	332536665	5010	5010	5010	5010	0
214	20250110	150700	332536665	5010	5000	5010	5000	486
215	20250110	150600	330106605	5010	5010	5010	5010	1
216	20250110	150500	330101595	5010	5010	5010	5010	30
217	20250110	150400	329951295	5010	5000	5010	5000	1516
218	20250110	150300	322361295	5010	5000	5010	5000	82
219	20250110	150200	321950495	5000	5000	5000	5000	200
220	20250110	150100	320950495	5010	5010	5010	5010	0
221	20250110	150000	320950495	5010	5010	5010	5010	0
222	20250110	145900	320950495	5010	5010	5010	5010	50
223	20250110	145800	320699995	5020	5020	5020	5020	0
224	20250110	145700	320699995	5020	5020	5020	5020	0
225	20250110	145600	320699995	5020	5020	5020	5020	10
226	20250110	145500	320649795	5020	5000	5020	5000	1624
227	20250110	145400	312508725	5000	5000	5000	5000	52
228	20250110	145300	312248725	5010	5010	5010	5010	0
229	20250110	145200	312248725	5010	5010	5010	5010	0
230	20250110	145100	312248725	5010	5010	5010	5010	0
231	20250110	145000	312248725	5010	5000	5010	5000	90
232	20250110	144900	311798705	4995	5010	5010	4995	50
233	20250110	144800	311548610	5010	5010	5010	5010	402
234	20250110	144700	309534590	5010	5010	5010	5010	34
235	20250110	144600	309364250	5010	5000	5010	5000	377
236	20250110	144500	307479220	5010	5010	5010	5010	0
237	20250110	144400	307479220	5010	5010	5010	5010	0
238	20250110	144300	307479220	5010	5010	5010	5010	0
239	20250110	144200	307479220	5010	5010	5010	5010	0
240	20250110	144100	307479220	5010	5010	5010	5010	2
241	20250110	144000	307469200	5010	5010	5010	5010	0
242	20250110	143900	307469200	5010	5010	5010	5010	50
243	20250110	143800	307218700	5010	5010	5010	5010	0
244	20250110	143700	307218700	5010	5010	5010	5010	10
245	20250110	143600	307168600	5010	5010	5010	5010	0
246	20250110	143500	307168600	5010	5010	5010	5010	200
247	20250110	143400	306166600	5010	5010	5010	5010	20
248	20250110	143300	306066400	5010	5010	5010	5010	0
249	20250110	143200	306066400	5010	5010	5010	5010	0
250	20250110	143100	306066400	5010	5010	5010	5010	40
251	20250110	143000	305866000	5010	5010	5010	5010	41
252	20250110	142900	305660590	4995	5000	5000	4995	232
253	20250110	142800	304501740	5000	5000	5000	5000	3
254	20250110	142700	304486740	4995	4995	4995	4995	30
255	20250110	142600	304336890	5000	5010	5010	5000	189
256	20250110	142500	303391850	5010	5010	5010	5010	0
257	20250110	142400	303391850	5010	5010	5010	5010	0
258	20250110	142300	303391850	5010	5000	5010	4995	101
259	20250110	142200	302887245	5000	5000	5000	5000	407
260	20250110	142100	300852245	5000	5000	5000	5000	0
261	20250110	142000	300852245	5000	5000	5000	5000	0
262	20250110	141900	300852245	5000	5000	5000	5000	0
263	20250110	141800	300852245	5000	5000	5000	5000	0
264	20250110	141700	300852245	5000	5000	5000	5000	50
265	20250110	141600	300602245	5000	5000	5000	5000	0
266	20250110	141500	300602245	5000	5010	5010	5000	98
267	20250110	141400	300112205	5010	5000	5010	5000	27
268	20250110	141300	299977195	5000	5000	5000	5000	1
269	20250110	141200	299972195	5000	5010	5010	5000	4
270	20250110	141100	299952185	5010	5000	5010	5000	106
271	20250110	141000	299422175	5000	5000	5000	5000	16
272	20250110	140900	299342175	5000	5000	5000	5000	72
273	20250110	140800	298982175	4990	4990	4990	4990	0
274	20250110	140700	298982175	4990	4990	4990	4990	0
275	20250110	140600	298982175	4990	5000	5000	4990	560
276	20250110	140500	296185520	5000	5000	5000	5000	1
277	20250110	140400	296180520	4995	4995	4995	4995	55
278	20250110	140300	295905795	4995	4995	4995	4995	0
279	20250110	140200	295905795	4995	4995	4995	4995	0
280	20250110	140100	295905795	4995	4995	4995	4995	7
281	20250110	140000	295870830	4995	4995	4995	4980	2328
282	20250110	135900	284272345	4990	4990	4990	4990	136
283	20250110	135800	283593705	4990	5000	5000	4990	7
284	20250110	135700	283558765	4980	5000	5000	4980	651
285	20250110	135600	280314000	4995	4995	4995	4995	0
286	20250110	135500	280314000	4995	4995	4995	4995	30
287	20250110	135400	280164150	4995	4995	4995	4985	952
288	20250110	135300	275412200	5010	5010	5010	5010	0
289	20250110	135200	275412200	5010	5010	5010	5010	0
290	20250110	135100	275412200	5010	5010	5010	5010	0
291	20250110	135000	275412200	5010	5000	5010	5000	9
292	20250110	134900	275367190	5000	5000	5000	5000	0
293	20250110	134800	275367190	5000	5000	5000	5000	0
294	20250110	134700	275367190	5000	5000	5000	5000	20
295	20250110	134600	275267190	5000	5000	5000	5000	0
296	20250110	134500	275267190	5000	5000	5000	5000	0
297	20250110	134400	275267190	5000	5000	5000	5000	272
298	20250110	134300	273907190	5010	5010	5010	5010	0
299	20250110	134200	273907190	5010	5010	5010	5010	0
300	20250110	134100	273907190	5010	5010	5010	5010	0
301	20250110	134000	273907190	5010	5010	5010	5010	0
302	20250110	133900	273907190	5010	5010	5010	5010	0
303	20250110	133800	273907190	5010	5010	5010	5010	1
304	20250110	133700	273902180	5000	5000	5000	5000	0
305	20250110	133600	273902180	5000	5000	5000	5000	284
306	20250110	133500	272482180	5000	5000	5000	5000	226
307	20250110	133400	271352180	5000	5000	5000	5000	0
308	20250110	133300	271352180	5000	5000	5000	5000	1000
309	20250110	133200	266352180	5010	5010	5010	5010	1
310	20250110	133100	266347170	5010	5010	5010	5010	5
311	20250110	133000	266322120	5010	5010	5010	5010	226
312	20250110	132900	265189860	5010	5010	5010	5010	0
313	20250110	132800	265189860	5010	5010	5010	5010	0
314	20250110	132700	265189860	5010	5010	5010	5010	1
315	20250110	132600	265184850	5010	5010	5010	5010	0
316	20250110	132500	265184850	5010	5010	5010	5010	1
317	20250110	132400	265179840	5000	5000	5000	5000	0
318	20250110	132300	265179840	5000	5000	5000	5000	73
319	20250110	132200	264814840	5010	5010	5010	5010	0
320	20250110	132100	264814840	5010	5010	5010	5010	139
321	20250110	132000	264118450	5020	5020	5020	5020	173
322	20250110	131900	263249990	5020	5020	5020	5020	0
323	20250110	131800	263249990	5020	5020	5020	5020	0
324	20250110	131700	263249990	5020	5020	5020	5020	1
325	20250110	131600	263244970	5010	5010	5010	5010	1003
326	20250110	131500	258219940	5010	5010	5010	5010	0
327	20250110	131400	258219940	5010	5010	5010	5010	150
328	20250110	131300	257468440	5020	5020	5020	5020	0
329	20250110	131200	257468440	5020	5020	5020	5020	1
330	20250110	131100	257463420	5010	5010	5010	5010	129
331	20250110	131000	256817130	5010	5010	5010	5010	0
332	20250110	130900	256817130	5010	5010	5010	5010	0
333	20250110	130800	256817130	5010	5000	5020	5000	52
334	20250110	130700	256556910	5030	5030	5030	5030	0
335	20250110	130600	256556910	5030	5030	5030	5030	0
336	20250110	130500	256556910	5030	5030	5030	5030	0
337	20250110	130400	256556910	5030	5030	5030	5030	5
338	20250110	130300	256531760	5030	5030	5030	5030	0
339	20250110	130200	256531760	5030	5030	5030	5030	0
340	20250110	130100	256531760	5030	5020	5030	5020	80
341	20250110	130000	256129860	5030	5030	5030	5030	0
342	20250110	125900	256129860	5030	5010	5030	4990	835
343	20250110	125800	251954295	5020	5020	5020	5020	0
344	20250110	125700	251954295	5020	5020	5020	5020	0
345	20250110	125600	251954295	5020	5020	5020	5020	153
346	20250110	125500	251186235	5000	5000	5000	5000	100
347	20250110	125400	250686235	5010	5010	5010	5010	0
348	20250110	125300	250686235	5010	5010	5010	5010	1
349	20250110	125200	250681225	5020	5020	5020	5020	0
350	20250110	125100	250681225	5020	5020	5020	5020	0
351	20250110	125000	250681225	5020	5020	5020	5020	145
352	20250110	124900	249953325	5010	5010	5010	5010	0
353	20250110	124800	249953325	5010	5010	5010	5010	54
354	20250110	124700	249682785	5030	5030	5030	5030	0
355	20250110	124600	249682785	5030	5000	5030	5000	4076
356	20250110	124500	229264175	4995	4995	4995	4995	0
357	20250110	124400	229264175	4995	4995	4995	4995	3
358	20250110	124300	229249190	4995	4995	4995	4990	98
359	20250110	124200	228759685	4995	4995	4995	4995	3
360	20250110	124100	228744700	4990	4990	4990	4990	387
361	20250110	124000	226813570	4990	4985	4990	4985	2588
362	20250110	123900	213911950	4990	4995	4995	4990	3525
363	20250110	123800	196317870	5000	5010	5010	5000	1412
364	20250110	123700	189257860	5000	5010	5010	5000	34
365	20250110	123600	189087820	5010	5010	5010	5010	4
366	20250110	123500	189067780	5010	5010	5010	5010	0
367	20250110	123400	189067780	5010	5010	5010	5010	0
368	20250110	123300	189067780	5010	5010	5010	5010	100
369	20250110	123200	188566780	5010	5010	5010	5010	0
370	20250110	123100	188566780	5010	5010	5010	5010	1
371	20250110	123000	188561770	5010	5010	5010	5010	1045
372	20250110	122900	183326320	5010	5010	5010	5010	10
373	20250110	122800	183276220	5000	5000	5000	5000	6
374	20250110	122700	183246220	5000	5000	5000	5000	0
375	20250110	122600	183246220	5000	5000	5000	5000	50
376	20250110	122500	182996220	5000	5000	5000	5000	1
377	20250110	122400	182991220	5010	5010	5010	5010	5
378	20250110	122300	182966170	5000	5000	5000	5000	50
379	20250110	122200	182716170	5010	5010	5010	5010	0
380	20250110	122100	182716170	5010	5010	5010	5010	150
381	20250110	122000	181964670	5010	5010	5010	5010	0
382	20250110	121900	181964670	5010	5010	5010	5010	0
383	20250110	121800	181964670	5010	5010	5010	5010	0
384	20250110	121700	181964670	5010	5020	5020	5010	130
385	20250110	121600	181313070	5010	5010	5010	5010	0
386	20250110	121500	181313070	5010	5010	5010	5010	250
387	20250110	121400	180060570	5010	5010	5010	5010	0
388	20250110	121300	180060570	5010	5010	5010	5010	0
389	20250110	121200	180060570	5010	5010	5010	5010	0
390	20250110	121100	180060570	5010	5010	5010	5010	0
391	20250110	121000	180060570	5010	5010	5010	5010	7
392	20250110	120900	180025500	5020	5020	5020	5020	0
393	20250110	120800	180025500	5020	5020	5020	5020	174
394	20250110	120700	179152020	5030	5020	5030	5020	167
395	20250110	120600	178313630	5020	5020	5020	5020	150
396	20250110	120500	177560630	5020	5020	5020	5020	0
397	20250110	120400	177560630	5020	5020	5020	5020	45
398	20250110	120300	177334730	5020	5020	5020	5020	0
399	20250110	120200	177334730	5020	5020	5020	5020	0
400	20250110	120100	177334730	5020	5020	5020	5020	0
401	20250110	120000	177334730	5020	5020	5020	5020	21
402	20250110	115900	177229310	5020	5020	5020	5020	0
403	20250110	115800	177229310	5020	5020	5020	5020	0
404	20250110	115700	177229310	5020	5020	5020	5020	2
405	20250110	115600	177219270	5010	5010	5010	5010	0
406	20250110	115500	177219270	5010	5010	5010	5010	1
407	20250110	115400	177214260	5020	5020	5020	5020	101
408	20250110	115300	176707240	5020	5020	5020	5020	0
409	20250110	115200	176707240	5020	5020	5020	5020	0
410	20250110	115100	176707240	5020	5020	5020	5020	10
411	20250110	115000	176657040	5020	5020	5020	5020	3
412	20250110	114900	176641980	5020	5020	5020	5020	40
413	20250110	114800	176441180	5020	5020	5020	5020	40
414	20250110	114700	176240380	5020	5020	5020	5020	10
415	20250110	114600	176190180	5020	5020	5020	5020	2
416	20250110	114500	176180140	5010	5010	5010	5010	0
417	20250110	114400	176180140	5010	5010	5010	5010	0
418	20250110	114300	176180140	5010	5010	5010	5010	9
419	20250110	114200	176135050	5010	5010	5010	5010	38
420	20250110	114100	175944670	5010	5010	5010	5010	53
421	20250110	114000	175679140	5020	5020	5020	5020	1
422	20250110	113900	175674120	5010	5010	5010	5010	1
423	20250110	113800	175669110	5010	5010	5010	5010	32
424	20250110	113700	175508790	5020	5020	5020	5020	2
425	20250110	113600	175498750	5020	5020	5020	5020	1
426	20250110	113500	175493730	5020	5020	5020	5020	0
427	20250110	113400	175493730	5020	5020	5020	5020	10
428	20250110	113300	175443530	5020	5020	5020	5020	0
429	20250110	113200	175443530	5020	5020	5020	5020	1
430	20250110	113100	175438510	5010	5020	5020	5010	510
431	20250110	113000	172883390	5010	5010	5010	5010	18
432	20250110	112900	172793210	5020	5020	5020	5020	0
433	20250110	112800	172793210	5020	5020	5020	5020	0
434	20250110	112700	172793210	5020	5020	5020	5020	0
435	20250110	112600	172793210	5020	5020	5020	5020	1
436	20250110	112500	172788190	5010	5010	5010	5010	0
437	20250110	112400	172788190	5010	5010	5010	5010	0
438	20250110	112300	172788190	5010	5010	5010	5010	0
439	20250110	112200	172788190	5010	5010	5010	5010	0
440	20250110	112100	172788190	5010	5010	5010	5010	42
441	20250110	112000	172577770	5020	5020	5020	5020	60
442	20250110	111900	172276570	5020	5020	5020	5020	0
443	20250110	111800	172276570	5020	5020	5020	5020	10
444	20250110	111700	172226370	5020	5020	5020	5020	0
445	20250110	111600	172226370	5020	5020	5020	5020	1
446	20250110	111500	172221350	5020	5020	5020	5020	0
447	20250110	111400	172221350	5020	5020	5020	5020	10
448	20250110	111300	172171150	5020	5020	5020	5020	10
449	20250110	111200	172120950	5010	5010	5010	5010	0
450	20250110	111100	172120950	5010	5010	5010	5010	0
451	20250110	111000	172120950	5010	5010	5010	5010	5
452	20250110	110900	172095900	5030	5030	5030	5030	24
453	20250110	110800	171975180	5020	5020	5020	5020	350
454	20250110	110700	170218180	5020	5020	5020	5020	0
455	20250110	110600	170218180	5020	5020	5020	5020	0
456	20250110	110500	170218180	5020	5020	5020	5020	0
457	20250110	110400	170218180	5020	5020	5020	5020	0
458	20250110	110300	170218180	5020	5020	5020	5020	3770
459	20250110	110200	151292780	5030	5030	5030	5030	0
460	20250110	110100	151292780	5030	5020	5030	5010	1149
461	20250110	110000	145536170	5020	5020	5020	5020	779
462	20250110	105900	141625590	5030	5010	5030	5010	195
463	20250110	105800	140646690	5020	5020	5020	5020	9
464	20250110	105700	140601510	5020	5020	5020	5020	0
465	20250110	105600	140601510	5020	5020	5020	5020	2
466	20250110	105500	140591470	5010	5010	5010	5010	0
467	20250110	105400	140591470	5010	5010	5010	5010	1
468	20250110	105300	140586460	5020	5020	5020	5020	0
469	20250110	105200	140586460	5020	5020	5020	5020	0
470	20250110	105100	140586460	5020	5020	5020	5020	0
471	20250110	105000	140586460	5020	5000	5020	5000	51
472	20250110	104900	140331440	5020	5010	5020	5010	6
473	20250110	104800	140301370	5010	5010	5010	5010	19
474	20250110	104700	140206180	5010	5000	5010	5000	327
475	20250110	104600	138568890	5000	5010	5010	5000	567
476	20250110	104500	135733380	5000	5000	5000	5000	0
477	20250110	104400	135733380	5000	5000	5000	5000	0
478	20250110	104300	135733380	5000	5000	5000	5000	5
479	20250110	104200	135708380	5000	4995	5000	4995	150
480	20250110	104100	134958945	5000	5000	5000	5000	5
481	20250110	104000	134933945	4995	4995	4995	4995	100
482	20250110	103900	134434445	4995	4995	4995	4995	25
483	20250110	103800	134309570	5000	5000	5000	5000	0
484	20250110	103700	134309570	5000	4995	5000	4995	1352
485	20250110	103600	127556065	4995	5000	5000	4990	1844
486	20250110	103500	118347355	5010	5010	5010	5010	2
487	20250110	103400	118337335	5010	5000	5010	5000	204
488	20250110	103300	117315335	5000	5000	5000	5000	10
489	20250110	103200	117265335	5010	5010	5010	5010	48
490	20250110	103100	117024855	5010	5010	5010	5010	0
491	20250110	103000	117024855	5010	5010	5010	5010	3
492	20250110	102900	117009825	5020	5020	5020	5020	0
493	20250110	102800	117009825	5020	5020	5020	5020	61
494	20250110	102700	116703605	5020	5020	5020	5020	0
495	20250110	102600	116703605	5020	5020	5020	5020	1
496	20250110	102500	116698585	4995	5010	5010	4995	150
497	20250110	102400	115949230	5000	5000	5000	5000	0
498	20250110	102300	115949230	5000	5000	5000	5000	285
499	20250110	102200	114524230	5010	5010	5010	5010	19
500	20250110	102100	114429040	5010	5000	5010	5000	501
501	20250110	102000	111924030	5000	5000	5000	5000	500
502	20250110	101900	109424030	5040	5040	5040	5040	0
503	20250110	101800	109424030	5040	5040	5040	5040	0
504	20250110	101700	109424030	5040	5040	5040	5040	0
505	20250110	101600	109424030	5040	5040	5040	5040	0
506	20250110	101500	109424030	5040	5040	5040	5040	0
507	20250110	101400	109424030	5040	5040	5040	5040	200
508	20250110	101300	108416030	5030	5030	5030	5030	1
509	20250110	101200	108411000	5030	5030	5030	5030	0
510	20250110	101100	108411000	5030	5000	5030	5000	2000
511	20250110	101000	98362370	5000	5000	5000	5000	281
512	20250110	100900	96957370	5000	5020	5020	5000	129
513	20250110	100800	96311770	5000	5020	5020	5000	501
514	20250110	100700	93806750	5000	5000	5000	5000	300
515	20250110	100600	92306750	5020	5020	5020	5020	0
516	20250110	100500	92306750	5020	5010	5020	5010	101
517	20250110	100400	91800730	4995	4995	4995	4995	100
518	20250110	100300	91301230	4995	4995	4995	4995	0
519	20250110	100200	91301230	4995	4995	4995	4995	0
520	20250110	100100	91301230	4995	4995	4995	4995	100
521	20250110	100000	90801730	4995	5000	5000	4995	832
522	20250110	095900	86643620	5000	5000	5000	5000	231
523	20250110	095800	85488620	5000	5000	5000	5000	1
524	20250110	095700	85483620	4995	4995	4995	4995	0
525	20250110	095600	85483620	4995	4995	4995	4995	0
526	20250110	095500	85483620	4995	4995	4995	4995	93
527	20250110	095400	85019085	4995	4995	4995	4995	0
528	20250110	095300	85019085	4995	4995	4995	4995	791
529	20250110	095200	81068040	4995	4995	4995	4995	400
530	20250110	095100	79070040	4995	4995	4995	4995	0
531	20250110	095000	79070040	4995	5000	5000	4995	452
532	20250110	094900	76812200	5000	5020	5020	5000	489
533	20250110	094800	74367180	5020	5000	5020	5000	209
534	20250110	094700	73321060	5000	5000	5020	5000	1402
535	20250110	094600	66311020	5020	5010	5020	5010	301
536	20250110	094500	64803000	5020	5020	5020	5020	0
537	20250110	094400	64803000	5020	5020	5020	5020	1
538	20250110	094300	64797980	5020	5020	5020	5020	15
539	20250110	094200	64722680	5020	5010	5020	5010	9
540	20250110	094100	64677580	5000	5000	5000	5000	49
541	20250110	094000	64432580	5030	5030	5030	5030	2
542	20250110	093900	64422520	5030	5030	5030	5030	4
543	20250110	093800	64402400	5030	5020	5030	5000	815
544	20250110	093700	60319270	5030	5030	5030	5030	0
545	20250110	093600	60319270	5030	5030	5030	5030	0
546	20250110	093500	60319270	5030	5030	5030	5030	0
547	20250110	093400	60319270	5030	5030	5030	5030	1
548	20250110	093300	60314240	5030	5030	5030	5010	617
549	20250110	093200	57222870	5010	5010	5010	5010	50
550	20250110	093100	56972370	5010	5030	5030	5010	402
551	20250110	093000	54958330	5030	5030	5030	5030	400
552	20250110	092900	52946330	5030	5030	5030	5030	1
553	20250110	092800	52941300	5010	5020	5020	5010	300
554	20250110	092700	51437410	5020	5020	5020	5020	684
555	20250110	092600	48003730	5020	5020	5020	5020	620
556	20250110	092500	44891330	5030	5030	5030	5030	4
557	20250110	092400	44871210	5030	5030	5030	5030	10
558	20250110	092300	44820910	5030	5030	5030	5030	0
559	20250110	092200	44820910	5030	5030	5030	5030	2
560	20250110	092100	44810850	5030	5030	5030	5030	23
561	20250110	092000	44695160	5020	5020	5020	5020	0
562	20250110	091900	44695160	5020	5030	5030	5020	486
563	20250110	091800	42250820	5020	5020	5020	5020	439
564	20250110	091700	40047040	5020	5020	5020	5020	111
565	20250110	091600	39489820	5020	5020	5020	5020	415
566	20250110	091500	37406520	5020	5010	5020	5010	794
567	20250110	091400	33422730	5010	5030	5030	5010	403
568	20250110	091300	31399230	5030	5030	5030	5030	4
569	20250110	091200	31379110	5020	5020	5020	5020	0
570	20250110	091100	31379110	5020	5020	5020	5020	100
571	20250110	091000	30877110	5020	5020	5020	5020	4
572	20250110	090900	30857030	5030	5030	5030	5030	1
573	20250110	090800	30852000	5030	5030	5030	5030	0
574	20250110	090700	30852000	5030	5020	5030	5020	282
575	20250110	090600	29436330	5020	5020	5020	5020	190
576	20250110	090500	28482530	5030	5000	5030	5000	145
577	20250110	090400	27756180	5030	5020	5030	5010	1253
578	20250110	090300	21478230	5040	5050	5050	5030	864
579	20250110	090200	17121660	5060	5060	5060	5060	85
580	20250110	090100	16691560	5060	5070	5070	5060	2884
581	20250110	090000	2092960	5080	5080	5080	5080	412