KissMeData/012700/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185800	35137410	4065	4065	4065	4065	201
3	20250107	185700	35137410	4065	4065	4065	4065	0
4	20250107	185600	35137410	4065	4065	4065	4065	0
5	20250107	185500	35137410	4065	4065	4065	4065	0
6	20250107	185400	35137410	4065	4065	4065	4065	0
7	20250107	185300	35137410	4065	4065	4065	4065	0
8	20250107	185200	35137410	4065	4065	4065	4065	0
9	20250107	185100	35137410	4065	4065	4065	4065	0
10	20250107	185000	35137410	4065	4065	4065	4065	0
11	20250107	184900	35137410	4065	4065	4065	4065	0
12	20250107	184800	35137410	4065	4065	4065	4065	0
13	20250107	184700	35137410	4065	4065	4065	4065	0
14	20250107	184600	35137410	4065	4065	4065	4065	0
15	20250107	184500	35137410	4065	4065	4065	4065	0
16	20250107	184400	35137410	4065	4065	4065	4065	0
17	20250107	184300	35137410	4065	4065	4065	4065	0
18	20250107	184200	35137410	4065	4065	4065	4065	0
19	20250107	184100	35137410	4065	4065	4065	4065	0
20	20250107	184000	35137410	4065	4065	4065	4065	0
21	20250107	183900	35137410	4065	4065	4065	4065	0
22	20250107	183800	35137410	4065	4065	4065	4065	0
23	20250107	183700	35137410	4065	4065	4065	4065	0
24	20250107	183600	35137410	4065	4065	4065	4065	0
25	20250107	183500	35137410	4065	4065	4065	4065	0
26	20250107	183400	35137410	4065	4065	4065	4065	0
27	20250107	183300	35137410	4065	4065	4065	4065	0
28	20250107	183200	35137410	4065	4065	4065	4065	0
29	20250107	183100	35137410	4065	4065	4065	4065	0
30	20250107	183000	35137410	4065	4065	4065	4065	0
31	20250107	182900	35137410	4065	4065	4065	4065	0
32	20250107	182800	35137410	4065	4065	4065	4065	201
33	20250107	182700	35137410	4065	4065	4065	4065	0
34	20250107	182600	35137410	4065	4065	4065	4065	0
35	20250107	182500	35137410	4065	4065	4065	4065	0
36	20250107	182400	35137410	4065	4065	4065	4065	0
37	20250107	182300	35137410	4065	4065	4065	4065	0
38	20250107	182200	35137410	4065	4065	4065	4065	0
39	20250107	182100	35137410	4065	4065	4065	4065	0
40	20250107	182000	35137410	4065	4065	4065	4065	0
41	20250107	181900	35137410	4065	4065	4065	4065	0
42	20250107	181800	35137410	4065	4065	4065	4065	0
43	20250107	181700	35137410	4065	4065	4065	4065	0
44	20250107	181600	35137410	4065	4065	4065	4065	0
45	20250107	181500	35137410	4065	4065	4065	4065	0
46	20250107	181400	35137410	4065	4065	4065	4065	0
47	20250107	181300	35137410	4065	4065	4065	4065	0
48	20250107	181200	35137410	4065	4065	4065	4065	0
49	20250107	181100	35137410	4065	4065	4065	4065	0
50	20250107	181000	35137410	4065	4065	4065	4065	0
51	20250107	180900	35137410	4065	4065	4065	4065	0
52	20250107	180800	35137410	4065	4065	4065	4065	0
53	20250107	180700	35137410	4065	4065	4065	4065	0
54	20250107	180600	35137410	4065	4065	4065	4065	0
55	20250107	180500	35137410	4065	4065	4065	4065	0
56	20250107	180400	35137410	4065	4065	4065	4065	0
57	20250107	180300	35137410	4065	4065	4065	4065	0
58	20250107	180200	35137410	4065	4065	4065	4065	0
59	20250107	180100	35137410	4065	4065	4065	4065	0
60	20250107	180000	35137410	4065	4065	4065	4065	0
61	20250107	175900	35137410	4065	4065	4065	4065	0
62	20250107	175800	35137410	4065	4065	4065	4065	201
63	20250107	175700	35137410	4065	4065	4065	4065	0
64	20250107	175600	35137410	4065	4065	4065	4065	0
65	20250107	175500	35137410	4065	4065	4065	4065	0
66	20250107	175400	35137410	4065	4065	4065	4065	0
67	20250107	175300	35137410	4065	4065	4065	4065	0
68	20250107	175200	35137410	4065	4065	4065	4065	0
69	20250107	175100	35137410	4065	4065	4065	4065	0
70	20250107	175000	35137410	4065	4065	4065	4065	0
71	20250107	174900	35137410	4065	4065	4065	4065	0
72	20250107	174800	35137410	4065	4065	4065	4065	0
73	20250107	174700	35137410	4065	4065	4065	4065	0
74	20250107	174600	35137410	4065	4065	4065	4065	0
75	20250107	174500	35137410	4065	4065	4065	4065	0
76	20250107	174400	35137410	4065	4065	4065	4065	0
77	20250107	174300	35137410	4065	4065	4065	4065	0
78	20250107	174200	35137410	4065	4065	4065	4065	0
79	20250107	174100	35137410	4065	4065	4065	4065	0
80	20250107	174000	35137410	4065	4065	4065	4065	0
81	20250107	173900	35137410	4065	4065	4065	4065	0
82	20250107	173800	35137410	4065	4065	4065	4065	0
83	20250107	173700	35137410	4065	4065	4065	4065	0
84	20250107	173600	35137410	4065	4065	4065	4065	0
85	20250107	173500	35137410	4065	4065	4065	4065	0
86	20250107	173400	35137410	4065	4065	4065	4065	0
87	20250107	173300	35137410	4065	4065	4065	4065	0
88	20250107	173200	35137410	4065	4065	4065	4065	0
89	20250107	173100	35137410	4065	4065	4065	4065	0
90	20250107	173000	35137410	4065	4065	4065	4065	0
91	20250107	172900	35137410	4065	4065	4065	4065	0
92	20250107	172800	35137410	4065	4065	4065	4065	201
93	20250107	172700	35137410	4065	4065	4065	4065	0
94	20250107	172600	35137410	4065	4065	4065	4065	0
95	20250107	172500	35137410	4065	4065	4065	4065	0
96	20250107	172400	35137410	4065	4065	4065	4065	0
97	20250107	172300	35137410	4065	4065	4065	4065	0
98	20250107	172200	35137410	4065	4065	4065	4065	0
99	20250107	172100	35137410	4065	4065	4065	4065	0
100	20250107	172000	35137410	4065	4065	4065	4065	0
101	20250107	171900	35137410	4065	4065	4065	4065	0
102	20250107	171800	35137410	4065	4065	4065	4065	0
103	20250107	171700	35137410	4065	4065	4065	4065	0
104	20250107	171600	35137410	4065	4065	4065	4065	0
105	20250107	171500	35137410	4065	4065	4065	4065	0
106	20250107	171400	35137410	4065	4065	4065	4065	0
107	20250107	171300	35137410	4065	4065	4065	4065	0
108	20250107	171200	35137410	4065	4065	4065	4065	0
109	20250107	171100	35137410	4065	4065	4065	4065	0
110	20250107	171000	35137410	4065	4065	4065	4065	0
111	20250107	170900	35137410	4065	4065	4065	4065	0
112	20250107	170800	35137410	4065	4065	4065	4065	0
113	20250107	170700	35137410	4065	4065	4065	4065	0
114	20250107	170600	35137410	4065	4065	4065	4065	0
115	20250107	170500	35137410	4065	4065	4065	4065	0
116	20250107	170400	35137410	4065	4065	4065	4065	0
117	20250107	170300	35137410	4065	4065	4065	4065	0
118	20250107	170200	35137410	4065	4065	4065	4065	0
119	20250107	170100	35137410	4065	4065	4065	4065	0
120	20250107	170000	35137410	4065	4065	4065	4065	0
121	20250107	165900	35137410	4065	4065	4065	4065	0
122	20250107	165800	35137410	4065	4065	4065	4065	201
123	20250107	165700	35137410	4065	4065	4065	4065	0
124	20250107	165600	35137410	4065	4065	4065	4065	0
125	20250107	165500	35137410	4065	4065	4065	4065	0
126	20250107	165400	35137410	4065	4065	4065	4065	0
127	20250107	165300	35137410	4065	4065	4065	4065	0
128	20250107	165200	35137410	4065	4065	4065	4065	0
129	20250107	165100	35137410	4065	4065	4065	4065	0
130	20250107	165000	35137410	4065	4065	4065	4065	0
131	20250107	164900	35137410	4065	4065	4065	4065	0
132	20250107	164800	35137410	4065	4065	4065	4065	0
133	20250107	164700	35137410	4065	4065	4065	4065	0
134	20250107	164600	35137410	4065	4065	4065	4065	0
135	20250107	164500	35137410	4065	4065	4065	4065	0
136	20250107	164400	35137410	4065	4065	4065	4065	0
137	20250107	164300	35137410	4065	4065	4065	4065	0
138	20250107	164200	35137410	4065	4065	4065	4065	0
139	20250107	164100	35137410	4065	4065	4065	4065	0
140	20250107	164000	35137410	4065	4065	4065	4065	0
141	20250107	163900	35137410	4065	4065	4065	4065	0
142	20250107	163800	35137410	4065	4065	4065	4065	0
143	20250107	163700	35137410	4065	4065	4065	4065	0
144	20250107	163600	35137410	4065	4065	4065	4065	0
145	20250107	163500	35137410	4065	4065	4065	4065	0
146	20250107	163400	35137410	4065	4065	4065	4065	0
147	20250107	163300	35137410	4065	4065	4065	4065	0
148	20250107	163200	35137410	4065	4065	4065	4065	0
149	20250107	163100	35137410	4065	4065	4065	4065	0
150	20250107	163000	35137410	4065	4065	4065	4065	0
151	20250107	162900	35137410	4065	4065	4065	4065	0
152	20250107	162800	35137410	4065	4065	4065	4065	201
153	20250107	162700	35137410	4065	4065	4065	4065	0
154	20250107	162600	35137410	4065	4065	4065	4065	0
155	20250107	162500	35137410	4065	4065	4065	4065	0
156	20250107	162400	35137410	4065	4065	4065	4065	0
157	20250107	162300	35137410	4065	4065	4065	4065	0
158	20250107	162200	35137410	4065	4065	4065	4065	0
159	20250107	162100	35137410	4065	4065	4065	4065	0
160	20250107	162000	35137410	4065	4065	4065	4065	0
161	20250107	161900	35137410	4065	4065	4065	4065	0
162	20250107	161800	35137410	4065	4065	4065	4065	0
163	20250107	161700	35137410	4065	4065	4065	4065	0
164	20250107	161600	35137410	4065	4065	4065	4065	0
165	20250107	161500	35137410	4065	4065	4065	4065	0
166	20250107	161400	35137410	4065	4065	4065	4065	0
167	20250107	161300	35137410	4065	4065	4065	4065	0
168	20250107	161200	35137410	4065	4065	4065	4065	0
169	20250107	161100	35137410	4065	4065	4065	4065	0
170	20250107	161000	35137410	4065	4065	4065	4065	0
171	20250107	160900	35137410	4065	4065	4065	4065	0
172	20250107	160800	35137410	4065	4065	4065	4065	0
173	20250107	160700	35137410	4065	4065	4065	4065	0
174	20250107	160600	35137410	4065	4065	4065	4065	0
175	20250107	160500	35137410	4065	4065	4065	4065	0
176	20250107	160400	35137410	4065	4065	4065	4065	0
177	20250107	160300	35137410	4065	4065	4065	4065	0
178	20250107	160200	35137410	4065	4065	4065	4065	0
179	20250107	160100	35137410	4065	4065	4065	4065	0
180	20250107	160000	35137410	4065	4065	4065	4065	0
181	20250107	155900	35137410	4065	4065	4065	4065	0
182	20250107	155800	35137410	4065	4065	4065	4065	201
183	20250107	155700	35137410	4065	4065	4065	4065	0
184	20250107	155600	35137410	4065	4065	4065	4065	0
185	20250107	155500	35137410	4065	4065	4065	4065	0
186	20250107	155400	35137410	4065	4065	4065	4065	0
187	20250107	155300	35137410	4065	4065	4065	4065	0
188	20250107	155200	35137410	4065	4065	4065	4065	0
189	20250107	155100	35137410	4065	4065	4065	4065	0
190	20250107	155000	35137410	4065	4065	4065	4065	0
191	20250107	154900	35137410	4065	4065	4065	4065	0
192	20250107	154800	35137410	4065	4065	4065	4065	0
193	20250107	154700	35137410	4065	4065	4065	4065	0
194	20250107	154600	35137410	4065	4065	4065	4065	0
195	20250107	154500	35137410	4065	4065	4065	4065	0
196	20250107	154400	35137410	4065	4065	4065	4065	0
197	20250107	154300	35137410	4065	4065	4065	4065	0
198	20250107	154200	35137410	4065	4065	4065	4065	0
199	20250107	154100	35137410	4065	4065	4065	4065	0
200	20250107	154000	35137410	4065	4065	4065	4065	0
201	20250107	153900	35137410	4065	4065	4065	4065	0
202	20250107	153800	35137410	4065	4065	4065	4065	0
203	20250107	153700	35137410	4065	4065	4065	4065	0
204	20250107	153600	35137410	4065	4065	4065	4065	0
205	20250107	153500	35137410	4065	4065	4065	4065	0
206	20250107	153400	35137410	4065	4065	4065	4065	0
207	20250107	153300	35137410	4065	4065	4065	4065	0
208	20250107	153200	35137410	4065	4065	4065	4065	0
209	20250107	153100	35137410	4065	4065	4065	4065	0
210	20250107	153000	35137410	4065	4065	4065	4065	201
211	20250107	152900	34320345	4065	4065	4065	4065	0
212	20250107	152800	34320345	4065	4065	4065	4065	0
213	20250107	152700	34320345	4065	4065	4065	4065	0
214	20250107	152600	34320345	4065	4065	4065	4065	0
215	20250107	152500	34320345	4065	4065	4065	4065	0
216	20250107	152400	34320345	4065	4065	4065	4065	0
217	20250107	152300	34320345	4065	4065	4065	4065	0
218	20250107	152200	34320345	4065	4065	4065	4065	0
219	20250107	152100	34320345	4065	4065	4065	4065	0
220	20250107	152000	34320345	4065	4065	4065	4065	0
221	20250107	151900	34320345	4065	4065	4065	4065	51
222	20250107	151800	34113030	4065	4065	4065	4065	10
223	20250107	151700	34072380	4065	4050	4065	4050	28
224	20250107	151600	33958815	4065	4060	4065	4060	2
225	20250107	151500	33950690	4050	4055	4055	4050	270
226	20250107	151400	32856040	4060	4060	4060	4060	74
227	20250107	151300	32555600	4065	4065	4065	4065	64
228	20250107	151200	32295440	4065	4065	4065	4065	0
229	20250107	151100	32295440	4065	4065	4065	4065	5
230	20250107	151000	32275115	4065	4065	4065	4065	0
231	20250107	150900	32275115	4065	4065	4065	4065	0
232	20250107	150800	32275115	4065	4065	4065	4065	10
233	20250107	150700	32234465	4065	4065	4065	4065	0
234	20250107	150600	32234465	4065	4065	4065	4065	0
235	20250107	150500	32234465	4065	4065	4065	4065	0
236	20250107	150400	32234465	4065	4065	4065	4065	1
237	20250107	150300	32230400	4065	4065	4065	4065	0
238	20250107	150200	32230400	4065	4065	4065	4065	10
239	20250107	150100	32189750	4065	4065	4065	4065	0
240	20250107	150000	32189750	4065	4065	4065	4065	0
241	20250107	145900	32189750	4065	4065	4065	4065	4
242	20250107	145800	32173490	4060	4060	4060	4060	197
243	20250107	145700	31373670	4060	4060	4060	4060	2
244	20250107	145600	31365550	4060	4060	4060	4060	0
245	20250107	145500	31365550	4060	4060	4060	4060	0
246	20250107	145400	31365550	4060	4060	4060	4060	0
247	20250107	145300	31365550	4060	4060	4060	4060	0
248	20250107	145200	31365550	4060	4060	4060	4060	0
249	20250107	145100	31365550	4060	4060	4060	4060	0
250	20250107	145000	31365550	4060	4060	4060	4060	0
251	20250107	144900	31365550	4060	4055	4060	4055	2
252	20250107	144800	31357435	4065	4065	4065	4065	0
253	20250107	144700	31357435	4065	4065	4065	4065	0
254	20250107	144600	31357435	4065	4065	4065	4065	0
255	20250107	144500	31357435	4065	4065	4065	4065	0
256	20250107	144400	31357435	4065	4065	4065	4065	0
257	20250107	144300	31357435	4065	4065	4065	4065	0
258	20250107	144200	31357435	4065	4065	4065	4065	100
259	20250107	144100	30950935	4070	4070	4070	4070	0
260	20250107	144000	30950935	4070	4070	4070	4070	0
261	20250107	143900	30950935	4070	4070	4070	4070	0
262	20250107	143800	30950935	4070	4070	4070	4070	0
263	20250107	143700	30950935	4070	4065	4070	4065	52
264	20250107	143600	30739550	4065	4065	4065	4065	49
265	20250107	143500	30540365	4070	4070	4070	4070	0
266	20250107	143400	30540365	4070	4070	4070	4070	1
267	20250107	143300	30536295	4070	4070	4070	4070	0
268	20250107	143200	30536295	4070	4070	4070	4070	0
269	20250107	143100	30536295	4070	4070	4070	4070	0
270	20250107	143000	30536295	4070	4070	4070	4070	0
271	20250107	142900	30536295	4070	4070	4070	4070	0
272	20250107	142800	30536295	4070	4070	4070	4070	0
273	20250107	142700	30536295	4070	4065	4070	4065	23
274	20250107	142600	30442795	4065	4065	4065	4065	100
275	20250107	142500	30036295	4065	4065	4065	4065	0
276	20250107	142400	30036295	4065	4065	4065	4065	0
277	20250107	142300	30036295	4065	4065	4065	4065	0
278	20250107	142200	30036295	4065	4065	4065	4065	0
279	20250107	142100	30036295	4065	4065	4065	4065	1
280	20250107	142000	30032230	4050	4050	4050	4050	0
281	20250107	141900	30032230	4050	4050	4050	4050	0
282	20250107	141800	30032230	4050	4060	4060	4050	594
283	20250107	141700	27623660	4075	4075	4075	4075	0
284	20250107	141600	27623660	4075	4075	4075	4075	0
285	20250107	141500	27623660	4075	4070	4075	4070	51
286	20250107	141400	27416085	4070	4070	4070	4070	2
287	20250107	141300	27407945	4070	4070	4070	4070	30
288	20250107	141200	27285845	4070	4070	4070	4070	0
289	20250107	141100	27285845	4070	4070	4070	4070	148
290	20250107	141000	26683485	4070	4070	4070	4070	100
291	20250107	140900	26276485	4070	4070	4070	4070	0
292	20250107	140800	26276485	4070	4070	4070	4070	0
293	20250107	140700	26276485	4070	4070	4070	4070	0
294	20250107	140600	26276485	4070	4070	4070	4070	0
295	20250107	140500	26276485	4070	4070	4070	4070	0
296	20250107	140400	26276485	4070	4070	4070	4070	0
297	20250107	140300	26276485	4070	4070	4070	4070	0
298	20250107	140200	26276485	4070	4070	4070	4070	0
299	20250107	140100	26276485	4070	4070	4070	4070	0
300	20250107	140000	26276485	4070	4070	4070	4070	1
301	20250107	135900	26272415	4060	4060	4060	4060	45
302	20250107	135800	26089715	4070	4065	4070	4065	37
303	20250107	135700	25939305	4060	4060	4060	4060	1
304	20250107	135600	25935245	4070	4070	4070	4070	0
305	20250107	135500	25935245	4070	4070	4070	4070	0
306	20250107	135400	25935245	4070	4070	4070	4070	0
307	20250107	135300	25935245	4070	4070	4070	4070	0
308	20250107	135200	25935245	4070	4070	4070	4070	1
309	20250107	135100	25931175	4065	4065	4065	4065	1
310	20250107	135000	25927110	4070	4070	4070	4070	0
311	20250107	134900	25927110	4070	4070	4070	4070	0
312	20250107	134800	25927110	4070	4065	4070	4050	306
313	20250107	134700	24686355	4070	4070	4070	4070	0
314	20250107	134600	24686355	4070	4070	4070	4070	0
315	20250107	134500	24686355	4070	4070	4070	4070	0
316	20250107	134400	24686355	4070	4070	4070	4070	0
317	20250107	134300	24686355	4070	4070	4070	4070	0
318	20250107	134200	24686355	4070	4070	4070	4070	0
319	20250107	134100	24686355	4070	4070	4070	4070	0
320	20250107	134000	24686355	4070	4070	4070	4070	0
321	20250107	133900	24686355	4070	4070	4070	4070	0
322	20250107	133800	24686355	4070	4070	4070	4070	0
323	20250107	133700	24686355	4070	4070	4070	4070	0
324	20250107	133600	24686355	4070	4065	4070	4065	2
325	20250107	133500	24678220	4065	4070	4070	4065	3
326	20250107	133400	24666015	4055	4070	4070	4055	52
327	20250107	133300	24455065	4070	4070	4070	4070	0
328	20250107	133200	24455065	4070	4070	4070	4070	0
329	20250107	133100	24455065	4070	4070	4070	4070	20
330	20250107	133000	24373665	4070	4070	4070	4070	0
331	20250107	132900	24373665	4070	4070	4070	4070	0
332	20250107	132800	24373665	4070	4070	4070	4070	0
333	20250107	132700	24373665	4070	4070	4070	4070	0
334	20250107	132600	24373665	4070	4070	4070	4070	0
335	20250107	132500	24373665	4070	4070	4070	4070	0
336	20250107	132400	24373665	4070	4070	4070	4070	0
337	20250107	132300	24373665	4070	4070	4070	4070	0
338	20250107	132200	24373665	4070	4070	4070	4070	0
339	20250107	132100	24373665	4070	4070	4070	4070	20
340	20250107	132000	24292265	4070	4065	4070	4065	3
341	20250107	131900	24280065	4060	4060	4060	4060	918
342	20250107	131800	20552985	4070	4070	4070	4070	0
343	20250107	131700	20552985	4070	4070	4070	4070	1
344	20250107	131600	20548915	4070	4070	4070	4070	0
345	20250107	131500	20548915	4070	4070	4070	4070	0
346	20250107	131400	20548915	4070	4070	4070	4070	0
347	20250107	131300	20548915	4070	4070	4070	4070	0
348	20250107	131200	20548915	4070	4070	4070	4070	0
349	20250107	131100	20548915	4070	4070	4070	4070	0
350	20250107	131000	20548915	4070	4070	4070	4070	0
351	20250107	130900	20548915	4070	4070	4070	4070	0
352	20250107	130800	20548915	4070	4070	4070	4070	0
353	20250107	130700	20548915	4070	4070	4070	4070	0
354	20250107	130600	20548915	4070	4065	4070	4060	503
355	20250107	130500	18506225	4070	4070	4070	4070	0
356	20250107	130400	18506225	4070	4070	4070	4070	0
357	20250107	130300	18506225	4070	4070	4070	4070	31
358	20250107	130200	18380055	4070	4070	4070	4070	0
359	20250107	130100	18380055	4070	4070	4070	4070	0
360	20250107	130000	18380055	4070	4070	4070	4070	0
361	20250107	125900	18380055	4070	4070	4070	4070	70
362	20250107	125800	18095155	4070	4070	4070	4070	30
363	20250107	125700	17973055	4075	4075	4075	4075	0
364	20250107	125600	17973055	4075	4075	4075	4075	0
365	20250107	125500	17973055	4075	4075	4075	4075	0
366	20250107	125400	17973055	4075	4075	4075	4075	0
367	20250107	125300	17973055	4075	4075	4075	4075	0
368	20250107	125200	17973055	4075	4075	4075	4075	0
369	20250107	125100	17973055	4075	4075	4075	4075	10
370	20250107	125000	17932305	4075	4075	4075	4075	0
371	20250107	124900	17932305	4075	4075	4075	4075	0
372	20250107	124800	17932305	4075	4075	4075	4075	0
373	20250107	124700	17932305	4075	4075	4075	4075	0
374	20250107	124600	17932305	4075	4075	4075	4075	0
375	20250107	124500	17932305	4075	4075	4075	4075	10
376	20250107	124400	17891555	4075	4075	4075	4075	0
377	20250107	124300	17891555	4075	4075	4075	4075	0
378	20250107	124200	17891555	4075	4075	4075	4075	0
379	20250107	124100	17891555	4075	4075	4075	4075	0
380	20250107	124000	17891555	4075	4075	4075	4075	0
381	20250107	123900	17891555	4075	4075	4075	4075	0
382	20250107	123800	17891555	4075	4075	4075	4075	0
383	20250107	123700	17891555	4075	4075	4075	4075	0
384	20250107	123600	17891555	4075	4075	4075	4075	0
385	20250107	123500	17891555	4075	4075	4075	4075	285
386	20250107	123400	16730180	4075	4075	4075	4075	0
387	20250107	123300	16730180	4075	4075	4075	4075	0
388	20250107	123200	16730180	4075	4075	4075	4075	0
389	20250107	123100	16730180	4075	4075	4075	4075	0
390	20250107	123000	16730180	4075	4075	4075	4075	0
391	20250107	122900	16730180	4075	4075	4075	4075	0
392	20250107	122800	16730180	4075	4065	4075	4065	3
393	20250107	122700	16717975	4075	4075	4075	4075	0
394	20250107	122600	16717975	4075	4075	4075	4075	0
395	20250107	122500	16717975	4075	4075	4075	4075	0
396	20250107	122400	16717975	4075	4075	4075	4075	0
397	20250107	122300	16717975	4075	4075	4075	4075	0
398	20250107	122200	16717975	4075	4075	4075	4075	0
399	20250107	122100	16717975	4075	4075	4075	4075	2
400	20250107	122000	16709825	4075	4075	4075	4075	0
401	20250107	121900	16709825	4075	4075	4075	4075	0
402	20250107	121800	16709825	4075	4075	4075	4075	0
403	20250107	121700	16709825	4075	4075	4075	4075	0
404	20250107	121600	16709825	4075	4075	4075	4075	0
405	20250107	121500	16709825	4075	4075	4075	4075	0
406	20250107	121400	16709825	4075	4075	4075	4075	0
407	20250107	121300	16709825	4075	4075	4075	4075	0
408	20250107	121200	16709825	4075	4075	4075	4075	0
409	20250107	121100	16709825	4075	4075	4075	4075	0
410	20250107	121000	16709825	4075	4065	4075	4060	167
411	20250107	120900	16031740	4075	4075	4075	4075	2
412	20250107	120800	16023590	4075	4075	4075	4075	0
413	20250107	120700	16023590	4075	4075	4075	4075	0
414	20250107	120600	16023590	4075	4075	4075	4075	0
415	20250107	120500	16023590	4075	4070	4075	4070	2
416	20250107	120400	16015445	4065	4065	4065	4065	0
417	20250107	120300	16015445	4065	4065	4065	4065	151
418	20250107	120200	15401630	4070	4070	4070	4070	0
419	20250107	120100	15401630	4070	4070	4070	4070	0
420	20250107	120000	15401630	4070	4070	4070	4070	349
421	20250107	115900	13981200	4075	4075	4075	4075	0
422	20250107	115800	13981200	4075	4075	4075	4075	0
423	20250107	115700	13981200	4075	4075	4075	4075	0
424	20250107	115600	13981200	4075	4075	4075	4075	0
425	20250107	115500	13981200	4075	4070	4075	4070	12
426	20250107	115400	13932355	4075	4075	4075	4075	0
427	20250107	115300	13932355	4075	4075	4075	4075	0
428	20250107	115200	13932355	4075	4075	4075	4075	0
429	20250107	115100	13932355	4075	4075	4075	4075	30
430	20250107	115000	13810105	4075	4075	4075	4075	0
431	20250107	114900	13810105	4075	4075	4075	4075	0
432	20250107	114800	13810105	4075	4075	4075	4075	0
433	20250107	114700	13810105	4075	4075	4075	4075	0
434	20250107	114600	13810105	4075	4075	4075	4075	0
435	20250107	114500	13810105	4075	4075	4075	4075	0
436	20250107	114400	13810105	4075	4075	4075	4075	0
437	20250107	114300	13810105	4075	4075	4075	4075	0
438	20250107	114200	13810105	4075	4075	4075	4075	0
439	20250107	114100	13810105	4075	4075	4075	4075	0
440	20250107	114000	13810105	4075	4075	4075	4075	0
441	20250107	113900	13810105	4075	4075	4075	4075	0
442	20250107	113800	13810105	4075	4075	4075	4075	0
443	20250107	113700	13810105	4075	4070	4075	4070	2
444	20250107	113600	13801960	4060	4065	4065	4060	500
445	20250107	113500	11771385	4080	4080	4080	4080	0
446	20250107	113400	11771385	4080	4080	4080	4080	0
447	20250107	113300	11771385	4080	4080	4080	4080	0
448	20250107	113200	11771385	4080	4080	4080	4080	0
449	20250107	113100	11771385	4080	4080	4080	4080	0
450	20250107	113000	11771385	4080	4080	4080	4080	0
451	20250107	112900	11771385	4080	4080	4080	4080	0
452	20250107	112800	11771385	4080	4080	4080	4080	0
453	20250107	112700	11771385	4080	4080	4080	4080	0
454	20250107	112600	11771385	4080	4080	4080	4080	0
455	20250107	112500	11771385	4080	4080	4080	4080	0
456	20250107	112400	11771385	4080	4080	4080	4080	0
457	20250107	112300	11771385	4080	4080	4080	4080	0
458	20250107	112200	11771385	4080	4080	4080	4080	0
459	20250107	112100	11771385	4080	4080	4080	4080	0
460	20250107	112000	11771385	4080	4080	4080	4080	2
461	20250107	111900	11763225	4080	4080	4080	4080	0
462	20250107	111800	11763225	4080	4080	4080	4080	0
463	20250107	111700	11763225	4080	4080	4080	4080	0
464	20250107	111600	11763225	4080	4080	4080	4080	4
465	20250107	111500	11746905	4080	4080	4080	4080	0
466	20250107	111400	11746905	4080	4080	4080	4080	0
467	20250107	111300	11746905	4080	4080	4080	4080	0
468	20250107	111200	11746905	4080	4080	4080	4080	1
469	20250107	111100	11742825	4075	4075	4075	4075	0
470	20250107	111000	11742825	4075	4075	4075	4075	0
471	20250107	110900	11742825	4075	4075	4075	4075	0
472	20250107	110800	11742825	4075	4075	4075	4075	95
473	20250107	110700	11355700	4075	4075	4075	4075	0
474	20250107	110600	11355700	4075	4075	4075	4075	0
475	20250107	110500	11355700	4075	4075	4075	4075	3
476	20250107	110400	11343475	4075	4075	4075	4075	0
477	20250107	110300	11343475	4075	4075	4075	4075	0
478	20250107	110200	11343475	4075	4075	4075	4075	0
479	20250107	110100	11343475	4075	4075	4075	4075	0
480	20250107	110000	11343475	4075	4075	4075	4075	0
481	20250107	105900	11343475	4075	4075	4075	4075	0
482	20250107	105800	11343475	4075	4075	4075	4075	0
483	20250107	105700	11343475	4075	4075	4075	4075	0
484	20250107	105600	11343475	4075	4075	4075	4075	0
485	20250107	105500	11343475	4075	4075	4075	4075	0
486	20250107	105400	11343475	4075	4075	4075	4075	0
487	20250107	105300	11343475	4075	4075	4075	4075	0
488	20250107	105200	11343475	4075	4075	4075	4075	0
489	20250107	105100	11343475	4075	4075	4075	4075	0
490	20250107	105000	11343475	4075	4075	4075	4075	0
491	20250107	104900	11343475	4075	4075	4075	4075	0
492	20250107	104800	11343475	4075	4075	4075	4075	0
493	20250107	104700	11343475	4075	4075	4075	4075	0
494	20250107	104600	11343475	4075	4075	4075	4075	0
495	20250107	104500	11343475	4075	4075	4075	4075	0
496	20250107	104400	11343475	4075	4075	4075	4075	0
497	20250107	104300	11343475	4075	4075	4075	4075	0
498	20250107	104200	11343475	4075	4075	4075	4075	0
499	20250107	104100	11343475	4075	4075	4075	4075	0
500	20250107	104000	11343475	4075	4075	4075	4075	1
501	20250107	103900	11339400	4075	4070	4075	4070	101
502	20250107	103800	10928325	4070	4070	4070	4070	0
503	20250107	103700	10928325	4070	4065	4070	4065	101
504	20250107	103600	10517755	4070	4070	4070	4070	15
505	20250107	103500	10456705	4070	4070	4070	4070	0
506	20250107	103400	10456705	4070	4070	4070	4070	0
507	20250107	103300	10456705	4070	4070	4070	4070	0
508	20250107	103200	10456705	4070	4070	4070	4070	17
509	20250107	103100	10387515	4070	4070	4070	4070	20
510	20250107	103000	10306115	4070	4070	4070	4070	3
511	20250107	102900	10293905	4070	4070	4070	4070	0
512	20250107	102800	10293905	4070	4070	4070	4070	5
513	20250107	102700	10273555	4070	4070	4070	4070	0
514	20250107	102600	10273555	4070	4070	4070	4070	0
515	20250107	102500	10273555	4070	4070	4070	4070	0
516	20250107	102400	10273555	4070	4065	4070	4065	9
517	20250107	102300	10236930	4065	4065	4065	4065	59
518	20250107	102200	9997095	4070	4070	4070	4070	100
519	20250107	102100	9590095	4070	4070	4070	4070	0
520	20250107	102000	9590095	4070	4070	4070	4070	0
521	20250107	101900	9590095	4070	4070	4070	4070	0
522	20250107	101800	9590095	4070	4065	4070	4065	193
523	20250107	101700	8805545	4065	4065	4065	4065	0
524	20250107	101600	8805545	4065	4065	4065	4065	5
525	20250107	101500	8785220	4065	4065	4065	4065	3
526	20250107	101400	8773025	4070	4070	4070	4070	1
527	20250107	101300	8768955	4070	4060	4070	4060	234
528	20250107	101200	7818880	4070	4070	4070	4070	200
529	20250107	101100	7004880	4070	4070	4070	4070	0
530	20250107	101000	7004880	4070	4070	4070	4070	0
531	20250107	100900	7004880	4070	4070	4070	4070	0
532	20250107	100800	7004880	4070	4060	4070	4060	11
533	20250107	100700	6960210	4070	4070	4070	4070	200
534	20250107	100600	6146210	4070	4070	4070	4060	3
535	20250107	100500	6134010	4070	4070	4070	4070	0
536	20250107	100400	6134010	4070	4065	4070	4065	70
537	20250107	100300	5849455	4075	4075	4075	4070	414
538	20250107	100200	4163940	4080	4080	4080	4080	0
539	20250107	100100	4163940	4080	4080	4080	4080	0
540	20250107	100000	4163940	4080	4080	4080	4080	50
541	20250107	095900	3959940	4080	4080	4080	4080	143
542	20250107	095800	3376500	4080	4080	4080	4080	0
543	20250107	095700	3376500	4080	4080	4080	4080	20
544	20250107	095600	3294900	4080	4080	4080	4080	0
545	20250107	095500	3294900	4080	4080	4080	4080	0
546	20250107	095400	3294900	4080	4080	4080	4080	145
547	20250107	095300	2703300	4080	4080	4080	4080	6
548	20250107	095200	2678820	4080	4080	4080	4080	74
549	20250107	095100	2376900	4080	4080	4080	4080	60
550	20250107	095000	2132100	4080	4080	4080	4080	0
551	20250107	094900	2132100	4080	4080	4080	4080	0
552	20250107	094800	2132100	4080	4080	4080	4080	0
553	20250107	094700	2132100	4080	4080	4080	4080	0
554	20250107	094600	2132100	4080	4080	4080	4080	0
555	20250107	094500	2132100	4080	4080	4080	4080	0
556	20250107	094400	2132100	4080	4080	4080	4080	3
557	20250107	094300	2119860	4080	4080	4080	4080	21
558	20250107	094200	2034180	4080	4080	4080	4080	2
559	20250107	094100	2026020	4080	4080	4080	4080	0
560	20250107	094000	2026020	4080	4080	4080	4080	0
561	20250107	093900	2026020	4080	4080	4080	4080	0
562	20250107	093800	2026020	4080	4080	4080	4080	0
563	20250107	093700	2026020	4080	4080	4080	4080	0
564	20250107	093600	2026020	4080	4080	4080	4080	0
565	20250107	093500	2026020	4080	4080	4080	4080	0
566	20250107	093400	2026020	4080	4080	4080	4080	0
567	20250107	093300	2026020	4080	4080	4080	4080	0
568	20250107	093200	2026020	4080	4080	4080	4080	0
569	20250107	093100	2026020	4080	4075	4080	4075	2
570	20250107	093000	2017865	4070	4070	4070	4070	220
571	20250107	092900	1122465	4080	4080	4080	4080	0
572	20250107	092800	1122465	4080	4080	4080	4080	1
573	20250107	092700	1118385	4075	4080	4080	4075	7
574	20250107	092600	1089835	4085	4085	4085	4085	0
575	20250107	092500	1089835	4085	4085	4085	4085	0
576	20250107	092400	1089835	4085	4080	4085	4080	4
577	20250107	092300	1073505	4095	4095	4095	4095	0
578	20250107	092200	1073505	4095	4095	4095	4095	0
579	20250107	092100	1073505	4095	4095	4095	4095	0
580	20250107	092000	1073505	4095	4095	4095	4095	0
581	20250107	091900	1073505	4095	4095	4095	4095	0
582	20250107	091800	1073505	4095	4095	4095	4095	0
583	20250107	091700	1073505	4095	4080	4095	4080	5
584	20250107	091600	1053065	4075	4080	4080	4075	11
585	20250107	091500	1008210	4095	4090	4095	4090	4
586	20250107	091400	991840	4090	4090	4090	4090	100
587	20250107	091300	582840	4090	4085	4090	4085	17
588	20250107	091200	513390	4085	4085	4085	4085	1
589	20250107	091100	509305	4090	4090	4090	4090	0
590	20250107	091000	509305	4090	4090	4090	4090	0
591	20250107	090900	509305	4090	4090	4090	4090	0
592	20250107	090800	509305	4090	4090	4090	4090	1
593	20250107	090700	505215	4090	4070	4090	4070	28
594	20250107	090600	391235	4070	4090	4090	4070	2
595	20250107	090500	383075	4060	4075	4075	4060	73
596	20250107	090400	86330	4115	4115	4115	4115	0
597	20250107	090300	86330	4115	4110	4115	4110	6
598	20250107	090200	61645	4115	4070	4115	4070	2
599	20250107	090100	53460	4115	4115	4115	4115	1
600	20250107	090000	49345	4110	4110	4115	4110	12