KissMeData/123700/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202000	28340585	2935	2935	2935	2935	135
3	20250108	201900	28340585	2935	2935	2935	2935	0
4	20250108	201800	28340585	2935	2935	2935	2935	0
5	20250108	201700	28340585	2935	2935	2935	2935	0
6	20250108	201600	28340585	2935	2935	2935	2935	0
7	20250108	201500	28340585	2935	2935	2935	2935	0
8	20250108	201400	28340585	2935	2935	2935	2935	0
9	20250108	201300	28340585	2935	2935	2935	2935	0
10	20250108	201200	28340585	2935	2935	2935	2935	0
11	20250108	201100	28340585	2935	2935	2935	2935	0
12	20250108	201000	28340585	2935	2935	2935	2935	0
13	20250108	200900	28340585	2935	2935	2935	2935	0
14	20250108	200800	28340585	2935	2935	2935	2935	0
15	20250108	200700	28340585	2935	2935	2935	2935	0
16	20250108	200600	28340585	2935	2935	2935	2935	0
17	20250108	200500	28340585	2935	2935	2935	2935	0
18	20250108	200400	28340585	2935	2935	2935	2935	0
19	20250108	200300	28340585	2935	2935	2935	2935	0
20	20250108	200200	28340585	2935	2935	2935	2935	0
21	20250108	200100	28340585	2935	2935	2935	2935	0
22	20250108	200000	28340585	2935	2935	2935	2935	0
23	20250108	195900	28340585	2935	2935	2935	2935	0
24	20250108	195800	28340585	2935	2935	2935	2935	0
25	20250108	195700	28340585	2935	2935	2935	2935	0
26	20250108	195600	28340585	2935	2935	2935	2935	0
27	20250108	195500	28340585	2935	2935	2935	2935	0
28	20250108	195400	28340585	2935	2935	2935	2935	0
29	20250108	195300	28340585	2935	2935	2935	2935	0
30	20250108	195200	28340585	2935	2935	2935	2935	0
31	20250108	195100	28340585	2935	2935	2935	2935	0
32	20250108	195000	28340585	2935	2935	2935	2935	135
33	20250108	194900	28340585	2935	2935	2935	2935	0
34	20250108	194800	28340585	2935	2935	2935	2935	0
35	20250108	194700	28340585	2935	2935	2935	2935	0
36	20250108	194600	28340585	2935	2935	2935	2935	0
37	20250108	194500	28340585	2935	2935	2935	2935	0
38	20250108	194400	28340585	2935	2935	2935	2935	0
39	20250108	194300	28340585	2935	2935	2935	2935	0
40	20250108	194200	28340585	2935	2935	2935	2935	0
41	20250108	194100	28340585	2935	2935	2935	2935	0
42	20250108	194000	28340585	2935	2935	2935	2935	0
43	20250108	193900	28340585	2935	2935	2935	2935	0
44	20250108	193800	28340585	2935	2935	2935	2935	0
45	20250108	193700	28340585	2935	2935	2935	2935	0
46	20250108	193600	28340585	2935	2935	2935	2935	0
47	20250108	193500	28340585	2935	2935	2935	2935	0
48	20250108	193400	28340585	2935	2935	2935	2935	0
49	20250108	193300	28340585	2935	2935	2935	2935	0
50	20250108	193200	28340585	2935	2935	2935	2935	0
51	20250108	193100	28340585	2935	2935	2935	2935	0
52	20250108	193000	28340585	2935	2935	2935	2935	0
53	20250108	192900	28340585	2935	2935	2935	2935	0
54	20250108	192800	28340585	2935	2935	2935	2935	0
55	20250108	192700	28340585	2935	2935	2935	2935	0
56	20250108	192600	28340585	2935	2935	2935	2935	0
57	20250108	192500	28340585	2935	2935	2935	2935	0
58	20250108	192400	28340585	2935	2935	2935	2935	0
59	20250108	192300	28340585	2935	2935	2935	2935	0
60	20250108	192200	28340585	2935	2935	2935	2935	0
61	20250108	192100	28340585	2935	2935	2935	2935	0
62	20250108	192000	28340585	2935	2935	2935	2935	135
63	20250108	191900	28340585	2935	2935	2935	2935	0
64	20250108	191800	28340585	2935	2935	2935	2935	0
65	20250108	191700	28340585	2935	2935	2935	2935	0
66	20250108	191600	28340585	2935	2935	2935	2935	0
67	20250108	191500	28340585	2935	2935	2935	2935	0
68	20250108	191400	28340585	2935	2935	2935	2935	0
69	20250108	191300	28340585	2935	2935	2935	2935	0
70	20250108	191200	28340585	2935	2935	2935	2935	0
71	20250108	191100	28340585	2935	2935	2935	2935	0
72	20250108	191000	28340585	2935	2935	2935	2935	0
73	20250108	190900	28340585	2935	2935	2935	2935	0
74	20250108	190800	28340585	2935	2935	2935	2935	0
75	20250108	190700	28340585	2935	2935	2935	2935	0
76	20250108	190600	28340585	2935	2935	2935	2935	0
77	20250108	190500	28340585	2935	2935	2935	2935	0
78	20250108	190400	28340585	2935	2935	2935	2935	0
79	20250108	190300	28340585	2935	2935	2935	2935	0
80	20250108	190200	28340585	2935	2935	2935	2935	0
81	20250108	190100	28340585	2935	2935	2935	2935	0
82	20250108	190000	28340585	2935	2935	2935	2935	0
83	20250108	185900	28340585	2935	2935	2935	2935	0
84	20250108	185800	28340585	2935	2935	2935	2935	0
85	20250108	185700	28340585	2935	2935	2935	2935	0
86	20250108	185600	28340585	2935	2935	2935	2935	0
87	20250108	185500	28340585	2935	2935	2935	2935	0
88	20250108	185400	28340585	2935	2935	2935	2935	0
89	20250108	185300	28340585	2935	2935	2935	2935	0
90	20250108	185200	28340585	2935	2935	2935	2935	0
91	20250108	185100	28340585	2935	2935	2935	2935	0
92	20250108	185000	28340585	2935	2935	2935	2935	135
93	20250108	184900	28340585	2935	2935	2935	2935	0
94	20250108	184800	28340585	2935	2935	2935	2935	0
95	20250108	184700	28340585	2935	2935	2935	2935	0
96	20250108	184600	28340585	2935	2935	2935	2935	0
97	20250108	184500	28340585	2935	2935	2935	2935	0
98	20250108	184400	28340585	2935	2935	2935	2935	0
99	20250108	184300	28340585	2935	2935	2935	2935	0
100	20250108	184200	28340585	2935	2935	2935	2935	0
101	20250108	184100	28340585	2935	2935	2935	2935	0
102	20250108	184000	28340585	2935	2935	2935	2935	0
103	20250108	183900	28340585	2935	2935	2935	2935	0
104	20250108	183800	28340585	2935	2935	2935	2935	0
105	20250108	183700	28340585	2935	2935	2935	2935	0
106	20250108	183600	28340585	2935	2935	2935	2935	0
107	20250108	183500	28340585	2935	2935	2935	2935	0
108	20250108	183400	28340585	2935	2935	2935	2935	0
109	20250108	183300	28340585	2935	2935	2935	2935	0
110	20250108	183200	28340585	2935	2935	2935	2935	0
111	20250108	183100	28340585	2935	2935	2935	2935	0
112	20250108	183000	28340585	2935	2935	2935	2935	0
113	20250108	182900	28340585	2935	2935	2935	2935	0
114	20250108	182800	28340585	2935	2935	2935	2935	0
115	20250108	182700	28340585	2935	2935	2935	2935	0
116	20250108	182600	28340585	2935	2935	2935	2935	0
117	20250108	182500	28340585	2935	2935	2935	2935	0
118	20250108	182400	28340585	2935	2935	2935	2935	0
119	20250108	182300	28340585	2935	2935	2935	2935	0
120	20250108	182200	28340585	2935	2935	2935	2935	0
121	20250108	182100	28340585	2935	2935	2935	2935	0
122	20250108	182000	28340585	2935	2935	2935	2935	135
123	20250108	181900	28340585	2935	2935	2935	2935	0
124	20250108	181800	28340585	2935	2935	2935	2935	0
125	20250108	181700	28340585	2935	2935	2935	2935	0
126	20250108	181600	28340585	2935	2935	2935	2935	0
127	20250108	181500	28340585	2935	2935	2935	2935	0
128	20250108	181400	28340585	2935	2935	2935	2935	0
129	20250108	181300	28340585	2935	2935	2935	2935	0
130	20250108	181200	28340585	2935	2935	2935	2935	0
131	20250108	181100	28340585	2935	2935	2935	2935	0
132	20250108	181000	28340585	2935	2935	2935	2935	0
133	20250108	180900	28340585	2935	2935	2935	2935	0
134	20250108	180800	28340585	2935	2935	2935	2935	0
135	20250108	180700	28340585	2935	2935	2935	2935	0
136	20250108	180600	28340585	2935	2935	2935	2935	0
137	20250108	180500	28340585	2935	2935	2935	2935	0
138	20250108	180400	28340585	2935	2935	2935	2935	0
139	20250108	180300	28340585	2935	2935	2935	2935	0
140	20250108	180200	28340585	2935	2935	2935	2935	0
141	20250108	180100	28340585	2935	2935	2935	2935	0
142	20250108	180000	28340585	2935	2935	2935	2935	0
143	20250108	175900	28340585	2935	2935	2935	2935	0
144	20250108	175800	28340585	2935	2935	2935	2935	0
145	20250108	175700	28340585	2935	2935	2935	2935	0
146	20250108	175600	28340585	2935	2935	2935	2935	0
147	20250108	175500	28340585	2935	2935	2935	2935	0
148	20250108	175400	28340585	2935	2935	2935	2935	0
149	20250108	175300	28340585	2935	2935	2935	2935	0
150	20250108	175200	28340585	2935	2935	2935	2935	0
151	20250108	175100	28340585	2935	2935	2935	2935	0
152	20250108	175000	28340585	2935	2935	2935	2935	135
153	20250108	174900	28340585	2935	2935	2935	2935	0
154	20250108	174800	28340585	2935	2935	2935	2935	0
155	20250108	174700	28340585	2935	2935	2935	2935	0
156	20250108	174600	28340585	2935	2935	2935	2935	0
157	20250108	174500	28340585	2935	2935	2935	2935	0
158	20250108	174400	28340585	2935	2935	2935	2935	0
159	20250108	174300	28340585	2935	2935	2935	2935	0
160	20250108	174200	28340585	2935	2935	2935	2935	0
161	20250108	174100	28340585	2935	2935	2935	2935	0
162	20250108	174000	28340585	2935	2935	2935	2935	0
163	20250108	173900	28340585	2935	2935	2935	2935	0
164	20250108	173800	28340585	2935	2935	2935	2935	0
165	20250108	173700	28340585	2935	2935	2935	2935	0
166	20250108	173600	28340585	2935	2935	2935	2935	0
167	20250108	173500	28340585	2935	2935	2935	2935	0
168	20250108	173400	28340585	2935	2935	2935	2935	0
169	20250108	173300	28340585	2935	2935	2935	2935	0
170	20250108	173200	28340585	2935	2935	2935	2935	0
171	20250108	173100	28340585	2935	2935	2935	2935	0
172	20250108	173000	28340585	2935	2935	2935	2935	0
173	20250108	172900	28340585	2935	2935	2935	2935	0
174	20250108	172800	28340585	2935	2935	2935	2935	0
175	20250108	172700	28340585	2935	2935	2935	2935	0
176	20250108	172600	28340585	2935	2935	2935	2935	0
177	20250108	172500	28340585	2935	2935	2935	2935	0
178	20250108	172400	28340585	2935	2935	2935	2935	0
179	20250108	172300	28340585	2935	2935	2935	2935	0
180	20250108	172200	28340585	2935	2935	2935	2935	0
181	20250108	172100	28340585	2935	2935	2935	2935	0
182	20250108	172000	28340585	2935	2935	2935	2935	135
183	20250108	171900	28340585	2935	2935	2935	2935	0
184	20250108	171800	28340585	2935	2935	2935	2935	0
185	20250108	171700	28340585	2935	2935	2935	2935	0
186	20250108	171600	28340585	2935	2935	2935	2935	0
187	20250108	171500	28340585	2935	2935	2935	2935	0
188	20250108	171400	28340585	2935	2935	2935	2935	0
189	20250108	171300	28340585	2935	2935	2935	2935	0
190	20250108	171200	28340585	2935	2935	2935	2935	0
191	20250108	171100	28340585	2935	2935	2935	2935	0
192	20250108	171000	28340585	2935	2935	2935	2935	0
193	20250108	170900	28340585	2935	2935	2935	2935	0
194	20250108	170800	28340585	2935	2935	2935	2935	0
195	20250108	170700	28340585	2935	2935	2935	2935	0
196	20250108	170600	28340585	2935	2935	2935	2935	0
197	20250108	170500	28340585	2935	2935	2935	2935	0
198	20250108	170400	28340585	2935	2935	2935	2935	0
199	20250108	170300	28340585	2935	2935	2935	2935	0
200	20250108	170200	28340585	2935	2935	2935	2935	0
201	20250108	170100	28340585	2935	2935	2935	2935	0
202	20250108	170000	28340585	2935	2935	2935	2935	0
203	20250108	165900	28340585	2935	2935	2935	2935	0
204	20250108	165800	28340585	2935	2935	2935	2935	0
205	20250108	165700	28340585	2935	2935	2935	2935	0
206	20250108	165600	28340585	2935	2935	2935	2935	0
207	20250108	165500	28340585	2935	2935	2935	2935	0
208	20250108	165400	28340585	2935	2935	2935	2935	0
209	20250108	165300	28340585	2935	2935	2935	2935	0
210	20250108	165200	28340585	2935	2935	2935	2935	0
211	20250108	165100	28340585	2935	2935	2935	2935	0
212	20250108	165000	28340585	2935	2935	2935	2935	135
213	20250108	164900	28340585	2935	2935	2935	2935	0
214	20250108	164800	28340585	2935	2935	2935	2935	0
215	20250108	164700	28340585	2935	2935	2935	2935	0
216	20250108	164600	28340585	2935	2935	2935	2935	0
217	20250108	164500	28340585	2935	2935	2935	2935	0
218	20250108	164400	28340585	2935	2935	2935	2935	0
219	20250108	164300	28340585	2935	2935	2935	2935	0
220	20250108	164200	28340585	2935	2935	2935	2935	0
221	20250108	164100	28340585	2935	2935	2935	2935	0
222	20250108	164000	28340585	2935	2935	2935	2935	0
223	20250108	163900	28340585	2935	2935	2935	2935	0
224	20250108	163800	28340585	2935	2935	2935	2935	0
225	20250108	163700	28340585	2935	2935	2935	2935	0
226	20250108	163600	28340585	2935	2935	2935	2935	0
227	20250108	163500	28340585	2935	2935	2935	2935	0
228	20250108	163400	28340585	2935	2935	2935	2935	0
229	20250108	163300	28340585	2935	2935	2935	2935	0
230	20250108	163200	28340585	2935	2935	2935	2935	0
231	20250108	163100	28340585	2935	2935	2935	2935	0
232	20250108	163000	28340585	2935	2935	2935	2935	0
233	20250108	162900	28340585	2935	2935	2935	2935	0
234	20250108	162800	28340585	2935	2935	2935	2935	0
235	20250108	162700	28340585	2935	2935	2935	2935	0
236	20250108	162600	28340585	2935	2935	2935	2935	0
237	20250108	162500	28340585	2935	2935	2935	2935	0
238	20250108	162400	28340585	2935	2935	2935	2935	0
239	20250108	162300	28340585	2935	2935	2935	2935	0
240	20250108	162200	28340585	2935	2935	2935	2935	0
241	20250108	162100	28340585	2935	2935	2935	2935	0
242	20250108	162000	28340585	2935	2935	2935	2935	135
243	20250108	161900	28340585	2935	2935	2935	2935	0
244	20250108	161800	28340585	2935	2935	2935	2935	0
245	20250108	161700	28340585	2935	2935	2935	2935	0
246	20250108	161600	28340585	2935	2935	2935	2935	0
247	20250108	161500	28340585	2935	2935	2935	2935	0
248	20250108	161400	28340585	2935	2935	2935	2935	0
249	20250108	161300	28340585	2935	2935	2935	2935	0
250	20250108	161200	28340585	2935	2935	2935	2935	0
251	20250108	161100	28340585	2935	2935	2935	2935	0
252	20250108	161000	28340585	2935	2935	2935	2935	0
253	20250108	160900	28340585	2935	2935	2935	2935	0
254	20250108	160800	28340585	2935	2935	2935	2935	0
255	20250108	160700	28340585	2935	2935	2935	2935	0
256	20250108	160600	28340585	2935	2935	2935	2935	0
257	20250108	160500	28340585	2935	2935	2935	2935	0
258	20250108	160400	28340585	2935	2935	2935	2935	0
259	20250108	160300	28340585	2935	2935	2935	2935	0
260	20250108	160200	28340585	2935	2935	2935	2935	0
261	20250108	160100	28340585	2935	2935	2935	2935	0
262	20250108	160000	28340585	2935	2935	2935	2935	0
263	20250108	155900	28340585	2935	2935	2935	2935	0
264	20250108	155800	28340585	2935	2935	2935	2935	0
265	20250108	155700	28340585	2935	2935	2935	2935	0
266	20250108	155600	28340585	2935	2935	2935	2935	0
267	20250108	155500	28340585	2935	2935	2935	2935	0
268	20250108	155400	28340585	2935	2935	2935	2935	0
269	20250108	155300	28340585	2935	2935	2935	2935	0
270	20250108	155200	28340585	2935	2935	2935	2935	0
271	20250108	155100	28340585	2935	2935	2935	2935	0
272	20250108	155000	28340585	2935	2935	2935	2935	135
273	20250108	154900	28340585	2935	2935	2935	2935	0
274	20250108	154800	28340585	2935	2935	2935	2935	0
275	20250108	154700	28340585	2935	2935	2935	2935	0
276	20250108	154600	28340585	2935	2935	2935	2935	0
277	20250108	154500	28340585	2935	2935	2935	2935	0
278	20250108	154400	28340585	2935	2935	2935	2935	0
279	20250108	154300	28340585	2935	2935	2935	2935	0
280	20250108	154200	28340585	2935	2935	2935	2935	0
281	20250108	154100	28340585	2935	2935	2935	2935	0
282	20250108	154000	28340585	2935	2935	2935	2935	0
283	20250108	153900	28340585	2935	2935	2935	2935	0
284	20250108	153800	28340585	2935	2935	2935	2935	0
285	20250108	153700	28340585	2935	2935	2935	2935	0
286	20250108	153600	28340585	2935	2935	2935	2935	0
287	20250108	153500	28340585	2935	2935	2935	2935	0
288	20250108	153400	28340585	2935	2935	2935	2935	0
289	20250108	153300	28340585	2935	2935	2935	2935	0
290	20250108	153200	28340585	2935	2935	2935	2935	0
291	20250108	153100	28340585	2935	2935	2935	2935	0
292	20250108	153000	28340585	2935	2935	2935	2935	135
293	20250108	152900	27944360	2935	2935	2935	2935	0
294	20250108	152800	27944360	2935	2935	2935	2935	0
295	20250108	152700	27944360	2935	2935	2935	2935	0
296	20250108	152600	27944360	2935	2935	2935	2935	0
297	20250108	152500	27944360	2935	2935	2935	2935	0
298	20250108	152400	27944360	2935	2935	2935	2935	0
299	20250108	152300	27944360	2935	2935	2935	2935	0
300	20250108	152200	27944360	2935	2935	2935	2935	0
301	20250108	152100	27944360	2935	2935	2935	2935	0
302	20250108	152000	27944360	2935	2935	2935	2935	0
303	20250108	151900	27944360	2935	2935	2935	2935	0
304	20250108	151800	27944360	2935	2935	2935	2935	0
305	20250108	151700	27944360	2935	2935	2935	2935	1
306	20250108	151600	27941425	2935	2935	2935	2935	0
307	20250108	151500	27941425	2935	2940	2940	2935	10
308	20250108	151400	27912030	2940	2930	2940	2930	3
309	20250108	151300	27903230	2930	2930	2930	2930	1
310	20250108	151200	27900300	2940	2940	2940	2940	0
311	20250108	151100	27900300	2940	2940	2940	2930	3
312	20250108	151000	27891490	2930	2930	2930	2930	100
313	20250108	150900	27598490	2930	2930	2930	2930	21
314	20250108	150800	27536960	2930	2930	2930	2930	0
315	20250108	150700	27536960	2930	2940	2940	2930	5
316	20250108	150600	27522300	2930	2930	2930	2930	0
317	20250108	150500	27522300	2930	2930	2930	2930	1
318	20250108	150400	27519370	2940	2930	2940	2930	76
319	20250108	150300	27296680	2930	2930	2930	2925	4
320	20250108	150200	27284965	2930	2930	2930	2930	1
321	20250108	150100	27282035	2925	2925	2925	2925	1
322	20250108	150000	27279110	2925	2925	2925	2925	0
323	20250108	145900	27279110	2925	2925	2925	2925	1
324	20250108	145800	27276185	2925	2925	2925	2925	0
325	20250108	145700	27276185	2925	2925	2925	2925	1
326	20250108	145600	27273260	2930	2930	2930	2930	0
327	20250108	145500	27273260	2930	2930	2930	2930	0
328	20250108	145400	27273260	2930	2930	2930	2925	28
329	20250108	145300	27191225	2925	2925	2925	2925	0
330	20250108	145200	27191225	2925	2925	2925	2925	1
331	20250108	145100	27188300	2930	2930	2930	2930	8
332	20250108	145000	27164860	2930	2930	2930	2930	1
333	20250108	144900	27161930	2930	2930	2930	2930	0
334	20250108	144800	27161930	2930	2930	2930	2930	1
335	20250108	144700	27159000	2925	2925	2925	2925	0
336	20250108	144600	27159000	2925	2935	2940	2925	11
337	20250108	144500	27126690	2935	2935	2935	2935	0
338	20250108	144400	27126690	2935	2930	2935	2925	872
339	20250108	144300	24571705	2925	2925	2925	2925	0
340	20250108	144200	24571705	2925	2925	2925	2925	1
341	20250108	144100	24568780	2925	2925	2925	2925	0
342	20250108	144000	24568780	2925	2925	2925	2925	1
343	20250108	143900	24565855	2925	2925	2925	2925	0
344	20250108	143800	24565855	2925	2925	2925	2925	1
345	20250108	143700	24562930	2925	2925	2925	2925	0
346	20250108	143600	24562930	2925	2925	2925	2925	1
347	20250108	143500	24560005	2925	2925	2925	2925	0
348	20250108	143400	24560005	2925	2925	2925	2925	1
349	20250108	143300	24557080	2930	2930	2930	2930	0
350	20250108	143200	24557080	2930	2930	2930	2930	1
351	20250108	143100	24554150	2920	2920	2920	2920	1
352	20250108	143000	24551230	2920	2920	2920	2920	0
353	20250108	142900	24551230	2920	2920	2920	2920	1
354	20250108	142800	24548310	2920	2920	2920	2920	3
355	20250108	142700	24539550	2920	2920	2920	2920	1
356	20250108	142600	24536630	2920	2920	2920	2920	0
357	20250108	142500	24536630	2920	2930	2930	2920	2
358	20250108	142400	24530780	2925	2925	2925	2925	0
359	20250108	142300	24530780	2925	2925	2925	2925	1
360	20250108	142200	24527855	2920	2920	2920	2920	296
361	20250108	142100	23663535	2920	2920	2920	2920	1
362	20250108	142000	23660615	2930	2930	2930	2930	5
363	20250108	141900	23645965	2930	2930	2930	2920	3
364	20250108	141800	23637185	2920	2920	2920	2920	4
365	20250108	141700	23625505	2920	2920	2920	2920	1
366	20250108	141600	23622585	2930	2930	2930	2930	9
367	20250108	141500	23596215	2920	2920	2920	2920	1
368	20250108	141400	23593295	2930	2930	2930	2930	1
369	20250108	141300	23590365	2920	2920	2920	2920	1
370	20250108	141200	23587445	2920	2920	2920	2920	0
371	20250108	141100	23587445	2920	2920	2920	2920	1
372	20250108	141000	23584525	2930	2930	2930	2930	0
373	20250108	140900	23584525	2930	2920	2930	2920	2
374	20250108	140800	23578675	2930	2930	2930	2930	0
375	20250108	140700	23578675	2930	2930	2930	2930	490
376	20250108	140600	22142975	2930	2920	2930	2920	2
377	20250108	140500	22137125	2925	2925	2925	2925	0
378	20250108	140400	22137125	2925	2925	2925	2925	445
379	20250108	140300	20835500	2925	2925	2925	2925	0
380	20250108	140200	20835500	2925	2930	2930	2925	127
381	20250108	140100	20463395	2940	2940	2940	2940	1
382	20250108	140000	20460455	2930	2930	2930	2930	70
383	20250108	135900	20255355	2940	2940	2940	2940	300
384	20250108	135800	19373355	2930	2940	2940	2930	201
385	20250108	135700	18782425	2940	2940	2940	2940	12
386	20250108	135600	18747145	2930	2930	2930	2930	1
387	20250108	135500	18744215	2940	2940	2940	2940	1
388	20250108	135400	18741275	2930	2930	2930	2930	1
389	20250108	135300	18738345	2940	2935	2940	2930	1002
390	20250108	135200	15797470	2940	2930	2940	2930	48
391	20250108	135100	15656590	2925	2925	2925	2925	0
392	20250108	135000	15656590	2925	2925	2925	2925	1
393	20250108	134900	15653665	2935	2925	2935	2925	550
394	20250108	134800	14039915	2925	2935	2935	2925	2
395	20250108	134700	14034055	2925	2925	2925	2925	0
396	20250108	134600	14034055	2925	2925	2925	2925	1
397	20250108	134500	14031130	2935	2935	2935	2935	0
398	20250108	134400	14031130	2935	2935	2935	2935	1
399	20250108	134300	14028195	2925	2925	2925	2925	1
400	20250108	134200	14025270	2920	2920	2920	2920	0
401	20250108	134100	14025270	2920	2935	2935	2920	2
402	20250108	134000	14019415	2920	2920	2920	2920	9
403	20250108	133900	13993135	2920	2920	2920	2920	1
404	20250108	133800	13990215	2920	2920	2920	2920	0
405	20250108	133700	13990215	2920	2920	2920	2920	1
406	20250108	133600	13987295	2935	2935	2935	2935	1
407	20250108	133500	13984360	2920	2920	2920	2920	1
408	20250108	133400	13981440	2920	2920	2920	2920	0
409	20250108	133300	13981440	2920	2920	2920	2920	1
410	20250108	133200	13978520	2935	2935	2935	2935	11
411	20250108	133100	13946235	2935	2925	2935	2920	149
412	20250108	133000	13510850	2925	2925	2925	2925	0
413	20250108	132900	13510850	2925	2925	2925	2925	1
414	20250108	132800	13507925	2935	2935	2935	2935	0
415	20250108	132700	13507925	2935	2925	2935	2925	2
416	20250108	132600	13502065	2925	2925	2925	2925	0
417	20250108	132500	13502065	2925	2925	2925	2925	1
418	20250108	132400	13499140	2935	2935	2935	2935	1
419	20250108	132300	13496205	2925	2925	2925	2925	1
420	20250108	132200	13493280	2925	2925	2925	2925	0
421	20250108	132100	13493280	2925	2930	2930	2925	500
422	20250108	132000	12030630	2935	2925	2935	2920	737
423	20250108	131900	9874550	2935	2935	2935	2935	1
424	20250108	131800	9871615	2920	2920	2920	2920	1
425	20250108	131700	9868695	2935	2935	2935	2935	3
426	20250108	131600	9859890	2920	2920	2920	2920	1
427	20250108	131500	9856970	2920	2920	2920	2920	0
428	20250108	131400	9856970	2920	2920	2920	2920	1
429	20250108	131300	9854050	2935	2920	2935	2920	7
430	20250108	131200	9833595	2920	2920	2920	2920	1
431	20250108	131100	9830675	2935	2935	2935	2935	1
432	20250108	131000	9827740	2920	2920	2920	2920	1
433	20250108	130900	9824820	2920	2920	2920	2920	0
434	20250108	130800	9824820	2920	2920	2920	2920	1
435	20250108	130700	9821900	2935	2935	2935	2935	0
436	20250108	130600	9821900	2935	2935	2935	2920	3
437	20250108	130500	9813110	2920	2920	2920	2920	0
438	20250108	130400	9813110	2920	2920	2920	2920	1
439	20250108	130300	9810190	2935	2935	2935	2935	0
440	20250108	130200	9810190	2935	2920	2935	2920	2
441	20250108	130100	9804335	2935	2935	2935	2935	1
442	20250108	130000	9801400	2920	2920	2920	2920	1
443	20250108	125900	9798480	2935	2935	2935	2935	0
444	20250108	125800	9798480	2935	2935	2935	2920	8
445	20250108	125700	9775090	2925	2925	2925	2925	438
446	20250108	125600	8493940	2935	2935	2935	2935	1
447	20250108	125500	8491005	2925	2925	2925	2925	1
448	20250108	125400	8488080	2935	2935	2935	2935	0
449	20250108	125300	8488080	2935	2925	2935	2925	2
450	20250108	125200	8482220	2935	2935	2935	2935	1
451	20250108	125100	8479285	2925	2925	2925	2925	1
452	20250108	125000	8476360	2935	2925	2935	2925	6
453	20250108	124900	8458800	2925	2935	2935	2925	2
454	20250108	124800	8452940	2925	2925	2925	2925	58
455	20250108	124700	8283290	2925	2925	2925	2925	1
456	20250108	124600	8280365	2935	2935	2935	2935	1
457	20250108	124500	8277430	2935	2930	2935	2930	2
458	20250108	124400	8271565	2930	2930	2930	2930	0
459	20250108	124300	8271565	2930	2930	2930	2930	1
460	20250108	124200	8268635	2930	2930	2930	2930	0
461	20250108	124100	8268635	2930	2935	2935	2930	5
462	20250108	124000	8253965	2930	2930	2930	2930	0
463	20250108	123900	8253965	2930	2930	2930	2930	1
464	20250108	123800	8251035	2935	2935	2935	2935	3
465	20250108	123700	8242230	2930	2930	2930	2930	1
466	20250108	123600	8239300	2935	2935	2935	2935	1
467	20250108	123500	8236365	2930	2935	2935	2930	2
468	20250108	123400	8230500	2930	2935	2935	2930	12
469	20250108	123300	8195325	2935	2935	2935	2935	1
470	20250108	123200	8192390	2930	2925	2930	2925	36
471	20250108	123100	8086915	2935	2935	2935	2935	0
472	20250108	123000	8086915	2935	2935	2935	2925	145
473	20250108	122900	7661350	2935	2935	2935	2935	0
474	20250108	122800	7661350	2935	2935	2935	2925	3
475	20250108	122700	7652555	2925	2925	2925	2925	0
476	20250108	122600	7652555	2925	2925	2925	2925	1
477	20250108	122500	7649630	2940	2940	2940	2940	0
478	20250108	122400	7649630	2940	2920	2940	2920	172
479	20250108	122300	7144365	2920	2920	2920	2920	0
480	20250108	122200	7144365	2920	2920	2920	2920	1
481	20250108	122100	7141445	2920	2920	2920	2920	0
482	20250108	122000	7141445	2920	2920	2920	2920	1
483	20250108	121900	7138525	2935	2925	2935	2925	11
484	20250108	121800	7106340	2920	2920	2920	2920	1
485	20250108	121700	7103420	2920	2920	2920	2920	0
486	20250108	121600	7103420	2920	2920	2920	2920	1
487	20250108	121500	7100500	2920	2920	2920	2920	0
488	20250108	121400	7100500	2920	2920	2920	2920	1
489	20250108	121300	7097580	2920	2920	2920	2920	0
490	20250108	121200	7097580	2920	2920	2920	2920	1
491	20250108	121100	7094660	2920	2920	2920	2920	0
492	20250108	121000	7094660	2920	2920	2920	2920	1
493	20250108	120900	7091740	2935	2935	2935	2935	0
494	20250108	120800	7091740	2935	2935	2935	2935	0
495	20250108	120700	7091740	2935	2920	2935	2920	6
496	20250108	120600	7074190	2920	2920	2920	2920	0
497	20250108	120500	7074190	2920	2920	2920	2920	1
498	20250108	120400	7071270	2920	2920	2920	2920	0
499	20250108	120300	7071270	2920	2920	2920	2920	1
500	20250108	120200	7068350	2920	2920	2920	2920	0
501	20250108	120100	7068350	2920	2920	2920	2920	1
502	20250108	120000	7065430	2920	2920	2920	2920	0
503	20250108	115900	7065430	2920	2920	2920	2920	26
504	20250108	115800	6989510	2935	2935	2935	2935	1
505	20250108	115700	6986575	2920	2920	2920	2920	1
506	20250108	115600	6983655	2935	2935	2935	2935	0
507	20250108	115500	6983655	2935	2920	2935	2920	2
508	20250108	115400	6977800	2920	2920	2920	2920	0
509	20250108	115300	6977800	2920	2920	2920	2920	1
510	20250108	115200	6974880	2915	2915	2915	2915	0
511	20250108	115100	6974880	2915	2915	2915	2915	1
512	20250108	115000	6971965	2935	2915	2935	2915	6
513	20250108	114900	6954455	2915	2915	2915	2915	1
514	20250108	114800	6951540	2915	2915	2915	2915	0
515	20250108	114700	6951540	2915	2915	2915	2915	1
516	20250108	114600	6948625	2935	2935	2935	2935	1
517	20250108	114500	6945690	2915	2915	2915	2915	0
518	20250108	114400	6945690	2915	2915	2915	2915	1
519	20250108	114300	6942775	2915	2915	2915	2915	0
520	20250108	114200	6942775	2915	2915	2915	2915	1
521	20250108	114100	6939860	2915	2915	2915	2915	0
522	20250108	114000	6939860	2915	2920	2920	2915	28
523	20250108	113900	6858230	2915	2915	2915	2915	0
524	20250108	113800	6858230	2915	2915	2915	2915	1
525	20250108	113700	6855315	2935	2920	2935	2920	536
526	20250108	113600	5290180	2935	2920	2935	2920	2
527	20250108	113500	5284325	2935	2935	2935	2935	0
528	20250108	113400	5284325	2935	2920	2935	2920	2
529	20250108	113300	5278470	2935	2935	2935	2935	0
530	20250108	113200	5278470	2935	2935	2935	2920	14
531	20250108	113100	5237485	2935	2935	2935	2935	1
532	20250108	113000	5234550	2925	2925	2925	2925	1
533	20250108	112900	5231625	2935	2935	2935	2935	0
534	20250108	112800	5231625	2935	2925	2935	2925	2
535	20250108	112700	5225765	2935	2935	2935	2935	0
536	20250108	112600	5225765	2935	2925	2935	2925	2
537	20250108	112500	5219905	2935	2935	2935	2935	0
538	20250108	112400	5219905	2935	2925	2935	2925	2
539	20250108	112300	5214045	2935	2935	2935	2935	50
540	20250108	112200	5067295	2935	2925	2935	2925	89
541	20250108	112100	4806960	2935	2925	2935	2925	15
542	20250108	112000	4763075	2935	2935	2935	2935	0
543	20250108	111900	4763075	2935	2925	2935	2925	183
544	20250108	111800	4227780	2935	2935	2935	2935	0
545	20250108	111700	4227780	2935	2925	2935	2925	2
546	20250108	111600	4221920	2935	2935	2935	2935	0
547	20250108	111500	4221920	2935	2925	2935	2925	2
548	20250108	111400	4216060	2940	2935	2940	2935	63
549	20250108	111300	4031150	2925	2925	2925	2925	1
550	20250108	111200	4028225	2935	2935	2935	2935	0
551	20250108	111100	4028225	2935	2925	2935	2925	2
552	20250108	111000	4022365	2935	2935	2935	2935	1
553	20250108	110900	4019430	2925	2925	2925	2925	1
554	20250108	110800	4016505	2935	2935	2935	2935	0
555	20250108	110700	4016505	2935	2925	2935	2925	2
556	20250108	110600	4010645	2935	2935	2935	2935	0
557	20250108	110500	4010645	2935	2925	2935	2925	2
558	20250108	110400	4004785	2935	2935	2935	2935	0
559	20250108	110300	4004785	2935	2925	2935	2925	2
560	20250108	110200	3998925	2925	2925	2925	2925	0
561	20250108	110100	3998925	2925	2925	2925	2925	1
562	20250108	110000	3996000	2935	2925	2935	2925	6
563	20250108	105900	3978440	2925	2925	2925	2925	1
564	20250108	105800	3975515	2935	2935	2935	2935	1
565	20250108	105700	3972580	2920	2920	2920	2920	0
566	20250108	105600	3972580	2920	2920	2920	2920	1
567	20250108	105500	3969660	2920	2920	2920	2920	0
568	20250108	105400	3969660	2920	2920	2920	2920	1
569	20250108	105300	3966740	2920	2920	2920	2920	0
570	20250108	105200	3966740	2920	2920	2920	2920	1
571	20250108	105100	3963820	2925	2925	2925	2925	0
572	20250108	105000	3963820	2925	2925	2925	2925	1
573	20250108	104900	3960895	2935	2935	2935	2935	1
574	20250108	104800	3957960	2920	2920	2920	2920	1
575	20250108	104700	3955040	2935	2935	2935	2935	1
576	20250108	104600	3952105	2920	2920	2920	2920	1
577	20250108	104500	3949185	2935	2935	2935	2935	0
578	20250108	104400	3949185	2935	2920	2935	2920	2
579	20250108	104300	3943330	2935	2935	2935	2935	0
580	20250108	104200	3943330	2935	2920	2935	2920	10
581	20250108	104100	3914115	2935	2935	2935	2935	1
582	20250108	104000	3911180	2925	2925	2925	2925	1
583	20250108	103900	3908255	2935	2935	2935	2935	1
584	20250108	103800	3905320	2925	2925	2925	2925	1
585	20250108	103700	3902395	2935	2935	2935	2935	0
586	20250108	103600	3902395	2935	2935	2935	2925	3
587	20250108	103500	3893600	2935	2935	2935	2935	6
588	20250108	103400	3875990	2935	2935	2935	2935	0
589	20250108	103300	3875990	2935	2920	2935	2920	2
590	20250108	103200	3870135	2935	2935	2935	2935	1
591	20250108	103100	3867200	2920	2920	2920	2920	1
592	20250108	103000	3864280	2935	2935	2935	2935	1
593	20250108	102900	3861345	2920	2920	2920	2920	1
594	20250108	102800	3858425	2920	2920	2920	2920	0
595	20250108	102700	3858425	2920	2920	2920	2920	1
596	20250108	102600	3855505	2935	2935	2935	2935	1
597	20250108	102500	3852570	2920	2920	2920	2920	1
598	20250108	102400	3849650	2935	2920	2935	2920	7
599	20250108	102300	3829195	2920	2920	2920	2920	1
600	20250108	102200	3826275	2935	2935	2935	2935	1
601	20250108	102100	3823340	2920	2920	2920	2920	1
602	20250108	102000	3820420	2940	2940	2940	2940	0
603	20250108	101900	3820420	2940	2920	2940	2920	3
604	20250108	101800	3811640	2940	2940	2940	2940	0
605	20250108	101700	3811640	2940	2920	2940	2920	2
606	20250108	101600	3805780	2940	2940	2940	2940	0
607	20250108	101500	3805780	2940	2920	2940	2920	2
608	20250108	101400	3799920	2940	2935	2940	2935	2
609	20250108	101300	3794045	2920	2920	2920	2920	1
610	20250108	101200	3791125	2940	2940	2940	2940	0
611	20250108	101100	3791125	2940	2940	2940	2940	0
612	20250108	101000	3791125	2940	2920	2940	2920	19
613	20250108	100900	3735505	2935	2935	2935	2935	0
614	20250108	100800	3735505	2935	2920	2935	2920	2
615	20250108	100700	3729650	2935	2935	2935	2935	0
616	20250108	100600	3729650	2935	2925	2935	2925	3
617	20250108	100500	3720855	2935	2935	2935	2935	0
618	20250108	100400	3720855	2935	2925	2935	2925	2
619	20250108	100300	3714995	2925	2925	2925	2925	0
620	20250108	100200	3714995	2925	2925	2925	2925	1
621	20250108	100100	3712070	2935	2935	2935	2935	1
622	20250108	100000	3709135	2925	2925	2925	2925	1
623	20250108	095900	3706210	2935	2935	2935	2935	0
624	20250108	095800	3706210	2935	2935	2935	2925	3
625	20250108	095700	3697415	2930	2930	2930	2930	0
626	20250108	095600	3697415	2930	2930	2930	2930	1
627	20250108	095500	3694485	2930	2930	2930	2930	0
628	20250108	095400	3694485	2930	2930	2930	2930	1
629	20250108	095300	3691555	2930	2930	2930	2930	0
630	20250108	095200	3691555	2930	2930	2930	2930	2
631	20250108	095100	3685695	2930	2930	2930	2930	0
632	20250108	095000	3685695	2930	2930	2930	2930	1
633	20250108	094900	3682765	2930	2930	2930	2930	0
634	20250108	094800	3682765	2930	2930	2930	2930	1
635	20250108	094700	3679835	2930	2930	2930	2930	0
636	20250108	094600	3679835	2930	2930	2930	2930	0
637	20250108	094500	3679835	2930	2930	2930	2930	1
638	20250108	094400	3676905	2935	2935	2935	2935	1
639	20250108	094300	3673970	2930	2930	2930	2930	1
640	20250108	094200	3671040	2930	2930	2930	2930	0
641	20250108	094100	3671040	2930	2930	2930	2930	1
642	20250108	094000	3668110	2935	2935	2935	2935	0
643	20250108	093900	3668110	2935	2935	2935	2930	3
644	20250108	093800	3659310	2930	2930	2930	2930	0
645	20250108	093700	3659310	2930	2930	2930	2930	1
646	20250108	093600	3656380	2935	2930	2935	2930	56
647	20250108	093500	3492295	2930	2930	2930	2930	1
648	20250108	093400	3489365	2935	2935	2935	2935	1
649	20250108	093300	3486430	2930	2930	2930	2930	1
650	20250108	093200	3483500	2935	2935	2935	2935	1
651	20250108	093100	3480565	2930	2930	2930	2930	1
652	20250108	093000	3477635	2935	2935	2935	2935	3
653	20250108	092900	3468830	2935	2930	2935	2930	2
654	20250108	092800	3462965	2935	2935	2935	2935	1
655	20250108	092700	3460030	2930	2930	2930	2930	1
656	20250108	092600	3457100	2930	2930	2930	2930	0
657	20250108	092500	3457100	2930	2930	2930	2930	1
658	20250108	092400	3454170	2935	2935	2935	2935	0
659	20250108	092300	3454170	2935	2930	2935	2930	4
660	20250108	092200	3442445	2930	2935	2935	2930	12
661	20250108	092100	3407230	2935	2935	2935	2935	14
662	20250108	092000	3366140	2935	2935	2935	2935	1
663	20250108	091900	3363205	2940	2940	2940	2940	1
664	20250108	091800	3360265	2935	2935	2935	2935	1
665	20250108	091700	3357330	2940	2940	2940	2940	1
666	20250108	091600	3354390	2935	2935	2940	2935	12
667	20250108	091500	3319165	2935	2935	2935	2935	0
668	20250108	091400	3319165	2935	2935	2935	2935	1
669	20250108	091300	3316230	2940	2940	2940	2940	0
670	20250108	091200	3316230	2940	2935	2940	2935	2
671	20250108	091100	3310355	2935	2930	2935	2930	3
672	20250108	091000	3301555	2915	2915	2915	2915	1
673	20250108	090900	3298640	2940	2940	2940	2940	0
674	20250108	090800	3298640	2940	2915	2940	2915	3
675	20250108	090700	3289850	2940	2935	2940	2935	22
676	20250108	090600	3225175	2915	2935	2935	2915	21
677	20250108	090500	3163560	2940	2935	2940	2935	2
678	20250108	090400	3157685	2915	2940	2940	2915	2
679	20250108	090300	3151830	2910	2910	2910	2910	0
680	20250108	090200	3151830	2910	2910	2910	2910	1
681	20250108	090100	3148920	2930	2930	2930	2930	934
682	20250108	090000	412300	2945	2945	2945	2945	140