KissMeData/064090/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194300	116080885	2950	2950	2950	2950	2057
3	20250106	194200	116080885	2950	2950	2950	2950	0
4	20250106	194100	116080885	2950	2950	2950	2950	0
5	20250106	194000	116080885	2950	2950	2950	2950	0
6	20250106	193900	116080885	2950	2950	2950	2950	0
7	20250106	193800	116080885	2950	2950	2950	2950	0
8	20250106	193700	116080885	2950	2950	2950	2950	0
9	20250106	193600	116080885	2950	2950	2950	2950	0
10	20250106	193500	116080885	2950	2950	2950	2950	0
11	20250106	193400	116080885	2950	2950	2950	2950	0
12	20250106	193300	116080885	2950	2950	2950	2950	0
13	20250106	193200	116080885	2950	2950	2950	2950	0
14	20250106	193100	116080885	2950	2950	2950	2950	0
15	20250106	193000	116080885	2950	2950	2950	2950	0
16	20250106	192900	116080885	2950	2950	2950	2950	0
17	20250106	192800	116080885	2950	2950	2950	2950	0
18	20250106	192700	116080885	2950	2950	2950	2950	0
19	20250106	192600	116080885	2950	2950	2950	2950	0
20	20250106	192500	116080885	2950	2950	2950	2950	0
21	20250106	192400	116080885	2950	2950	2950	2950	0
22	20250106	192300	116080885	2950	2950	2950	2950	0
23	20250106	192200	116080885	2950	2950	2950	2950	0
24	20250106	192100	116080885	2950	2950	2950	2950	0
25	20250106	192000	116080885	2950	2950	2950	2950	0
26	20250106	191900	116080885	2950	2950	2950	2950	0
27	20250106	191800	116080885	2950	2950	2950	2950	0
28	20250106	191700	116080885	2950	2950	2950	2950	0
29	20250106	191600	116080885	2950	2950	2950	2950	0
30	20250106	191500	116080885	2950	2950	2950	2950	0
31	20250106	191400	116080885	2950	2950	2950	2950	0
32	20250106	191300	116080885	2950	2950	2950	2950	2057
33	20250106	191200	116080885	2950	2950	2950	2950	0
34	20250106	191100	116080885	2950	2950	2950	2950	0
35	20250106	191000	116080885	2950	2950	2950	2950	0
36	20250106	190900	116080885	2950	2950	2950	2950	0
37	20250106	190800	116080885	2950	2950	2950	2950	0
38	20250106	190700	116080885	2950	2950	2950	2950	0
39	20250106	190600	116080885	2950	2950	2950	2950	0
40	20250106	190500	116080885	2950	2950	2950	2950	0
41	20250106	190400	116080885	2950	2950	2950	2950	0
42	20250106	190300	116080885	2950	2950	2950	2950	0
43	20250106	190200	116080885	2950	2950	2950	2950	0
44	20250106	190100	116080885	2950	2950	2950	2950	0
45	20250106	190000	116080885	2950	2950	2950	2950	0
46	20250106	185900	116080885	2950	2950	2950	2950	0
47	20250106	185800	116080885	2950	2950	2950	2950	0
48	20250106	185700	116080885	2950	2950	2950	2950	0
49	20250106	185600	116080885	2950	2950	2950	2950	0
50	20250106	185500	116080885	2950	2950	2950	2950	0
51	20250106	185400	116080885	2950	2950	2950	2950	0
52	20250106	185300	116080885	2950	2950	2950	2950	0
53	20250106	185200	116080885	2950	2950	2950	2950	0
54	20250106	185100	116080885	2950	2950	2950	2950	0
55	20250106	185000	116080885	2950	2950	2950	2950	0
56	20250106	184900	116080885	2950	2950	2950	2950	0
57	20250106	184800	116080885	2950	2950	2950	2950	0
58	20250106	184700	116080885	2950	2950	2950	2950	0
59	20250106	184600	116080885	2950	2950	2950	2950	0
60	20250106	184500	116080885	2950	2950	2950	2950	0
61	20250106	184400	116080885	2950	2950	2950	2950	0
62	20250106	184300	116080885	2950	2950	2950	2950	2057
63	20250106	184200	116080885	2950	2950	2950	2950	0
64	20250106	184100	116080885	2950	2950	2950	2950	0
65	20250106	184000	116080885	2950	2950	2950	2950	0
66	20250106	183900	116080885	2950	2950	2950	2950	0
67	20250106	183800	116080885	2950	2950	2950	2950	0
68	20250106	183700	116080885	2950	2950	2950	2950	0
69	20250106	183600	116080885	2950	2950	2950	2950	0
70	20250106	183500	116080885	2950	2950	2950	2950	0
71	20250106	183400	116080885	2950	2950	2950	2950	0
72	20250106	183300	116080885	2950	2950	2950	2950	0
73	20250106	183200	116080885	2950	2950	2950	2950	0
74	20250106	183100	116080885	2950	2950	2950	2950	0
75	20250106	183000	116080885	2950	2950	2950	2950	0
76	20250106	182900	116080885	2950	2950	2950	2950	0
77	20250106	182800	116080885	2950	2950	2950	2950	0
78	20250106	182700	116080885	2950	2950	2950	2950	0
79	20250106	182600	116080885	2950	2950	2950	2950	0
80	20250106	182500	116080885	2950	2950	2950	2950	0
81	20250106	182400	116080885	2950	2950	2950	2950	0
82	20250106	182300	116080885	2950	2950	2950	2950	0
83	20250106	182200	116080885	2950	2950	2950	2950	0
84	20250106	182100	116080885	2950	2950	2950	2950	0
85	20250106	182000	116080885	2950	2950	2950	2950	0
86	20250106	181900	116080885	2950	2950	2950	2950	0
87	20250106	181800	116080885	2950	2950	2950	2950	0
88	20250106	181700	116080885	2950	2950	2950	2950	0
89	20250106	181600	116080885	2950	2950	2950	2950	0
90	20250106	181500	116080885	2950	2950	2950	2950	0
91	20250106	181400	116080885	2950	2950	2950	2950	0
92	20250106	181300	116080885	2950	2950	2950	2950	2057
93	20250106	181200	116080885	2950	2950	2950	2950	0
94	20250106	181100	116080885	2950	2950	2950	2950	0
95	20250106	181000	116080885	2950	2950	2950	2950	0
96	20250106	180900	116080885	2950	2950	2950	2950	0
97	20250106	180800	116080885	2950	2950	2950	2950	0
98	20250106	180700	116080885	2950	2950	2950	2950	0
99	20250106	180600	116080885	2950	2950	2950	2950	0
100	20250106	180500	116080885	2950	2950	2950	2950	0
101	20250106	180400	116080885	2950	2950	2950	2950	0
102	20250106	180300	116080885	2950	2950	2950	2950	0
103	20250106	180200	116080885	2950	2950	2950	2950	0
104	20250106	180100	116080885	2950	2950	2950	2950	0
105	20250106	180000	116080885	2950	2950	2950	2950	0
106	20250106	175900	116080885	2950	2950	2950	2950	0
107	20250106	175800	116080885	2950	2950	2950	2950	0
108	20250106	175700	116080885	2950	2950	2950	2950	0
109	20250106	175600	116080885	2950	2950	2950	2950	0
110	20250106	175500	116080885	2950	2950	2950	2950	0
111	20250106	175400	116080885	2950	2950	2950	2950	0
112	20250106	175300	116080885	2950	2950	2950	2950	0
113	20250106	175200	116080885	2950	2950	2950	2950	0
114	20250106	175100	116080885	2950	2950	2950	2950	0
115	20250106	175000	116080885	2950	2950	2950	2950	0
116	20250106	174900	116080885	2950	2950	2950	2950	0
117	20250106	174800	116080885	2950	2950	2950	2950	0
118	20250106	174700	116080885	2950	2950	2950	2950	0
119	20250106	174600	116080885	2950	2950	2950	2950	0
120	20250106	174500	116080885	2950	2950	2950	2950	0
121	20250106	174400	116080885	2950	2950	2950	2950	0
122	20250106	174300	116080885	2950	2950	2950	2950	2057
123	20250106	174200	116080885	2950	2950	2950	2950	0
124	20250106	174100	116080885	2950	2950	2950	2950	0
125	20250106	174000	116080885	2950	2950	2950	2950	0
126	20250106	173900	116080885	2950	2950	2950	2950	0
127	20250106	173800	116080885	2950	2950	2950	2950	0
128	20250106	173700	116080885	2950	2950	2950	2950	0
129	20250106	173600	116080885	2950	2950	2950	2950	0
130	20250106	173500	116080885	2950	2950	2950	2950	0
131	20250106	173400	116080885	2950	2950	2950	2950	0
132	20250106	173300	116080885	2950	2950	2950	2950	0
133	20250106	173200	116080885	2950	2950	2950	2950	0
134	20250106	173100	116080885	2950	2950	2950	2950	0
135	20250106	173000	116080885	2950	2950	2950	2950	0
136	20250106	172900	116080885	2950	2950	2950	2950	0
137	20250106	172800	116080885	2950	2950	2950	2950	0
138	20250106	172700	116080885	2950	2950	2950	2950	0
139	20250106	172600	116080885	2950	2950	2950	2950	0
140	20250106	172500	116080885	2950	2950	2950	2950	0
141	20250106	172400	116080885	2950	2950	2950	2950	0
142	20250106	172300	116080885	2950	2950	2950	2950	0
143	20250106	172200	116080885	2950	2950	2950	2950	0
144	20250106	172100	116080885	2950	2950	2950	2950	0
145	20250106	172000	116080885	2950	2950	2950	2950	0
146	20250106	171900	116080885	2950	2950	2950	2950	0
147	20250106	171800	116080885	2950	2950	2950	2950	0
148	20250106	171700	116080885	2950	2950	2950	2950	0
149	20250106	171600	116080885	2950	2950	2950	2950	0
150	20250106	171500	116080885	2950	2950	2950	2950	0
151	20250106	171400	116080885	2950	2950	2950	2950	0
152	20250106	171300	116080885	2950	2950	2950	2950	2057
153	20250106	171200	116080885	2950	2950	2950	2950	0
154	20250106	171100	116080885	2950	2950	2950	2950	0
155	20250106	171000	116080885	2950	2950	2950	2950	0
156	20250106	170900	116080885	2950	2950	2950	2950	0
157	20250106	170800	116080885	2950	2950	2950	2950	0
158	20250106	170700	116080885	2950	2950	2950	2950	0
159	20250106	170600	116080885	2950	2950	2950	2950	0
160	20250106	170500	116080885	2950	2950	2950	2950	0
161	20250106	170400	116080885	2950	2950	2950	2950	0
162	20250106	170300	116080885	2950	2950	2950	2950	0
163	20250106	170200	116080885	2950	2950	2950	2950	0
164	20250106	170100	116080885	2950	2950	2950	2950	0
165	20250106	170000	116080885	2950	2950	2950	2950	0
166	20250106	165900	116080885	2950	2950	2950	2950	0
167	20250106	165800	116080885	2950	2950	2950	2950	0
168	20250106	165700	116080885	2950	2950	2950	2950	0
169	20250106	165600	116080885	2950	2950	2950	2950	0
170	20250106	165500	116080885	2950	2950	2950	2950	0
171	20250106	165400	116080885	2950	2950	2950	2950	0
172	20250106	165300	116080885	2950	2950	2950	2950	0
173	20250106	165200	116080885	2950	2950	2950	2950	0
174	20250106	165100	116080885	2950	2950	2950	2950	0
175	20250106	165000	116080885	2950	2950	2950	2950	0
176	20250106	164900	116080885	2950	2950	2950	2950	0
177	20250106	164800	116080885	2950	2950	2950	2950	0
178	20250106	164700	116080885	2950	2950	2950	2950	0
179	20250106	164600	116080885	2950	2950	2950	2950	0
180	20250106	164500	116080885	2950	2950	2950	2950	0
181	20250106	164400	116080885	2950	2950	2950	2950	0
182	20250106	164300	116080885	2950	2950	2950	2950	2057
183	20250106	164200	116080885	2950	2950	2950	2950	0
184	20250106	164100	116080885	2950	2950	2950	2950	0
185	20250106	164000	116080885	2950	2950	2950	2950	0
186	20250106	163900	116080885	2950	2950	2950	2950	0
187	20250106	163800	116080885	2950	2950	2950	2950	0
188	20250106	163700	116080885	2950	2950	2950	2950	0
189	20250106	163600	116080885	2950	2950	2950	2950	0
190	20250106	163500	116080885	2950	2950	2950	2950	0
191	20250106	163400	116080885	2950	2950	2950	2950	0
192	20250106	163300	116080885	2950	2950	2950	2950	0
193	20250106	163200	116080885	2950	2950	2950	2950	0
194	20250106	163100	116080885	2950	2950	2950	2950	0
195	20250106	163000	116080885	2950	2950	2950	2950	0
196	20250106	162900	116080885	2950	2950	2950	2950	0
197	20250106	162800	116080885	2950	2950	2950	2950	0
198	20250106	162700	116080885	2950	2950	2950	2950	0
199	20250106	162600	116080885	2950	2950	2950	2950	0
200	20250106	162500	116080885	2950	2950	2950	2950	0
201	20250106	162400	116080885	2950	2950	2950	2950	0
202	20250106	162300	116080885	2950	2950	2950	2950	0
203	20250106	162200	116080885	2950	2950	2950	2950	0
204	20250106	162100	116080885	2950	2950	2950	2950	0
205	20250106	162000	116080885	2950	2950	2950	2950	0
206	20250106	161900	116080885	2950	2950	2950	2950	0
207	20250106	161800	116080885	2950	2950	2950	2950	0
208	20250106	161700	116080885	2950	2950	2950	2950	0
209	20250106	161600	116080885	2950	2950	2950	2950	0
210	20250106	161500	116080885	2950	2950	2950	2950	0
211	20250106	161400	116080885	2950	2950	2950	2950	0
212	20250106	161300	116080885	2950	2950	2950	2950	2057
213	20250106	161200	116080885	2950	2950	2950	2950	0
214	20250106	161100	116080885	2950	2950	2950	2950	0
215	20250106	161000	116080885	2950	2950	2950	2950	0
216	20250106	160900	116080885	2950	2950	2950	2950	0
217	20250106	160800	116080885	2950	2950	2950	2950	0
218	20250106	160700	116080885	2950	2950	2950	2950	0
219	20250106	160600	116080885	2950	2950	2950	2950	0
220	20250106	160500	116080885	2950	2950	2950	2950	0
221	20250106	160400	116080885	2950	2950	2950	2950	0
222	20250106	160300	116080885	2950	2950	2950	2950	0
223	20250106	160200	116080885	2950	2950	2950	2950	0
224	20250106	160100	116080885	2950	2950	2950	2950	0
225	20250106	160000	116080885	2950	2950	2950	2950	0
226	20250106	155900	116080885	2950	2950	2950	2950	0
227	20250106	155800	116080885	2950	2950	2950	2950	0
228	20250106	155700	116080885	2950	2950	2950	2950	0
229	20250106	155600	116080885	2950	2950	2950	2950	0
230	20250106	155500	116080885	2950	2950	2950	2950	0
231	20250106	155400	116080885	2950	2950	2950	2950	0
232	20250106	155300	116080885	2950	2950	2950	2950	0
233	20250106	155200	116080885	2950	2950	2950	2950	0
234	20250106	155100	116080885	2950	2950	2950	2950	0
235	20250106	155000	116080885	2950	2950	2950	2950	0
236	20250106	154900	116080885	2950	2950	2950	2950	0
237	20250106	154800	116080885	2950	2950	2950	2950	0
238	20250106	154700	116080885	2950	2950	2950	2950	0
239	20250106	154600	116080885	2950	2950	2950	2950	0
240	20250106	154500	116080885	2950	2950	2950	2950	0
241	20250106	154400	116080885	2950	2950	2950	2950	0
242	20250106	154300	116080885	2950	2950	2950	2950	2057
243	20250106	154200	116080885	2950	2950	2950	2950	0
244	20250106	154100	116080885	2950	2950	2950	2950	0
245	20250106	154000	116080885	2950	2950	2950	2950	0
246	20250106	153900	116080885	2950	2950	2950	2950	0
247	20250106	153800	116080885	2950	2950	2950	2950	0
248	20250106	153700	116080885	2950	2950	2950	2950	0
249	20250106	153600	116080885	2950	2950	2950	2950	0
250	20250106	153500	116080885	2950	2950	2950	2950	0
251	20250106	153400	116080885	2950	2950	2950	2950	0
252	20250106	153300	116080885	2950	2950	2950	2950	0
253	20250106	153200	116080885	2950	2950	2950	2950	0
254	20250106	153100	116080885	2950	2950	2950	2950	0
255	20250106	153000	116080885	2950	2950	2950	2950	2057
256	20250106	152900	110012735	2925	2925	2925	2925	0
257	20250106	152800	110012735	2925	2925	2925	2925	0
258	20250106	152700	110012735	2925	2925	2925	2925	0
259	20250106	152600	110012735	2925	2925	2925	2925	0
260	20250106	152500	110012735	2925	2925	2925	2925	0
261	20250106	152400	110012735	2925	2925	2925	2925	0
262	20250106	152300	110012735	2925	2925	2925	2925	0
263	20250106	152200	110012735	2925	2925	2925	2925	0
264	20250106	152100	110012735	2925	2925	2925	2925	0
265	20250106	152000	110012735	2925	2925	2925	2925	0
266	20250106	151900	110012735	2925	2925	2925	2925	101
267	20250106	151800	109717310	2920	2925	2925	2920	665
268	20250106	151700	107772760	2940	2940	2940	2940	0
269	20250106	151600	107772760	2940	2940	2940	2940	0
270	20250106	151500	107772760	2940	2940	2940	2940	1
271	20250106	151400	107769820	2935	2940	2940	2920	7291
272	20250106	151300	86466430	2955	2955	2955	2955	0
273	20250106	151200	86466430	2955	2940	2955	2940	682
274	20250106	151100	84461320	2940	2940	2940	2940	1
275	20250106	151000	84458380	2965	2945	2965	2945	340
276	20250106	150900	83457060	2945	2945	2945	2945	1
277	20250106	150800	83454115	2970	2970	2970	2970	0
278	20250106	150700	83454115	2970	2970	2970	2970	0
279	20250106	150600	83454115	2970	2970	2970	2970	0
280	20250106	150500	83454115	2970	2970	2970	2970	0
281	20250106	150400	83454115	2970	2970	2970	2970	0
282	20250106	150300	83454115	2970	2970	2970	2970	1
283	20250106	150200	83451145	2950	2950	2950	2950	580
284	20250106	150100	81740145	2970	2970	2970	2970	0
285	20250106	150000	81740145	2970	2970	2970	2970	0
286	20250106	145900	81740145	2970	2970	2970	2970	0
287	20250106	145800	81740145	2970	2970	2970	2970	0
288	20250106	145700	81740145	2970	2955	2970	2950	801
289	20250106	145600	79376390	2970	2970	2970	2970	0
290	20250106	145500	79376390	2970	2970	2970	2970	0
291	20250106	145400	79376390	2970	2970	2970	2970	0
292	20250106	145300	79376390	2970	2970	2970	2970	1
293	20250106	145200	79373420	2970	2970	2970	2970	0
294	20250106	145100	79373420	2970	2970	2970	2970	141
295	20250106	145000	78954650	2970	2955	2970	2955	385
296	20250106	144900	77816960	2970	2970	2970	2970	0
297	20250106	144800	77816960	2970	2970	2970	2970	0
298	20250106	144700	77816960	2970	2970	2970	2970	0
299	20250106	144600	77816960	2970	2970	2970	2970	0
300	20250106	144500	77816960	2970	2970	2970	2970	0
301	20250106	144400	77816960	2970	2970	2970	2970	0
302	20250106	144300	77816960	2970	2970	2970	2970	0
303	20250106	144200	77816960	2970	2970	2970	2970	0
304	20250106	144100	77816960	2970	2970	2970	2970	28
305	20250106	144000	77733800	2970	2970	2970	2970	0
306	20250106	143900	77733800	2970	2970	2970	2970	0
307	20250106	143800	77733800	2970	2970	2970	2970	0
308	20250106	143700	77733800	2970	2970	2970	2970	0
309	20250106	143600	77733800	2970	2970	2970	2970	0
310	20250106	143500	77733800	2970	2970	2970	2970	0
311	20250106	143400	77733800	2970	2970	2970	2970	0
312	20250106	143300	77733800	2970	2970	2970	2970	0
313	20250106	143200	77733800	2970	2970	2970	2970	0
314	20250106	143100	77733800	2970	2970	2970	2970	1
315	20250106	143000	77730830	2965	2965	2965	2965	276
316	20250106	142900	76912490	2975	2975	2975	2975	0
317	20250106	142800	76912490	2975	2975	2975	2975	0
318	20250106	142700	76912490	2975	2975	2975	2975	0
319	20250106	142600	76912490	2975	2975	2975	2975	0
320	20250106	142500	76912490	2975	2975	2975	2975	0
321	20250106	142400	76912490	2975	2975	2975	2975	38
322	20250106	142300	76799440	2975	2975	2975	2975	0
323	20250106	142200	76799440	2975	2975	2975	2975	0
324	20250106	142100	76799440	2975	2975	2975	2975	0
325	20250106	142000	76799440	2975	2975	2975	2975	0
326	20250106	141900	76799440	2975	2975	2975	2975	0
327	20250106	141800	76799440	2975	2975	2975	2975	0
328	20250106	141700	76799440	2975	2975	2975	2975	0
329	20250106	141600	76799440	2975	2975	2975	2975	0
330	20250106	141500	76799440	2975	2975	2975	2975	0
331	20250106	141400	76799440	2975	2975	2975	2975	0
332	20250106	141300	76799440	2975	2975	2975	2975	0
333	20250106	141200	76799440	2975	2975	2975	2975	0
334	20250106	141100	76799440	2975	2975	2975	2975	0
335	20250106	141000	76799440	2975	2975	2975	2975	3
336	20250106	140900	76790515	2975	2975	2975	2975	0
337	20250106	140800	76790515	2975	2965	2975	2965	351
338	20250106	140700	75749790	2955	2970	2970	2955	153
339	20250106	140600	75297060	2970	2970	2970	2970	0
340	20250106	140500	75297060	2970	2970	2970	2970	0
341	20250106	140400	75297060	2970	2970	2970	2970	0
342	20250106	140300	75297060	2970	2955	2970	2955	30
343	20250106	140200	75208110	2965	2965	2965	2965	0
344	20250106	140100	75208110	2965	2965	2965	2965	0
345	20250106	140000	75208110	2965	2965	2965	2965	2
346	20250106	135900	75202180	2970	2970	2970	2970	0
347	20250106	135800	75202180	2970	2970	2970	2970	0
348	20250106	135700	75202180	2970	2970	2970	2970	0
349	20250106	135600	75202180	2970	2970	2970	2970	0
350	20250106	135500	75202180	2970	2970	2970	2970	0
351	20250106	135400	75202180	2970	2970	2970	2970	0
352	20250106	135300	75202180	2970	2970	2970	2970	0
353	20250106	135200	75202180	2970	2970	2970	2970	0
354	20250106	135100	75202180	2970	2970	2970	2970	0
355	20250106	135000	75202180	2970	2970	2970	2970	0
356	20250106	134900	75202180	2970	2970	2970	2970	0
357	20250106	134800	75202180	2970	2970	2970	2970	1
358	20250106	134700	75199210	2965	2955	2965	2955	3
359	20250106	134600	75190325	2970	2965	2970	2965	476
360	20250106	134500	73776725	2965	2965	2965	2965	0
361	20250106	134400	73776725	2965	2965	2965	2965	0
362	20250106	134300	73776725	2965	2965	2965	2965	0
363	20250106	134200	73776725	2965	2965	2965	2965	0
364	20250106	134100	73776725	2965	2965	2965	2965	0
365	20250106	134000	73776725	2965	2965	2965	2965	0
366	20250106	133900	73776725	2965	2965	2965	2965	0
367	20250106	133800	73776725	2965	2965	2965	2965	0
368	20250106	133700	73776725	2965	2965	2965	2965	0
369	20250106	133600	73776725	2965	2965	2965	2965	0
370	20250106	133500	73776725	2965	2965	2965	2965	0
371	20250106	133400	73776725	2965	2965	2965	2965	0
372	20250106	133300	73776725	2965	2965	2965	2965	0
373	20250106	133200	73776725	2965	2965	2965	2965	0
374	20250106	133100	73776725	2965	2965	2965	2965	0
375	20250106	133000	73776725	2965	2965	2965	2965	0
376	20250106	132900	73776725	2965	2965	2965	2965	0
377	20250106	132800	73776725	2965	2965	2965	2965	0
378	20250106	132700	73776725	2965	2965	2965	2965	0
379	20250106	132600	73776725	2965	2965	2965	2965	17
380	20250106	132500	73726320	2965	2965	2965	2965	0
381	20250106	132400	73726320	2965	2965	2965	2965	0
382	20250106	132300	73726320	2965	2965	2965	2965	10
383	20250106	132200	73696670	2965	2945	2965	2945	1001
384	20250106	132100	70748705	2970	2970	2970	2970	0
385	20250106	132000	70748705	2970	2970	2970	2965	146
386	20250106	131900	70315095	2970	2970	2970	2970	0
387	20250106	131800	70315095	2970	2970	2970	2970	0
388	20250106	131700	70315095	2970	2970	2970	2970	0
389	20250106	131600	70315095	2970	2970	2970	2970	0
390	20250106	131500	70315095	2970	2970	2970	2970	0
391	20250106	131400	70315095	2970	2970	2970	2970	0
392	20250106	131300	70315095	2970	2970	2970	2970	0
393	20250106	131200	70315095	2970	2970	2970	2970	0
394	20250106	131100	70315095	2970	2970	2970	2970	0
395	20250106	131000	70315095	2970	2970	2970	2970	0
396	20250106	130900	70315095	2970	2970	2970	2970	0
397	20250106	130800	70315095	2970	2970	2970	2970	0
398	20250106	130700	70315095	2970	2970	2970	2970	0
399	20250106	130600	70315095	2970	2970	2970	2970	0
400	20250106	130500	70315095	2970	2970	2970	2970	0
401	20250106	130400	70315095	2970	2970	2970	2970	0
402	20250106	130300	70315095	2970	2970	2970	2970	0
403	20250106	130200	70315095	2970	2970	2970	2970	0
404	20250106	130100	70315095	2970	2970	2970	2970	0
405	20250106	130000	70315095	2970	2970	2970	2970	0
406	20250106	125900	70315095	2970	2970	2970	2970	0
407	20250106	125800	70315095	2970	2970	2970	2970	0
408	20250106	125700	70315095	2970	2970	2970	2970	0
409	20250106	125600	70315095	2970	2970	2970	2970	0
410	20250106	125500	70315095	2970	2970	2970	2970	0
411	20250106	125400	70315095	2970	2970	2970	2970	63
412	20250106	125300	70127985	2970	2970	2970	2970	0
413	20250106	125200	70127985	2970	2970	2970	2970	0
414	20250106	125100	70127985	2970	2970	2970	2970	0
415	20250106	125000	70127985	2970	2970	2970	2970	0
416	20250106	124900	70127985	2970	2970	2970	2970	0
417	20250106	124800	70127985	2970	2970	2970	2970	0
418	20250106	124700	70127985	2970	2970	2970	2970	0
419	20250106	124600	70127985	2970	2970	2970	2970	0
420	20250106	124500	70127985	2970	2970	2970	2970	0
421	20250106	124400	70127985	2970	2970	2970	2970	0
422	20250106	124300	70127985	2970	2970	2970	2970	0
423	20250106	124200	70127985	2970	2970	2970	2970	0
424	20250106	124100	70127985	2970	2965	2970	2965	201
425	20250106	124000	69532015	2965	2965	2965	2965	0
426	20250106	123900	69532015	2965	2965	2965	2965	0
427	20250106	123800	69532015	2965	2960	2965	2960	51
428	20250106	123700	69381050	2960	2960	2960	2960	0
429	20250106	123600	69381050	2960	2960	2960	2960	9
430	20250106	123500	69354410	2960	2960	2960	2960	0
431	20250106	123400	69354410	2960	2960	2960	2960	0
432	20250106	123300	69354410	2960	2960	2960	2960	0
433	20250106	123200	69354410	2960	2960	2960	2960	0
434	20250106	123100	69354410	2960	2960	2960	2960	0
435	20250106	123000	69354410	2960	2940	2960	2940	100
436	20250106	122900	69060390	2965	2965	2965	2965	1
437	20250106	122800	69057425	2960	2960	2960	2960	42
438	20250106	122700	68933105	2960	2960	2960	2960	0
439	20250106	122600	68933105	2960	2960	2960	2960	0
440	20250106	122500	68933105	2960	2955	2960	2955	20
441	20250106	122400	68874000	2955	2955	2955	2955	0
442	20250106	122300	68874000	2955	2955	2955	2955	0
443	20250106	122200	68874000	2955	2955	2955	2955	0
444	20250106	122100	68874000	2955	2955	2955	2955	0
445	20250106	122000	68874000	2955	2955	2955	2955	0
446	20250106	121900	68874000	2955	2955	2955	2955	0
447	20250106	121800	68874000	2955	2940	2955	2940	47
448	20250106	121700	68735785	2960	2960	2960	2960	0
449	20250106	121600	68735785	2960	2960	2960	2960	0
450	20250106	121500	68735785	2960	2960	2960	2960	0
451	20250106	121400	68735785	2960	2960	2960	2960	0
452	20250106	121300	68735785	2960	2960	2960	2960	0
453	20250106	121200	68735785	2960	2960	2960	2960	0
454	20250106	121100	68735785	2960	2960	2960	2960	0
455	20250106	121000	68735785	2960	2960	2960	2960	0
456	20250106	120900	68735785	2960	2960	2960	2960	0
457	20250106	120800	68735785	2960	2960	2960	2960	0
458	20250106	120700	68735785	2960	2960	2960	2960	0
459	20250106	120600	68735785	2960	2960	2960	2960	1
460	20250106	120500	68732825	2940	2940	2940	2940	0
461	20250106	120400	68732825	2940	2940	2940	2940	0
462	20250106	120300	68732825	2940	2940	2940	2940	0
463	20250106	120200	68732825	2940	2940	2940	2940	0
464	20250106	120100	68732825	2940	2940	2940	2940	0
465	20250106	120000	68732825	2940	2940	2940	2940	20
466	20250106	115900	68674025	2955	2955	2955	2955	0
467	20250106	115800	68674025	2955	2955	2955	2955	0
468	20250106	115700	68674025	2955	2955	2955	2955	0
469	20250106	115600	68674025	2955	2955	2955	2955	0
470	20250106	115500	68674025	2955	2955	2955	2955	0
471	20250106	115400	68674025	2955	2955	2955	2955	0
472	20250106	115300	68674025	2955	2955	2955	2955	0
473	20250106	115200	68674025	2955	2955	2955	2955	0
474	20250106	115100	68674025	2955	2955	2955	2955	0
475	20250106	115000	68674025	2955	2955	2955	2955	0
476	20250106	114900	68674025	2955	2955	2955	2955	1
477	20250106	114800	68671070	2950	2950	2950	2950	1
478	20250106	114700	68668120	2970	2970	2970	2970	0
479	20250106	114600	68668120	2970	2970	2970	2970	0
480	20250106	114500	68668120	2970	2970	2970	2970	0
481	20250106	114400	68668120	2970	2970	2970	2970	0
482	20250106	114300	68668120	2970	2970	2970	2970	0
483	20250106	114200	68668120	2970	2970	2970	2970	0
484	20250106	114100	68668120	2970	2970	2970	2970	0
485	20250106	114000	68668120	2970	2970	2970	2970	0
486	20250106	113900	68668120	2970	2970	2970	2970	0
487	20250106	113800	68668120	2970	2970	2970	2970	0
488	20250106	113700	68668120	2970	2970	2970	2970	0
489	20250106	113600	68668120	2970	2970	2970	2970	0
490	20250106	113500	68668120	2970	2970	2970	2970	0
491	20250106	113400	68668120	2970	2970	2970	2970	0
492	20250106	113300	68668120	2970	2970	2970	2970	0
493	20250106	113200	68668120	2970	2960	2970	2960	19
494	20250106	113100	68611870	2955	2950	2955	2950	419
495	20250106	113000	67373770	2950	2950	2950	2950	87
496	20250106	112900	67117120	2945	2945	2945	2945	54
497	20250106	112800	66958090	2945	2945	2945	2945	0
498	20250106	112700	66958090	2945	2945	2945	2945	0
499	20250106	112600	66958090	2945	2945	2945	2945	0
500	20250106	112500	66958090	2945	2945	2945	2945	0
501	20250106	112400	66958090	2945	2945	2945	2945	0
502	20250106	112300	66958090	2945	2945	2945	2945	0
503	20250106	112200	66958090	2945	2945	2945	2945	0
504	20250106	112100	66958090	2945	2945	2945	2945	0
505	20250106	112000	66958090	2945	2945	2945	2945	1
506	20250106	111900	66955145	2950	2950	2950	2950	0
507	20250106	111800	66955145	2950	2950	2950	2950	0
508	20250106	111700	66955145	2950	2950	2950	2950	0
509	20250106	111600	66955145	2950	2950	2950	2950	0
510	20250106	111500	66955145	2950	2950	2950	2950	0
511	20250106	111400	66955145	2950	2950	2950	2950	0
512	20250106	111300	66955145	2950	2950	2950	2950	0
513	20250106	111200	66955145	2950	2950	2950	2950	0
514	20250106	111100	66955145	2950	2950	2950	2950	0
515	20250106	111000	66955145	2950	2930	2950	2920	281
516	20250106	110900	66133450	2940	2940	2940	2940	52
517	20250106	110800	65980570	2950	2950	2950	2950	0
518	20250106	110700	65980570	2950	2950	2950	2950	0
519	20250106	110600	65980570	2950	2950	2950	2950	0
520	20250106	110500	65980570	2950	2950	2950	2950	88
521	20250106	110400	65720970	2950	2950	2950	2950	0
522	20250106	110300	65720970	2950	2950	2950	2950	0
523	20250106	110200	65720970	2950	2950	2950	2950	0
524	20250106	110100	65720970	2950	2950	2950	2950	0
525	20250106	110000	65720970	2950	2950	2950	2950	0
526	20250106	105900	65720970	2950	2950	2950	2950	0
527	20250106	105800	65720970	2950	2945	2950	2945	2
528	20250106	105700	65715075	2950	2950	2950	2950	0
529	20250106	105600	65715075	2950	2950	2950	2950	0
530	20250106	105500	65715075	2950	2950	2950	2950	0
531	20250106	105400	65715075	2950	2950	2950	2950	0
532	20250106	105300	65715075	2950	2950	2950	2950	0
533	20250106	105200	65715075	2950	2950	2950	2950	20
534	20250106	105100	65656075	2940	2940	2940	2940	0
535	20250106	105000	65656075	2940	2940	2940	2940	154
536	20250106	104900	65203315	2950	2950	2950	2950	0
537	20250106	104800	65203315	2950	2950	2950	2950	0
538	20250106	104700	65203315	2950	2950	2950	2950	0
539	20250106	104600	65203315	2950	2950	2950	2950	0
540	20250106	104500	65203315	2950	2950	2950	2950	0
541	20250106	104400	65203315	2950	2950	2950	2950	0
542	20250106	104300	65203315	2950	2950	2950	2950	0
543	20250106	104200	65203315	2950	2950	2950	2950	0
544	20250106	104100	65203315	2950	2950	2950	2950	0
545	20250106	104000	65203315	2950	2950	2950	2950	300
546	20250106	103900	64318315	2950	2945	2950	2945	46
547	20250106	103800	64182840	2945	2945	2945	2945	19
548	20250106	103700	64126885	2950	2950	2950	2950	0
549	20250106	103600	64126885	2950	2950	2950	2950	0
550	20250106	103500	64126885	2950	2950	2950	2950	0
551	20250106	103400	64126885	2950	2950	2950	2950	0
552	20250106	103300	64126885	2950	2950	2950	2950	0
553	20250106	103200	64126885	2950	2950	2950	2950	0
554	20250106	103100	64126885	2950	2950	2950	2950	0
555	20250106	103000	64126885	2950	2950	2950	2950	0
556	20250106	102900	64126885	2950	2950	2950	2950	0
557	20250106	102800	64126885	2950	2950	2950	2950	0
558	20250106	102700	64126885	2950	2950	2950	2950	0
559	20250106	102600	64126885	2950	2940	2950	2940	117
560	20250106	102500	63782685	2950	2950	2950	2950	0
561	20250106	102400	63782685	2950	2950	2950	2950	0
562	20250106	102300	63782685	2950	2950	2950	2950	0
563	20250106	102200	63782685	2950	2950	2950	2950	0
564	20250106	102100	63782685	2950	2950	2950	2950	0
565	20250106	102000	63782685	2950	2950	2950	2950	1
566	20250106	101900	63779735	2935	2915	2935	2915	3502
567	20250106	101800	53501405	2935	2935	2935	2935	0
568	20250106	101700	53501405	2935	2930	2935	2930	1001
569	20250106	101600	50568470	2930	2935	2935	2915	6410
570	20250106	101500	31835435	2960	2960	2960	2960	0
571	20250106	101400	31835435	2960	2960	2960	2960	0
572	20250106	101300	31835435	2960	2960	2960	2960	11
573	20250106	101200	31802875	2975	2975	2975	2975	0
574	20250106	101100	31802875	2975	2975	2975	2975	0
575	20250106	101000	31802875	2975	2975	2975	2975	0
576	20250106	100900	31802875	2975	2975	2975	2975	0
577	20250106	100800	31802875	2975	2975	2975	2975	0
578	20250106	100700	31802875	2975	2975	2975	2975	0
579	20250106	100600	31802875	2975	2990	3000	2950	1636
580	20250106	100500	26967895	3000	3000	3000	3000	0
581	20250106	100400	26967895	3000	3000	3000	3000	0
582	20250106	100300	26967895	3000	2980	3000	2980	74
583	20250106	100200	26746825	3000	3000	3000	3000	0
584	20250106	100100	26746825	3000	2965	3000	2965	295
585	20250106	100000	25871640	2965	2960	2965	2960	166
586	20250106	095900	25379775	2960	2960	2960	2960	0
587	20250106	095800	25379775	2960	2960	2960	2960	0
588	20250106	095700	25379775	2960	2955	2960	2955	27
589	20250106	095600	25299980	2960	2960	2960	2960	0
590	20250106	095500	25299980	2960	2960	2960	2960	0
591	20250106	095400	25299980	2960	2960	2960	2960	0
592	20250106	095300	25299980	2960	2960	2960	2960	0
593	20250106	095200	25299980	2960	2960	2960	2960	0
594	20250106	095100	25299980	2960	2960	2960	2960	0
595	20250106	095000	25299980	2960	2960	2960	2960	0
596	20250106	094900	25299980	2960	2960	2960	2960	0
597	20250106	094800	25299980	2960	2955	2960	2955	112
598	20250106	094700	24968960	2955	2955	2955	2955	0
599	20250106	094600	24968960	2955	2955	2955	2955	0
600	20250106	094500	24968960	2955	2955	2955	2955	0
601	20250106	094400	24968960	2955	2955	2955	2955	0
602	20250106	094300	24968960	2955	2945	2955	2945	301
603	20250106	094200	24082505	2945	2945	2945	2940	101
604	20250106	094100	23785310	2960	2960	2960	2960	0
605	20250106	094000	23785310	2960	2960	2960	2960	0
606	20250106	093900	23785310	2960	2960	2960	2960	0
607	20250106	093800	23785310	2960	2960	2960	2960	0
608	20250106	093700	23785310	2960	2960	2960	2960	0
609	20250106	093600	23785310	2960	2960	2960	2960	0
610	20250106	093500	23785310	2960	2960	2960	2960	0
611	20250106	093400	23785310	2960	2960	2960	2960	0
612	20250106	093300	23785310	2960	2960	2960	2960	0
613	20250106	093200	23785310	2960	2960	2960	2960	0
614	20250106	093100	23785310	2960	2955	2960	2955	2
615	20250106	093000	23779395	2960	2960	2960	2960	0
616	20250106	092900	23779395	2960	2935	2960	2925	1874
617	20250106	092800	18288515	2940	2940	2940	2935	1533
618	20250106	092700	13781915	2995	2970	2995	2940	1209
619	20250106	092600	10218825	2970	2970	2970	2970	0
620	20250106	092500	10218825	2970	2970	2970	2970	0
621	20250106	092400	10218825	2970	2970	2970	2970	200
622	20250106	092300	9624825	2970	2970	2970	2970	0
623	20250106	092200	9624825	2970	2970	2970	2970	4
624	20250106	092100	9612945	2970	2970	2970	2970	0
625	20250106	092000	9612945	2970	2970	2970	2970	0
626	20250106	091900	9612945	2970	2970	2970	2970	500
627	20250106	091800	8127945	2970	2970	2970	2970	0
628	20250106	091700	8127945	2970	2970	2970	2970	1
629	20250106	091600	8124975	2970	2970	2970	2940	774
630	20250106	091500	5844545	3015	2980	3015	2965	1135
631	20250106	091400	2466800	3025	3020	3025	3020	22
632	20250106	091300	2400255	3025	3025	3025	3025	0
633	20250106	091200	2400255	3025	3025	3025	3025	0
634	20250106	091100	2400255	3025	3025	3025	3025	0
635	20250106	091000	2400255	3025	3010	3025	3010	301
636	20250106	090900	1491550	3010	3005	3010	3005	23
637	20250106	090800	1422430	3010	3010	3010	3010	11
638	20250106	090700	1389320	3015	3015	3015	3015	0
639	20250106	090600	1389320	3015	2980	3015	2980	24
640	20250106	090500	1317765	3025	3025	3025	3025	21
641	20250106	090400	1254240	3025	3025	3025	3025	0
642	20250106	090300	1254240	3025	3025	3025	3025	1
643	20250106	090200	1251215	2990	2990	2990	2990	0
644	20250106	090100	1251215	2990	2990	2990	2990	0
645	20250106	090000	1251215	2990	3055	3055	2990	417