KissMeData/104200/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201200	28422035	2900	2900	2900	2900	890
3	20250107	201100	28422035	2900	2900	2900	2900	0
4	20250107	201000	28422035	2900	2900	2900	2900	0
5	20250107	200900	28422035	2900	2900	2900	2900	0
6	20250107	200800	28422035	2900	2900	2900	2900	0
7	20250107	200700	28422035	2900	2900	2900	2900	0
8	20250107	200600	28422035	2900	2900	2900	2900	0
9	20250107	200500	28422035	2900	2900	2900	2900	0
10	20250107	200400	28422035	2900	2900	2900	2900	0
11	20250107	200300	28422035	2900	2900	2900	2900	0
12	20250107	200200	28422035	2900	2900	2900	2900	0
13	20250107	200100	28422035	2900	2900	2900	2900	0
14	20250107	200000	28422035	2900	2900	2900	2900	0
15	20250107	195900	28422035	2900	2900	2900	2900	0
16	20250107	195800	28422035	2900	2900	2900	2900	0
17	20250107	195700	28422035	2900	2900	2900	2900	0
18	20250107	195600	28422035	2900	2900	2900	2900	0
19	20250107	195500	28422035	2900	2900	2900	2900	0
20	20250107	195400	28422035	2900	2900	2900	2900	0
21	20250107	195300	28422035	2900	2900	2900	2900	0
22	20250107	195200	28422035	2900	2900	2900	2900	0
23	20250107	195100	28422035	2900	2900	2900	2900	0
24	20250107	195000	28422035	2900	2900	2900	2900	0
25	20250107	194900	28422035	2900	2900	2900	2900	0
26	20250107	194800	28422035	2900	2900	2900	2900	0
27	20250107	194700	28422035	2900	2900	2900	2900	0
28	20250107	194600	28422035	2900	2900	2900	2900	0
29	20250107	194500	28422035	2900	2900	2900	2900	0
30	20250107	194400	28422035	2900	2900	2900	2900	0
31	20250107	194300	28422035	2900	2900	2900	2900	0
32	20250107	194200	28422035	2900	2900	2900	2900	890
33	20250107	194100	28422035	2900	2900	2900	2900	0
34	20250107	194000	28422035	2900	2900	2900	2900	0
35	20250107	193900	28422035	2900	2900	2900	2900	0
36	20250107	193800	28422035	2900	2900	2900	2900	0
37	20250107	193700	28422035	2900	2900	2900	2900	0
38	20250107	193600	28422035	2900	2900	2900	2900	0
39	20250107	193500	28422035	2900	2900	2900	2900	0
40	20250107	193400	28422035	2900	2900	2900	2900	0
41	20250107	193300	28422035	2900	2900	2900	2900	0
42	20250107	193200	28422035	2900	2900	2900	2900	0
43	20250107	193100	28422035	2900	2900	2900	2900	0
44	20250107	193000	28422035	2900	2900	2900	2900	0
45	20250107	192900	28422035	2900	2900	2900	2900	0
46	20250107	192800	28422035	2900	2900	2900	2900	0
47	20250107	192700	28422035	2900	2900	2900	2900	0
48	20250107	192600	28422035	2900	2900	2900	2900	0
49	20250107	192500	28422035	2900	2900	2900	2900	0
50	20250107	192400	28422035	2900	2900	2900	2900	0
51	20250107	192300	28422035	2900	2900	2900	2900	0
52	20250107	192200	28422035	2900	2900	2900	2900	0
53	20250107	192100	28422035	2900	2900	2900	2900	0
54	20250107	192000	28422035	2900	2900	2900	2900	0
55	20250107	191900	28422035	2900	2900	2900	2900	0
56	20250107	191800	28422035	2900	2900	2900	2900	0
57	20250107	191700	28422035	2900	2900	2900	2900	0
58	20250107	191600	28422035	2900	2900	2900	2900	0
59	20250107	191500	28422035	2900	2900	2900	2900	0
60	20250107	191400	28422035	2900	2900	2900	2900	0
61	20250107	191300	28422035	2900	2900	2900	2900	0
62	20250107	191200	28422035	2900	2900	2900	2900	890
63	20250107	191100	28422035	2900	2900	2900	2900	0
64	20250107	191000	28422035	2900	2900	2900	2900	0
65	20250107	190900	28422035	2900	2900	2900	2900	0
66	20250107	190800	28422035	2900	2900	2900	2900	0
67	20250107	190700	28422035	2900	2900	2900	2900	0
68	20250107	190600	28422035	2900	2900	2900	2900	0
69	20250107	190500	28422035	2900	2900	2900	2900	0
70	20250107	190400	28422035	2900	2900	2900	2900	0
71	20250107	190300	28422035	2900	2900	2900	2900	0
72	20250107	190200	28422035	2900	2900	2900	2900	0
73	20250107	190100	28422035	2900	2900	2900	2900	0
74	20250107	190000	28422035	2900	2900	2900	2900	0
75	20250107	185900	28422035	2900	2900	2900	2900	0
76	20250107	185800	28422035	2900	2900	2900	2900	0
77	20250107	185700	28422035	2900	2900	2900	2900	0
78	20250107	185600	28422035	2900	2900	2900	2900	0
79	20250107	185500	28422035	2900	2900	2900	2900	0
80	20250107	185400	28422035	2900	2900	2900	2900	0
81	20250107	185300	28422035	2900	2900	2900	2900	0
82	20250107	185200	28422035	2900	2900	2900	2900	0
83	20250107	185100	28422035	2900	2900	2900	2900	0
84	20250107	185000	28422035	2900	2900	2900	2900	0
85	20250107	184900	28422035	2900	2900	2900	2900	0
86	20250107	184800	28422035	2900	2900	2900	2900	0
87	20250107	184700	28422035	2900	2900	2900	2900	0
88	20250107	184600	28422035	2900	2900	2900	2900	0
89	20250107	184500	28422035	2900	2900	2900	2900	0
90	20250107	184400	28422035	2900	2900	2900	2900	0
91	20250107	184300	28422035	2900	2900	2900	2900	0
92	20250107	184200	28422035	2900	2900	2900	2900	890
93	20250107	184100	28422035	2900	2900	2900	2900	0
94	20250107	184000	28422035	2900	2900	2900	2900	0
95	20250107	183900	28422035	2900	2900	2900	2900	0
96	20250107	183800	28422035	2900	2900	2900	2900	0
97	20250107	183700	28422035	2900	2900	2900	2900	0
98	20250107	183600	28422035	2900	2900	2900	2900	0
99	20250107	183500	28422035	2900	2900	2900	2900	0
100	20250107	183400	28422035	2900	2900	2900	2900	0
101	20250107	183300	28422035	2900	2900	2900	2900	0
102	20250107	183200	28422035	2900	2900	2900	2900	0
103	20250107	183100	28422035	2900	2900	2900	2900	0
104	20250107	183000	28422035	2900	2900	2900	2900	0
105	20250107	182900	28422035	2900	2900	2900	2900	0
106	20250107	182800	28422035	2900	2900	2900	2900	0
107	20250107	182700	28422035	2900	2900	2900	2900	0
108	20250107	182600	28422035	2900	2900	2900	2900	0
109	20250107	182500	28422035	2900	2900	2900	2900	0
110	20250107	182400	28422035	2900	2900	2900	2900	0
111	20250107	182300	28422035	2900	2900	2900	2900	0
112	20250107	182200	28422035	2900	2900	2900	2900	0
113	20250107	182100	28422035	2900	2900	2900	2900	0
114	20250107	182000	28422035	2900	2900	2900	2900	0
115	20250107	181900	28422035	2900	2900	2900	2900	0
116	20250107	181800	28422035	2900	2900	2900	2900	0
117	20250107	181700	28422035	2900	2900	2900	2900	0
118	20250107	181600	28422035	2900	2900	2900	2900	0
119	20250107	181500	28422035	2900	2900	2900	2900	0
120	20250107	181400	28422035	2900	2900	2900	2900	0
121	20250107	181300	28422035	2900	2900	2900	2900	0
122	20250107	181200	28422035	2900	2900	2900	2900	890
123	20250107	181100	28422035	2900	2900	2900	2900	0
124	20250107	181000	28422035	2900	2900	2900	2900	0
125	20250107	180900	28422035	2900	2900	2900	2900	0
126	20250107	180800	28422035	2900	2900	2900	2900	0
127	20250107	180700	28422035	2900	2900	2900	2900	0
128	20250107	180600	28422035	2900	2900	2900	2900	0
129	20250107	180500	28422035	2900	2900	2900	2900	0
130	20250107	180400	28422035	2900	2900	2900	2900	0
131	20250107	180300	28422035	2900	2900	2900	2900	0
132	20250107	180200	28422035	2900	2900	2900	2900	0
133	20250107	180100	28422035	2900	2900	2900	2900	0
134	20250107	180000	28422035	2900	2900	2900	2900	0
135	20250107	175900	28422035	2900	2900	2900	2900	0
136	20250107	175800	28422035	2900	2900	2900	2900	0
137	20250107	175700	28422035	2900	2900	2900	2900	0
138	20250107	175600	28422035	2900	2900	2900	2900	0
139	20250107	175500	28422035	2900	2900	2900	2900	0
140	20250107	175400	28422035	2900	2900	2900	2900	0
141	20250107	175300	28422035	2900	2900	2900	2900	0
142	20250107	175200	28422035	2900	2900	2900	2900	0
143	20250107	175100	28422035	2900	2900	2900	2900	0
144	20250107	175000	28422035	2900	2900	2900	2900	0
145	20250107	174900	28422035	2900	2900	2900	2900	0
146	20250107	174800	28422035	2900	2900	2900	2900	0
147	20250107	174700	28422035	2900	2900	2900	2900	0
148	20250107	174600	28422035	2900	2900	2900	2900	0
149	20250107	174500	28422035	2900	2900	2900	2900	0
150	20250107	174400	28422035	2900	2900	2900	2900	0
151	20250107	174300	28422035	2900	2900	2900	2900	0
152	20250107	174200	28422035	2900	2900	2900	2900	890
153	20250107	174100	28422035	2900	2900	2900	2900	0
154	20250107	174000	28422035	2900	2900	2900	2900	0
155	20250107	173900	28422035	2900	2900	2900	2900	0
156	20250107	173800	28422035	2900	2900	2900	2900	0
157	20250107	173700	28422035	2900	2900	2900	2900	0
158	20250107	173600	28422035	2900	2900	2900	2900	0
159	20250107	173500	28422035	2900	2900	2900	2900	0
160	20250107	173400	28422035	2900	2900	2900	2900	0
161	20250107	173300	28422035	2900	2900	2900	2900	0
162	20250107	173200	28422035	2900	2900	2900	2900	0
163	20250107	173100	28422035	2900	2900	2900	2900	0
164	20250107	173000	28422035	2900	2900	2900	2900	0
165	20250107	172900	28422035	2900	2900	2900	2900	0
166	20250107	172800	28422035	2900	2900	2900	2900	0
167	20250107	172700	28422035	2900	2900	2900	2900	0
168	20250107	172600	28422035	2900	2900	2900	2900	0
169	20250107	172500	28422035	2900	2900	2900	2900	0
170	20250107	172400	28422035	2900	2900	2900	2900	0
171	20250107	172300	28422035	2900	2900	2900	2900	0
172	20250107	172200	28422035	2900	2900	2900	2900	0
173	20250107	172100	28422035	2900	2900	2900	2900	0
174	20250107	172000	28422035	2900	2900	2900	2900	0
175	20250107	171900	28422035	2900	2900	2900	2900	0
176	20250107	171800	28422035	2900	2900	2900	2900	0
177	20250107	171700	28422035	2900	2900	2900	2900	0
178	20250107	171600	28422035	2900	2900	2900	2900	0
179	20250107	171500	28422035	2900	2900	2900	2900	0
180	20250107	171400	28422035	2900	2900	2900	2900	0
181	20250107	171300	28422035	2900	2900	2900	2900	0
182	20250107	171200	28422035	2900	2900	2900	2900	890
183	20250107	171100	28422035	2900	2900	2900	2900	0
184	20250107	171000	28422035	2900	2900	2900	2900	0
185	20250107	170900	28422035	2900	2900	2900	2900	0
186	20250107	170800	28422035	2900	2900	2900	2900	0
187	20250107	170700	28422035	2900	2900	2900	2900	0
188	20250107	170600	28422035	2900	2900	2900	2900	0
189	20250107	170500	28422035	2900	2900	2900	2900	0
190	20250107	170400	28422035	2900	2900	2900	2900	0
191	20250107	170300	28422035	2900	2900	2900	2900	0
192	20250107	170200	28422035	2900	2900	2900	2900	0
193	20250107	170100	28422035	2900	2900	2900	2900	0
194	20250107	170000	28422035	2900	2900	2900	2900	0
195	20250107	165900	28422035	2900	2900	2900	2900	0
196	20250107	165800	28422035	2900	2900	2900	2900	0
197	20250107	165700	28422035	2900	2900	2900	2900	0
198	20250107	165600	28422035	2900	2900	2900	2900	0
199	20250107	165500	28422035	2900	2900	2900	2900	0
200	20250107	165400	28422035	2900	2900	2900	2900	0
201	20250107	165300	28422035	2900	2900	2900	2900	0
202	20250107	165200	28422035	2900	2900	2900	2900	0
203	20250107	165100	28422035	2900	2900	2900	2900	0
204	20250107	165000	28422035	2900	2900	2900	2900	0
205	20250107	164900	28422035	2900	2900	2900	2900	0
206	20250107	164800	28422035	2900	2900	2900	2900	0
207	20250107	164700	28422035	2900	2900	2900	2900	0
208	20250107	164600	28422035	2900	2900	2900	2900	0
209	20250107	164500	28422035	2900	2900	2900	2900	0
210	20250107	164400	28422035	2900	2900	2900	2900	0
211	20250107	164300	28422035	2900	2900	2900	2900	0
212	20250107	164200	28422035	2900	2900	2900	2900	890
213	20250107	164100	28422035	2900	2900	2900	2900	0
214	20250107	164000	28422035	2900	2900	2900	2900	0
215	20250107	163900	28422035	2900	2900	2900	2900	0
216	20250107	163800	28422035	2900	2900	2900	2900	0
217	20250107	163700	28422035	2900	2900	2900	2900	0
218	20250107	163600	28422035	2900	2900	2900	2900	0
219	20250107	163500	28422035	2900	2900	2900	2900	0
220	20250107	163400	28422035	2900	2900	2900	2900	0
221	20250107	163300	28422035	2900	2900	2900	2900	0
222	20250107	163200	28422035	2900	2900	2900	2900	0
223	20250107	163100	28422035	2900	2900	2900	2900	0
224	20250107	163000	28422035	2900	2900	2900	2900	0
225	20250107	162900	28422035	2900	2900	2900	2900	0
226	20250107	162800	28422035	2900	2900	2900	2900	0
227	20250107	162700	28422035	2900	2900	2900	2900	0
228	20250107	162600	28422035	2900	2900	2900	2900	0
229	20250107	162500	28422035	2900	2900	2900	2900	0
230	20250107	162400	28422035	2900	2900	2900	2900	0
231	20250107	162300	28422035	2900	2900	2900	2900	0
232	20250107	162200	28422035	2900	2900	2900	2900	0
233	20250107	162100	28422035	2900	2900	2900	2900	0
234	20250107	162000	28422035	2900	2900	2900	2900	0
235	20250107	161900	28422035	2900	2900	2900	2900	0
236	20250107	161800	28422035	2900	2900	2900	2900	0
237	20250107	161700	28422035	2900	2900	2900	2900	0
238	20250107	161600	28422035	2900	2900	2900	2900	0
239	20250107	161500	28422035	2900	2900	2900	2900	0
240	20250107	161400	28422035	2900	2900	2900	2900	0
241	20250107	161300	28422035	2900	2900	2900	2900	0
242	20250107	161200	28422035	2900	2900	2900	2900	890
243	20250107	161100	28422035	2900	2900	2900	2900	0
244	20250107	161000	28422035	2900	2900	2900	2900	0
245	20250107	160900	28422035	2900	2900	2900	2900	0
246	20250107	160800	28422035	2900	2900	2900	2900	0
247	20250107	160700	28422035	2900	2900	2900	2900	0
248	20250107	160600	28422035	2900	2900	2900	2900	0
249	20250107	160500	28422035	2900	2900	2900	2900	0
250	20250107	160400	28422035	2900	2900	2900	2900	0
251	20250107	160300	28422035	2900	2900	2900	2900	0
252	20250107	160200	28422035	2900	2900	2900	2900	0
253	20250107	160100	28422035	2900	2900	2900	2900	0
254	20250107	160000	28422035	2900	2900	2900	2900	0
255	20250107	155900	28422035	2900	2900	2900	2900	0
256	20250107	155800	28422035	2900	2900	2900	2900	0
257	20250107	155700	28422035	2900	2900	2900	2900	0
258	20250107	155600	28422035	2900	2900	2900	2900	0
259	20250107	155500	28422035	2900	2900	2900	2900	0
260	20250107	155400	28422035	2900	2900	2900	2900	0
261	20250107	155300	28422035	2900	2900	2900	2900	0
262	20250107	155200	28422035	2900	2900	2900	2900	0
263	20250107	155100	28422035	2900	2900	2900	2900	0
264	20250107	155000	28422035	2900	2900	2900	2900	0
265	20250107	154900	28422035	2900	2900	2900	2900	0
266	20250107	154800	28422035	2900	2900	2900	2900	0
267	20250107	154700	28422035	2900	2900	2900	2900	0
268	20250107	154600	28422035	2900	2900	2900	2900	0
269	20250107	154500	28422035	2900	2900	2900	2900	0
270	20250107	154400	28422035	2900	2900	2900	2900	0
271	20250107	154300	28422035	2900	2900	2900	2900	0
272	20250107	154200	28422035	2900	2900	2900	2900	890
273	20250107	154100	28422035	2900	2900	2900	2900	0
274	20250107	154000	28422035	2900	2900	2900	2900	0
275	20250107	153900	28422035	2900	2900	2900	2900	0
276	20250107	153800	28422035	2900	2900	2900	2900	0
277	20250107	153700	28422035	2900	2900	2900	2900	0
278	20250107	153600	28422035	2900	2900	2900	2900	0
279	20250107	153500	28422035	2900	2900	2900	2900	0
280	20250107	153400	28422035	2900	2900	2900	2900	0
281	20250107	153300	28422035	2900	2900	2900	2900	0
282	20250107	153200	28422035	2900	2900	2900	2900	0
283	20250107	153100	28422035	2900	2900	2900	2900	0
284	20250107	153000	28422035	2900	2900	2900	2900	890
285	20250107	152900	25841035	2905	2905	2905	2905	0
286	20250107	152800	25841035	2905	2905	2905	2905	0
287	20250107	152700	25841035	2905	2905	2905	2905	0
288	20250107	152600	25841035	2905	2905	2905	2905	0
289	20250107	152500	25841035	2905	2905	2905	2905	0
290	20250107	152400	25841035	2905	2905	2905	2905	0
291	20250107	152300	25841035	2905	2905	2905	2905	0
292	20250107	152200	25841035	2905	2905	2905	2905	0
293	20250107	152100	25841035	2905	2905	2905	2905	0
294	20250107	152000	25841035	2905	2905	2905	2905	0
295	20250107	151900	25841035	2905	2905	2905	2905	38
296	20250107	151800	25730645	2905	2905	2910	2905	51
297	20250107	151700	25582440	2905	2905	2910	2905	36
298	20250107	151600	25477855	2905	2905	2905	2905	24
299	20250107	151500	25408135	2905	2910	2910	2905	268
300	20250107	151400	24628430	2905	2905	2905	2905	0
301	20250107	151300	24628430	2905	2905	2905	2905	31
302	20250107	151200	24538375	2905	2905	2905	2905	0
303	20250107	151100	24538375	2905	2905	2905	2905	12
304	20250107	151000	24503515	2905	2905	2905	2905	0
305	20250107	150900	24503515	2905	2905	2905	2905	11
306	20250107	150800	24471560	2905	2905	2905	2905	19
307	20250107	150700	24416365	2905	2905	2905	2905	12
308	20250107	150600	24381505	2905	2905	2905	2905	0
309	20250107	150500	24381505	2905	2905	2905	2905	12
310	20250107	150400	24346645	2905	2905	2905	2905	0
311	20250107	150300	24346645	2905	2905	2905	2905	30
312	20250107	150200	24259495	2905	2905	2905	2905	0
313	20250107	150100	24259495	2905	2905	2905	2905	12
314	20250107	150000	24224635	2905	2905	2905	2905	0
315	20250107	145900	24224635	2905	2905	2905	2905	0
316	20250107	145800	24224635	2905	2905	2905	2905	19
317	20250107	145700	24169440	2910	2910	2910	2910	0
318	20250107	145600	24169440	2910	2910	2910	2910	198
319	20250107	145500	23593260	2915	2920	2920	2910	57
320	20250107	145400	23427065	2920	2920	2920	2920	0
321	20250107	145300	23427065	2920	2920	2920	2920	19
322	20250107	145200	23371585	2920	2920	2920	2920	0
323	20250107	145100	23371585	2920	2920	2920	2920	0
324	20250107	145000	23371585	2920	2925	2925	2920	28
325	20250107	144900	23289820	2920	2920	2920	2920	0
326	20250107	144800	23289820	2920	2925	2925	2920	35
327	20250107	144700	23187570	2925	2925	2925	2925	0
328	20250107	144600	23187570	2925	2925	2925	2925	0
329	20250107	144500	23187570	2925	2925	2925	2925	0
330	20250107	144400	23187570	2925	2925	2925	2925	0
331	20250107	144300	23187570	2925	2925	2925	2925	20
332	20250107	144200	23129070	2925	2925	2925	2925	0
333	20250107	144100	23129070	2925	2925	2925	2925	0
334	20250107	144000	23129070	2925	2925	2925	2925	0
335	20250107	143900	23129070	2925	2925	2925	2925	0
336	20250107	143800	23129070	2925	2925	2925	2925	18
337	20250107	143700	23076420	2930	2930	2930	2930	10
338	20250107	143600	23047120	2925	2925	2925	2925	0
339	20250107	143500	23047120	2925	2925	2925	2925	0
340	20250107	143400	23047120	2925	2925	2925	2925	0
341	20250107	143300	23047120	2925	2925	2925	2925	20
342	20250107	143200	22988620	2930	2930	2930	2930	0
343	20250107	143100	22988620	2930	2930	2930	2930	28
344	20250107	143000	22906580	2930	2930	2930	2930	0
345	20250107	142900	22906580	2930	2930	2930	2930	0
346	20250107	142800	22906580	2930	2930	2930	2930	7
347	20250107	142700	22886070	2930	2930	2930	2930	0
348	20250107	142600	22886070	2930	2930	2930	2930	0
349	20250107	142500	22886070	2930	2930	2930	2930	0
350	20250107	142400	22886070	2930	2930	2930	2930	0
351	20250107	142300	22886070	2930	2930	2930	2930	8
352	20250107	142200	22862630	2930	2930	2930	2930	0
353	20250107	142100	22862630	2930	2930	2930	2930	0
354	20250107	142000	22862630	2930	2930	2930	2930	0
355	20250107	141900	22862630	2930	2930	2930	2930	0
356	20250107	141800	22862630	2930	2930	2930	2930	157
357	20250107	141700	22402620	2925	2925	2925	2925	0
358	20250107	141600	22402620	2925	2925	2925	2925	0
359	20250107	141500	22402620	2925	2925	2925	2925	4
360	20250107	141400	22390920	2925	2925	2925	2925	0
361	20250107	141300	22390920	2925	2925	2925	2925	8
362	20250107	141200	22367520	2925	2925	2925	2925	0
363	20250107	141100	22367520	2925	2925	2925	2925	0
364	20250107	141000	22367520	2925	2925	2925	2925	0
365	20250107	140900	22367520	2925	2925	2925	2925	7
366	20250107	140800	22347045	2930	2930	2930	2930	0
367	20250107	140700	22347045	2930	2930	2930	2930	0
368	20250107	140600	22347045	2930	2930	2930	2930	0
369	20250107	140500	22347045	2930	2930	2930	2930	1
370	20250107	140400	22344115	2925	2925	2925	2925	8
371	20250107	140300	22320715	2935	2935	2935	2935	0
372	20250107	140200	22320715	2935	2935	2935	2935	0
373	20250107	140100	22320715	2935	2935	2935	2935	0
374	20250107	140000	22320715	2935	2935	2935	2935	0
375	20250107	135900	22320715	2935	2935	2935	2935	0
376	20250107	135800	22320715	2935	2935	2935	2935	0
377	20250107	135700	22320715	2935	2935	2935	2935	0
378	20250107	135600	22320715	2935	2935	2935	2935	0
379	20250107	135500	22320715	2935	2935	2935	2935	0
380	20250107	135400	22320715	2935	2935	2935	2935	0
381	20250107	135300	22320715	2935	2935	2935	2935	0
382	20250107	135200	22320715	2935	2935	2935	2935	0
383	20250107	135100	22320715	2935	2935	2935	2935	0
384	20250107	135000	22320715	2935	2935	2935	2935	10
385	20250107	134900	22291365	2935	2935	2935	2935	0
386	20250107	134800	22291365	2935	2935	2935	2935	0
387	20250107	134700	22291365	2935	2935	2935	2935	0
388	20250107	134600	22291365	2935	2935	2935	2935	0
389	20250107	134500	22291365	2935	2935	2935	2935	7
390	20250107	134400	22270820	2935	2935	2935	2935	0
391	20250107	134300	22270820	2935	2935	2935	2935	0
392	20250107	134200	22270820	2935	2935	2935	2935	0
393	20250107	134100	22270820	2935	2935	2935	2935	0
394	20250107	134000	22270820	2935	2935	2935	2935	0
395	20250107	133900	22270820	2935	2935	2935	2935	0
396	20250107	133800	22270820	2935	2935	2935	2935	0
397	20250107	133700	22270820	2935	2935	2935	2935	0
398	20250107	133600	22270820	2935	2935	2935	2935	0
399	20250107	133500	22270820	2935	2935	2935	2935	0
400	20250107	133400	22270820	2935	2935	2935	2935	0
401	20250107	133300	22270820	2935	2935	2935	2935	0
402	20250107	133200	22270820	2935	2935	2935	2935	0
403	20250107	133100	22270820	2935	2930	2935	2930	500
404	20250107	133000	20805555	2925	2925	2925	2925	45
405	20250107	132900	20673930	2925	2925	2925	2925	0
406	20250107	132800	20673930	2925	2925	2925	2925	0
407	20250107	132700	20673930	2925	2925	2925	2925	0
408	20250107	132600	20673930	2925	2925	2925	2925	0
409	20250107	132500	20673930	2925	2925	2925	2925	0
410	20250107	132400	20673930	2925	2925	2925	2925	0
411	20250107	132300	20673930	2925	2925	2925	2925	0
412	20250107	132200	20673930	2925	2925	2925	2925	0
413	20250107	132100	20673930	2925	2925	2925	2925	0
414	20250107	132000	20673930	2925	2925	2925	2925	0
415	20250107	131900	20673930	2925	2925	2925	2925	0
416	20250107	131800	20673930	2925	2925	2925	2925	0
417	20250107	131700	20673930	2925	2925	2925	2925	0
418	20250107	131600	20673930	2925	2925	2925	2925	0
419	20250107	131500	20673930	2925	2925	2925	2925	2
420	20250107	131400	20668080	2920	2920	2920	2920	0
421	20250107	131300	20668080	2920	2920	2920	2920	0
422	20250107	131200	20668080	2920	2920	2920	2920	0
423	20250107	131100	20668080	2920	2920	2920	2920	0
424	20250107	131000	20668080	2920	2920	2920	2920	0
425	20250107	130900	20668080	2920	2920	2920	2920	0
426	20250107	130800	20668080	2920	2920	2920	2920	0
427	20250107	130700	20668080	2920	2920	2920	2920	0
428	20250107	130600	20668080	2920	2920	2920	2920	0
429	20250107	130500	20668080	2920	2920	2920	2920	0
430	20250107	130400	20668080	2920	2920	2920	2920	0
431	20250107	130300	20668080	2920	2920	2920	2920	21
432	20250107	130200	20606760	2920	2920	2920	2920	0
433	20250107	130100	20606760	2920	2920	2920	2920	0
434	20250107	130000	20606760	2920	2920	2920	2920	0
435	20250107	125900	20606760	2920	2920	2920	2920	0
436	20250107	125800	20606760	2920	2920	2920	2920	0
437	20250107	125700	20606760	2920	2920	2920	2920	0
438	20250107	125600	20606760	2920	2920	2920	2920	0
439	20250107	125500	20606760	2920	2920	2920	2920	0
440	20250107	125400	20606760	2920	2920	2920	2920	0
441	20250107	125300	20606760	2920	2920	2920	2920	0
442	20250107	125200	20606760	2920	2920	2920	2920	0
443	20250107	125100	20606760	2920	2920	2920	2920	0
444	20250107	125000	20606760	2920	2920	2920	2920	0
445	20250107	124900	20606760	2920	2920	2920	2920	0
446	20250107	124800	20606760	2920	2920	2920	2920	0
447	20250107	124700	20606760	2920	2920	2920	2920	0
448	20250107	124600	20606760	2920	2920	2920	2920	0
449	20250107	124500	20606760	2920	2920	2920	2920	0
450	20250107	124400	20606760	2920	2920	2920	2920	0
451	20250107	124300	20606760	2920	2920	2920	2920	0
452	20250107	124200	20606760	2920	2920	2920	2920	18
453	20250107	124100	20554200	2920	2920	2920	2920	0
454	20250107	124000	20554200	2920	2920	2920	2920	12
455	20250107	123900	20519160	2920	2925	2925	2920	1000
456	20250107	123800	17599140	2920	2920	2920	2920	0
457	20250107	123700	17599140	2920	2920	2920	2920	0
458	20250107	123600	17599140	2920	2920	2920	2920	0
459	20250107	123500	17599140	2920	2920	2920	2920	0
460	20250107	123400	17599140	2920	2920	2920	2920	25
461	20250107	123300	17526140	2925	2925	2925	2925	0
462	20250107	123200	17526140	2925	2925	2925	2925	0
463	20250107	123100	17526140	2925	2925	2925	2925	0
464	20250107	123000	17526140	2925	2925	2925	2925	0
465	20250107	122900	17526140	2925	2925	2925	2925	30
466	20250107	122800	17438390	2925	2925	2925	2925	50
467	20250107	122700	17292140	2930	2930	2930	2930	0
468	20250107	122600	17292140	2930	2930	2930	2930	0
469	20250107	122500	17292140	2930	2930	2930	2930	25
470	20250107	122400	17218890	2935	2935	2935	2935	0
471	20250107	122300	17218890	2935	2930	2935	2930	460
472	20250107	122200	15870160	2930	2925	2930	2925	2100
473	20250107	122100	9717250	2930	2930	2930	2930	0
474	20250107	122000	9717250	2930	2925	2930	2925	20
475	20250107	121900	9658665	2915	2920	2920	2915	20
476	20250107	121800	9600345	2930	2930	2930	2930	0
477	20250107	121700	9600345	2930	2925	2930	2925	20
478	20250107	121600	9541840	2920	2920	2920	2920	0
479	20250107	121500	9541840	2920	2920	2920	2920	0
480	20250107	121400	9541840	2920	2920	2920	2920	0
481	20250107	121300	9541840	2920	2920	2920	2920	0
482	20250107	121200	9541840	2920	2920	2920	2920	0
483	20250107	121100	9541840	2920	2925	2925	2920	89
484	20250107	121000	9281860	2925	2925	2925	2925	0
485	20250107	120900	9281860	2925	2925	2925	2925	0
486	20250107	120800	9281860	2925	2925	2925	2925	0
487	20250107	120700	9281860	2925	2925	2925	2925	0
488	20250107	120600	9281860	2925	2925	2925	2925	0
489	20250107	120500	9281860	2925	2925	2925	2925	0
490	20250107	120400	9281860	2925	2925	2925	2925	0
491	20250107	120300	9281860	2925	2925	2925	2925	0
492	20250107	120200	9281860	2925	2925	2925	2925	0
493	20250107	120100	9281860	2925	2925	2925	2925	0
494	20250107	120000	9281860	2925	2925	2925	2925	3
495	20250107	115900	9273085	2925	2925	2925	2925	0
496	20250107	115800	9273085	2925	2925	2925	2925	0
497	20250107	115700	9273085	2925	2925	2925	2925	0
498	20250107	115600	9273085	2925	2925	2925	2925	0
499	20250107	115500	9273085	2925	2925	2925	2925	0
500	20250107	115400	9273085	2925	2925	2925	2925	0
501	20250107	115300	9273085	2925	2925	2925	2925	0
502	20250107	115200	9273085	2925	2925	2925	2925	0
503	20250107	115100	9273085	2925	2925	2925	2925	0
504	20250107	115000	9273085	2925	2925	2925	2925	0
505	20250107	114900	9273085	2925	2925	2925	2925	0
506	20250107	114800	9273085	2925	2925	2925	2925	0
507	20250107	114700	9273085	2925	2925	2925	2925	1
508	20250107	114600	9270160	2925	2925	2925	2925	0
509	20250107	114500	9270160	2925	2925	2925	2925	0
510	20250107	114400	9270160	2925	2925	2925	2925	0
511	20250107	114300	9270160	2925	2925	2925	2925	0
512	20250107	114200	9270160	2925	2925	2925	2925	0
513	20250107	114100	9270160	2925	2925	2925	2925	2
514	20250107	114000	9264310	2930	2930	2930	2930	0
515	20250107	113900	9264310	2930	2930	2930	2930	0
516	20250107	113800	9264310	2930	2930	2930	2930	0
517	20250107	113700	9264310	2930	2930	2930	2930	0
518	20250107	113600	9264310	2930	2930	2930	2930	0
519	20250107	113500	9264310	2930	2930	2930	2930	0
520	20250107	113400	9264310	2930	2930	2930	2930	0
521	20250107	113300	9264310	2930	2930	2930	2930	0
522	20250107	113200	9264310	2930	2930	2930	2930	0
523	20250107	113100	9264310	2930	2930	2930	2930	0
524	20250107	113000	9264310	2930	2930	2930	2930	0
525	20250107	112900	9264310	2930	2930	2930	2930	0
526	20250107	112800	9264310	2930	2930	2930	2930	0
527	20250107	112700	9264310	2930	2930	2930	2930	0
528	20250107	112600	9264310	2930	2930	2930	2930	0
529	20250107	112500	9264310	2930	2930	2930	2930	0
530	20250107	112400	9264310	2930	2930	2930	2930	0
531	20250107	112300	9264310	2930	2930	2930	2930	0
532	20250107	112200	9264310	2930	2930	2930	2930	0
533	20250107	112100	9264310	2930	2930	2930	2930	0
534	20250107	112000	9264310	2930	2930	2930	2930	0
535	20250107	111900	9264310	2930	2930	2930	2930	0
536	20250107	111800	9264310	2930	2930	2930	2930	0
537	20250107	111700	9264310	2930	2930	2930	2930	0
538	20250107	111600	9264310	2930	2930	2930	2930	0
539	20250107	111500	9264310	2930	2930	2930	2930	40
540	20250107	111400	9147110	2925	2925	2925	2925	0
541	20250107	111300	9147110	2925	2925	2925	2925	0
542	20250107	111200	9147110	2925	2925	2925	2925	0
543	20250107	111100	9147110	2925	2925	2925	2925	0
544	20250107	111000	9147110	2925	2925	2925	2925	0
545	20250107	110900	9147110	2925	2925	2925	2925	0
546	20250107	110800	9147110	2925	2925	2925	2925	0
547	20250107	110700	9147110	2925	2925	2925	2925	0
548	20250107	110600	9147110	2925	2925	2925	2925	0
549	20250107	110500	9147110	2925	2925	2925	2925	0
550	20250107	110400	9147110	2925	2925	2925	2925	1000
551	20250107	110300	6222110	2925	2925	2925	2925	0
552	20250107	110200	6222110	2925	2925	2925	2925	0
553	20250107	110100	6222110	2925	2925	2925	2925	0
554	20250107	110000	6222110	2925	2925	2925	2925	0
555	20250107	105900	6222110	2925	2925	2925	2925	1
556	20250107	105800	6219185	2910	2910	2910	2910	0
557	20250107	105700	6219185	2910	2910	2910	2910	0
558	20250107	105600	6219185	2910	2910	2910	2910	0
559	20250107	105500	6219185	2910	2910	2910	2910	0
560	20250107	105400	6219185	2910	2910	2910	2910	0
561	20250107	105300	6219185	2910	2910	2910	2910	0
562	20250107	105200	6219185	2910	2910	2910	2910	0
563	20250107	105100	6219185	2910	2910	2910	2910	0
564	20250107	105000	6219185	2910	2910	2910	2910	0
565	20250107	104900	6219185	2910	2910	2910	2910	0
566	20250107	104800	6219185	2910	2910	2910	2910	0
567	20250107	104700	6219185	2910	2910	2910	2910	0
568	20250107	104600	6219185	2910	2910	2910	2910	0
569	20250107	104500	6219185	2910	2910	2910	2910	0
570	20250107	104400	6219185	2910	2910	2910	2910	0
571	20250107	104300	6219185	2910	2910	2910	2910	0
572	20250107	104200	6219185	2910	2910	2910	2910	0
573	20250107	104100	6219185	2910	2910	2910	2910	0
574	20250107	104000	6219185	2910	2910	2910	2910	0
575	20250107	103900	6219185	2910	2910	2910	2910	0
576	20250107	103800	6219185	2910	2920	2920	2910	208
577	20250107	103700	5612675	2920	2920	2920	2920	0
578	20250107	103600	5612675	2920	2920	2920	2920	0
579	20250107	103500	5612675	2920	2920	2920	2920	0
580	20250107	103400	5612675	2920	2920	2920	2920	0
581	20250107	103300	5612675	2920	2920	2920	2920	0
582	20250107	103200	5612675	2920	2920	2920	2920	0
583	20250107	103100	5612675	2920	2920	2920	2920	0
584	20250107	103000	5612675	2920	2920	2920	2920	0
585	20250107	102900	5612675	2920	2920	2920	2920	0
586	20250107	102800	5612675	2920	2920	2920	2920	0
587	20250107	102700	5612675	2920	2920	2920	2920	0
588	20250107	102600	5612675	2920	2920	2920	2920	3
589	20250107	102500	5603915	2920	2920	2920	2920	10
590	20250107	102400	5574715	2920	2920	2920	2920	0
591	20250107	102300	5574715	2920	2920	2920	2920	0
592	20250107	102200	5574715	2920	2920	2920	2920	0
593	20250107	102100	5574715	2920	2920	2920	2920	0
594	20250107	102000	5574715	2920	2920	2920	2920	0
595	20250107	101900	5574715	2920	2920	2920	2920	0
596	20250107	101800	5574715	2920	2920	2920	2920	0
597	20250107	101700	5574715	2920	2920	2920	2920	101
598	20250107	101600	5279795	2925	2925	2925	2925	136
599	20250107	101500	4881995	2925	2925	2925	2925	0
600	20250107	101400	4881995	2925	2925	2925	2925	14
601	20250107	101300	4841045	2925	2925	2925	2925	0
602	20250107	101200	4841045	2925	2925	2925	2925	0
603	20250107	101100	4841045	2925	2925	2925	2925	0
604	20250107	101000	4841045	2925	2925	2925	2925	0
605	20250107	100900	4841045	2925	2925	2925	2925	100
606	20250107	100800	4548545	2920	2920	2920	2920	200
607	20250107	100700	3964545	2925	2925	2925	2925	0
608	20250107	100600	3964545	2925	2925	2925	2925	0
609	20250107	100500	3964545	2925	2925	2925	2925	0
610	20250107	100400	3964545	2925	2925	2925	2925	0
611	20250107	100300	3964545	2925	2925	2925	2925	0
612	20250107	100200	3964545	2925	2925	2925	2925	1
613	20250107	100100	3961620	2930	2930	2930	2930	0
614	20250107	100000	3961620	2930	2930	2930	2930	0
615	20250107	095900	3961620	2930	2930	2930	2930	0
616	20250107	095800	3961620	2930	2930	2930	2930	0
617	20250107	095700	3961620	2930	2930	2930	2930	1
618	20250107	095600	3958690	2930	2930	2930	2930	1
619	20250107	095500	3955760	2930	2930	2930	2930	87
620	20250107	095400	3700850	2925	2925	2925	2925	14
621	20250107	095300	3659900	2925	2925	2925	2925	0
622	20250107	095200	3659900	2925	2925	2925	2925	0
623	20250107	095100	3659900	2925	2925	2925	2925	1
624	20250107	095000	3656975	2910	2910	2910	2910	0
625	20250107	094900	3656975	2910	2910	2910	2910	0
626	20250107	094800	3656975	2910	2910	2910	2910	0
627	20250107	094700	3656975	2910	2910	2910	2910	0
628	20250107	094600	3656975	2910	2910	2910	2910	30
629	20250107	094500	3569675	2925	2925	2925	2925	0
630	20250107	094400	3569675	2925	2925	2925	2925	0
631	20250107	094300	3569675	2925	2925	2925	2925	4
632	20250107	094200	3557975	2925	2925	2925	2925	2
633	20250107	094100	3552125	2925	2925	2925	2925	0
634	20250107	094000	3552125	2925	2925	2925	2925	0
635	20250107	093900	3552125	2925	2925	2925	2925	0
636	20250107	093800	3552125	2925	2925	2925	2925	1
637	20250107	093700	3549200	2925	2925	2925	2925	1
638	20250107	093600	3546275	2925	2925	2925	2925	0
639	20250107	093500	3546275	2925	2925	2925	2925	0
640	20250107	093400	3546275	2925	2925	2925	2925	0
641	20250107	093300	3546275	2925	2925	2925	2925	0
642	20250107	093200	3546275	2925	2925	2925	2925	0
643	20250107	093100	3546275	2925	2925	2925	2925	0
644	20250107	093000	3546275	2925	2925	2925	2925	0
645	20250107	092900	3546275	2925	2925	2925	2925	60
646	20250107	092800	3370775	2905	2905	2905	2905	0
647	20250107	092700	3370775	2905	2920	2920	2905	87
648	20250107	092600	3118010	2925	2925	2925	2925	200
649	20250107	092500	2533010	2925	2925	2925	2925	3
650	20250107	092400	2524235	2925	2925	2925	2925	0
651	20250107	092300	2524235	2925	2925	2925	2925	1
652	20250107	092200	2521310	2920	2920	2920	2920	0
653	20250107	092100	2521310	2920	2925	2925	2920	2
654	20250107	092000	2515465	2920	2925	2925	2920	3
655	20250107	091900	2506700	2905	2905	2905	2905	0
656	20250107	091800	2506700	2905	2905	2905	2905	20
657	20250107	091700	2448600	2910	2910	2910	2910	20
658	20250107	091600	2390400	2915	2915	2915	2915	27
659	20250107	091500	2311695	2915	2915	2915	2915	25
660	20250107	091400	2238820	2915	2920	2920	2915	50
661	20250107	091300	2093065	2920	2925	2925	2920	119
662	20250107	091200	1745580	2925	2925	2925	2925	1
663	20250107	091100	1742655	2920	2925	2925	2920	47
664	20250107	091000	1605400	2925	2925	2925	2925	2
665	20250107	090900	1599550	2925	2925	2925	2925	24
666	20250107	090800	1529350	2925	2925	2925	2925	18
667	20250107	090700	1476700	2925	2925	2925	2925	0
668	20250107	090600	1476700	2925	2925	2925	2925	0
669	20250107	090500	1476700	2925	2925	2925	2925	1
670	20250107	090400	1473775	2925	2925	2925	2925	1
671	20250107	090300	1470850	2925	2925	2925	2925	0
672	20250107	090200	1470850	2925	2925	2925	2925	1
673	20250107	090100	1467925	2925	2925	2925	2925	1
674	20250107	090000	1465000	2930	2930	2930	2930	500