KissMeData/017000/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190300	58780755	3000	3000	3000	3000	1878
3	20250114	190200	58780755	3000	3000	3000	3000	0
4	20250114	190100	58780755	3000	3000	3000	3000	0
5	20250114	190000	58780755	3000	3000	3000	3000	0
6	20250114	185900	58780755	3000	3000	3000	3000	0
7	20250114	185800	58780755	3000	3000	3000	3000	0
8	20250114	185700	58780755	3000	3000	3000	3000	0
9	20250114	185600	58780755	3000	3000	3000	3000	0
10	20250114	185500	58780755	3000	3000	3000	3000	0
11	20250114	185400	58780755	3000	3000	3000	3000	0
12	20250114	185300	58780755	3000	3000	3000	3000	0
13	20250114	185200	58780755	3000	3000	3000	3000	0
14	20250114	185100	58780755	3000	3000	3000	3000	0
15	20250114	185000	58780755	3000	3000	3000	3000	0
16	20250114	184900	58780755	3000	3000	3000	3000	0
17	20250114	184800	58780755	3000	3000	3000	3000	0
18	20250114	184700	58780755	3000	3000	3000	3000	0
19	20250114	184600	58780755	3000	3000	3000	3000	0
20	20250114	184500	58780755	3000	3000	3000	3000	0
21	20250114	184400	58780755	3000	3000	3000	3000	0
22	20250114	184300	58780755	3000	3000	3000	3000	0
23	20250114	184200	58780755	3000	3000	3000	3000	0
24	20250114	184100	58780755	3000	3000	3000	3000	0
25	20250114	184000	58780755	3000	3000	3000	3000	0
26	20250114	183900	58780755	3000	3000	3000	3000	0
27	20250114	183800	58780755	3000	3000	3000	3000	0
28	20250114	183700	58780755	3000	3000	3000	3000	0
29	20250114	183600	58780755	3000	3000	3000	3000	0
30	20250114	183500	58780755	3000	3000	3000	3000	0
31	20250114	183400	58780755	3000	3000	3000	3000	0
32	20250114	183300	58780755	3000	3000	3000	3000	1878
33	20250114	183200	58780755	3000	3000	3000	3000	0
34	20250114	183100	58780755	3000	3000	3000	3000	0
35	20250114	183000	58780755	3000	3000	3000	3000	0
36	20250114	182900	58780755	3000	3000	3000	3000	0
37	20250114	182800	58780755	3000	3000	3000	3000	0
38	20250114	182700	58780755	3000	3000	3000	3000	0
39	20250114	182600	58780755	3000	3000	3000	3000	0
40	20250114	182500	58780755	3000	3000	3000	3000	0
41	20250114	182400	58780755	3000	3000	3000	3000	0
42	20250114	182300	58780755	3000	3000	3000	3000	0
43	20250114	182200	58780755	3000	3000	3000	3000	0
44	20250114	182100	58780755	3000	3000	3000	3000	0
45	20250114	182000	58780755	3000	3000	3000	3000	0
46	20250114	181900	58780755	3000	3000	3000	3000	0
47	20250114	181800	58780755	3000	3000	3000	3000	0
48	20250114	181700	58780755	3000	3000	3000	3000	0
49	20250114	181600	58780755	3000	3000	3000	3000	0
50	20250114	181500	58780755	3000	3000	3000	3000	0
51	20250114	181400	58780755	3000	3000	3000	3000	0
52	20250114	181300	58780755	3000	3000	3000	3000	0
53	20250114	181200	58780755	3000	3000	3000	3000	0
54	20250114	181100	58780755	3000	3000	3000	3000	0
55	20250114	181000	58780755	3000	3000	3000	3000	0
56	20250114	180900	58780755	3000	3000	3000	3000	0
57	20250114	180800	58780755	3000	3000	3000	3000	0
58	20250114	180700	58780755	3000	3000	3000	3000	0
59	20250114	180600	58780755	3000	3000	3000	3000	0
60	20250114	180500	58780755	3000	3000	3000	3000	0
61	20250114	180400	58780755	3000	3000	3000	3000	0
62	20250114	180300	58780755	3000	3000	3000	3000	1878
63	20250114	180200	58780755	3000	3000	3000	3000	0
64	20250114	180100	58780755	3000	3000	3000	3000	0
65	20250114	180000	58780755	3000	3000	3000	3000	0
66	20250114	175900	58780755	3000	3000	3000	3000	0
67	20250114	175800	58780755	3000	3000	3000	3000	0
68	20250114	175700	58780755	3000	3000	3000	3000	0
69	20250114	175600	58780755	3000	3000	3000	3000	0
70	20250114	175500	58780755	3000	3000	3000	3000	0
71	20250114	175400	58780755	3000	3000	3000	3000	0
72	20250114	175300	58780755	3000	3000	3000	3000	0
73	20250114	175200	58780755	3000	3000	3000	3000	0
74	20250114	175100	58780755	3000	3000	3000	3000	0
75	20250114	175000	58780755	3000	3000	3000	3000	0
76	20250114	174900	58780755	3000	3000	3000	3000	0
77	20250114	174800	58780755	3000	3000	3000	3000	0
78	20250114	174700	58780755	3000	3000	3000	3000	0
79	20250114	174600	58780755	3000	3000	3000	3000	0
80	20250114	174500	58780755	3000	3000	3000	3000	0
81	20250114	174400	58780755	3000	3000	3000	3000	0
82	20250114	174300	58780755	3000	3000	3000	3000	0
83	20250114	174200	58780755	3000	3000	3000	3000	0
84	20250114	174100	58780755	3000	3000	3000	3000	0
85	20250114	174000	58780755	3000	3000	3000	3000	0
86	20250114	173900	58780755	3000	3000	3000	3000	0
87	20250114	173800	58780755	3000	3000	3000	3000	0
88	20250114	173700	58780755	3000	3000	3000	3000	0
89	20250114	173600	58780755	3000	3000	3000	3000	0
90	20250114	173500	58780755	3000	3000	3000	3000	0
91	20250114	173400	58780755	3000	3000	3000	3000	0
92	20250114	173300	58780755	3000	3000	3000	3000	1878
93	20250114	173200	58780755	3000	3000	3000	3000	0
94	20250114	173100	58780755	3000	3000	3000	3000	0
95	20250114	173000	58780755	3000	3000	3000	3000	0
96	20250114	172900	58780755	3000	3000	3000	3000	0
97	20250114	172800	58780755	3000	3000	3000	3000	0
98	20250114	172700	58780755	3000	3000	3000	3000	0
99	20250114	172600	58780755	3000	3000	3000	3000	0
100	20250114	172500	58780755	3000	3000	3000	3000	0
101	20250114	172400	58780755	3000	3000	3000	3000	0
102	20250114	172300	58780755	3000	3000	3000	3000	0
103	20250114	172200	58780755	3000	3000	3000	3000	0
104	20250114	172100	58780755	3000	3000	3000	3000	0
105	20250114	172000	58780755	3000	3000	3000	3000	0
106	20250114	171900	58780755	3000	3000	3000	3000	0
107	20250114	171800	58780755	3000	3000	3000	3000	0
108	20250114	171700	58780755	3000	3000	3000	3000	0
109	20250114	171600	58780755	3000	3000	3000	3000	0
110	20250114	171500	58780755	3000	3000	3000	3000	0
111	20250114	171400	58780755	3000	3000	3000	3000	0
112	20250114	171300	58780755	3000	3000	3000	3000	0
113	20250114	171200	58780755	3000	3000	3000	3000	0
114	20250114	171100	58780755	3000	3000	3000	3000	0
115	20250114	171000	58780755	3000	3000	3000	3000	0
116	20250114	170900	58780755	3000	3000	3000	3000	0
117	20250114	170800	58780755	3000	3000	3000	3000	0
118	20250114	170700	58780755	3000	3000	3000	3000	0
119	20250114	170600	58780755	3000	3000	3000	3000	0
120	20250114	170500	58780755	3000	3000	3000	3000	0
121	20250114	170400	58780755	3000	3000	3000	3000	0
122	20250114	170300	58780755	3000	3000	3000	3000	1878
123	20250114	170200	58780755	3000	3000	3000	3000	0
124	20250114	170100	58780755	3000	3000	3000	3000	0
125	20250114	170000	58780755	3000	3000	3000	3000	0
126	20250114	165900	58780755	3000	3000	3000	3000	0
127	20250114	165800	58780755	3000	3000	3000	3000	0
128	20250114	165700	58780755	3000	3000	3000	3000	0
129	20250114	165600	58780755	3000	3000	3000	3000	0
130	20250114	165500	58780755	3000	3000	3000	3000	0
131	20250114	165400	58780755	3000	3000	3000	3000	0
132	20250114	165300	58780755	3000	3000	3000	3000	0
133	20250114	165200	58780755	3000	3000	3000	3000	0
134	20250114	165100	58780755	3000	3000	3000	3000	0
135	20250114	165000	58780755	3000	3000	3000	3000	0
136	20250114	164900	58780755	3000	3000	3000	3000	0
137	20250114	164800	58780755	3000	3000	3000	3000	0
138	20250114	164700	58780755	3000	3000	3000	3000	0
139	20250114	164600	58780755	3000	3000	3000	3000	0
140	20250114	164500	58780755	3000	3000	3000	3000	0
141	20250114	164400	58780755	3000	3000	3000	3000	0
142	20250114	164300	58780755	3000	3000	3000	3000	0
143	20250114	164200	58780755	3000	3000	3000	3000	0
144	20250114	164100	58780755	3000	3000	3000	3000	0
145	20250114	164000	58780755	3000	3000	3000	3000	0
146	20250114	163900	58780755	3000	3000	3000	3000	0
147	20250114	163800	58780755	3000	3000	3000	3000	0
148	20250114	163700	58780755	3000	3000	3000	3000	0
149	20250114	163600	58780755	3000	3000	3000	3000	0
150	20250114	163500	58780755	3000	3000	3000	3000	0
151	20250114	163400	58780755	3000	3000	3000	3000	0
152	20250114	163300	58780755	3000	3000	3000	3000	1878
153	20250114	163200	58780755	3000	3000	3000	3000	0
154	20250114	163100	58780755	3000	3000	3000	3000	0
155	20250114	163000	58780755	3000	3000	3000	3000	0
156	20250114	162900	58780755	3000	3000	3000	3000	0
157	20250114	162800	58780755	3000	3000	3000	3000	0
158	20250114	162700	58780755	3000	3000	3000	3000	0
159	20250114	162600	58780755	3000	3000	3000	3000	0
160	20250114	162500	58780755	3000	3000	3000	3000	0
161	20250114	162400	58780755	3000	3000	3000	3000	0
162	20250114	162300	58780755	3000	3000	3000	3000	0
163	20250114	162200	58780755	3000	3000	3000	3000	0
164	20250114	162100	58780755	3000	3000	3000	3000	0
165	20250114	162000	58780755	3000	3000	3000	3000	0
166	20250114	161900	58780755	3000	3000	3000	3000	0
167	20250114	161800	58780755	3000	3000	3000	3000	0
168	20250114	161700	58780755	3000	3000	3000	3000	0
169	20250114	161600	58780755	3000	3000	3000	3000	0
170	20250114	161500	58780755	3000	3000	3000	3000	0
171	20250114	161400	58780755	3000	3000	3000	3000	0
172	20250114	161300	58780755	3000	3000	3000	3000	0
173	20250114	161200	58780755	3000	3000	3000	3000	0
174	20250114	161100	58780755	3000	3000	3000	3000	0
175	20250114	161000	58780755	3000	3000	3000	3000	0
176	20250114	160900	58780755	3000	3000	3000	3000	0
177	20250114	160800	58780755	3000	3000	3000	3000	0
178	20250114	160700	58780755	3000	3000	3000	3000	0
179	20250114	160600	58780755	3000	3000	3000	3000	0
180	20250114	160500	58780755	3000	3000	3000	3000	0
181	20250114	160400	58780755	3000	3000	3000	3000	0
182	20250114	160300	58780755	3000	3000	3000	3000	1878
183	20250114	160200	58780755	3000	3000	3000	3000	0
184	20250114	160100	58780755	3000	3000	3000	3000	0
185	20250114	160000	58780755	3000	3000	3000	3000	0
186	20250114	155900	58780755	3000	3000	3000	3000	0
187	20250114	155800	58780755	3000	3000	3000	3000	0
188	20250114	155700	58780755	3000	3000	3000	3000	0
189	20250114	155600	58780755	3000	3000	3000	3000	0
190	20250114	155500	58780755	3000	3000	3000	3000	0
191	20250114	155400	58780755	3000	3000	3000	3000	0
192	20250114	155300	58780755	3000	3000	3000	3000	0
193	20250114	155200	58780755	3000	3000	3000	3000	0
194	20250114	155100	58780755	3000	3000	3000	3000	0
195	20250114	155000	58780755	3000	3000	3000	3000	0
196	20250114	154900	58780755	3000	3000	3000	3000	0
197	20250114	154800	58780755	3000	3000	3000	3000	0
198	20250114	154700	58780755	3000	3000	3000	3000	0
199	20250114	154600	58780755	3000	3000	3000	3000	0
200	20250114	154500	58780755	3000	3000	3000	3000	0
201	20250114	154400	58780755	3000	3000	3000	3000	0
202	20250114	154300	58780755	3000	3000	3000	3000	0
203	20250114	154200	58780755	3000	3000	3000	3000	0
204	20250114	154100	58780755	3000	3000	3000	3000	0
205	20250114	154000	58780755	3000	3000	3000	3000	0
206	20250114	153900	58780755	3000	3000	3000	3000	0
207	20250114	153800	58780755	3000	3000	3000	3000	0
208	20250114	153700	58780755	3000	3000	3000	3000	0
209	20250114	153600	58780755	3000	3000	3000	3000	0
210	20250114	153500	58780755	3000	3000	3000	3000	0
211	20250114	153400	58780755	3000	3000	3000	3000	0
212	20250114	153300	58780755	3000	3000	3000	3000	1878
213	20250114	153200	58780755	3000	3000	3000	3000	0
214	20250114	153100	58780755	3000	3000	3000	3000	0
215	20250114	153000	58780755	3000	3000	3000	3000	1878
216	20250114	152900	53146755	2985	2985	2985	2985	0
217	20250114	152800	53146755	2985	2985	2985	2985	0
218	20250114	152700	53146755	2985	2985	2985	2985	0
219	20250114	152600	53146755	2985	2985	2985	2985	0
220	20250114	152500	53146755	2985	2985	2985	2985	0
221	20250114	152400	53146755	2985	2985	2985	2985	0
222	20250114	152300	53146755	2985	2985	2985	2985	0
223	20250114	152200	53146755	2985	2985	2985	2985	0
224	20250114	152100	53146755	2985	2985	2985	2985	0
225	20250114	152000	53146755	2985	2985	2985	2985	0
226	20250114	151900	53146755	2985	2995	2995	2985	391
227	20250114	151800	51978660	2995	2995	2995	2995	35
228	20250114	151700	51873835	2995	2995	2995	2995	22
229	20250114	151600	51807945	2995	2995	2995	2995	0
230	20250114	151500	51807945	2995	2995	2995	2995	0
231	20250114	151400	51807945	2995	2995	2995	2995	30
232	20250114	151300	51718095	2985	2995	2995	2985	11
233	20250114	151200	51685250	2995	2995	2995	2995	22
234	20250114	151100	51619360	2995	2995	2995	2995	0
235	20250114	151000	51619360	2995	2995	2995	2995	0
236	20250114	150900	51619360	2995	2995	2995	2985	800
237	20250114	150800	49223860	3000	3000	3000	3000	0
238	20250114	150700	49223860	3000	3000	3000	3000	0
239	20250114	150600	49223860	3000	3000	3000	3000	0
240	20250114	150500	49223860	3000	3000	3000	3000	0
241	20250114	150400	49223860	3000	3000	3000	3000	0
242	20250114	150300	49223860	3000	3000	3000	3000	75
243	20250114	150200	48998860	3000	3000	3000	3000	0
244	20250114	150100	48998860	3000	3000	3000	3000	1
245	20250114	150000	48995860	3000	3000	3000	3000	0
246	20250114	145900	48995860	3000	3000	3005	3000	1292
247	20250114	145800	45119685	3000	3000	3000	3000	0
248	20250114	145700	45119685	3000	3000	3000	3000	0
249	20250114	145600	45119685	3000	3000	3000	3000	0
250	20250114	145500	45119685	3000	3000	3000	3000	0
251	20250114	145400	45119685	3000	3000	3000	3000	0
252	20250114	145300	45119685	3000	3000	3000	3000	0
253	20250114	145200	45119685	3000	3000	3000	3000	0
254	20250114	145100	45119685	3000	3000	3000	3000	0
255	20250114	145000	45119685	3000	2990	3000	2990	330
256	20250114	144900	44132065	2985	2985	2985	2985	0
257	20250114	144800	44132065	2985	2985	2985	2985	0
258	20250114	144700	44132065	2985	2985	2985	2985	0
259	20250114	144600	44132065	2985	2985	2985	2985	0
260	20250114	144500	44132065	2985	2985	2985	2985	0
261	20250114	144400	44132065	2985	2985	2985	2985	0
262	20250114	144300	44132065	2985	2985	2985	2985	0
263	20250114	144200	44132065	2985	2985	2985	2985	0
264	20250114	144100	44132065	2985	2985	2985	2985	0
265	20250114	144000	44132065	2985	2985	2985	2985	0
266	20250114	143900	44132065	2985	2985	2985	2985	191
267	20250114	143800	43561930	2985	2985	2985	2985	0
268	20250114	143700	43561930	2985	2980	2985	2980	376
269	20250114	143600	42441250	2980	2980	2980	2980	0
270	20250114	143500	42441250	2980	2980	2980	2980	0
271	20250114	143400	42441250	2980	2980	2980	2980	0
272	20250114	143300	42441250	2980	2980	2980	2980	0
273	20250114	143200	42441250	2980	2980	2980	2980	0
274	20250114	143100	42441250	2980	2980	2980	2980	0
275	20250114	143000	42441250	2980	2980	2980	2980	0
276	20250114	142900	42441250	2980	2965	2980	2965	29
277	20250114	142800	42355175	2970	2970	2970	2970	0
278	20250114	142700	42355175	2970	2970	2970	2970	84
279	20250114	142600	42105695	2980	2980	2980	2980	0
280	20250114	142500	42105695	2980	2980	2980	2980	0
281	20250114	142400	42105695	2980	2980	2980	2980	0
282	20250114	142300	42105695	2980	2980	2980	2980	20
283	20250114	142200	42046095	2980	2975	2980	2975	120
284	20250114	142100	41688500	2980	2980	2980	2980	0
285	20250114	142000	41688500	2980	2980	2980	2980	0
286	20250114	141900	41688500	2980	2980	2980	2980	0
287	20250114	141800	41688500	2980	2980	2980	2980	0
288	20250114	141700	41688500	2980	2980	2980	2980	0
289	20250114	141600	41688500	2980	2980	2980	2980	0
290	20250114	141500	41688500	2980	2980	2980	2980	0
291	20250114	141400	41688500	2980	2980	2980	2980	0
292	20250114	141300	41688500	2980	2980	2980	2980	0
293	20250114	141200	41688500	2980	2980	2980	2980	0
294	20250114	141100	41688500	2980	2980	2980	2980	0
295	20250114	141000	41688500	2980	2980	2980	2980	0
296	20250114	140900	41688500	2980	2980	2980	2980	0
297	20250114	140800	41688500	2980	2980	2980	2980	0
298	20250114	140700	41688500	2980	2980	2980	2980	0
299	20250114	140600	41688500	2980	2980	2980	2980	0
300	20250114	140500	41688500	2980	2980	2980	2980	0
301	20250114	140400	41688500	2980	2980	2980	2980	0
302	20250114	140300	41688500	2980	2980	2980	2980	0
303	20250114	140200	41688500	2980	2980	2980	2980	0
304	20250114	140100	41688500	2980	2980	2980	2980	0
305	20250114	140000	41688500	2980	2980	2980	2980	0
306	20250114	135900	41688500	2980	2980	2980	2980	0
307	20250114	135800	41688500	2980	2980	2980	2980	0
308	20250114	135700	41688500	2980	2980	2980	2980	0
309	20250114	135600	41688500	2980	2980	2980	2980	0
310	20250114	135500	41688500	2980	2980	2980	2980	0
311	20250114	135400	41688500	2980	2980	2980	2980	0
312	20250114	135300	41688500	2980	2980	2980	2980	0
313	20250114	135200	41688500	2980	2980	2980	2980	495
314	20250114	135100	40213400	2980	2980	2980	2980	0
315	20250114	135000	40213400	2980	2980	2980	2980	0
316	20250114	134900	40213400	2980	2980	2980	2980	0
317	20250114	134800	40213400	2980	2965	2980	2965	1871
318	20250114	134700	34665420	2965	2965	2965	2965	0
319	20250114	134600	34665420	2965	2965	2965	2965	0
320	20250114	134500	34665420	2965	2965	2965	2965	0
321	20250114	134400	34665420	2965	2965	2965	2965	0
322	20250114	134300	34665420	2965	2965	2965	2965	0
323	20250114	134200	34665420	2965	2965	2965	2965	70
324	20250114	134100	34457870	2965	2965	2965	2965	0
325	20250114	134000	34457870	2965	2965	2965	2965	0
326	20250114	133900	34457870	2965	2965	2965	2965	0
327	20250114	133800	34457870	2965	2965	2965	2965	0
328	20250114	133700	34457870	2965	2965	2965	2965	0
329	20250114	133600	34457870	2965	2965	2965	2965	0
330	20250114	133500	34457870	2965	2965	2965	2965	0
331	20250114	133400	34457870	2965	2965	2965	2965	0
332	20250114	133300	34457870	2965	2965	2965	2965	0
333	20250114	133200	34457870	2965	2965	2965	2965	0
334	20250114	133100	34457870	2965	2965	2965	2965	0
335	20250114	133000	34457870	2965	2965	2965	2965	0
336	20250114	132900	34457870	2965	2965	2965	2965	0
337	20250114	132800	34457870	2965	2965	2965	2965	0
338	20250114	132700	34457870	2965	2965	2965	2965	0
339	20250114	132600	34457870	2965	2965	2965	2965	0
340	20250114	132500	34457870	2965	2965	2965	2965	188
341	20250114	132400	33900450	2965	2965	2965	2965	0
342	20250114	132300	33900450	2965	2965	2965	2965	0
343	20250114	132200	33900450	2965	2965	2965	2965	0
344	20250114	132100	33900450	2965	2965	2965	2965	0
345	20250114	132000	33900450	2965	2965	2965	2965	0
346	20250114	131900	33900450	2965	2965	2965	2965	0
347	20250114	131800	33900450	2965	2965	2965	2965	0
348	20250114	131700	33900450	2965	2965	2965	2965	0
349	20250114	131600	33900450	2965	2965	2965	2965	0
350	20250114	131500	33900450	2965	2965	2965	2965	0
351	20250114	131400	33900450	2965	2965	2965	2965	1
352	20250114	131300	33897485	2960	2960	2960	2960	0
353	20250114	131200	33897485	2960	2960	2960	2960	0
354	20250114	131100	33897485	2960	2960	2960	2960	0
355	20250114	131000	33897485	2960	2960	2960	2960	0
356	20250114	130900	33897485	2960	2960	2960	2960	0
357	20250114	130800	33897485	2960	2960	2960	2960	1
358	20250114	130700	33894525	2960	2960	2960	2960	0
359	20250114	130600	33894525	2960	2960	2960	2960	0
360	20250114	130500	33894525	2960	2960	2960	2960	0
361	20250114	130400	33894525	2960	2960	2960	2960	0
362	20250114	130300	33894525	2960	2960	2960	2960	0
363	20250114	130200	33894525	2960	2960	2960	2960	0
364	20250114	130100	33894525	2960	2960	2960	2960	0
365	20250114	130000	33894525	2960	2960	2960	2960	0
366	20250114	125900	33894525	2960	2960	2960	2960	0
367	20250114	125800	33894525	2960	2960	2960	2960	0
368	20250114	125700	33894525	2960	2960	2960	2960	0
369	20250114	125600	33894525	2960	2960	2960	2960	0
370	20250114	125500	33894525	2960	2960	2960	2960	0
371	20250114	125400	33894525	2960	2960	2960	2960	0
372	20250114	125300	33894525	2960	2960	2960	2960	0
373	20250114	125200	33894525	2960	2960	2960	2960	0
374	20250114	125100	33894525	2960	2960	2960	2960	54
375	20250114	125000	33734685	2965	2965	2965	2965	0
376	20250114	124900	33734685	2965	2965	2965	2965	0
377	20250114	124800	33734685	2965	2965	2965	2965	0
378	20250114	124700	33734685	2965	2965	2965	2965	0
379	20250114	124600	33734685	2965	2965	2965	2965	0
380	20250114	124500	33734685	2965	2965	2965	2965	0
381	20250114	124400	33734685	2965	2965	2965	2965	0
382	20250114	124300	33734685	2965	2965	2965	2965	0
383	20250114	124200	33734685	2965	2965	2965	2965	0
384	20250114	124100	33734685	2965	2965	2965	2965	0
385	20250114	124000	33734685	2965	2965	2965	2965	0
386	20250114	123900	33734685	2965	2965	2965	2965	0
387	20250114	123800	33734685	2965	2965	2965	2965	0
388	20250114	123700	33734685	2965	2985	2985	2960	307
389	20250114	123600	32825335	2985	2985	2985	2985	0
390	20250114	123500	32825335	2985	2985	2985	2985	0
391	20250114	123400	32825335	2985	2985	2985	2985	0
392	20250114	123300	32825335	2985	2985	2985	2985	0
393	20250114	123200	32825335	2985	2985	2985	2985	30
394	20250114	123100	32735785	2985	2985	2985	2985	0
395	20250114	123000	32735785	2985	2985	2985	2985	0
396	20250114	122900	32735785	2985	2985	2985	2985	0
397	20250114	122800	32735785	2985	2985	2985	2985	0
398	20250114	122700	32735785	2985	2985	2985	2985	0
399	20250114	122600	32735785	2985	2985	2985	2985	1
400	20250114	122500	32732800	2985	2985	2985	2985	0
401	20250114	122400	32732800	2985	2985	2985	2985	0
402	20250114	122300	32732800	2985	2985	2985	2985	35
403	20250114	122200	32628325	2990	2990	2990	2990	0
404	20250114	122100	32628325	2990	2990	2990	2990	0
405	20250114	122000	32628325	2990	2990	2990	2990	582
406	20250114	121900	30888145	2985	2985	2985	2985	1
407	20250114	121800	30885160	2990	2990	2990	2990	0
408	20250114	121700	30885160	2990	2990	2990	2990	1
409	20250114	121600	30882170	2970	2970	2970	2970	0
410	20250114	121500	30882170	2970	2975	2975	2970	524
411	20250114	121400	29324950	2975	2975	2975	2975	0
412	20250114	121300	29324950	2975	2975	2975	2975	0
413	20250114	121200	29324950	2975	2975	2975	2975	0
414	20250114	121100	29324950	2975	2975	2975	2975	0
415	20250114	121000	29324950	2975	2975	2975	2975	0
416	20250114	120900	29324950	2975	2975	2975	2975	0
417	20250114	120800	29324950	2975	2975	2975	2975	0
418	20250114	120700	29324950	2975	2975	2975	2975	0
419	20250114	120600	29324950	2975	2975	2975	2975	0
420	20250114	120500	29324950	2975	2975	2975	2975	0
421	20250114	120400	29324950	2975	2975	2975	2975	1
422	20250114	120300	29321975	2975	2975	2975	2975	0
423	20250114	120200	29321975	2975	2975	2975	2975	0
424	20250114	120100	29321975	2975	2975	2975	2975	0
425	20250114	120000	29321975	2975	2975	2975	2975	0
426	20250114	115900	29321975	2975	2975	2975	2975	0
427	20250114	115800	29321975	2975	2975	2975	2975	0
428	20250114	115700	29321975	2975	2975	2975	2975	0
429	20250114	115600	29321975	2975	2975	2975	2975	0
430	20250114	115500	29321975	2975	2975	2975	2975	0
431	20250114	115400	29321975	2975	2975	2975	2975	0
432	20250114	115300	29321975	2975	2975	2975	2975	0
433	20250114	115200	29321975	2975	2975	2975	2975	0
434	20250114	115100	29321975	2975	2975	2975	2975	0
435	20250114	115000	29321975	2975	2975	2975	2975	0
436	20250114	114900	29321975	2975	2975	2975	2975	0
437	20250114	114800	29321975	2975	2975	2975	2975	0
438	20250114	114700	29321975	2975	2975	2975	2975	0
439	20250114	114600	29321975	2975	2975	2975	2975	0
440	20250114	114500	29321975	2975	2975	2975	2975	0
441	20250114	114400	29321975	2975	2970	2975	2970	192
442	20250114	114300	28751670	2970	2970	2970	2970	0
443	20250114	114200	28751670	2970	2970	2970	2970	0
444	20250114	114100	28751670	2970	2970	2970	2970	0
445	20250114	114000	28751670	2970	2970	2970	2970	0
446	20250114	113900	28751670	2970	2970	2970	2970	0
447	20250114	113800	28751670	2970	2970	2970	2970	0
448	20250114	113700	28751670	2970	2970	2970	2970	0
449	20250114	113600	28751670	2970	2970	2970	2970	0
450	20250114	113500	28751670	2970	2970	2970	2970	0
451	20250114	113400	28751670	2970	2970	2970	2970	0
452	20250114	113300	28751670	2970	2970	2970	2970	6
453	20250114	113200	28733850	2940	2940	2940	2940	0
454	20250114	113100	28733850	2940	2940	2940	2940	0
455	20250114	113000	28733850	2940	2940	2940	2940	0
456	20250114	112900	28733850	2940	2940	2940	2940	0
457	20250114	112800	28733850	2940	2940	2940	2940	0
458	20250114	112700	28733850	2940	2955	2955	2940	840
459	20250114	112600	26254470	2960	2960	2960	2960	0
460	20250114	112500	26254470	2960	2960	2960	2960	0
461	20250114	112400	26254470	2960	2960	2960	2960	200
462	20250114	112300	25662470	2955	2955	2955	2955	0
463	20250114	112200	25662470	2955	2955	2955	2955	84
464	20250114	112100	25414250	2955	2955	2955	2955	250
465	20250114	112000	24675500	2955	2955	2955	2955	0
466	20250114	111900	24675500	2955	2955	2955	2955	0
467	20250114	111800	24675500	2955	2955	2955	2955	0
468	20250114	111700	24675500	2955	2955	2955	2955	35
469	20250114	111600	24572075	2965	2965	2965	2965	3
470	20250114	111500	24563180	2955	2955	2955	2955	0
471	20250114	111400	24563180	2955	2955	2955	2955	0
472	20250114	111300	24563180	2955	2955	2955	2955	150
473	20250114	111200	24119930	2940	2940	2940	2940	0
474	20250114	111100	24119930	2940	2940	2940	2940	0
475	20250114	111000	24119930	2940	2940	2940	2940	0
476	20250114	110900	24119930	2940	2950	2950	2940	200
477	20250114	110800	23531010	2950	2950	2950	2950	1
478	20250114	110700	23528060	2950	2950	2950	2950	0
479	20250114	110600	23528060	2950	2950	2950	2950	0
480	20250114	110500	23528060	2950	2950	2950	2950	205
481	20250114	110400	22923310	2930	2930	2930	2930	0
482	20250114	110300	22923310	2930	2930	2930	2930	0
483	20250114	110200	22923310	2930	2930	2930	2930	200
484	20250114	110100	22337310	2930	2930	2930	2930	0
485	20250114	110000	22337310	2930	2945	2945	2930	808
486	20250114	105900	19962385	2950	2950	2950	2950	0
487	20250114	105800	19962385	2950	2950	2950	2950	361
488	20250114	105700	18897435	2955	2955	2955	2955	0
489	20250114	105600	18897435	2955	2955	2955	2955	0
490	20250114	105500	18897435	2955	2955	2955	2955	2
491	20250114	105400	18891525	2955	2955	2955	2955	0
492	20250114	105300	18891525	2955	2955	2955	2955	0
493	20250114	105200	18891525	2955	2955	2955	2955	0
494	20250114	105100	18891525	2955	2955	2955	2955	1
495	20250114	105000	18888570	2955	2955	2955	2955	247
496	20250114	104900	18158685	2955	2955	2955	2955	0
497	20250114	104800	18158685	2955	2955	2955	2955	0
498	20250114	104700	18158685	2955	2955	2955	2955	0
499	20250114	104600	18158685	2955	2955	2955	2955	21
500	20250114	104500	18096630	2955	2955	2955	2955	0
501	20250114	104400	18096630	2955	2955	2955	2955	0
502	20250114	104300	18096630	2955	2955	2955	2955	0
503	20250114	104200	18096630	2955	2955	2955	2955	0
504	20250114	104100	18096630	2955	2955	2955	2955	0
505	20250114	104000	18096630	2955	2955	2955	2955	0
506	20250114	103900	18096630	2955	2955	2955	2955	0
507	20250114	103800	18096630	2955	2955	2955	2955	0
508	20250114	103700	18096630	2955	2955	2955	2955	10
509	20250114	103600	18067080	2955	2955	2955	2955	0
510	20250114	103500	18067080	2955	2955	2955	2955	0
511	20250114	103400	18067080	2955	2955	2955	2955	0
512	20250114	103300	18067080	2955	2955	2955	2955	0
513	20250114	103200	18067080	2955	2955	2955	2955	0
514	20250114	103100	18067080	2955	2955	2955	2955	0
515	20250114	103000	18067080	2955	2955	2955	2955	0
516	20250114	102900	18067080	2955	2955	2955	2955	20
517	20250114	102800	18007980	2955	2955	2955	2955	0
518	20250114	102700	18007980	2955	2955	2955	2955	20
519	20250114	102600	17948880	2945	2945	2945	2945	0
520	20250114	102500	17948880	2945	2945	2945	2945	0
521	20250114	102400	17948880	2945	2945	2945	2945	0
522	20250114	102300	17948880	2945	2945	2945	2945	0
523	20250114	102200	17948880	2945	2970	2970	2945	481
524	20250114	102100	16527620	2980	2980	2980	2980	0
525	20250114	102000	16527620	2980	2980	2980	2980	2
526	20250114	101900	16521660	2980	2980	2980	2980	0
527	20250114	101800	16521660	2980	2980	2980	2980	0
528	20250114	101700	16521660	2980	2980	2980	2980	0
529	20250114	101600	16521660	2980	2980	2980	2980	0
530	20250114	101500	16521660	2980	2980	2980	2980	0
531	20250114	101400	16521660	2980	2980	2980	2980	0
532	20250114	101300	16521660	2980	2980	2980	2980	0
533	20250114	101200	16521660	2980	2980	2980	2980	0
534	20250114	101100	16521660	2980	2980	2980	2980	100
535	20250114	101000	16223660	2980	2980	2980	2980	8
536	20250114	100900	16199820	2975	2975	2975	2975	0
537	20250114	100800	16199820	2975	2975	2975	2975	0
538	20250114	100700	16199820	2975	2975	2975	2975	0
539	20250114	100600	16199820	2975	2975	2975	2975	288
540	20250114	100500	15343020	2975	2975	2975	2975	0
541	20250114	100400	15343020	2975	2975	2975	2975	2
542	20250114	100300	15337070	2970	2970	2970	2970	0
543	20250114	100200	15337070	2970	2970	2970	2970	0
544	20250114	100100	15337070	2970	2970	2970	2970	0
545	20250114	100000	15337070	2970	2970	2970	2970	0
546	20250114	095900	15337070	2970	2970	2970	2970	49
547	20250114	095800	15191540	2970	2970	2970	2970	0
548	20250114	095700	15191540	2970	2970	2970	2970	0
549	20250114	095600	15191540	2970	2970	2970	2970	45
550	20250114	095500	15057890	2970	2975	2975	2970	74
551	20250114	095400	14837780	2980	2980	2980	2980	0
552	20250114	095300	14837780	2980	2980	2980	2980	0
553	20250114	095200	14837780	2980	2980	2980	2980	0
554	20250114	095100	14837780	2980	2980	2980	2980	0
555	20250114	095000	14837780	2980	2980	2980	2980	10
556	20250114	094900	14807980	2985	2985	2985	2985	0
557	20250114	094800	14807980	2985	2985	2985	2985	0
558	20250114	094700	14807980	2985	2985	2985	2985	3
559	20250114	094600	14799025	2990	2990	2990	2990	0
560	20250114	094500	14799025	2990	2990	2990	2990	0
561	20250114	094400	14799025	2990	2990	2990	2990	10
562	20250114	094300	14769125	2990	2990	2990	2990	1
563	20250114	094200	14766135	2990	2990	2990	2990	0
564	20250114	094100	14766135	2990	2990	2990	2990	0
565	20250114	094000	14766135	2990	2990	2990	2990	0
566	20250114	093900	14766135	2990	2985	2990	2975	380
567	20250114	093800	13632150	2985	2985	2985	2985	0
568	20250114	093700	13632150	2985	2985	2985	2985	0
569	20250114	093600	13632150	2985	2985	2985	2985	0
570	20250114	093500	13632150	2985	2985	2985	2985	0
571	20250114	093400	13632150	2985	2985	2985	2985	0
572	20250114	093300	13632150	2985	2985	2985	2985	0
573	20250114	093200	13632150	2985	2985	2985	2985	3
574	20250114	093100	13623195	2970	2970	2970	2970	0
575	20250114	093000	13623195	2970	2970	2970	2970	0
576	20250114	092900	13623195	2970	2970	2970	2970	0
577	20250114	092800	13623195	2970	2970	2970	2970	0
578	20250114	092700	13623195	2970	2970	2970	2970	0
579	20250114	092600	13623195	2970	2970	2970	2970	0
580	20250114	092500	13623195	2970	2970	2970	2970	0
581	20250114	092400	13623195	2970	2970	2970	2970	0
582	20250114	092300	13623195	2970	2970	2970	2970	0
583	20250114	092200	13623195	2970	2970	2970	2970	0
584	20250114	092100	13623195	2970	2970	2970	2970	0
585	20250114	092000	13623195	2970	2965	2970	2965	1371
586	20250114	091900	9557905	2965	2965	2965	2965	0
587	20250114	091800	9557905	2965	2965	2965	2965	0
588	20250114	091700	9557905	2965	2965	2965	2965	0
589	20250114	091600	9557905	2965	2965	2965	2965	50
590	20250114	091500	9409655	2970	2970	2970	2970	9
591	20250114	091400	9382925	2945	2955	2955	2945	2400
592	20250114	091300	2309515	2955	2960	2960	2955	226
593	20250114	091200	1640685	2975	2975	2975	2975	0
594	20250114	091100	1640685	2975	2975	2975	2975	0
595	20250114	091000	1640685	2975	2975	2975	2975	60
596	20250114	090900	1462185	2980	2980	2980	2980	10
597	20250114	090800	1432385	2980	2980	2980	2980	0
598	20250114	090700	1432385	2980	2980	2980	2980	10
599	20250114	090600	1402585	2980	2980	2980	2980	0
600	20250114	090500	1402585	2980	2980	2990	2980	20
601	20250114	090400	1342965	2980	2980	2980	2980	50
602	20250114	090300	1193965	2980	2975	2980	2975	5
603	20250114	090200	1179075	2985	2985	2985	2985	0
604	20250114	090100	1179075	2985	2985	2985	2985	1
605	20250114	090000	1176090	2985	2985	2985	2985	394