KissMeData/064090/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194300	229109830	3005	3005	3005	3005	1150
3	20250107	194200	229109830	3005	3005	3005	3005	0
4	20250107	194100	229109830	3005	3005	3005	3005	0
5	20250107	194000	229109830	3005	3005	3005	3005	0
6	20250107	193900	229109830	3005	3005	3005	3005	0
7	20250107	193800	229109830	3005	3005	3005	3005	0
8	20250107	193700	229109830	3005	3005	3005	3005	0
9	20250107	193600	229109830	3005	3005	3005	3005	0
10	20250107	193500	229109830	3005	3005	3005	3005	0
11	20250107	193400	229109830	3005	3005	3005	3005	0
12	20250107	193300	229109830	3005	3005	3005	3005	0
13	20250107	193200	229109830	3005	3005	3005	3005	0
14	20250107	193100	229109830	3005	3005	3005	3005	0
15	20250107	193000	229109830	3005	3005	3005	3005	0
16	20250107	192900	229109830	3005	3005	3005	3005	0
17	20250107	192800	229109830	3005	3005	3005	3005	0
18	20250107	192700	229109830	3005	3005	3005	3005	0
19	20250107	192600	229109830	3005	3005	3005	3005	0
20	20250107	192500	229109830	3005	3005	3005	3005	0
21	20250107	192400	229109830	3005	3005	3005	3005	0
22	20250107	192300	229109830	3005	3005	3005	3005	0
23	20250107	192200	229109830	3005	3005	3005	3005	0
24	20250107	192100	229109830	3005	3005	3005	3005	0
25	20250107	192000	229109830	3005	3005	3005	3005	0
26	20250107	191900	229109830	3005	3005	3005	3005	0
27	20250107	191800	229109830	3005	3005	3005	3005	0
28	20250107	191700	229109830	3005	3005	3005	3005	0
29	20250107	191600	229109830	3005	3005	3005	3005	0
30	20250107	191500	229109830	3005	3005	3005	3005	0
31	20250107	191400	229109830	3005	3005	3005	3005	0
32	20250107	191300	229109830	3005	3005	3005	3005	1150
33	20250107	191200	229109830	3005	3005	3005	3005	0
34	20250107	191100	229109830	3005	3005	3005	3005	0
35	20250107	191000	229109830	3005	3005	3005	3005	0
36	20250107	190900	229109830	3005	3005	3005	3005	0
37	20250107	190800	229109830	3005	3005	3005	3005	0
38	20250107	190700	229109830	3005	3005	3005	3005	0
39	20250107	190600	229109830	3005	3005	3005	3005	0
40	20250107	190500	229109830	3005	3005	3005	3005	0
41	20250107	190400	229109830	3005	3005	3005	3005	0
42	20250107	190300	229109830	3005	3005	3005	3005	0
43	20250107	190200	229109830	3005	3005	3005	3005	0
44	20250107	190100	229109830	3005	3005	3005	3005	0
45	20250107	190000	229109830	3005	3005	3005	3005	0
46	20250107	185900	229109830	3005	3005	3005	3005	0
47	20250107	185800	229109830	3005	3005	3005	3005	0
48	20250107	185700	229109830	3005	3005	3005	3005	0
49	20250107	185600	229109830	3005	3005	3005	3005	0
50	20250107	185500	229109830	3005	3005	3005	3005	0
51	20250107	185400	229109830	3005	3005	3005	3005	0
52	20250107	185300	229109830	3005	3005	3005	3005	0
53	20250107	185200	229109830	3005	3005	3005	3005	0
54	20250107	185100	229109830	3005	3005	3005	3005	0
55	20250107	185000	229109830	3005	3005	3005	3005	0
56	20250107	184900	229109830	3005	3005	3005	3005	0
57	20250107	184800	229109830	3005	3005	3005	3005	0
58	20250107	184700	229109830	3005	3005	3005	3005	0
59	20250107	184600	229109830	3005	3005	3005	3005	0
60	20250107	184500	229109830	3005	3005	3005	3005	0
61	20250107	184400	229109830	3005	3005	3005	3005	0
62	20250107	184300	229109830	3005	3005	3005	3005	1150
63	20250107	184200	229109830	3005	3005	3005	3005	0
64	20250107	184100	229109830	3005	3005	3005	3005	0
65	20250107	184000	229109830	3005	3005	3005	3005	0
66	20250107	183900	229109830	3005	3005	3005	3005	0
67	20250107	183800	229109830	3005	3005	3005	3005	0
68	20250107	183700	229109830	3005	3005	3005	3005	0
69	20250107	183600	229109830	3005	3005	3005	3005	0
70	20250107	183500	229109830	3005	3005	3005	3005	0
71	20250107	183400	229109830	3005	3005	3005	3005	0
72	20250107	183300	229109830	3005	3005	3005	3005	0
73	20250107	183200	229109830	3005	3005	3005	3005	0
74	20250107	183100	229109830	3005	3005	3005	3005	0
75	20250107	183000	229109830	3005	3005	3005	3005	0
76	20250107	182900	229109830	3005	3005	3005	3005	0
77	20250107	182800	229109830	3005	3005	3005	3005	0
78	20250107	182700	229109830	3005	3005	3005	3005	0
79	20250107	182600	229109830	3005	3005	3005	3005	0
80	20250107	182500	229109830	3005	3005	3005	3005	0
81	20250107	182400	229109830	3005	3005	3005	3005	0
82	20250107	182300	229109830	3005	3005	3005	3005	0
83	20250107	182200	229109830	3005	3005	3005	3005	0
84	20250107	182100	229109830	3005	3005	3005	3005	0
85	20250107	182000	229109830	3005	3005	3005	3005	0
86	20250107	181900	229109830	3005	3005	3005	3005	0
87	20250107	181800	229109830	3005	3005	3005	3005	0
88	20250107	181700	229109830	3005	3005	3005	3005	0
89	20250107	181600	229109830	3005	3005	3005	3005	0
90	20250107	181500	229109830	3005	3005	3005	3005	0
91	20250107	181400	229109830	3005	3005	3005	3005	0
92	20250107	181300	229109830	3005	3005	3005	3005	1150
93	20250107	181200	229109830	3005	3005	3005	3005	0
94	20250107	181100	229109830	3005	3005	3005	3005	0
95	20250107	181000	229109830	3005	3005	3005	3005	0
96	20250107	180900	229109830	3005	3005	3005	3005	0
97	20250107	180800	229109830	3005	3005	3005	3005	0
98	20250107	180700	229109830	3005	3005	3005	3005	0
99	20250107	180600	229109830	3005	3005	3005	3005	0
100	20250107	180500	229109830	3005	3005	3005	3005	0
101	20250107	180400	229109830	3005	3005	3005	3005	0
102	20250107	180300	229109830	3005	3005	3005	3005	0
103	20250107	180200	229109830	3005	3005	3005	3005	0
104	20250107	180100	229109830	3005	3005	3005	3005	0
105	20250107	180000	229109830	3005	3005	3005	3005	0
106	20250107	175900	229109830	3005	3005	3005	3005	0
107	20250107	175800	229109830	3005	3005	3005	3005	0
108	20250107	175700	229109830	3005	3005	3005	3005	0
109	20250107	175600	229109830	3005	3005	3005	3005	0
110	20250107	175500	229109830	3005	3005	3005	3005	0
111	20250107	175400	229109830	3005	3005	3005	3005	0
112	20250107	175300	229109830	3005	3005	3005	3005	0
113	20250107	175200	229109830	3005	3005	3005	3005	0
114	20250107	175100	229109830	3005	3005	3005	3005	0
115	20250107	175000	229109830	3005	3005	3005	3005	0
116	20250107	174900	229109830	3005	3005	3005	3005	0
117	20250107	174800	229109830	3005	3005	3005	3005	0
118	20250107	174700	229109830	3005	3005	3005	3005	0
119	20250107	174600	229109830	3005	3005	3005	3005	0
120	20250107	174500	229109830	3005	3005	3005	3005	0
121	20250107	174400	229109830	3005	3005	3005	3005	0
122	20250107	174300	229109830	3005	3005	3005	3005	1150
123	20250107	174200	229109830	3005	3005	3005	3005	0
124	20250107	174100	229109830	3005	3005	3005	3005	0
125	20250107	174000	229109830	3005	3005	3005	3005	0
126	20250107	173900	229109830	3005	3005	3005	3005	0
127	20250107	173800	229109830	3005	3005	3005	3005	0
128	20250107	173700	229109830	3005	3005	3005	3005	0
129	20250107	173600	229109830	3005	3005	3005	3005	0
130	20250107	173500	229109830	3005	3005	3005	3005	0
131	20250107	173400	229109830	3005	3005	3005	3005	0
132	20250107	173300	229109830	3005	3005	3005	3005	0
133	20250107	173200	229109830	3005	3005	3005	3005	0
134	20250107	173100	229109830	3005	3005	3005	3005	0
135	20250107	173000	229109830	3005	3005	3005	3005	0
136	20250107	172900	229109830	3005	3005	3005	3005	0
137	20250107	172800	229109830	3005	3005	3005	3005	0
138	20250107	172700	229109830	3005	3005	3005	3005	0
139	20250107	172600	229109830	3005	3005	3005	3005	0
140	20250107	172500	229109830	3005	3005	3005	3005	0
141	20250107	172400	229109830	3005	3005	3005	3005	0
142	20250107	172300	229109830	3005	3005	3005	3005	0
143	20250107	172200	229109830	3005	3005	3005	3005	0
144	20250107	172100	229109830	3005	3005	3005	3005	0
145	20250107	172000	229109830	3005	3005	3005	3005	0
146	20250107	171900	229109830	3005	3005	3005	3005	0
147	20250107	171800	229109830	3005	3005	3005	3005	0
148	20250107	171700	229109830	3005	3005	3005	3005	0
149	20250107	171600	229109830	3005	3005	3005	3005	0
150	20250107	171500	229109830	3005	3005	3005	3005	0
151	20250107	171400	229109830	3005	3005	3005	3005	0
152	20250107	171300	229109830	3005	3005	3005	3005	1150
153	20250107	171200	229109830	3005	3005	3005	3005	0
154	20250107	171100	229109830	3005	3005	3005	3005	0
155	20250107	171000	229109830	3005	3005	3005	3005	0
156	20250107	170900	229109830	3005	3005	3005	3005	0
157	20250107	170800	229109830	3005	3005	3005	3005	0
158	20250107	170700	229109830	3005	3005	3005	3005	0
159	20250107	170600	229109830	3005	3005	3005	3005	0
160	20250107	170500	229109830	3005	3005	3005	3005	0
161	20250107	170400	229109830	3005	3005	3005	3005	0
162	20250107	170300	229109830	3005	3005	3005	3005	0
163	20250107	170200	229109830	3005	3005	3005	3005	0
164	20250107	170100	229109830	3005	3005	3005	3005	0
165	20250107	170000	229109830	3005	3005	3005	3005	0
166	20250107	165900	229109830	3005	3005	3005	3005	0
167	20250107	165800	229109830	3005	3005	3005	3005	0
168	20250107	165700	229109830	3005	3005	3005	3005	0
169	20250107	165600	229109830	3005	3005	3005	3005	0
170	20250107	165500	229109830	3005	3005	3005	3005	0
171	20250107	165400	229109830	3005	3005	3005	3005	0
172	20250107	165300	229109830	3005	3005	3005	3005	0
173	20250107	165200	229109830	3005	3005	3005	3005	0
174	20250107	165100	229109830	3005	3005	3005	3005	0
175	20250107	165000	229109830	3005	3005	3005	3005	0
176	20250107	164900	229109830	3005	3005	3005	3005	0
177	20250107	164800	229109830	3005	3005	3005	3005	0
178	20250107	164700	229109830	3005	3005	3005	3005	0
179	20250107	164600	229109830	3005	3005	3005	3005	0
180	20250107	164500	229109830	3005	3005	3005	3005	0
181	20250107	164400	229109830	3005	3005	3005	3005	0
182	20250107	164300	229109830	3005	3005	3005	3005	1150
183	20250107	164200	229109830	3005	3005	3005	3005	0
184	20250107	164100	229109830	3005	3005	3005	3005	0
185	20250107	164000	229109830	3005	3005	3005	3005	0
186	20250107	163900	229109830	3005	3005	3005	3005	0
187	20250107	163800	229109830	3005	3005	3005	3005	0
188	20250107	163700	229109830	3005	3005	3005	3005	0
189	20250107	163600	229109830	3005	3005	3005	3005	0
190	20250107	163500	229109830	3005	3005	3005	3005	0
191	20250107	163400	229109830	3005	3005	3005	3005	0
192	20250107	163300	229109830	3005	3005	3005	3005	0
193	20250107	163200	229109830	3005	3005	3005	3005	0
194	20250107	163100	229109830	3005	3005	3005	3005	0
195	20250107	163000	229109830	3005	3005	3005	3005	0
196	20250107	162900	229109830	3005	3005	3005	3005	0
197	20250107	162800	229109830	3005	3005	3005	3005	0
198	20250107	162700	229109830	3005	3005	3005	3005	0
199	20250107	162600	229109830	3005	3005	3005	3005	0
200	20250107	162500	229109830	3005	3005	3005	3005	0
201	20250107	162400	229109830	3005	3005	3005	3005	0
202	20250107	162300	229109830	3005	3005	3005	3005	0
203	20250107	162200	229109830	3005	3005	3005	3005	0
204	20250107	162100	229109830	3005	3005	3005	3005	0
205	20250107	162000	229109830	3005	3005	3005	3005	0
206	20250107	161900	229109830	3005	3005	3005	3005	0
207	20250107	161800	229109830	3005	3005	3005	3005	0
208	20250107	161700	229109830	3005	3005	3005	3005	0
209	20250107	161600	229109830	3005	3005	3005	3005	0
210	20250107	161500	229109830	3005	3005	3005	3005	0
211	20250107	161400	229109830	3005	3005	3005	3005	0
212	20250107	161300	229109830	3005	3005	3005	3005	1150
213	20250107	161200	229109830	3005	3005	3005	3005	0
214	20250107	161100	229109830	3005	3005	3005	3005	0
215	20250107	161000	229109830	3005	3005	3005	3005	0
216	20250107	160900	229109830	3005	3005	3005	3005	0
217	20250107	160800	229109830	3005	3005	3005	3005	0
218	20250107	160700	229109830	3005	3005	3005	3005	0
219	20250107	160600	229109830	3005	3005	3005	3005	0
220	20250107	160500	229109830	3005	3005	3005	3005	0
221	20250107	160400	229109830	3005	3005	3005	3005	0
222	20250107	160300	229109830	3005	3005	3005	3005	0
223	20250107	160200	229109830	3005	3005	3005	3005	0
224	20250107	160100	229109830	3005	3005	3005	3005	0
225	20250107	160000	229109830	3005	3005	3005	3005	0
226	20250107	155900	229109830	3005	3005	3005	3005	0
227	20250107	155800	229109830	3005	3005	3005	3005	0
228	20250107	155700	229109830	3005	3005	3005	3005	0
229	20250107	155600	229109830	3005	3005	3005	3005	0
230	20250107	155500	229109830	3005	3005	3005	3005	0
231	20250107	155400	229109830	3005	3005	3005	3005	0
232	20250107	155300	229109830	3005	3005	3005	3005	0
233	20250107	155200	229109830	3005	3005	3005	3005	0
234	20250107	155100	229109830	3005	3005	3005	3005	0
235	20250107	155000	229109830	3005	3005	3005	3005	0
236	20250107	154900	229109830	3005	3005	3005	3005	0
237	20250107	154800	229109830	3005	3005	3005	3005	0
238	20250107	154700	229109830	3005	3005	3005	3005	0
239	20250107	154600	229109830	3005	3005	3005	3005	0
240	20250107	154500	229109830	3005	3005	3005	3005	0
241	20250107	154400	229109830	3005	3005	3005	3005	0
242	20250107	154300	229109830	3005	3005	3005	3005	1150
243	20250107	154200	229109830	3005	3005	3005	3005	0
244	20250107	154100	229109830	3005	3005	3005	3005	0
245	20250107	154000	229109830	3005	3005	3005	3005	0
246	20250107	153900	229109830	3005	3005	3005	3005	0
247	20250107	153800	229109830	3005	3005	3005	3005	0
248	20250107	153700	229109830	3005	3005	3005	3005	0
249	20250107	153600	229109830	3005	3005	3005	3005	0
250	20250107	153500	229109830	3005	3005	3005	3005	0
251	20250107	153400	229109830	3005	3005	3005	3005	0
252	20250107	153300	229109830	3005	3005	3005	3005	0
253	20250107	153200	229109830	3005	3005	3005	3005	0
254	20250107	153100	229109830	3005	3005	3005	3005	0
255	20250107	153000	229109830	3005	3005	3005	3005	1150
256	20250107	152900	225654080	3005	3005	3005	3005	0
257	20250107	152800	225654080	3005	3005	3005	3005	0
258	20250107	152700	225654080	3005	3005	3005	3005	0
259	20250107	152600	225654080	3005	3005	3005	3005	0
260	20250107	152500	225654080	3005	3005	3005	3005	0
261	20250107	152400	225654080	3005	3005	3005	3005	0
262	20250107	152300	225654080	3005	3005	3005	3005	0
263	20250107	152200	225654080	3005	3005	3005	3005	0
264	20250107	152100	225654080	3005	3005	3005	3005	0
265	20250107	152000	225654080	3005	3005	3005	3005	0
266	20250107	151900	225654080	3005	2995	3005	2990	144
267	20250107	151800	225223495	2995	3005	3005	2995	364
268	20250107	151700	224132645	2995	2995	2995	2995	337
269	20250107	151600	223123330	2995	2995	2995	2995	500
270	20250107	151500	221625830	3005	3005	3005	3005	55
271	20250107	151400	221460555	3005	3005	3005	3005	0
272	20250107	151300	221460555	3005	3005	3005	3005	37
273	20250107	151200	221349370	3005	3005	3005	3005	35
274	20250107	151100	221244195	3005	3005	3005	3005	0
275	20250107	151000	221244195	3005	3005	3005	3005	0
276	20250107	150900	221244195	3005	3005	3005	3005	0
277	20250107	150800	221244195	3005	3005	3005	3005	60
278	20250107	150700	221063895	3005	3005	3005	3005	0
279	20250107	150600	221063895	3005	3005	3005	3005	0
280	20250107	150500	221063895	3005	3005	3005	3005	0
281	20250107	150400	221063895	3005	3005	3005	3005	59
282	20250107	150300	220886600	3005	3005	3005	3005	0
283	20250107	150200	220886600	3005	3005	3005	3005	0
284	20250107	150100	220886600	3005	3005	3005	3005	0
285	20250107	150000	220886600	3005	3005	3005	3005	0
286	20250107	145900	220886600	3005	3005	3005	3005	0
287	20250107	145800	220886600	3005	3005	3005	3005	0
288	20250107	145700	220886600	3005	3005	3005	3005	25
289	20250107	145600	220811475	3005	3005	3005	3005	0
290	20250107	145500	220811475	3005	3005	3005	3005	0
291	20250107	145400	220811475	3005	3005	3005	3005	0
292	20250107	145300	220811475	3005	3005	3005	3005	0
293	20250107	145200	220811475	3005	3005	3005	3005	0
294	20250107	145100	220811475	3005	3005	3005	3005	0
295	20250107	145000	220811475	3005	3005	3005	3005	0
296	20250107	144900	220811475	3005	3005	3005	3005	0
297	20250107	144800	220811475	3005	3005	3005	3005	1
298	20250107	144700	220808470	2995	2995	2995	2995	96
299	20250107	144600	220520950	3000	3000	3000	3000	0
300	20250107	144500	220520950	3000	3000	3000	3000	0
301	20250107	144400	220520950	3000	3000	3000	3000	0
302	20250107	144300	220520950	3000	3000	3000	3000	1
303	20250107	144200	220517950	3005	2995	3005	2995	15
304	20250107	144100	220472975	3005	3005	3005	3005	21
305	20250107	144000	220409870	2990	2990	2990	2990	3
306	20250107	143900	220400900	3000	3000	3000	3000	30
307	20250107	143800	220310900	3000	3000	3000	3000	0
308	20250107	143700	220310900	3000	3000	3000	3000	0
309	20250107	143600	220310900	3000	3000	3000	3000	0
310	20250107	143500	220310900	3000	3000	3000	3000	0
311	20250107	143400	220310900	3000	3000	3000	3000	0
312	20250107	143300	220310900	3000	3000	3000	3000	0
313	20250107	143200	220310900	3000	3000	3000	3000	0
314	20250107	143100	220310900	3000	3000	3000	3000	0
315	20250107	143000	220310900	3000	3000	3000	3000	0
316	20250107	142900	220310900	3000	3000	3000	3000	0
317	20250107	142800	220310900	3000	3000	3000	3000	0
318	20250107	142700	220310900	3000	3000	3000	3000	0
319	20250107	142600	220310900	3000	3000	3000	3000	19
320	20250107	142500	220253900	3000	3000	3000	3000	0
321	20250107	142400	220253900	3000	3000	3000	3000	0
322	20250107	142300	220253900	3000	3000	3000	3000	0
323	20250107	142200	220253900	3000	3000	3000	3000	0
324	20250107	142100	220253900	3000	3005	3005	3000	625
325	20250107	142000	218377200	3015	3025	3025	3015	2684
326	20250107	141900	210277395	3025	3025	3025	3025	1000
327	20250107	141800	207252395	3015	3015	3015	3015	0
328	20250107	141700	207252395	3015	3025	3025	3015	1100
329	20250107	141600	203927495	3050	3050	3050	3050	0
330	20250107	141500	203927495	3050	3030	3050	3030	448
331	20250107	141400	202561895	3030	3030	3030	3030	86
332	20250107	141300	202301315	3015	3015	3015	3015	0
333	20250107	141200	202301315	3015	3000	3015	3000	3827
334	20250107	141100	190783020	3000	3000	3000	3000	99
335	20250107	141000	190486020	3000	2995	3000	2995	1148
336	20250107	140900	187042965	2990	2990	2990	2990	104
337	20250107	140800	186732005	2985	2985	2985	2985	0
338	20250107	140700	186732005	2985	2985	2985	2985	0
339	20250107	140600	186732005	2985	2985	2985	2985	146
340	20250107	140500	186296195	2985	2985	2985	2985	0
341	20250107	140400	186296195	2985	2985	2985	2985	0
342	20250107	140300	186296195	2985	2985	2985	2985	0
343	20250107	140200	186296195	2985	2985	2985	2985	1
344	20250107	140100	186293210	2980	2980	2980	2980	143
345	20250107	140000	185867070	2985	2985	2985	2985	0
346	20250107	135900	185867070	2985	2985	2985	2985	0
347	20250107	135800	185867070	2985	2985	2985	2985	0
348	20250107	135700	185867070	2985	2985	2985	2985	1
349	20250107	135600	185864085	2980	2980	2980	2980	25
350	20250107	135500	185789585	2985	2985	2985	2985	0
351	20250107	135400	185789585	2985	2985	2985	2985	0
352	20250107	135300	185789585	2985	2985	2985	2985	0
353	20250107	135200	185789585	2985	2985	2985	2985	0
354	20250107	135100	185789585	2985	2985	2985	2985	0
355	20250107	135000	185789585	2985	2985	2985	2985	0
356	20250107	134900	185789585	2985	2980	2985	2980	3
357	20250107	134800	185780640	2985	2975	2985	2975	7000
358	20250107	134700	164955630	2975	2975	2975	2975	1
359	20250107	134600	164952655	2970	2970	2970	2970	51
360	20250107	134500	164801185	2970	2970	2970	2970	0
361	20250107	134400	164801185	2970	2970	2970	2970	55
362	20250107	134300	164637835	2975	2975	2975	2975	0
363	20250107	134200	164637835	2975	2975	2975	2975	0
364	20250107	134100	164637835	2975	2975	2975	2975	0
365	20250107	134000	164637835	2975	2975	2975	2975	0
366	20250107	133900	164637835	2975	2975	2975	2975	0
367	20250107	133800	164637835	2975	2975	2975	2975	0
368	20250107	133700	164637835	2975	2975	2975	2975	0
369	20250107	133600	164637835	2975	2960	2975	2960	5194
370	20250107	133500	149262020	2955	2955	2955	2955	2999
371	20250107	133400	140399975	2955	2955	2955	2955	0
372	20250107	133300	140399975	2955	2955	2955	2955	1
373	20250107	133200	140397020	2955	2940	2955	2940	1770
374	20250107	133100	135193190	2970	2970	2970	2945	4878
375	20250107	133000	120803075	2950	2970	2970	2950	278
376	20250107	132900	119979995	2970	2970	2970	2950	5388
377	20250107	132800	104055595	2970	2970	2970	2970	0
378	20250107	132700	104055595	2970	2970	2970	2970	0
379	20250107	132600	104055595	2970	2970	2970	2970	0
380	20250107	132500	104055595	2970	2955	2970	2955	591
381	20250107	132400	102309175	2980	2980	2980	2980	0
382	20250107	132300	102309175	2980	2960	2980	2960	345
383	20250107	132200	101285095	2960	2960	2960	2960	0
384	20250107	132100	101285095	2960	2960	2960	2960	0
385	20250107	132000	101285095	2960	2960	2960	2960	0
386	20250107	131900	101285095	2960	2960	2960	2960	0
387	20250107	131800	101285095	2960	2930	2960	2930	2418
388	20250107	131700	94200325	2930	2930	2930	2930	0
389	20250107	131600	94200325	2930	2930	2930	2930	0
390	20250107	131500	94200325	2930	2930	2930	2930	0
391	20250107	131400	94200325	2930	2930	2930	2930	0
392	20250107	131300	94200325	2930	2930	2930	2930	0
393	20250107	131200	94200325	2930	2930	2930	2930	0
394	20250107	131100	94200325	2930	2930	2930	2930	0
395	20250107	131000	94200325	2930	2930	2930	2930	562
396	20250107	130900	92553665	2930	2930	2930	2930	65
397	20250107	130800	92363215	2930	2930	2930	2930	0
398	20250107	130700	92363215	2930	2930	2930	2930	0
399	20250107	130600	92363215	2930	2930	2930	2930	0
400	20250107	130500	92363215	2930	2930	2930	2930	0
401	20250107	130400	92363215	2930	2930	2930	2930	0
402	20250107	130300	92363215	2930	2930	2930	2930	1
403	20250107	130200	92360285	2930	2930	2930	2930	0
404	20250107	130100	92360285	2930	2930	2930	2930	0
405	20250107	130000	92360285	2930	2930	2930	2920	1110
406	20250107	125900	89118185	2930	2930	2930	2930	0
407	20250107	125800	89118185	2930	2930	2930	2930	0
408	20250107	125700	89118185	2930	2930	2930	2930	0
409	20250107	125600	89118185	2930	2930	2930	2930	1
410	20250107	125500	89115255	2920	2930	2930	2920	1587
411	20250107	125400	84473345	2930	2930	2930	2930	0
412	20250107	125300	84473345	2930	2930	2930	2930	0
413	20250107	125200	84473345	2930	2930	2930	2930	0
414	20250107	125100	84473345	2930	2930	2930	2930	0
415	20250107	125000	84473345	2930	2930	2930	2930	0
416	20250107	124900	84473345	2930	2930	2930	2930	0
417	20250107	124800	84473345	2930	2930	2930	2930	2
418	20250107	124700	84467485	2930	2930	2930	2930	0
419	20250107	124600	84467485	2930	2930	2930	2930	0
420	20250107	124500	84467485	2930	2930	2930	2930	0
421	20250107	124400	84467485	2930	2930	2930	2930	0
422	20250107	124300	84467485	2930	2930	2930	2930	0
423	20250107	124200	84467485	2930	2930	2930	2930	0
424	20250107	124100	84467485	2930	2930	2930	2930	0
425	20250107	124000	84467485	2930	2945	2945	2930	478
426	20250107	123900	83066930	2930	2940	2940	2930	2200
427	20250107	123800	76620735	2945	2945	2945	2945	0
428	20250107	123700	76620735	2945	2940	2945	2940	105
429	20250107	123600	76312030	2945	2935	2945	2935	23
430	20250107	123500	76244515	2935	2935	2935	2935	8
431	20250107	123400	76221035	2930	2925	2930	2925	473
432	20250107	123300	74836510	2920	2925	2925	2920	10
433	20250107	123200	74807265	2925	2925	2925	2925	20
434	20250107	123100	74748765	2930	2930	2930	2930	0
435	20250107	123000	74748765	2930	2930	2930	2930	0
436	20250107	122900	74748765	2930	2930	2930	2930	0
437	20250107	122800	74748765	2930	2920	2930	2920	59
438	20250107	122700	74576475	2930	2930	2930	2930	1
439	20250107	122600	74573545	2920	2920	2920	2920	0
440	20250107	122500	74573545	2920	2935	2935	2920	13212
441	20250107	122400	35950175	2955	2955	2955	2955	0
442	20250107	122300	35950175	2955	2955	2955	2955	0
443	20250107	122200	35950175	2955	2940	2955	2940	416
444	20250107	122100	34727120	2960	2960	2960	2960	1
445	20250107	122000	34724160	2945	2955	2955	2940	2407
446	20250107	121900	27636565	2975	2975	2975	2975	0
447	20250107	121800	27636565	2975	2975	2975	2975	0
448	20250107	121700	27636565	2975	2975	2975	2975	0
449	20250107	121600	27636565	2975	2975	2975	2975	0
450	20250107	121500	27636565	2975	2975	2975	2975	0
451	20250107	121400	27636565	2975	2975	2975	2975	1
452	20250107	121300	27633590	2970	2970	2970	2970	2
453	20250107	121200	27627650	2975	2975	2975	2975	0
454	20250107	121100	27627650	2975	2975	2975	2975	0
455	20250107	121000	27627650	2975	2975	2975	2975	0
456	20250107	120900	27627650	2975	2975	2975	2975	0
457	20250107	120800	27627650	2975	2975	2975	2975	0
458	20250107	120700	27627650	2975	2975	2975	2975	0
459	20250107	120600	27627650	2975	2975	2975	2975	1
460	20250107	120500	27624675	2970	2970	2970	2970	0
461	20250107	120400	27624675	2970	2970	2970	2970	0
462	20250107	120300	27624675	2970	2970	2970	2970	0
463	20250107	120200	27624675	2970	2965	2970	2965	107
464	20250107	120100	27307415	2985	2985	2985	2985	0
465	20250107	120000	27307415	2985	2985	2985	2985	0
466	20250107	115900	27307415	2985	2985	2985	2985	0
467	20250107	115800	27307415	2985	2985	2985	2985	0
468	20250107	115700	27307415	2985	2985	2985	2985	0
469	20250107	115600	27307415	2985	2985	2985	2985	0
470	20250107	115500	27307415	2985	2985	2985	2985	0
471	20250107	115400	27307415	2985	2985	2985	2985	0
472	20250107	115300	27307415	2985	2985	2985	2985	0
473	20250107	115200	27307415	2985	2985	2985	2985	0
474	20250107	115100	27307415	2985	2985	2985	2985	0
475	20250107	115000	27307415	2985	2985	2985	2985	0
476	20250107	114900	27307415	2985	2985	2985	2985	1
477	20250107	114800	27304430	2970	2970	2970	2970	0
478	20250107	114700	27304430	2970	2970	2970	2970	0
479	20250107	114600	27304430	2970	2970	2970	2970	0
480	20250107	114500	27304430	2970	2970	2970	2970	0
481	20250107	114400	27304430	2970	2970	2970	2970	0
482	20250107	114300	27304430	2970	2970	2970	2970	113
483	20250107	114200	26968820	2990	2990	2990	2990	0
484	20250107	114100	26968820	2990	2990	2990	2990	0
485	20250107	114000	26968820	2990	2990	2990	2990	0
486	20250107	113900	26968820	2990	2990	2990	2990	0
487	20250107	113800	26968820	2990	2990	2990	2990	0
488	20250107	113700	26968820	2990	2990	2990	2990	0
489	20250107	113600	26968820	2990	2990	2990	2990	0
490	20250107	113500	26968820	2990	2990	2990	2990	0
491	20250107	113400	26968820	2990	2990	2990	2990	100
492	20250107	113300	26669820	2995	2995	2995	2995	0
493	20250107	113200	26669820	2995	2995	2995	2995	0
494	20250107	113100	26669820	2995	2995	2995	2995	0
495	20250107	113000	26669820	2995	2995	2995	2995	0
496	20250107	112900	26669820	2995	2995	2995	2995	0
497	20250107	112800	26669820	2995	2995	2995	2995	80
498	20250107	112700	26430220	2990	2990	2990	2990	0
499	20250107	112600	26430220	2990	2990	2990	2990	0
500	20250107	112500	26430220	2990	2990	2990	2990	0
501	20250107	112400	26430220	2990	2990	2990	2990	0
502	20250107	112300	26430220	2990	2990	2990	2990	0
503	20250107	112200	26430220	2990	2990	2990	2990	0
504	20250107	112100	26430220	2990	2990	2990	2990	1
505	20250107	112000	26427230	2965	2965	2965	2965	17
506	20250107	111900	26376825	2995	2995	2995	2995	0
507	20250107	111800	26376825	2995	2995	2995	2995	0
508	20250107	111700	26376825	2995	2995	2995	2995	0
509	20250107	111600	26376825	2995	2995	2995	2995	0
510	20250107	111500	26376825	2995	2995	2995	2995	0
511	20250107	111400	26376825	2995	2995	2995	2995	0
512	20250107	111300	26376825	2995	2995	2995	2995	0
513	20250107	111200	26376825	2995	2995	2995	2995	0
514	20250107	111100	26376825	2995	2995	2995	2995	0
515	20250107	111000	26376825	2995	2995	2995	2995	0
516	20250107	110900	26376825	2995	2995	2995	2995	0
517	20250107	110800	26376825	2995	2995	2995	2995	0
518	20250107	110700	26376825	2995	2995	2995	2995	71
519	20250107	110600	26164180	2995	2995	2995	2995	0
520	20250107	110500	26164180	2995	2995	2995	2995	1
521	20250107	110400	26161185	2970	2970	2970	2970	0
522	20250107	110300	26161185	2970	2970	2970	2970	0
523	20250107	110200	26161185	2970	2970	2970	2970	0
524	20250107	110100	26161185	2970	2970	2970	2970	19
525	20250107	110000	26104755	2980	2980	2980	2980	100
526	20250107	105900	25806755	2970	2965	2970	2965	2418
527	20250107	105800	18636330	2965	2965	2965	2965	0
528	20250107	105700	18636330	2965	2965	2965	2965	0
529	20250107	105600	18636330	2965	2965	2965	2965	0
530	20250107	105500	18636330	2965	2965	2965	2965	0
531	20250107	105400	18636330	2965	2965	2965	2965	0
532	20250107	105300	18636330	2965	2965	2965	2965	0
533	20250107	105200	18636330	2965	2965	2965	2965	0
534	20250107	105100	18636330	2965	2965	2965	2965	0
535	20250107	105000	18636330	2965	2965	2965	2965	0
536	20250107	104900	18636330	2965	2965	2965	2965	0
537	20250107	104800	18636330	2965	2965	2965	2965	0
538	20250107	104700	18636330	2965	2965	2965	2965	0
539	20250107	104600	18636330	2965	2965	2965	2965	0
540	20250107	104500	18636330	2965	2965	2965	2965	0
541	20250107	104400	18636330	2965	2965	2965	2965	0
542	20250107	104300	18636330	2965	2965	2965	2965	0
543	20250107	104200	18636330	2965	2965	2965	2965	0
544	20250107	104100	18636330	2965	2965	2965	2965	0
545	20250107	104000	18636330	2965	2965	2965	2965	180
546	20250107	103900	18102630	2965	2965	2965	2965	0
547	20250107	103800	18102630	2965	2965	2965	2965	0
548	20250107	103700	18102630	2965	2965	2965	2965	0
549	20250107	103600	18102630	2965	2965	2965	2965	0
550	20250107	103500	18102630	2965	2965	2965	2965	0
551	20250107	103400	18102630	2965	2965	2965	2965	0
552	20250107	103300	18102630	2965	2965	2965	2965	2111
553	20250107	103200	11843515	2960	2960	2960	2960	0
554	20250107	103100	11843515	2960	2960	2960	2960	0
555	20250107	103000	11843515	2960	2960	2960	2960	0
556	20250107	102900	11843515	2960	2960	2960	2960	0
557	20250107	102800	11843515	2960	2960	2960	2960	158
558	20250107	102700	11375835	2960	2960	2960	2960	0
559	20250107	102600	11375835	2960	2960	2960	2960	0
560	20250107	102500	11375835	2960	2960	2960	2960	0
561	20250107	102400	11375835	2960	2960	2960	2960	0
562	20250107	102300	11375835	2960	2960	2960	2960	0
563	20250107	102200	11375835	2960	2960	2960	2960	0
564	20250107	102100	11375835	2960	2960	2960	2960	0
565	20250107	102000	11375835	2960	2960	2960	2960	0
566	20250107	101900	11375835	2960	2960	2960	2960	0
567	20250107	101800	11375835	2960	2960	2960	2960	0
568	20250107	101700	11375835	2960	2960	2960	2960	0
569	20250107	101600	11375835	2960	2960	2960	2960	0
570	20250107	101500	11375835	2960	2960	2960	2960	0
571	20250107	101400	11375835	2960	2960	2960	2960	0
572	20250107	101300	11375835	2960	2960	2960	2960	0
573	20250107	101200	11375835	2960	2960	2960	2960	0
574	20250107	101100	11375835	2960	2960	2960	2960	0
575	20250107	101000	11375835	2960	2960	2960	2960	0
576	20250107	100900	11375835	2960	2960	2960	2960	0
577	20250107	100800	11375835	2960	2960	2960	2960	0
578	20250107	100700	11375835	2960	2960	2960	2960	0
579	20250107	100600	11375835	2960	2960	2960	2960	0
580	20250107	100500	11375835	2960	2960	2960	2960	0
581	20250107	100400	11375835	2960	2960	2960	2960	0
582	20250107	100300	11375835	2960	2960	2960	2960	0
583	20250107	100200	11375835	2960	2960	2960	2960	0
584	20250107	100100	11375835	2960	2960	2960	2960	0
585	20250107	100000	11375835	2960	2960	2960	2960	0
586	20250107	095900	11375835	2960	2960	2960	2960	0
587	20250107	095800	11375835	2960	2960	2960	2960	0
588	20250107	095700	11375835	2960	2960	2960	2960	0
589	20250107	095600	11375835	2960	2960	2960	2960	0
590	20250107	095500	11375835	2960	2960	2960	2960	0
591	20250107	095400	11375835	2960	2960	2960	2960	0
592	20250107	095300	11375835	2960	2960	2960	2960	0
593	20250107	095200	11375835	2960	2960	2960	2960	0
594	20250107	095100	11375835	2960	2960	2960	2960	0
595	20250107	095000	11375835	2960	2960	2960	2960	0
596	20250107	094900	11375835	2960	2960	2960	2960	0
597	20250107	094800	11375835	2960	2960	2960	2960	0
598	20250107	094700	11375835	2960	2960	2960	2960	0
599	20250107	094600	11375835	2960	2960	2960	2960	0
600	20250107	094500	11375835	2960	2960	2960	2960	0
601	20250107	094400	11375835	2960	2940	2960	2940	213
602	20250107	094300	10749355	2965	2965	2965	2965	0
603	20250107	094200	10749355	2965	2965	2965	2965	0
604	20250107	094100	10749355	2965	2965	2965	2965	0
605	20250107	094000	10749355	2965	2965	2965	2965	0
606	20250107	093900	10749355	2965	2965	2965	2965	0
607	20250107	093800	10749355	2965	2965	2965	2965	0
608	20250107	093700	10749355	2965	2965	2965	2965	0
609	20250107	093600	10749355	2965	2965	2965	2965	0
610	20250107	093500	10749355	2965	2965	2965	2965	0
611	20250107	093400	10749355	2965	2965	2965	2965	0
612	20250107	093300	10749355	2965	2965	2965	2965	0
613	20250107	093200	10749355	2965	2965	2965	2965	0
614	20250107	093100	10749355	2965	2965	2965	2965	0
615	20250107	093000	10749355	2965	2965	2965	2965	0
616	20250107	092900	10749355	2965	2965	2965	2965	0
617	20250107	092800	10749355	2965	2965	2965	2965	0
618	20250107	092700	10749355	2965	2965	2965	2965	0
619	20250107	092600	10749355	2965	2965	2965	2965	0
620	20250107	092500	10749355	2965	2965	2965	2965	0
621	20250107	092400	10749355	2965	2965	2965	2965	0
622	20250107	092300	10749355	2965	2965	2965	2965	1
623	20250107	092200	10746390	2960	2960	2960	2960	0
624	20250107	092100	10746390	2960	2960	2960	2960	0
625	20250107	092000	10746390	2960	2960	2960	2960	0
626	20250107	091900	10746390	2960	2960	2960	2960	0
627	20250107	091800	10746390	2960	2960	2960	2960	301
628	20250107	091700	9855430	2965	2965	2965	2965	0
629	20250107	091600	9855430	2965	2965	2965	2965	0
630	20250107	091500	9855430	2965	2965	2965	2965	0
631	20250107	091400	9855430	2965	2960	2965	2960	2
632	20250107	091300	9849505	2960	2930	2960	2930	603
633	20250107	091200	8079435	2925	2940	2940	2925	1506
634	20250107	091100	3661390	2940	2940	2940	2940	1
635	20250107	091000	3658450	2960	2960	2960	2960	0
636	20250107	090900	3658450	2960	2935	2960	2930	438
637	20250107	090800	2373360	2965	2965	2965	2965	0
638	20250107	090700	2373360	2965	2965	2965	2965	0
639	20250107	090600	2373360	2965	2965	2965	2965	0
640	20250107	090500	2373360	2965	2930	2965	2930	2
641	20250107	090400	2367465	2930	2930	2930	2930	136
642	20250107	090300	1968985	2965	2965	2965	2965	0
643	20250107	090200	1968985	2965	2965	2965	2965	1
644	20250107	090100	1966020	2950	2950	2950	2950	300
645	20250107	090000	1081020	2950	2970	2970	2950	366