KissMeData/204020/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203900	76061085	2985	2985	2985	2985	388
3	20250107	203800	76061085	2985	2985	2985	2985	0
4	20250107	203700	76061085	2985	2985	2985	2985	0
5	20250107	203600	76061085	2985	2985	2985	2985	0
6	20250107	203500	76061085	2985	2985	2985	2985	0
7	20250107	203400	76061085	2985	2985	2985	2985	0
8	20250107	203300	76061085	2985	2985	2985	2985	0
9	20250107	203200	76061085	2985	2985	2985	2985	0
10	20250107	203100	76061085	2985	2985	2985	2985	0
11	20250107	203000	76061085	2985	2985	2985	2985	0
12	20250107	202900	76061085	2985	2985	2985	2985	0
13	20250107	202800	76061085	2985	2985	2985	2985	0
14	20250107	202700	76061085	2985	2985	2985	2985	0
15	20250107	202600	76061085	2985	2985	2985	2985	0
16	20250107	202500	76061085	2985	2985	2985	2985	0
17	20250107	202400	76061085	2985	2985	2985	2985	0
18	20250107	202300	76061085	2985	2985	2985	2985	0
19	20250107	202200	76061085	2985	2985	2985	2985	0
20	20250107	202100	76061085	2985	2985	2985	2985	0
21	20250107	202000	76061085	2985	2985	2985	2985	0
22	20250107	201900	76061085	2985	2985	2985	2985	0
23	20250107	201800	76061085	2985	2985	2985	2985	0
24	20250107	201700	76061085	2985	2985	2985	2985	0
25	20250107	201600	76061085	2985	2985	2985	2985	0
26	20250107	201500	76061085	2985	2985	2985	2985	0
27	20250107	201400	76061085	2985	2985	2985	2985	0
28	20250107	201300	76061085	2985	2985	2985	2985	0
29	20250107	201200	76061085	2985	2985	2985	2985	0
30	20250107	201100	76061085	2985	2985	2985	2985	0
31	20250107	201000	76061085	2985	2985	2985	2985	0
32	20250107	200900	76061085	2985	2985	2985	2985	388
33	20250107	200800	76061085	2985	2985	2985	2985	0
34	20250107	200700	76061085	2985	2985	2985	2985	0
35	20250107	200600	76061085	2985	2985	2985	2985	0
36	20250107	200500	76061085	2985	2985	2985	2985	0
37	20250107	200400	76061085	2985	2985	2985	2985	0
38	20250107	200300	76061085	2985	2985	2985	2985	0
39	20250107	200200	76061085	2985	2985	2985	2985	0
40	20250107	200100	76061085	2985	2985	2985	2985	0
41	20250107	200000	76061085	2985	2985	2985	2985	0
42	20250107	195900	76061085	2985	2985	2985	2985	0
43	20250107	195800	76061085	2985	2985	2985	2985	0
44	20250107	195700	76061085	2985	2985	2985	2985	0
45	20250107	195600	76061085	2985	2985	2985	2985	0
46	20250107	195500	76061085	2985	2985	2985	2985	0
47	20250107	195400	76061085	2985	2985	2985	2985	0
48	20250107	195300	76061085	2985	2985	2985	2985	0
49	20250107	195200	76061085	2985	2985	2985	2985	0
50	20250107	195100	76061085	2985	2985	2985	2985	0
51	20250107	195000	76061085	2985	2985	2985	2985	0
52	20250107	194900	76061085	2985	2985	2985	2985	0
53	20250107	194800	76061085	2985	2985	2985	2985	0
54	20250107	194700	76061085	2985	2985	2985	2985	0
55	20250107	194600	76061085	2985	2985	2985	2985	0
56	20250107	194500	76061085	2985	2985	2985	2985	0
57	20250107	194400	76061085	2985	2985	2985	2985	0
58	20250107	194300	76061085	2985	2985	2985	2985	0
59	20250107	194200	76061085	2985	2985	2985	2985	0
60	20250107	194100	76061085	2985	2985	2985	2985	0
61	20250107	194000	76061085	2985	2985	2985	2985	0
62	20250107	193900	76061085	2985	2985	2985	2985	388
63	20250107	193800	76061085	2985	2985	2985	2985	0
64	20250107	193700	76061085	2985	2985	2985	2985	0
65	20250107	193600	76061085	2985	2985	2985	2985	0
66	20250107	193500	76061085	2985	2985	2985	2985	0
67	20250107	193400	76061085	2985	2985	2985	2985	0
68	20250107	193300	76061085	2985	2985	2985	2985	0
69	20250107	193200	76061085	2985	2985	2985	2985	0
70	20250107	193100	76061085	2985	2985	2985	2985	0
71	20250107	193000	76061085	2985	2985	2985	2985	0
72	20250107	192900	76061085	2985	2985	2985	2985	0
73	20250107	192800	76061085	2985	2985	2985	2985	0
74	20250107	192700	76061085	2985	2985	2985	2985	0
75	20250107	192600	76061085	2985	2985	2985	2985	0
76	20250107	192500	76061085	2985	2985	2985	2985	0
77	20250107	192400	76061085	2985	2985	2985	2985	0
78	20250107	192300	76061085	2985	2985	2985	2985	0
79	20250107	192200	76061085	2985	2985	2985	2985	0
80	20250107	192100	76061085	2985	2985	2985	2985	0
81	20250107	192000	76061085	2985	2985	2985	2985	0
82	20250107	191900	76061085	2985	2985	2985	2985	0
83	20250107	191800	76061085	2985	2985	2985	2985	0
84	20250107	191700	76061085	2985	2985	2985	2985	0
85	20250107	191600	76061085	2985	2985	2985	2985	0
86	20250107	191500	76061085	2985	2985	2985	2985	0
87	20250107	191400	76061085	2985	2985	2985	2985	0
88	20250107	191300	76061085	2985	2985	2985	2985	0
89	20250107	191200	76061085	2985	2985	2985	2985	0
90	20250107	191100	76061085	2985	2985	2985	2985	0
91	20250107	191000	76061085	2985	2985	2985	2985	0
92	20250107	190900	76061085	2985	2985	2985	2985	388
93	20250107	190800	76061085	2985	2985	2985	2985	0
94	20250107	190700	76061085	2985	2985	2985	2985	0
95	20250107	190600	76061085	2985	2985	2985	2985	0
96	20250107	190500	76061085	2985	2985	2985	2985	0
97	20250107	190400	76061085	2985	2985	2985	2985	0
98	20250107	190300	76061085	2985	2985	2985	2985	0
99	20250107	190200	76061085	2985	2985	2985	2985	0
100	20250107	190100	76061085	2985	2985	2985	2985	0
101	20250107	190000	76061085	2985	2985	2985	2985	0
102	20250107	185900	76061085	2985	2985	2985	2985	0
103	20250107	185800	76061085	2985	2985	2985	2985	0
104	20250107	185700	76061085	2985	2985	2985	2985	0
105	20250107	185600	76061085	2985	2985	2985	2985	0
106	20250107	185500	76061085	2985	2985	2985	2985	0
107	20250107	185400	76061085	2985	2985	2985	2985	0
108	20250107	185300	76061085	2985	2985	2985	2985	0
109	20250107	185200	76061085	2985	2985	2985	2985	0
110	20250107	185100	76061085	2985	2985	2985	2985	0
111	20250107	185000	76061085	2985	2985	2985	2985	0
112	20250107	184900	76061085	2985	2985	2985	2985	0
113	20250107	184800	76061085	2985	2985	2985	2985	0
114	20250107	184700	76061085	2985	2985	2985	2985	0
115	20250107	184600	76061085	2985	2985	2985	2985	0
116	20250107	184500	76061085	2985	2985	2985	2985	0
117	20250107	184400	76061085	2985	2985	2985	2985	0
118	20250107	184300	76061085	2985	2985	2985	2985	0
119	20250107	184200	76061085	2985	2985	2985	2985	0
120	20250107	184100	76061085	2985	2985	2985	2985	0
121	20250107	184000	76061085	2985	2985	2985	2985	0
122	20250107	183900	76061085	2985	2985	2985	2985	388
123	20250107	183800	76061085	2985	2985	2985	2985	0
124	20250107	183700	76061085	2985	2985	2985	2985	0
125	20250107	183600	76061085	2985	2985	2985	2985	0
126	20250107	183500	76061085	2985	2985	2985	2985	0
127	20250107	183400	76061085	2985	2985	2985	2985	0
128	20250107	183300	76061085	2985	2985	2985	2985	0
129	20250107	183200	76061085	2985	2985	2985	2985	0
130	20250107	183100	76061085	2985	2985	2985	2985	0
131	20250107	183000	76061085	2985	2985	2985	2985	0
132	20250107	182900	76061085	2985	2985	2985	2985	0
133	20250107	182800	76061085	2985	2985	2985	2985	0
134	20250107	182700	76061085	2985	2985	2985	2985	0
135	20250107	182600	76061085	2985	2985	2985	2985	0
136	20250107	182500	76061085	2985	2985	2985	2985	0
137	20250107	182400	76061085	2985	2985	2985	2985	0
138	20250107	182300	76061085	2985	2985	2985	2985	0
139	20250107	182200	76061085	2985	2985	2985	2985	0
140	20250107	182100	76061085	2985	2985	2985	2985	0
141	20250107	182000	76061085	2985	2985	2985	2985	0
142	20250107	181900	76061085	2985	2985	2985	2985	0
143	20250107	181800	76061085	2985	2985	2985	2985	0
144	20250107	181700	76061085	2985	2985	2985	2985	0
145	20250107	181600	76061085	2985	2985	2985	2985	0
146	20250107	181500	76061085	2985	2985	2985	2985	0
147	20250107	181400	76061085	2985	2985	2985	2985	0
148	20250107	181300	76061085	2985	2985	2985	2985	0
149	20250107	181200	76061085	2985	2985	2985	2985	0
150	20250107	181100	76061085	2985	2985	2985	2985	0
151	20250107	181000	76061085	2985	2985	2985	2985	0
152	20250107	180900	76061085	2985	2985	2985	2985	388
153	20250107	180800	76061085	2985	2985	2985	2985	0
154	20250107	180700	76061085	2985	2985	2985	2985	0
155	20250107	180600	76061085	2985	2985	2985	2985	0
156	20250107	180500	76061085	2985	2985	2985	2985	0
157	20250107	180400	76061085	2985	2985	2985	2985	0
158	20250107	180300	76061085	2985	2985	2985	2985	0
159	20250107	180200	76061085	2985	2985	2985	2985	0
160	20250107	180100	76061085	2985	2985	2985	2985	0
161	20250107	180000	76061085	2985	2985	2985	2985	0
162	20250107	175900	76061085	2985	2985	2985	2985	0
163	20250107	175800	76061085	2985	2985	2985	2985	0
164	20250107	175700	76061085	2985	2985	2985	2985	0
165	20250107	175600	76061085	2985	2985	2985	2985	0
166	20250107	175500	76061085	2985	2985	2985	2985	0
167	20250107	175400	76061085	2985	2985	2985	2985	0
168	20250107	175300	76061085	2985	2985	2985	2985	0
169	20250107	175200	76061085	2985	2985	2985	2985	0
170	20250107	175100	76061085	2985	2985	2985	2985	0
171	20250107	175000	76061085	2985	2985	2985	2985	0
172	20250107	174900	76061085	2985	2985	2985	2985	0
173	20250107	174800	76061085	2985	2985	2985	2985	0
174	20250107	174700	76061085	2985	2985	2985	2985	0
175	20250107	174600	76061085	2985	2985	2985	2985	0
176	20250107	174500	76061085	2985	2985	2985	2985	0
177	20250107	174400	76061085	2985	2985	2985	2985	0
178	20250107	174300	76061085	2985	2985	2985	2985	0
179	20250107	174200	76061085	2985	2985	2985	2985	0
180	20250107	174100	76061085	2985	2985	2985	2985	0
181	20250107	174000	76061085	2985	2985	2985	2985	0
182	20250107	173900	76061085	2985	2985	2985	2985	388
183	20250107	173800	76061085	2985	2985	2985	2985	0
184	20250107	173700	76061085	2985	2985	2985	2985	0
185	20250107	173600	76061085	2985	2985	2985	2985	0
186	20250107	173500	76061085	2985	2985	2985	2985	0
187	20250107	173400	76061085	2985	2985	2985	2985	0
188	20250107	173300	76061085	2985	2985	2985	2985	0
189	20250107	173200	76061085	2985	2985	2985	2985	0
190	20250107	173100	76061085	2985	2985	2985	2985	0
191	20250107	173000	76061085	2985	2985	2985	2985	0
192	20250107	172900	76061085	2985	2985	2985	2985	0
193	20250107	172800	76061085	2985	2985	2985	2985	0
194	20250107	172700	76061085	2985	2985	2985	2985	0
195	20250107	172600	76061085	2985	2985	2985	2985	0
196	20250107	172500	76061085	2985	2985	2985	2985	0
197	20250107	172400	76061085	2985	2985	2985	2985	0
198	20250107	172300	76061085	2985	2985	2985	2985	0
199	20250107	172200	76061085	2985	2985	2985	2985	0
200	20250107	172100	76061085	2985	2985	2985	2985	0
201	20250107	172000	76061085	2985	2985	2985	2985	0
202	20250107	171900	76061085	2985	2985	2985	2985	0
203	20250107	171800	76061085	2985	2985	2985	2985	0
204	20250107	171700	76061085	2985	2985	2985	2985	0
205	20250107	171600	76061085	2985	2985	2985	2985	0
206	20250107	171500	76061085	2985	2985	2985	2985	0
207	20250107	171400	76061085	2985	2985	2985	2985	0
208	20250107	171300	76061085	2985	2985	2985	2985	0
209	20250107	171200	76061085	2985	2985	2985	2985	0
210	20250107	171100	76061085	2985	2985	2985	2985	0
211	20250107	171000	76061085	2985	2985	2985	2985	0
212	20250107	170900	76061085	2985	2985	2985	2985	388
213	20250107	170800	76061085	2985	2985	2985	2985	0
214	20250107	170700	76061085	2985	2985	2985	2985	0
215	20250107	170600	76061085	2985	2985	2985	2985	0
216	20250107	170500	76061085	2985	2985	2985	2985	0
217	20250107	170400	76061085	2985	2985	2985	2985	0
218	20250107	170300	76061085	2985	2985	2985	2985	0
219	20250107	170200	76061085	2985	2985	2985	2985	0
220	20250107	170100	76061085	2985	2985	2985	2985	0
221	20250107	170000	76061085	2985	2985	2985	2985	0
222	20250107	165900	76061085	2985	2985	2985	2985	0
223	20250107	165800	76061085	2985	2985	2985	2985	0
224	20250107	165700	76061085	2985	2985	2985	2985	0
225	20250107	165600	76061085	2985	2985	2985	2985	0
226	20250107	165500	76061085	2985	2985	2985	2985	0
227	20250107	165400	76061085	2985	2985	2985	2985	0
228	20250107	165300	76061085	2985	2985	2985	2985	0
229	20250107	165200	76061085	2985	2985	2985	2985	0
230	20250107	165100	76061085	2985	2985	2985	2985	0
231	20250107	165000	76061085	2985	2985	2985	2985	0
232	20250107	164900	76061085	2985	2985	2985	2985	0
233	20250107	164800	76061085	2985	2985	2985	2985	0
234	20250107	164700	76061085	2985	2985	2985	2985	0
235	20250107	164600	76061085	2985	2985	2985	2985	0
236	20250107	164500	76061085	2985	2985	2985	2985	0
237	20250107	164400	76061085	2985	2985	2985	2985	0
238	20250107	164300	76061085	2985	2985	2985	2985	0
239	20250107	164200	76061085	2985	2985	2985	2985	0
240	20250107	164100	76061085	2985	2985	2985	2985	0
241	20250107	164000	76061085	2985	2985	2985	2985	0
242	20250107	163900	76061085	2985	2985	2985	2985	388
243	20250107	163800	76061085	2985	2985	2985	2985	0
244	20250107	163700	76061085	2985	2985	2985	2985	0
245	20250107	163600	76061085	2985	2985	2985	2985	0
246	20250107	163500	76061085	2985	2985	2985	2985	0
247	20250107	163400	76061085	2985	2985	2985	2985	0
248	20250107	163300	76061085	2985	2985	2985	2985	0
249	20250107	163200	76061085	2985	2985	2985	2985	0
250	20250107	163100	76061085	2985	2985	2985	2985	0
251	20250107	163000	76061085	2985	2985	2985	2985	0
252	20250107	162900	76061085	2985	2985	2985	2985	0
253	20250107	162800	76061085	2985	2985	2985	2985	0
254	20250107	162700	76061085	2985	2985	2985	2985	0
255	20250107	162600	76061085	2985	2985	2985	2985	0
256	20250107	162500	76061085	2985	2985	2985	2985	0
257	20250107	162400	76061085	2985	2985	2985	2985	0
258	20250107	162300	76061085	2985	2985	2985	2985	0
259	20250107	162200	76061085	2985	2985	2985	2985	0
260	20250107	162100	76061085	2985	2985	2985	2985	0
261	20250107	162000	76061085	2985	2985	2985	2985	0
262	20250107	161900	76061085	2985	2985	2985	2985	0
263	20250107	161800	76061085	2985	2985	2985	2985	0
264	20250107	161700	76061085	2985	2985	2985	2985	0
265	20250107	161600	76061085	2985	2985	2985	2985	0
266	20250107	161500	76061085	2985	2985	2985	2985	0
267	20250107	161400	76061085	2985	2985	2985	2985	0
268	20250107	161300	76061085	2985	2985	2985	2985	0
269	20250107	161200	76061085	2985	2985	2985	2985	0
270	20250107	161100	76061085	2985	2985	2985	2985	0
271	20250107	161000	76061085	2985	2985	2985	2985	0
272	20250107	160900	76061085	2985	2985	2985	2985	388
273	20250107	160800	76061085	2985	2985	2985	2985	0
274	20250107	160700	76061085	2985	2985	2985	2985	0
275	20250107	160600	76061085	2985	2985	2985	2985	0
276	20250107	160500	76061085	2985	2985	2985	2985	0
277	20250107	160400	76061085	2985	2985	2985	2985	0
278	20250107	160300	76061085	2985	2985	2985	2985	0
279	20250107	160200	76061085	2985	2985	2985	2985	0
280	20250107	160100	76061085	2985	2985	2985	2985	0
281	20250107	160000	76061085	2985	2985	2985	2985	0
282	20250107	155900	76061085	2985	2985	2985	2985	0
283	20250107	155800	76061085	2985	2985	2985	2985	0
284	20250107	155700	76061085	2985	2985	2985	2985	0
285	20250107	155600	76061085	2985	2985	2985	2985	0
286	20250107	155500	76061085	2985	2985	2985	2985	0
287	20250107	155400	76061085	2985	2985	2985	2985	0
288	20250107	155300	76061085	2985	2985	2985	2985	0
289	20250107	155200	76061085	2985	2985	2985	2985	0
290	20250107	155100	76061085	2985	2985	2985	2985	0
291	20250107	155000	76061085	2985	2985	2985	2985	0
292	20250107	154900	76061085	2985	2985	2985	2985	0
293	20250107	154800	76061085	2985	2985	2985	2985	0
294	20250107	154700	76061085	2985	2985	2985	2985	0
295	20250107	154600	76061085	2985	2985	2985	2985	0
296	20250107	154500	76061085	2985	2985	2985	2985	0
297	20250107	154400	76061085	2985	2985	2985	2985	0
298	20250107	154300	76061085	2985	2985	2985	2985	0
299	20250107	154200	76061085	2985	2985	2985	2985	0
300	20250107	154100	76061085	2985	2985	2985	2985	0
301	20250107	154000	76061085	2985	2985	2985	2985	0
302	20250107	153900	76061085	2985	2985	2985	2985	388
303	20250107	153800	76061085	2985	2985	2985	2985	0
304	20250107	153700	76061085	2985	2985	2985	2985	0
305	20250107	153600	76061085	2985	2985	2985	2985	0
306	20250107	153500	76061085	2985	2985	2985	2985	0
307	20250107	153400	76061085	2985	2985	2985	2985	0
308	20250107	153300	76061085	2985	2985	2985	2985	0
309	20250107	153200	76061085	2985	2985	2985	2985	0
310	20250107	153100	76061085	2985	2985	2985	2985	0
311	20250107	153000	76061085	2985	2985	2985	2985	388
312	20250107	152900	74902905	2985	2985	2985	2985	0
313	20250107	152800	74902905	2985	2985	2985	2985	0
314	20250107	152700	74902905	2985	2985	2985	2985	0
315	20250107	152600	74902905	2985	2985	2985	2985	0
316	20250107	152500	74902905	2985	2985	2985	2985	0
317	20250107	152400	74902905	2985	2985	2985	2985	0
318	20250107	152300	74902905	2985	2985	2985	2985	0
319	20250107	152200	74902905	2985	2985	2985	2985	0
320	20250107	152100	74902905	2985	2985	2985	2985	0
321	20250107	152000	74902905	2985	2985	2985	2985	0
322	20250107	151900	74902905	2985	2985	2985	2985	0
323	20250107	151800	74902905	2985	2985	2985	2985	5
324	20250107	151700	74887980	2985	2985	2985	2985	25
325	20250107	151600	74813355	2985	2985	2985	2985	25
326	20250107	151500	74738730	2985	2985	2985	2985	42
327	20250107	151400	74613360	2985	2985	2985	2985	24
328	20250107	151300	74541720	2985	2985	2985	2970	160
329	20250107	151200	74066160	2985	2990	2990	2985	29
330	20250107	151100	73979535	2990	2990	2990	2990	28
331	20250107	151000	73895815	2990	2990	2990	2990	26
332	20250107	150900	73818075	2990	2990	2990	2990	28
333	20250107	150800	73734355	2990	2990	2990	2990	28
334	20250107	150700	73650635	2990	2990	2990	2990	24
335	20250107	150600	73578875	2990	2990	2990	2990	28
336	20250107	150500	73495155	2990	2990	2990	2990	29
337	20250107	150400	73408445	2990	2990	2990	2990	25
338	20250107	150300	73333695	2990	2990	2990	2990	30
339	20250107	150200	73243995	2990	2985	2990	2975	86
340	20250107	150100	72987995	2990	2990	2990	2990	0
341	20250107	150000	72987995	2990	2990	2990	2990	91
342	20250107	145900	72715905	2990	2990	2990	2990	0
343	20250107	145800	72715905	2990	2990	2990	2990	91
344	20250107	145700	72443815	2985	2985	2985	2985	0
345	20250107	145600	72443815	2985	2985	2985	2985	52
346	20250107	145500	72288595	2985	2985	2985	2985	8
347	20250107	145400	72264715	2990	2990	2990	2990	92
348	20250107	145300	71989635	2985	2985	2985	2985	0
349	20250107	145200	71989635	2985	2985	2985	2985	83
350	20250107	145100	71741880	2985	2985	2985	2985	0
351	20250107	145000	71741880	2985	2985	2985	2985	92
352	20250107	144900	71467260	2985	2985	2985	2985	0
353	20250107	144800	71467260	2985	2985	2985	2985	241
354	20250107	144700	70747875	2990	2990	2990	2990	63
355	20250107	144600	70559505	2975	2985	2985	2975	170
356	20250107	144500	70052930	2990	2990	2990	2990	0
357	20250107	144400	70052930	2990	2990	2990	2990	91
358	20250107	144300	69780840	2990	2990	2990	2990	0
359	20250107	144200	69780840	2990	2990	2990	2990	92
360	20250107	144100	69505760	2990	2990	2990	2990	0
361	20250107	144000	69505760	2990	2990	2990	2990	91
362	20250107	143900	69233670	2990	2990	2990	2990	0
363	20250107	143800	69233670	2990	2990	2990	2990	91
364	20250107	143700	68961580	2990	2990	2990	2990	0
365	20250107	143600	68961580	2990	2990	2990	2990	91
366	20250107	143500	68689490	2990	2990	2990	2990	0
367	20250107	143400	68689490	2990	2990	2990	2990	91
368	20250107	143300	68417400	2990	2990	2990	2990	0
369	20250107	143200	68417400	2990	2990	2990	2990	91
370	20250107	143100	68145310	2990	2990	2990	2990	0
371	20250107	143000	68145310	2990	2990	2990	2990	91
372	20250107	142900	67873220	2990	2990	2990	2990	0
373	20250107	142800	67873220	2990	2990	2990	2990	92
374	20250107	142700	67598140	2985	2985	2985	2985	90
375	20250107	142600	67329490	2985	2985	2985	2985	0
376	20250107	142500	67329490	2985	2985	2985	2985	0
377	20250107	142400	67329490	2985	2985	2990	2985	182
378	20250107	142300	66785760	2990	2990	2990	2990	0
379	20250107	142200	66785760	2990	2990	2990	2985	6
380	20250107	142100	66767830	2985	2985	2985	2985	0
381	20250107	142000	66767830	2985	2985	2985	2985	91
382	20250107	141900	66496195	2985	2985	2985	2985	0
383	20250107	141800	66496195	2985	2985	2985	2985	91
384	20250107	141700	66224560	2985	2985	2985	2985	0
385	20250107	141600	66224560	2985	2985	2985	2985	91
386	20250107	141500	65952925	2980	2980	2980	2980	0
387	20250107	141400	65952925	2980	2980	2980	2980	57
388	20250107	141300	65783065	2985	2985	2985	2985	0
389	20250107	141200	65783065	2985	2985	2985	2985	91
390	20250107	141100	65511430	2985	2980	2985	2980	2
391	20250107	141000	65505465	2985	2985	2985	2985	91
392	20250107	140900	65233830	2980	2980	2980	2980	34
393	20250107	140800	65132510	2985	2985	2985	2985	92
394	20250107	140700	64857890	2975	2975	2975	2975	0
395	20250107	140600	64857890	2975	2975	2975	2975	0
396	20250107	140500	64857890	2975	2985	2985	2975	130
397	20250107	140400	64470125	2980	2980	2980	2980	0
398	20250107	140300	64470125	2980	2980	2980	2980	30
399	20250107	140200	64380725	2985	2985	2985	2985	0
400	20250107	140100	64380725	2985	2980	2985	2980	102
401	20250107	140000	64076320	2980	2980	2980	2980	0
402	20250107	135900	64076320	2980	2980	2980	2980	26
403	20250107	135800	63998840	2980	2980	2980	2980	0
404	20250107	135700	63998840	2980	2980	2980	2980	89
405	20250107	135600	63733620	2980	2980	2980	2980	0
406	20250107	135500	63733620	2980	2980	2980	2980	89
407	20250107	135400	63468400	2980	2980	2980	2980	0
408	20250107	135300	63468400	2980	2980	2980	2980	88
409	20250107	135200	63206160	2980	2980	2980	2980	0
410	20250107	135100	63206160	2980	2975	2980	2975	108
411	20250107	135000	62884420	2980	2980	2980	2980	1
412	20250107	134900	62881440	2975	2975	2975	2975	68
413	20250107	134800	62679140	2970	2970	2970	2970	0
414	20250107	134700	62679140	2970	2975	2975	2970	154
415	20250107	134600	62221320	2975	2975	2975	2975	0
416	20250107	134500	62221320	2975	2975	2975	2975	88
417	20250107	134400	61959520	2970	2970	2970	2970	0
418	20250107	134300	61959520	2970	2970	2970	2970	0
419	20250107	134200	61959520	2970	2970	2970	2970	31
420	20250107	134100	61867450	2970	2970	2970	2970	57
421	20250107	134000	61698160	2975	2975	2975	2975	1
422	20250107	133900	61695185	2965	2965	2965	2965	87
423	20250107	133800	61437230	2965	2965	2965	2965	82
424	20250107	133700	61194100	2965	2965	2965	2965	0
425	20250107	133600	61194100	2965	2960	2965	2960	112
426	20250107	133500	60862135	2960	2960	2960	2960	60
427	20250107	133400	60684535	2965	2965	2965	2965	89
428	20250107	133300	60420650	2965	2965	2965	2965	0
429	20250107	133200	60420650	2965	2965	2965	2965	89
430	20250107	133100	60156765	2965	2965	2965	2965	1
431	20250107	133000	60153800	2965	2965	2965	2965	90
432	20250107	132900	59886950	2965	2965	2965	2965	1
433	20250107	132800	59883985	2965	2965	2965	2965	89
434	20250107	132700	59620100	2960	2960	2960	2960	0
435	20250107	132600	59620100	2960	2965	2965	2960	89
436	20250107	132500	59356655	2965	2965	2965	2965	1
437	20250107	132400	59353690	2965	2965	2965	2965	89
438	20250107	132300	59089805	2965	2965	2965	2965	0
439	20250107	132200	59089805	2965	2960	2965	2960	98
440	20250107	132100	58799275	2965	2965	2965	2965	0
441	20250107	132000	58799275	2965	2965	2965	2965	90
442	20250107	131900	58532425	2965	2965	2965	2965	0
443	20250107	131800	58532425	2965	2965	2965	2965	88
444	20250107	131700	58271505	2960	2960	2960	2960	0
445	20250107	131600	58271505	2960	2960	2960	2960	0
446	20250107	131500	58271505	2960	2960	2960	2960	0
447	20250107	131400	58271505	2960	2960	2960	2960	88
448	20250107	131300	58011025	2960	2960	2960	2960	0
449	20250107	131200	58011025	2960	2960	2960	2960	96
450	20250107	131100	57726865	2960	2960	2960	2960	0
451	20250107	131000	57726865	2960	2965	2965	2960	158
452	20250107	130900	57258745	2965	2965	2965	2965	0
453	20250107	130800	57258745	2965	2965	2965	2965	88
454	20250107	130700	56997825	2960	2960	2960	2960	0
455	20250107	130600	56997825	2960	2960	2960	2960	0
456	20250107	130500	56997825	2960	2960	2960	2960	86
457	20250107	130400	56743265	2950	2950	2950	2950	0
458	20250107	130300	56743265	2950	2955	2955	2950	188
459	20250107	130200	56188450	2960	2960	2960	2960	0
460	20250107	130100	56188450	2960	2960	2960	2960	88
461	20250107	130000	55927970	2960	2960	2960	2960	0
462	20250107	125900	55927970	2960	2960	2960	2960	88
463	20250107	125800	55667490	2960	2960	2960	2960	0
464	20250107	125700	55667490	2960	2960	2960	2960	88
465	20250107	125600	55407010	2955	2955	2955	2955	0
466	20250107	125500	55407010	2955	2955	2955	2955	0
467	20250107	125400	55407010	2955	2955	2955	2955	0
468	20250107	125300	55407010	2955	2955	2955	2955	0
469	20250107	125200	55407010	2955	2955	2955	2955	0
470	20250107	125100	55407010	2955	2955	2955	2955	45
471	20250107	125000	55274035	2955	2955	2955	2955	0
472	20250107	124900	55274035	2955	2955	2955	2955	88
473	20250107	124800	55013995	2955	2955	2955	2955	0
474	20250107	124700	55013995	2955	2955	2955	2955	88
475	20250107	124600	54753955	2950	2950	2950	2950	20
476	20250107	124500	54694955	2955	2955	2955	2955	89
477	20250107	124400	54431960	2955	2955	2955	2955	0
478	20250107	124300	54431960	2955	2960	2960	2955	128
479	20250107	124200	54053280	2960	2960	2960	2960	0
480	20250107	124100	54053280	2960	2960	2960	2960	88
481	20250107	124000	53792800	2960	2960	2960	2960	40
482	20250107	123900	53674400	2960	2960	2960	2960	88
483	20250107	123800	53413920	2960	2960	2960	2960	0
484	20250107	123700	53413920	2960	2960	2960	2960	88
485	20250107	123600	53153440	2960	2960	2960	2960	0
486	20250107	123500	53153440	2960	2960	2960	2960	0
487	20250107	123400	53153440	2960	2960	2960	2960	89
488	20250107	123300	52890000	2960	2960	2960	2960	17
489	20250107	123200	52839680	2960	2955	2960	2955	89
490	20250107	123100	52576245	2960	2960	2960	2960	0
491	20250107	123000	52576245	2960	2955	2960	2955	152
492	20250107	122900	52126640	2960	2960	2960	2960	0
493	20250107	122800	52126640	2960	2960	2960	2960	88
494	20250107	122700	51866160	2960	2960	2960	2960	0
495	20250107	122600	51866160	2960	2960	2960	2960	88
496	20250107	122500	51605680	2960	2960	2960	2960	0
497	20250107	122400	51605680	2960	2960	2960	2960	88
498	20250107	122300	51345200	2960	2960	2960	2960	0
499	20250107	122200	51345200	2960	2960	2960	2960	2
500	20250107	122100	51339280	2955	2955	2955	2955	0
501	20250107	122000	51339280	2955	2955	2955	2955	88
502	20250107	121900	51079240	2955	2955	2955	2955	150
503	20250107	121800	50635990	2955	2955	2955	2955	89
504	20250107	121700	50372995	2955	2955	2955	2955	0
505	20250107	121600	50372995	2955	2955	2955	2955	88
506	20250107	121500	50112955	2955	2955	2955	2955	0
507	20250107	121400	50112955	2955	2955	2955	2955	88
508	20250107	121300	49852915	2955	2955	2955	2955	0
509	20250107	121200	49852915	2955	2955	2955	2955	88
510	20250107	121100	49592875	2950	2950	2950	2950	0
511	20250107	121000	49592875	2950	2950	2950	2950	72
512	20250107	120900	49380475	2950	2950	2950	2950	0
513	20250107	120800	49380475	2950	2950	2950	2950	89
514	20250107	120700	49117925	2950	2950	2950	2950	0
515	20250107	120600	49117925	2950	2950	2950	2950	88
516	20250107	120500	48858325	2950	2950	2950	2950	0
517	20250107	120400	48858325	2950	2950	2950	2950	2
518	20250107	120300	48852425	2950	2950	2950	2950	88
519	20250107	120200	48592825	2950	2950	2950	2950	0
520	20250107	120100	48592825	2950	2950	2950	2950	88
521	20250107	120000	48333225	2950	2950	2950	2950	0
522	20250107	115900	48333225	2950	2950	2950	2950	88
523	20250107	115800	48073625	2950	2950	2950	2950	0
524	20250107	115700	48073625	2950	2950	2950	2950	90
525	20250107	115600	47808125	2945	2945	2945	2945	0
526	20250107	115500	47808125	2945	2945	2945	2945	0
527	20250107	115400	47808125	2945	2945	2945	2945	0
528	20250107	115300	47808125	2945	2950	2950	2945	1947
529	20250107	115200	42073265	2950	2950	2950	2950	0
530	20250107	115100	42073265	2950	2950	2950	2950	88
531	20250107	115000	41813665	2950	2950	2950	2950	0
532	20250107	114900	41813665	2950	2950	2950	2950	89
533	20250107	114800	41551115	2950	2950	2950	2950	0
534	20250107	114700	41551115	2950	2950	2950	2950	89
535	20250107	114600	41288565	2945	2945	2945	2945	1
536	20250107	114500	41285620	2945	2950	2950	2945	95
537	20250107	114400	41005400	2945	2945	2945	2945	0
538	20250107	114300	41005400	2945	2945	2945	2945	21
539	20250107	114200	40943555	2945	2945	2945	2945	0
540	20250107	114100	40943555	2945	2945	2945	2945	88
541	20250107	114000	40684395	2940	2940	2940	2940	0
542	20250107	113900	40684395	2940	2940	2940	2940	12
543	20250107	113800	40649115	2940	2940	2940	2940	0
544	20250107	113700	40649115	2940	2945	2945	2940	483
545	20250107	113600	39228655	2945	2945	2945	2945	0
546	20250107	113500	39228655	2945	2945	2945	2945	89
547	20250107	113400	38966550	2940	2940	2940	2940	0
548	20250107	113300	38966550	2940	2940	2940	2940	0
549	20250107	113200	38966550	2940	2940	2940	2940	0
550	20250107	113100	38966550	2940	2940	2940	2940	0
551	20250107	113000	38966550	2940	2940	2940	2940	0
552	20250107	112900	38966550	2940	2940	2940	2940	0
553	20250107	112800	38966550	2940	2940	2940	2940	0
554	20250107	112700	38966550	2940	2940	2940	2940	0
555	20250107	112600	38966550	2940	2940	2940	2940	0
556	20250107	112500	38966550	2940	2940	2940	2940	3
557	20250107	112400	38957730	2940	2940	2940	2940	0
558	20250107	112300	38957730	2940	2940	2940	2940	0
559	20250107	112200	38957730	2940	2940	2940	2940	0
560	20250107	112100	38957730	2940	2940	2940	2940	0
561	20250107	112000	38957730	2940	2940	2940	2940	0
562	20250107	111900	38957730	2940	2940	2940	2940	0
563	20250107	111800	38957730	2940	2940	2940	2940	110
564	20250107	111700	38634330	2940	2940	2940	2940	0
565	20250107	111600	38634330	2940	2940	2940	2940	0
566	20250107	111500	38634330	2940	2940	2940	2940	0
567	20250107	111400	38634330	2940	2940	2940	2940	0
568	20250107	111300	38634330	2940	2940	2940	2940	0
569	20250107	111200	38634330	2940	2940	2940	2940	0
570	20250107	111100	38634330	2940	2940	2940	2940	1
571	20250107	111000	38631390	2940	2940	2940	2940	0
572	20250107	110900	38631390	2940	2940	2940	2940	1
573	20250107	110800	38628450	2935	2935	2935	2935	1
574	20250107	110700	38625515	2935	2935	2935	2935	0
575	20250107	110600	38625515	2935	2935	2935	2935	0
576	20250107	110500	38625515	2935	2935	2935	2935	3
577	20250107	110400	38616710	2935	2935	2935	2935	0
578	20250107	110300	38616710	2935	2935	2935	2935	1
579	20250107	110200	38613775	2935	2935	2935	2935	0
580	20250107	110100	38613775	2935	2935	2935	2935	0
581	20250107	110000	38613775	2935	2935	2935	2935	50
582	20250107	105900	38467025	2935	2935	2935	2935	0
583	20250107	105800	38467025	2935	2935	2935	2935	0
584	20250107	105700	38467025	2935	2935	2935	2935	1
585	20250107	105600	38464090	2935	2935	2935	2935	2
586	20250107	105500	38458220	2935	2935	2935	2935	4
587	20250107	105400	38446480	2935	2935	2935	2935	0
588	20250107	105300	38446480	2935	2935	2935	2935	20
589	20250107	105200	38387780	2935	2935	2935	2935	0
590	20250107	105100	38387780	2935	2935	2935	2935	1
591	20250107	105000	38384845	2930	2935	2935	2930	3
592	20250107	104900	38376050	2940	2940	2940	2940	0
593	20250107	104800	38376050	2940	2940	2940	2940	0
594	20250107	104700	38376050	2940	2940	2940	2940	1
595	20250107	104600	38373110	2940	2935	2940	2935	19
596	20250107	104500	38317255	2925	2925	2925	2925	0
597	20250107	104400	38317255	2925	2925	2925	2925	0
598	20250107	104300	38317255	2925	2925	2925	2925	100
599	20250107	104200	38024755	2925	2925	2925	2925	0
600	20250107	104100	38024755	2925	2925	2925	2925	75
601	20250107	104000	37805380	2920	2920	2920	2920	0
602	20250107	103900	37805380	2920	2920	2920	2920	0
603	20250107	103800	37805380	2920	2920	2920	2920	0
604	20250107	103700	37805380	2920	2920	2920	2920	0
605	20250107	103600	37805380	2920	2920	2920	2920	0
606	20250107	103500	37805380	2920	2920	2920	2920	0
607	20250107	103400	37805380	2920	2920	2920	2920	0
608	20250107	103300	37805380	2920	2920	2920	2920	0
609	20250107	103200	37805380	2920	2920	2920	2920	1
610	20250107	103100	37802460	2920	2920	2920	2920	0
611	20250107	103000	37802460	2920	2920	2920	2920	0
612	20250107	102900	37802460	2920	2920	2920	2920	0
613	20250107	102800	37802460	2920	2920	2920	2920	0
614	20250107	102700	37802460	2920	2920	2920	2920	0
615	20250107	102600	37802460	2920	2920	2920	2920	0
616	20250107	102500	37802460	2920	2925	2925	2920	39
617	20250107	102400	37688575	2920	2920	2920	2920	0
618	20250107	102300	37688575	2920	2920	2920	2920	0
619	20250107	102200	37688575	2920	2920	2920	2920	0
620	20250107	102100	37688575	2920	2920	2920	2920	0
621	20250107	102000	37688575	2920	2920	2920	2920	0
622	20250107	101900	37688575	2920	2920	2920	2920	0
623	20250107	101800	37688575	2920	2920	2920	2920	0
624	20250107	101700	37688575	2920	2920	2920	2920	0
625	20250107	101600	37688575	2920	2920	2920	2920	0
626	20250107	101500	37688575	2920	2920	2920	2920	0
627	20250107	101400	37688575	2920	2920	2920	2920	0
628	20250107	101300	37688575	2920	2920	2920	2920	0
629	20250107	101200	37688575	2920	2920	2920	2920	0
630	20250107	101100	37688575	2920	2930	2930	2920	3600
631	20250107	101000	27168220	2930	2930	2930	2930	0
632	20250107	100900	27168220	2930	2930	2930	2930	0
633	20250107	100800	27168220	2930	2930	2930	2930	0
634	20250107	100700	27168220	2930	2930	2930	2930	100
635	20250107	100600	26875220	2930	2930	2930	2930	0
636	20250107	100500	26875220	2930	2930	2930	2930	0
637	20250107	100400	26875220	2930	2930	2930	2930	51
638	20250107	100300	26725790	2930	2930	2930	2930	50
639	20250107	100200	26579290	2930	2930	2930	2930	0
640	20250107	100100	26579290	2930	2930	2930	2930	0
641	20250107	100000	26579290	2930	2930	2930	2930	0
642	20250107	095900	26579290	2930	2930	2930	2930	0
643	20250107	095800	26579290	2930	2930	2930	2930	0
644	20250107	095700	26579290	2930	2930	2930	2930	2
645	20250107	095600	26573430	2925	2925	2925	2925	0
646	20250107	095500	26573430	2925	2925	2925	2925	0
647	20250107	095400	26573430	2925	2925	2925	2925	0
648	20250107	095300	26573430	2925	2925	2925	2925	0
649	20250107	095200	26573430	2925	2925	2925	2925	0
650	20250107	095100	26573430	2925	2925	2925	2925	0
651	20250107	095000	26573430	2925	2925	2925	2925	0
652	20250107	094900	26573430	2925	2925	2925	2925	0
653	20250107	094800	26573430	2925	2930	2930	2925	4
654	20250107	094700	26561725	2940	2940	2940	2940	0
655	20250107	094600	26561725	2940	2940	2940	2940	0
656	20250107	094500	26561725	2940	2940	2940	2940	0
657	20250107	094400	26561725	2940	2940	2940	2940	5
658	20250107	094300	26547025	2940	2940	2940	2940	4
659	20250107	094200	26535265	2940	2940	2940	2940	1
660	20250107	094100	26532325	2925	2925	2925	2925	0
661	20250107	094000	26532325	2925	2930	2930	2925	500
662	20250107	093900	25069650	2930	2930	2930	2930	0
663	20250107	093800	25069650	2930	2940	2940	2930	176
664	20250107	093700	24553960	2940	2940	2940	2940	0
665	20250107	093600	24553960	2940	2940	2940	2940	0
666	20250107	093500	24553960	2940	2940	2940	2940	0
667	20250107	093400	24553960	2940	2940	2940	2940	0
668	20250107	093300	24553960	2940	2940	2940	2940	0
669	20250107	093200	24553960	2940	2940	2940	2940	0
670	20250107	093100	24553960	2940	2940	2940	2940	0
671	20250107	093000	24553960	2940	2940	2940	2940	99
672	20250107	092900	24262900	2925	2925	2925	2925	0
673	20250107	092800	24262900	2925	2925	2925	2925	0
674	20250107	092700	24262900	2925	2925	2925	2925	0
675	20250107	092600	24262900	2925	2925	2925	2925	600
676	20250107	092500	22507900	2925	2925	2925	2925	0
677	20250107	092400	22507900	2925	2925	2925	2925	0
678	20250107	092300	22507900	2925	2935	2935	2925	29
679	20250107	092200	22422825	2925	2930	2935	2925	1410
680	20250107	092100	18291850	2930	2935	2940	2930	779
681	20250107	092000	16005730	2940	2940	2940	2940	0
682	20250107	091900	16005730	2940	2940	2940	2940	1
683	20250107	091800	16002790	2930	2930	2930	2930	0
684	20250107	091700	16002790	2930	2930	2930	2930	126
685	20250107	091600	15633610	2930	2940	2940	2930	957
686	20250107	091500	12825570	2945	2945	2945	2945	0
687	20250107	091400	12825570	2945	2945	2945	2945	4
688	20250107	091300	12813790	2940	2940	2940	2940	853
689	20250107	091200	10305970	2940	2950	2950	2940	822
690	20250107	091100	7888290	2940	2940	2940	2940	0
691	20250107	091000	7888290	2940	2945	2945	2940	562
692	20250107	090900	6234780	2945	2955	2955	2945	379
693	20250107	090800	5118250	2955	2960	2960	2955	4
694	20250107	090700	5106425	2965	2965	2965	2965	0
695	20250107	090600	5106425	2965	2965	2965	2965	0
696	20250107	090500	5106425	2965	2965	2965	2965	0
697	20250107	090400	5106425	2965	2950	2965	2950	55
698	20250107	090300	4944100	2950	2950	2950	2950	300
699	20250107	090200	4059100	2950	2950	2950	2950	1
700	20250107	090100	4056150	2955	2955	2955	2955	0
701	20250107	090000	4056150	2955	2995	2995	2955	1366