KissMeData/012610/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185800	80195725	2850	2850	2850	2850	1183
3	20250114	185700	80195725	2850	2850	2850	2850	0
4	20250114	185600	80195725	2850	2850	2850	2850	0
5	20250114	185500	80195725	2850	2850	2850	2850	0
6	20250114	185400	80195725	2850	2850	2850	2850	0
7	20250114	185300	80195725	2850	2850	2850	2850	0
8	20250114	185200	80195725	2850	2850	2850	2850	0
9	20250114	185100	80195725	2850	2850	2850	2850	0
10	20250114	185000	80195725	2850	2850	2850	2850	0
11	20250114	184900	80195725	2850	2850	2850	2850	0
12	20250114	184800	80195725	2850	2850	2850	2850	0
13	20250114	184700	80195725	2850	2850	2850	2850	0
14	20250114	184600	80195725	2850	2850	2850	2850	0
15	20250114	184500	80195725	2850	2850	2850	2850	0
16	20250114	184400	80195725	2850	2850	2850	2850	0
17	20250114	184300	80195725	2850	2850	2850	2850	0
18	20250114	184200	80195725	2850	2850	2850	2850	0
19	20250114	184100	80195725	2850	2850	2850	2850	0
20	20250114	184000	80195725	2850	2850	2850	2850	0
21	20250114	183900	80195725	2850	2850	2850	2850	0
22	20250114	183800	80195725	2850	2850	2850	2850	0
23	20250114	183700	80195725	2850	2850	2850	2850	0
24	20250114	183600	80195725	2850	2850	2850	2850	0
25	20250114	183500	80195725	2850	2850	2850	2850	0
26	20250114	183400	80195725	2850	2850	2850	2850	0
27	20250114	183300	80195725	2850	2850	2850	2850	0
28	20250114	183200	80195725	2850	2850	2850	2850	0
29	20250114	183100	80195725	2850	2850	2850	2850	0
30	20250114	183000	80195725	2850	2850	2850	2850	0
31	20250114	182900	80195725	2850	2850	2850	2850	0
32	20250114	182800	80195725	2850	2850	2850	2850	1183
33	20250114	182700	80195725	2850	2850	2850	2850	0
34	20250114	182600	80195725	2850	2850	2850	2850	0
35	20250114	182500	80195725	2850	2850	2850	2850	0
36	20250114	182400	80195725	2850	2850	2850	2850	0
37	20250114	182300	80195725	2850	2850	2850	2850	0
38	20250114	182200	80195725	2850	2850	2850	2850	0
39	20250114	182100	80195725	2850	2850	2850	2850	0
40	20250114	182000	80195725	2850	2850	2850	2850	0
41	20250114	181900	80195725	2850	2850	2850	2850	0
42	20250114	181800	80195725	2850	2850	2850	2850	0
43	20250114	181700	80195725	2850	2850	2850	2850	0
44	20250114	181600	80195725	2850	2850	2850	2850	0
45	20250114	181500	80195725	2850	2850	2850	2850	0
46	20250114	181400	80195725	2850	2850	2850	2850	0
47	20250114	181300	80195725	2850	2850	2850	2850	0
48	20250114	181200	80195725	2850	2850	2850	2850	0
49	20250114	181100	80195725	2850	2850	2850	2850	0
50	20250114	181000	80195725	2850	2850	2850	2850	0
51	20250114	180900	80195725	2850	2850	2850	2850	0
52	20250114	180800	80195725	2850	2850	2850	2850	0
53	20250114	180700	80195725	2850	2850	2850	2850	0
54	20250114	180600	80195725	2850	2850	2850	2850	0
55	20250114	180500	80195725	2850	2850	2850	2850	0
56	20250114	180400	80195725	2850	2850	2850	2850	0
57	20250114	180300	80195725	2850	2850	2850	2850	0
58	20250114	180200	80195725	2850	2850	2850	2850	0
59	20250114	180100	80195725	2850	2850	2850	2850	0
60	20250114	180000	80195725	2850	2850	2850	2850	0
61	20250114	175900	80195725	2850	2850	2850	2850	0
62	20250114	175800	80195725	2850	2850	2850	2850	1183
63	20250114	175700	80195725	2850	2850	2850	2850	0
64	20250114	175600	80195725	2850	2850	2850	2850	0
65	20250114	175500	80195725	2850	2850	2850	2850	0
66	20250114	175400	80195725	2850	2850	2850	2850	0
67	20250114	175300	80195725	2850	2850	2850	2850	0
68	20250114	175200	80195725	2850	2850	2850	2850	0
69	20250114	175100	80195725	2850	2850	2850	2850	0
70	20250114	175000	80195725	2850	2850	2850	2850	0
71	20250114	174900	80195725	2850	2850	2850	2850	0
72	20250114	174800	80195725	2850	2850	2850	2850	0
73	20250114	174700	80195725	2850	2850	2850	2850	0
74	20250114	174600	80195725	2850	2850	2850	2850	0
75	20250114	174500	80195725	2850	2850	2850	2850	0
76	20250114	174400	80195725	2850	2850	2850	2850	0
77	20250114	174300	80195725	2850	2850	2850	2850	0
78	20250114	174200	80195725	2850	2850	2850	2850	0
79	20250114	174100	80195725	2850	2850	2850	2850	0
80	20250114	174000	80195725	2850	2850	2850	2850	0
81	20250114	173900	80195725	2850	2850	2850	2850	0
82	20250114	173800	80195725	2850	2850	2850	2850	0
83	20250114	173700	80195725	2850	2850	2850	2850	0
84	20250114	173600	80195725	2850	2850	2850	2850	0
85	20250114	173500	80195725	2850	2850	2850	2850	0
86	20250114	173400	80195725	2850	2850	2850	2850	0
87	20250114	173300	80195725	2850	2850	2850	2850	0
88	20250114	173200	80195725	2850	2850	2850	2850	0
89	20250114	173100	80195725	2850	2850	2850	2850	0
90	20250114	173000	80195725	2850	2850	2850	2850	0
91	20250114	172900	80195725	2850	2850	2850	2850	0
92	20250114	172800	80195725	2850	2850	2850	2850	1183
93	20250114	172700	80195725	2850	2850	2850	2850	0
94	20250114	172600	80195725	2850	2850	2850	2850	0
95	20250114	172500	80195725	2850	2850	2850	2850	0
96	20250114	172400	80195725	2850	2850	2850	2850	0
97	20250114	172300	80195725	2850	2850	2850	2850	0
98	20250114	172200	80195725	2850	2850	2850	2850	0
99	20250114	172100	80195725	2850	2850	2850	2850	0
100	20250114	172000	80195725	2850	2850	2850	2850	0
101	20250114	171900	80195725	2850	2850	2850	2850	0
102	20250114	171800	80195725	2850	2850	2850	2850	0
103	20250114	171700	80195725	2850	2850	2850	2850	0
104	20250114	171600	80195725	2850	2850	2850	2850	0
105	20250114	171500	80195725	2850	2850	2850	2850	0
106	20250114	171400	80195725	2850	2850	2850	2850	0
107	20250114	171300	80195725	2850	2850	2850	2850	0
108	20250114	171200	80195725	2850	2850	2850	2850	0
109	20250114	171100	80195725	2850	2850	2850	2850	0
110	20250114	171000	80195725	2850	2850	2850	2850	0
111	20250114	170900	80195725	2850	2850	2850	2850	0
112	20250114	170800	80195725	2850	2850	2850	2850	0
113	20250114	170700	80195725	2850	2850	2850	2850	0
114	20250114	170600	80195725	2850	2850	2850	2850	0
115	20250114	170500	80195725	2850	2850	2850	2850	0
116	20250114	170400	80195725	2850	2850	2850	2850	0
117	20250114	170300	80195725	2850	2850	2850	2850	0
118	20250114	170200	80195725	2850	2850	2850	2850	0
119	20250114	170100	80195725	2850	2850	2850	2850	0
120	20250114	170000	80195725	2850	2850	2850	2850	0
121	20250114	165900	80195725	2850	2850	2850	2850	0
122	20250114	165800	80195725	2850	2850	2850	2850	1183
123	20250114	165700	80195725	2850	2850	2850	2850	0
124	20250114	165600	80195725	2850	2850	2850	2850	0
125	20250114	165500	80195725	2850	2850	2850	2850	0
126	20250114	165400	80195725	2850	2850	2850	2850	0
127	20250114	165300	80195725	2850	2850	2850	2850	0
128	20250114	165200	80195725	2850	2850	2850	2850	0
129	20250114	165100	80195725	2850	2850	2850	2850	0
130	20250114	165000	80195725	2850	2850	2850	2850	0
131	20250114	164900	80195725	2850	2850	2850	2850	0
132	20250114	164800	80195725	2850	2850	2850	2850	0
133	20250114	164700	80195725	2850	2850	2850	2850	0
134	20250114	164600	80195725	2850	2850	2850	2850	0
135	20250114	164500	80195725	2850	2850	2850	2850	0
136	20250114	164400	80195725	2850	2850	2850	2850	0
137	20250114	164300	80195725	2850	2850	2850	2850	0
138	20250114	164200	80195725	2850	2850	2850	2850	0
139	20250114	164100	80195725	2850	2850	2850	2850	0
140	20250114	164000	80195725	2850	2850	2850	2850	0
141	20250114	163900	80195725	2850	2850	2850	2850	0
142	20250114	163800	80195725	2850	2850	2850	2850	0
143	20250114	163700	80195725	2850	2850	2850	2850	0
144	20250114	163600	80195725	2850	2850	2850	2850	0
145	20250114	163500	80195725	2850	2850	2850	2850	0
146	20250114	163400	80195725	2850	2850	2850	2850	0
147	20250114	163300	80195725	2850	2850	2850	2850	0
148	20250114	163200	80195725	2850	2850	2850	2850	0
149	20250114	163100	80195725	2850	2850	2850	2850	0
150	20250114	163000	80195725	2850	2850	2850	2850	0
151	20250114	162900	80195725	2850	2850	2850	2850	0
152	20250114	162800	80195725	2850	2850	2850	2850	1183
153	20250114	162700	80195725	2850	2850	2850	2850	0
154	20250114	162600	80195725	2850	2850	2850	2850	0
155	20250114	162500	80195725	2850	2850	2850	2850	0
156	20250114	162400	80195725	2850	2850	2850	2850	0
157	20250114	162300	80195725	2850	2850	2850	2850	0
158	20250114	162200	80195725	2850	2850	2850	2850	0
159	20250114	162100	80195725	2850	2850	2850	2850	0
160	20250114	162000	80195725	2850	2850	2850	2850	0
161	20250114	161900	80195725	2850	2850	2850	2850	0
162	20250114	161800	80195725	2850	2850	2850	2850	0
163	20250114	161700	80195725	2850	2850	2850	2850	0
164	20250114	161600	80195725	2850	2850	2850	2850	0
165	20250114	161500	80195725	2850	2850	2850	2850	0
166	20250114	161400	80195725	2850	2850	2850	2850	0
167	20250114	161300	80195725	2850	2850	2850	2850	0
168	20250114	161200	80195725	2850	2850	2850	2850	0
169	20250114	161100	80195725	2850	2850	2850	2850	0
170	20250114	161000	80195725	2850	2850	2850	2850	0
171	20250114	160900	80195725	2850	2850	2850	2850	0
172	20250114	160800	80195725	2850	2850	2850	2850	0
173	20250114	160700	80195725	2850	2850	2850	2850	0
174	20250114	160600	80195725	2850	2850	2850	2850	0
175	20250114	160500	80195725	2850	2850	2850	2850	0
176	20250114	160400	80195725	2850	2850	2850	2850	0
177	20250114	160300	80195725	2850	2850	2850	2850	0
178	20250114	160200	80195725	2850	2850	2850	2850	0
179	20250114	160100	80195725	2850	2850	2850	2850	0
180	20250114	160000	80195725	2850	2850	2850	2850	0
181	20250114	155900	80195725	2850	2850	2850	2850	0
182	20250114	155800	80195725	2850	2850	2850	2850	1183
183	20250114	155700	80195725	2850	2850	2850	2850	0
184	20250114	155600	80195725	2850	2850	2850	2850	0
185	20250114	155500	80195725	2850	2850	2850	2850	0
186	20250114	155400	80195725	2850	2850	2850	2850	0
187	20250114	155300	80195725	2850	2850	2850	2850	0
188	20250114	155200	80195725	2850	2850	2850	2850	0
189	20250114	155100	80195725	2850	2850	2850	2850	0
190	20250114	155000	80195725	2850	2850	2850	2850	0
191	20250114	154900	80195725	2850	2850	2850	2850	0
192	20250114	154800	80195725	2850	2850	2850	2850	0
193	20250114	154700	80195725	2850	2850	2850	2850	0
194	20250114	154600	80195725	2850	2850	2850	2850	0
195	20250114	154500	80195725	2850	2850	2850	2850	0
196	20250114	154400	80195725	2850	2850	2850	2850	0
197	20250114	154300	80195725	2850	2850	2850	2850	0
198	20250114	154200	80195725	2850	2850	2850	2850	0
199	20250114	154100	80195725	2850	2850	2850	2850	0
200	20250114	154000	80195725	2850	2850	2850	2850	0
201	20250114	153900	80195725	2850	2850	2850	2850	0
202	20250114	153800	80195725	2850	2850	2850	2850	0
203	20250114	153700	80195725	2850	2850	2850	2850	0
204	20250114	153600	80195725	2850	2850	2850	2850	0
205	20250114	153500	80195725	2850	2850	2850	2850	0
206	20250114	153400	80195725	2850	2850	2850	2850	0
207	20250114	153300	80195725	2850	2850	2850	2850	0
208	20250114	153200	80195725	2850	2850	2850	2850	0
209	20250114	153100	80195725	2850	2850	2850	2850	0
210	20250114	153000	80195725	2850	2850	2850	2850	1183
211	20250114	152900	76824175	2850	2850	2850	2850	0
212	20250114	152800	76824175	2850	2850	2850	2850	0
213	20250114	152700	76824175	2850	2850	2850	2850	0
214	20250114	152600	76824175	2850	2850	2850	2850	0
215	20250114	152500	76824175	2850	2850	2850	2850	0
216	20250114	152400	76824175	2850	2850	2850	2850	0
217	20250114	152300	76824175	2850	2850	2850	2850	0
218	20250114	152200	76824175	2850	2850	2850	2850	0
219	20250114	152100	76824175	2850	2850	2850	2850	0
220	20250114	152000	76824175	2850	2850	2850	2850	0
221	20250114	151900	76824175	2850	2850	2850	2850	0
222	20250114	151800	76824175	2850	2850	2850	2850	29
223	20250114	151700	76741525	2855	2855	2855	2855	1896
224	20250114	151600	71328445	2855	2855	2855	2855	0
225	20250114	151500	71328445	2855	2855	2855	2855	39
226	20250114	151400	71217100	2855	2860	2860	2855	249
227	20250114	151300	70506195	2855	2860	2860	2855	495
228	20250114	151200	69092960	2860	2860	2860	2860	17
229	20250114	151100	69044340	2870	2870	2870	2870	0
230	20250114	151000	69044340	2870	2870	2870	2870	0
231	20250114	150900	69044340	2870	2870	2870	2870	0
232	20250114	150800	69044340	2870	2870	2870	2870	0
233	20250114	150700	69044340	2870	2870	2870	2870	0
234	20250114	150600	69044340	2870	2870	2870	2870	0
235	20250114	150500	69044340	2870	2865	2870	2865	191
236	20250114	150400	68496180	2860	2865	2865	2860	202
237	20250114	150300	67917500	2870	2870	2870	2870	0
238	20250114	150200	67917500	2870	2870	2870	2870	0
239	20250114	150100	67917500	2870	2870	2870	2870	0
240	20250114	150000	67917500	2870	2870	2870	2870	0
241	20250114	145900	67917500	2870	2870	2870	2870	0
242	20250114	145800	67917500	2870	2870	2870	2870	0
243	20250114	145700	67917500	2870	2870	2870	2870	1
244	20250114	145600	67914630	2870	2870	2870	2870	0
245	20250114	145500	67914630	2870	2870	2870	2870	100
246	20250114	145400	67627630	2870	2870	2870	2870	0
247	20250114	145300	67627630	2870	2870	2870	2870	0
248	20250114	145200	67627630	2870	2870	2870	2870	0
249	20250114	145100	67627630	2870	2870	2870	2870	2
250	20250114	145000	67621890	2870	2870	2870	2870	0
251	20250114	144900	67621890	2870	2870	2870	2870	0
252	20250114	144800	67621890	2870	2870	2870	2870	0
253	20250114	144700	67621890	2870	2870	2870	2870	0
254	20250114	144600	67621890	2870	2870	2870	2870	0
255	20250114	144500	67621890	2870	2870	2870	2870	0
256	20250114	144400	67621890	2870	2870	2870	2870	10
257	20250114	144300	67593190	2870	2870	2870	2870	0
258	20250114	144200	67593190	2870	2870	2870	2870	0
259	20250114	144100	67593190	2870	2870	2870	2870	0
260	20250114	144000	67593190	2870	2870	2870	2870	0
261	20250114	143900	67593190	2870	2870	2870	2870	0
262	20250114	143800	67593190	2870	2870	2870	2870	0
263	20250114	143700	67593190	2870	2870	2870	2870	0
264	20250114	143600	67593190	2870	2870	2870	2870	0
265	20250114	143500	67593190	2870	2870	2870	2870	1
266	20250114	143400	67590320	2870	2870	2870	2870	0
267	20250114	143300	67590320	2870	2870	2870	2870	0
268	20250114	143200	67590320	2870	2870	2870	2870	0
269	20250114	143100	67590320	2870	2870	2870	2870	0
270	20250114	143000	67590320	2870	2870	2870	2870	0
271	20250114	142900	67590320	2870	2870	2870	2870	27
272	20250114	142800	67512830	2870	2870	2870	2870	0
273	20250114	142700	67512830	2870	2870	2870	2870	0
274	20250114	142600	67512830	2870	2870	2870	2870	0
275	20250114	142500	67512830	2870	2870	2870	2870	0
276	20250114	142400	67512830	2870	2870	2870	2870	0
277	20250114	142300	67512830	2870	2870	2870	2870	0
278	20250114	142200	67512830	2870	2870	2870	2870	8
279	20250114	142100	67489870	2870	2870	2870	2870	0
280	20250114	142000	67489870	2870	2870	2870	2870	1
281	20250114	141900	67487000	2865	2865	2865	2865	0
282	20250114	141800	67487000	2865	2865	2865	2865	0
283	20250114	141700	67487000	2865	2865	2865	2865	0
284	20250114	141600	67487000	2865	2865	2865	2865	0
285	20250114	141500	67487000	2865	2865	2865	2865	0
286	20250114	141400	67487000	2865	2865	2865	2865	0
287	20250114	141300	67487000	2865	2865	2865	2865	0
288	20250114	141200	67487000	2865	2865	2865	2865	0
289	20250114	141100	67487000	2865	2865	2865	2865	0
290	20250114	141000	67487000	2865	2865	2865	2865	0
291	20250114	140900	67487000	2865	2870	2870	2865	269
292	20250114	140800	66715470	2870	2870	2870	2870	0
293	20250114	140700	66715470	2870	2870	2870	2870	0
294	20250114	140600	66715470	2870	2870	2870	2870	0
295	20250114	140500	66715470	2870	2870	2870	2870	0
296	20250114	140400	66715470	2870	2870	2870	2870	0
297	20250114	140300	66715470	2870	2870	2870	2870	0
298	20250114	140200	66715470	2870	2870	2870	2870	0
299	20250114	140100	66715470	2870	2870	2870	2870	0
300	20250114	140000	66715470	2870	2870	2870	2870	0
301	20250114	135900	66715470	2870	2870	2870	2870	0
302	20250114	135800	66715470	2870	2870	2870	2870	0
303	20250114	135700	66715470	2870	2870	2870	2870	0
304	20250114	135600	66715470	2870	2870	2870	2870	0
305	20250114	135500	66715470	2870	2870	2870	2870	0
306	20250114	135400	66715470	2870	2870	2870	2870	0
307	20250114	135300	66715470	2870	2870	2870	2870	0
308	20250114	135200	66715470	2870	2870	2870	2870	0
309	20250114	135100	66715470	2870	2870	2870	2870	0
310	20250114	135000	66715470	2870	2865	2870	2860	81
311	20250114	134900	66483410	2865	2865	2865	2865	16
312	20250114	134800	66437570	2865	2865	2865	2865	1
313	20250114	134700	66434705	2860	2860	2860	2860	4
314	20250114	134600	66423265	2860	2860	2860	2860	4
315	20250114	134500	66411825	2865	2865	2865	2865	0
316	20250114	134400	66411825	2865	2865	2865	2865	0
317	20250114	134300	66411825	2865	2865	2865	2865	0
318	20250114	134200	66411825	2865	2865	2865	2865	0
319	20250114	134100	66411825	2865	2865	2865	2865	0
320	20250114	134000	66411825	2865	2865	2865	2865	0
321	20250114	133900	66411825	2865	2865	2865	2865	110
322	20250114	133800	66096675	2865	2865	2865	2865	1
323	20250114	133700	66093810	2865	2865	2865	2865	0
324	20250114	133600	66093810	2865	2865	2865	2865	4
325	20250114	133500	66082350	2860	2865	2865	2860	1003
326	20250114	133400	63213755	2865	2865	2865	2865	0
327	20250114	133300	63213755	2865	2865	2865	2865	75
328	20250114	133200	62998880	2865	2865	2865	2865	500
329	20250114	133100	61566380	2865	2865	2865	2865	0
330	20250114	133000	61566380	2865	2865	2865	2865	1
331	20250114	132900	61563515	2865	2870	2870	2865	191
332	20250114	132800	61015850	2870	2870	2870	2870	0
333	20250114	132700	61015850	2870	2870	2870	2870	0
334	20250114	132600	61015850	2870	2870	2870	2870	1
335	20250114	132500	61012980	2870	2870	2870	2870	0
336	20250114	132400	61012980	2870	2870	2870	2870	0
337	20250114	132300	61012980	2870	2870	2870	2870	0
338	20250114	132200	61012980	2870	2870	2870	2870	0
339	20250114	132100	61012980	2870	2870	2870	2870	0
340	20250114	132000	61012980	2870	2870	2870	2870	0
341	20250114	131900	61012980	2870	2870	2870	2870	111
342	20250114	131800	60694410	2870	2870	2870	2870	0
343	20250114	131700	60694410	2870	2865	2870	2865	117
344	20250114	131600	60359200	2870	2870	2870	2870	0
345	20250114	131500	60359200	2870	2870	2870	2870	0
346	20250114	131400	60359200	2870	2870	2870	2870	3
347	20250114	131300	60350590	2870	2870	2870	2870	1
348	20250114	131200	60347720	2865	2865	2865	2865	0
349	20250114	131100	60347720	2865	2865	2865	2865	0
350	20250114	131000	60347720	2865	2865	2865	2865	0
351	20250114	130900	60347720	2865	2865	2865	2865	0
352	20250114	130800	60347720	2865	2865	2865	2865	0
353	20250114	130700	60347720	2865	2865	2865	2865	0
354	20250114	130600	60347720	2865	2865	2865	2865	0
355	20250114	130500	60347720	2865	2865	2865	2865	0
356	20250114	130400	60347720	2865	2865	2865	2865	0
357	20250114	130300	60347720	2865	2865	2865	2865	0
358	20250114	130200	60347720	2865	2865	2865	2865	0
359	20250114	130100	60347720	2865	2865	2865	2865	273
360	20250114	130000	59565575	2865	2865	2865	2865	0
361	20250114	125900	59565575	2865	2865	2865	2865	0
362	20250114	125800	59565575	2865	2865	2865	2865	0
363	20250114	125700	59565575	2865	2865	2865	2865	0
364	20250114	125600	59565575	2865	2865	2865	2865	0
365	20250114	125500	59565575	2865	2865	2865	2865	0
366	20250114	125400	59565575	2865	2865	2865	2865	0
367	20250114	125300	59565575	2865	2865	2865	2865	67
368	20250114	125200	59373620	2870	2870	2870	2870	0
369	20250114	125100	59373620	2870	2870	2870	2870	0
370	20250114	125000	59373620	2870	2870	2870	2870	0
371	20250114	124900	59373620	2870	2870	2870	2870	248
372	20250114	124800	58661860	2870	2870	2870	2870	0
373	20250114	124700	58661860	2870	2870	2870	2870	0
374	20250114	124600	58661860	2870	2870	2870	2870	0
375	20250114	124500	58661860	2870	2870	2870	2870	0
376	20250114	124400	58661860	2870	2870	2870	2870	508
377	20250114	124300	57203900	2870	2870	2870	2870	0
378	20250114	124200	57203900	2870	2870	2870	2870	0
379	20250114	124100	57203900	2870	2870	2870	2870	43
380	20250114	124000	57080490	2860	2860	2860	2860	0
381	20250114	123900	57080490	2860	2860	2860	2860	0
382	20250114	123800	57080490	2860	2860	2860	2860	0
383	20250114	123700	57080490	2860	2860	2860	2860	99
384	20250114	123600	56797350	2860	2860	2860	2860	0
385	20250114	123500	56797350	2860	2860	2860	2860	0
386	20250114	123400	56797350	2860	2860	2860	2860	0
387	20250114	123300	56797350	2860	2860	2860	2860	0
388	20250114	123200	56797350	2860	2860	2860	2860	0
389	20250114	123100	56797350	2860	2860	2860	2860	0
390	20250114	123000	56797350	2860	2865	2865	2860	150
391	20250114	122900	56368245	2870	2870	2870	2870	200
392	20250114	122800	55794245	2870	2870	2870	2870	0
393	20250114	122700	55794245	2870	2870	2870	2870	0
394	20250114	122600	55794245	2870	2870	2870	2870	0
395	20250114	122500	55794245	2870	2870	2870	2870	0
396	20250114	122400	55794245	2870	2870	2870	2870	0
397	20250114	122300	55794245	2870	2870	2870	2870	0
398	20250114	122200	55794245	2870	2870	2870	2870	10
399	20250114	122100	55765545	2870	2870	2870	2870	0
400	20250114	122000	55765545	2870	2870	2870	2870	0
401	20250114	121900	55765545	2870	2870	2870	2870	0
402	20250114	121800	55765545	2870	2870	2870	2870	0
403	20250114	121700	55765545	2870	2870	2870	2870	0
404	20250114	121600	55765545	2870	2870	2870	2870	0
405	20250114	121500	55765545	2870	2870	2870	2870	0
406	20250114	121400	55765545	2870	2870	2870	2870	0
407	20250114	121300	55765545	2870	2870	2870	2870	1
408	20250114	121200	55762675	2865	2865	2865	2865	0
409	20250114	121100	55762675	2865	2865	2865	2865	0
410	20250114	121000	55762675	2865	2865	2865	2865	82
411	20250114	120900	55527745	2870	2870	2870	2870	122
412	20250114	120800	55177605	2870	2870	2870	2870	0
413	20250114	120700	55177605	2870	2870	2870	2870	0
414	20250114	120600	55177605	2870	2870	2870	2870	0
415	20250114	120500	55177605	2870	2870	2870	2870	0
416	20250114	120400	55177605	2870	2870	2870	2870	0
417	20250114	120300	55177605	2870	2870	2870	2870	0
418	20250114	120200	55177605	2870	2870	2870	2870	0
419	20250114	120100	55177605	2870	2870	2870	2870	0
420	20250114	120000	55177605	2870	2870	2870	2870	0
421	20250114	115900	55177605	2870	2870	2870	2870	20
422	20250114	115800	55120205	2870	2870	2870	2870	0
423	20250114	115700	55120205	2870	2870	2870	2870	435
424	20250114	115600	53871755	2860	2860	2860	2860	0
425	20250114	115500	53871755	2860	2860	2860	2860	1
426	20250114	115400	53868895	2860	2860	2860	2860	0
427	20250114	115300	53868895	2860	2860	2860	2860	0
428	20250114	115200	53868895	2860	2860	2860	2860	0
429	20250114	115100	53868895	2860	2860	2860	2860	0
430	20250114	115000	53868895	2860	2870	2870	2860	96
431	20250114	114900	53594325	2865	2865	2870	2865	31
432	20250114	114800	53505505	2870	2865	2870	2865	7
433	20250114	114700	53485445	2865	2865	2865	2865	1
434	20250114	114600	53482580	2865	2865	2865	2865	1
435	20250114	114500	53479715	2860	2860	2860	2860	0
436	20250114	114400	53479715	2860	2860	2860	2860	0
437	20250114	114300	53479715	2860	2860	2860	2860	0
438	20250114	114200	53479715	2860	2865	2865	2860	836
439	20250114	114100	51088750	2865	2865	2865	2865	0
440	20250114	114000	51088750	2865	2865	2865	2865	0
441	20250114	113900	51088750	2865	2865	2865	2865	23
442	20250114	113800	51022855	2855	2855	2855	2855	0
443	20250114	113700	51022855	2855	2855	2855	2855	0
444	20250114	113600	51022855	2855	2855	2855	2855	0
445	20250114	113500	51022855	2855	2855	2855	2855	0
446	20250114	113400	51022855	2855	2855	2855	2855	0
447	20250114	113300	51022855	2855	2855	2855	2855	0
448	20250114	113200	51022855	2855	2855	2855	2855	0
449	20250114	113100	51022855	2855	2855	2855	2855	0
450	20250114	113000	51022855	2855	2855	2855	2855	0
451	20250114	112900	51022855	2855	2855	2855	2855	0
452	20250114	112800	51022855	2855	2855	2855	2855	10
453	20250114	112700	50994305	2855	2855	2855	2855	0
454	20250114	112600	50994305	2855	2855	2855	2855	0
455	20250114	112500	50994305	2855	2865	2865	2855	103
456	20250114	112400	50700075	2865	2865	2865	2865	136
457	20250114	112300	50310435	2870	2870	2870	2870	0
458	20250114	112200	50310435	2870	2870	2870	2870	0
459	20250114	112100	50310435	2870	2870	2870	2870	0
460	20250114	112000	50310435	2870	2870	2870	2870	0
461	20250114	111900	50310435	2870	2870	2870	2870	243
462	20250114	111800	49613025	2865	2865	2865	2865	700
463	20250114	111700	47607525	2865	2865	2865	2865	0
464	20250114	111600	47607525	2865	2865	2865	2865	2
465	20250114	111500	47601795	2865	2865	2865	2865	1
466	20250114	111400	47598930	2865	2865	2865	2865	0
467	20250114	111300	47598930	2865	2865	2865	2865	0
468	20250114	111200	47598930	2865	2865	2865	2865	5
469	20250114	111100	47584605	2865	2865	2865	2865	0
470	20250114	111000	47584605	2865	2865	2865	2865	0
471	20250114	110900	47584605	2865	2865	2865	2865	1
472	20250114	110800	47581740	2855	2855	2855	2855	0
473	20250114	110700	47581740	2855	2865	2865	2855	250
474	20250114	110600	46867955	2870	2870	2870	2870	0
475	20250114	110500	46867955	2870	2870	2870	2870	1
476	20250114	110400	46865085	2865	2865	2865	2865	0
477	20250114	110300	46865085	2865	2865	2865	2865	0
478	20250114	110200	46865085	2865	2865	2865	2865	0
479	20250114	110100	46865085	2865	2865	2865	2865	734
480	20250114	110000	44762175	2855	2870	2870	2855	4000
481	20250114	105900	33334650	2875	2875	2875	2875	16
482	20250114	105800	33288650	2880	2880	2880	2880	0
483	20250114	105700	33288650	2880	2880	2880	2880	0
484	20250114	105600	33288650	2880	2880	2880	2880	0
485	20250114	105500	33288650	2880	2880	2880	2880	0
486	20250114	105400	33288650	2880	2880	2880	2880	1
487	20250114	105300	33285770	2875	2875	2875	2875	0
488	20250114	105200	33285770	2875	2875	2875	2875	57
489	20250114	105100	33121895	2875	2875	2875	2875	0
490	20250114	105000	33121895	2875	2875	2875	2875	0
491	20250114	104900	33121895	2875	2875	2875	2875	0
492	20250114	104800	33121895	2875	2875	2875	2875	0
493	20250114	104700	33121895	2875	2875	2875	2875	1
494	20250114	104600	33119020	2870	2870	2870	2870	939
495	20250114	104500	30424090	2880	2880	2880	2880	1
496	20250114	104400	30421210	2875	2875	2875	2875	57
497	20250114	104300	30257335	2875	2875	2875	2875	0
498	20250114	104200	30257335	2875	2875	2875	2875	0
499	20250114	104100	30257335	2875	2875	2875	2875	0
500	20250114	104000	30257335	2875	2875	2875	2875	0
501	20250114	103900	30257335	2875	2870	2875	2870	60
502	20250114	103800	30085130	2865	2865	2865	2865	0
503	20250114	103700	30085130	2865	2865	2865	2865	0
504	20250114	103600	30085130	2865	2860	2865	2860	850
505	20250114	103500	27650205	2860	2860	2860	2860	0
506	20250114	103400	27650205	2860	2860	2860	2860	0
507	20250114	103300	27650205	2860	2860	2860	2860	0
508	20250114	103200	27650205	2860	2860	2860	2860	464
509	20250114	103100	26323165	2860	2860	2860	2860	1603
510	20250114	103000	21738585	2860	2875	2875	2860	3391
511	20250114	102900	12025950	2885	2885	2885	2885	0
512	20250114	102800	12025950	2885	2885	2885	2885	0
513	20250114	102700	12025950	2885	2885	2885	2885	0
514	20250114	102600	12025950	2885	2875	2885	2875	12
515	20250114	102500	11991400	2880	2880	2880	2880	0
516	20250114	102400	11991400	2880	2880	2880	2880	1
517	20250114	102300	11988520	2880	2880	2880	2880	0
518	20250114	102200	11988520	2880	2880	2880	2880	0
519	20250114	102100	11988520	2880	2880	2880	2880	0
520	20250114	102000	11988520	2880	2880	2880	2880	0
521	20250114	101900	11988520	2880	2880	2880	2880	0
522	20250114	101800	11988520	2880	2880	2880	2880	0
523	20250114	101700	11988520	2880	2880	2880	2880	0
524	20250114	101600	11988520	2880	2880	2880	2880	0
525	20250114	101500	11988520	2880	2880	2880	2880	0
526	20250114	101400	11988520	2880	2880	2880	2880	0
527	20250114	101300	11988520	2880	2880	2880	2880	1
528	20250114	101200	11985640	2880	2885	2885	2880	83
529	20250114	101100	11746190	2880	2880	2880	2880	55
530	20250114	101000	11587790	2880	2880	2880	2880	0
531	20250114	100900	11587790	2880	2880	2880	2880	0
532	20250114	100800	11587790	2880	2880	2880	2880	0
533	20250114	100700	11587790	2880	2880	2880	2880	0
534	20250114	100600	11587790	2880	2880	2880	2880	0
535	20250114	100500	11587790	2880	2880	2880	2880	2
536	20250114	100400	11582030	2880	2880	2880	2880	0
537	20250114	100300	11582030	2880	2880	2880	2880	0
538	20250114	100200	11582030	2880	2880	2880	2880	0
539	20250114	100100	11582030	2880	2880	2880	2880	3
540	20250114	100000	11573390	2870	2870	2870	2870	0
541	20250114	095900	11573390	2870	2880	2880	2870	265
542	20250114	095800	10812725	2885	2885	2885	2885	0
543	20250114	095700	10812725	2885	2885	2885	2885	13
544	20250114	095600	10775220	2885	2885	2885	2885	23
545	20250114	095500	10708865	2880	2880	2880	2880	0
546	20250114	095400	10708865	2880	2880	2880	2880	346
547	20250114	095300	9712385	2880	2880	2880	2880	0
548	20250114	095200	9712385	2880	2880	2880	2880	0
549	20250114	095100	9712385	2880	2880	2880	2880	0
550	20250114	095000	9712385	2880	2880	2880	2880	0
551	20250114	094900	9712385	2880	2880	2880	2880	0
552	20250114	094800	9712385	2880	2880	2880	2880	0
553	20250114	094700	9712385	2880	2880	2880	2880	0
554	20250114	094600	9712385	2880	2880	2880	2880	0
555	20250114	094500	9712385	2880	2880	2880	2880	0
556	20250114	094400	9712385	2880	2880	2880	2880	0
557	20250114	094300	9712385	2880	2880	2880	2880	38
558	20250114	094200	9602945	2880	2880	2880	2880	0
559	20250114	094100	9602945	2880	2885	2885	2880	37
560	20250114	094000	9496325	2895	2895	2895	2895	2
561	20250114	093900	9490535	2900	2880	2900	2880	117
562	20250114	093800	9152190	2885	2890	2890	2885	259
563	20250114	093700	8404940	2890	2890	2890	2890	0
564	20250114	093600	8404940	2890	2895	2895	2890	52
565	20250114	093500	8254650	2900	2900	2900	2900	0
566	20250114	093400	8254650	2900	2900	2900	2900	0
567	20250114	093300	8254650	2900	2900	2900	2900	1
568	20250114	093200	8251750	2900	2900	2900	2900	0
569	20250114	093100	8251750	2900	2900	2900	2900	6
570	20250114	093000	8234350	2890	2890	2890	2890	0
571	20250114	092900	8234350	2890	2890	2890	2890	0
572	20250114	092800	8234350	2890	2890	2890	2890	0
573	20250114	092700	8234350	2890	2895	2895	2890	49
574	20250114	092600	8092735	2900	2900	2900	2900	0
575	20250114	092500	8092735	2900	2900	2900	2900	1
576	20250114	092400	8089835	2890	2905	2915	2890	700
577	20250114	092300	6062555	2895	2895	2895	2895	1
578	20250114	092200	6059660	2905	2895	2905	2895	3
579	20250114	092100	6050965	2895	2895	2895	2895	17
580	20250114	092000	6001750	2905	2905	2905	2905	0
581	20250114	091900	6001750	2905	2905	2905	2905	0
582	20250114	091800	6001750	2905	2905	2905	2905	1
583	20250114	091700	5998845	2900	2900	2900	2900	0
584	20250114	091600	5998845	2900	2900	2900	2900	346
585	20250114	091500	4995445	2900	2900	2900	2900	8
586	20250114	091400	4972245	2920	2920	2920	2920	1
587	20250114	091300	4969325	2910	2910	2910	2910	0
588	20250114	091200	4969325	2910	2910	2910	2910	1
589	20250114	091100	4966415	2900	2900	2900	2900	0
590	20250114	091000	4966415	2900	2900	2900	2900	101
591	20250114	090900	4673515	2900	2900	2900	2900	367
592	20250114	090800	3609215	2915	2915	2915	2915	10
593	20250114	090700	3580065	2915	2915	2915	2915	200
594	20250114	090600	2997065	2920	2910	2920	2910	8
595	20250114	090500	2973765	2910	2905	2910	2905	9
596	20250114	090400	2947615	2905	2880	2905	2880	97
597	20250114	090300	2667830	2880	2880	2880	2880	0
598	20250114	090200	2667830	2880	2880	2880	2880	0
599	20250114	090100	2667830	2880	2880	2880	2880	700
600	20250114	090000	651830	2880	2885	2900	2880	226