KissMeData/066670/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194600	62103125	2960	2960	2960	2960	1339
3	20250107	194500	62103125	2960	2960	2960	2960	0
4	20250107	194400	62103125	2960	2960	2960	2960	0
5	20250107	194300	62103125	2960	2960	2960	2960	0
6	20250107	194200	62103125	2960	2960	2960	2960	0
7	20250107	194100	62103125	2960	2960	2960	2960	0
8	20250107	194000	62103125	2960	2960	2960	2960	0
9	20250107	193900	62103125	2960	2960	2960	2960	0
10	20250107	193800	62103125	2960	2960	2960	2960	0
11	20250107	193700	62103125	2960	2960	2960	2960	0
12	20250107	193600	62103125	2960	2960	2960	2960	0
13	20250107	193500	62103125	2960	2960	2960	2960	0
14	20250107	193400	62103125	2960	2960	2960	2960	0
15	20250107	193300	62103125	2960	2960	2960	2960	0
16	20250107	193200	62103125	2960	2960	2960	2960	0
17	20250107	193100	62103125	2960	2960	2960	2960	0
18	20250107	193000	62103125	2960	2960	2960	2960	0
19	20250107	192900	62103125	2960	2960	2960	2960	0
20	20250107	192800	62103125	2960	2960	2960	2960	0
21	20250107	192700	62103125	2960	2960	2960	2960	0
22	20250107	192600	62103125	2960	2960	2960	2960	0
23	20250107	192500	62103125	2960	2960	2960	2960	0
24	20250107	192400	62103125	2960	2960	2960	2960	0
25	20250107	192300	62103125	2960	2960	2960	2960	0
26	20250107	192200	62103125	2960	2960	2960	2960	0
27	20250107	192100	62103125	2960	2960	2960	2960	0
28	20250107	192000	62103125	2960	2960	2960	2960	0
29	20250107	191900	62103125	2960	2960	2960	2960	0
30	20250107	191800	62103125	2960	2960	2960	2960	0
31	20250107	191700	62103125	2960	2960	2960	2960	0
32	20250107	191600	62103125	2960	2960	2960	2960	1339
33	20250107	191500	62103125	2960	2960	2960	2960	0
34	20250107	191400	62103125	2960	2960	2960	2960	0
35	20250107	191300	62103125	2960	2960	2960	2960	0
36	20250107	191200	62103125	2960	2960	2960	2960	0
37	20250107	191100	62103125	2960	2960	2960	2960	0
38	20250107	191000	62103125	2960	2960	2960	2960	0
39	20250107	190900	62103125	2960	2960	2960	2960	0
40	20250107	190800	62103125	2960	2960	2960	2960	0
41	20250107	190700	62103125	2960	2960	2960	2960	0
42	20250107	190600	62103125	2960	2960	2960	2960	0
43	20250107	190500	62103125	2960	2960	2960	2960	0
44	20250107	190400	62103125	2960	2960	2960	2960	0
45	20250107	190300	62103125	2960	2960	2960	2960	0
46	20250107	190200	62103125	2960	2960	2960	2960	0
47	20250107	190100	62103125	2960	2960	2960	2960	0
48	20250107	190000	62103125	2960	2960	2960	2960	0
49	20250107	185900	62103125	2960	2960	2960	2960	0
50	20250107	185800	62103125	2960	2960	2960	2960	0
51	20250107	185700	62103125	2960	2960	2960	2960	0
52	20250107	185600	62103125	2960	2960	2960	2960	0
53	20250107	185500	62103125	2960	2960	2960	2960	0
54	20250107	185400	62103125	2960	2960	2960	2960	0
55	20250107	185300	62103125	2960	2960	2960	2960	0
56	20250107	185200	62103125	2960	2960	2960	2960	0
57	20250107	185100	62103125	2960	2960	2960	2960	0
58	20250107	185000	62103125	2960	2960	2960	2960	0
59	20250107	184900	62103125	2960	2960	2960	2960	0
60	20250107	184800	62103125	2960	2960	2960	2960	0
61	20250107	184700	62103125	2960	2960	2960	2960	0
62	20250107	184600	62103125	2960	2960	2960	2960	1339
63	20250107	184500	62103125	2960	2960	2960	2960	0
64	20250107	184400	62103125	2960	2960	2960	2960	0
65	20250107	184300	62103125	2960	2960	2960	2960	0
66	20250107	184200	62103125	2960	2960	2960	2960	0
67	20250107	184100	62103125	2960	2960	2960	2960	0
68	20250107	184000	62103125	2960	2960	2960	2960	0
69	20250107	183900	62103125	2960	2960	2960	2960	0
70	20250107	183800	62103125	2960	2960	2960	2960	0
71	20250107	183700	62103125	2960	2960	2960	2960	0
72	20250107	183600	62103125	2960	2960	2960	2960	0
73	20250107	183500	62103125	2960	2960	2960	2960	0
74	20250107	183400	62103125	2960	2960	2960	2960	0
75	20250107	183300	62103125	2960	2960	2960	2960	0
76	20250107	183200	62103125	2960	2960	2960	2960	0
77	20250107	183100	62103125	2960	2960	2960	2960	0
78	20250107	183000	62103125	2960	2960	2960	2960	0
79	20250107	182900	62103125	2960	2960	2960	2960	0
80	20250107	182800	62103125	2960	2960	2960	2960	0
81	20250107	182700	62103125	2960	2960	2960	2960	0
82	20250107	182600	62103125	2960	2960	2960	2960	0
83	20250107	182500	62103125	2960	2960	2960	2960	0
84	20250107	182400	62103125	2960	2960	2960	2960	0
85	20250107	182300	62103125	2960	2960	2960	2960	0
86	20250107	182200	62103125	2960	2960	2960	2960	0
87	20250107	182100	62103125	2960	2960	2960	2960	0
88	20250107	182000	62103125	2960	2960	2960	2960	0
89	20250107	181900	62103125	2960	2960	2960	2960	0
90	20250107	181800	62103125	2960	2960	2960	2960	0
91	20250107	181700	62103125	2960	2960	2960	2960	0
92	20250107	181600	62103125	2960	2960	2960	2960	1339
93	20250107	181500	62103125	2960	2960	2960	2960	0
94	20250107	181400	62103125	2960	2960	2960	2960	0
95	20250107	181300	62103125	2960	2960	2960	2960	0
96	20250107	181200	62103125	2960	2960	2960	2960	0
97	20250107	181100	62103125	2960	2960	2960	2960	0
98	20250107	181000	62103125	2960	2960	2960	2960	0
99	20250107	180900	62103125	2960	2960	2960	2960	0
100	20250107	180800	62103125	2960	2960	2960	2960	0
101	20250107	180700	62103125	2960	2960	2960	2960	0
102	20250107	180600	62103125	2960	2960	2960	2960	0
103	20250107	180500	62103125	2960	2960	2960	2960	0
104	20250107	180400	62103125	2960	2960	2960	2960	0
105	20250107	180300	62103125	2960	2960	2960	2960	0
106	20250107	180200	62103125	2960	2960	2960	2960	0
107	20250107	180100	62103125	2960	2960	2960	2960	0
108	20250107	180000	62103125	2960	2960	2960	2960	0
109	20250107	175900	62103125	2960	2960	2960	2960	0
110	20250107	175800	62103125	2960	2960	2960	2960	0
111	20250107	175700	62103125	2960	2960	2960	2960	0
112	20250107	175600	62103125	2960	2960	2960	2960	0
113	20250107	175500	62103125	2960	2960	2960	2960	0
114	20250107	175400	62103125	2960	2960	2960	2960	0
115	20250107	175300	62103125	2960	2960	2960	2960	0
116	20250107	175200	62103125	2960	2960	2960	2960	0
117	20250107	175100	62103125	2960	2960	2960	2960	0
118	20250107	175000	62103125	2960	2960	2960	2960	0
119	20250107	174900	62103125	2960	2960	2960	2960	0
120	20250107	174800	62103125	2960	2960	2960	2960	0
121	20250107	174700	62103125	2960	2960	2960	2960	0
122	20250107	174600	62103125	2960	2960	2960	2960	1339
123	20250107	174500	62103125	2960	2960	2960	2960	0
124	20250107	174400	62103125	2960	2960	2960	2960	0
125	20250107	174300	62103125	2960	2960	2960	2960	0
126	20250107	174200	62103125	2960	2960	2960	2960	0
127	20250107	174100	62103125	2960	2960	2960	2960	0
128	20250107	174000	62103125	2960	2960	2960	2960	0
129	20250107	173900	62103125	2960	2960	2960	2960	0
130	20250107	173800	62103125	2960	2960	2960	2960	0
131	20250107	173700	62103125	2960	2960	2960	2960	0
132	20250107	173600	62103125	2960	2960	2960	2960	0
133	20250107	173500	62103125	2960	2960	2960	2960	0
134	20250107	173400	62103125	2960	2960	2960	2960	0
135	20250107	173300	62103125	2960	2960	2960	2960	0
136	20250107	173200	62103125	2960	2960	2960	2960	0
137	20250107	173100	62103125	2960	2960	2960	2960	0
138	20250107	173000	62103125	2960	2960	2960	2960	0
139	20250107	172900	62103125	2960	2960	2960	2960	0
140	20250107	172800	62103125	2960	2960	2960	2960	0
141	20250107	172700	62103125	2960	2960	2960	2960	0
142	20250107	172600	62103125	2960	2960	2960	2960	0
143	20250107	172500	62103125	2960	2960	2960	2960	0
144	20250107	172400	62103125	2960	2960	2960	2960	0
145	20250107	172300	62103125	2960	2960	2960	2960	0
146	20250107	172200	62103125	2960	2960	2960	2960	0
147	20250107	172100	62103125	2960	2960	2960	2960	0
148	20250107	172000	62103125	2960	2960	2960	2960	0
149	20250107	171900	62103125	2960	2960	2960	2960	0
150	20250107	171800	62103125	2960	2960	2960	2960	0
151	20250107	171700	62103125	2960	2960	2960	2960	0
152	20250107	171600	62103125	2960	2960	2960	2960	1339
153	20250107	171500	62103125	2960	2960	2960	2960	0
154	20250107	171400	62103125	2960	2960	2960	2960	0
155	20250107	171300	62103125	2960	2960	2960	2960	0
156	20250107	171200	62103125	2960	2960	2960	2960	0
157	20250107	171100	62103125	2960	2960	2960	2960	0
158	20250107	171000	62103125	2960	2960	2960	2960	0
159	20250107	170900	62103125	2960	2960	2960	2960	0
160	20250107	170800	62103125	2960	2960	2960	2960	0
161	20250107	170700	62103125	2960	2960	2960	2960	0
162	20250107	170600	62103125	2960	2960	2960	2960	0
163	20250107	170500	62103125	2960	2960	2960	2960	0
164	20250107	170400	62103125	2960	2960	2960	2960	0
165	20250107	170300	62103125	2960	2960	2960	2960	0
166	20250107	170200	62103125	2960	2960	2960	2960	0
167	20250107	170100	62103125	2960	2960	2960	2960	0
168	20250107	170000	62103125	2960	2960	2960	2960	0
169	20250107	165900	62103125	2960	2960	2960	2960	0
170	20250107	165800	62103125	2960	2960	2960	2960	0
171	20250107	165700	62103125	2960	2960	2960	2960	0
172	20250107	165600	62103125	2960	2960	2960	2960	0
173	20250107	165500	62103125	2960	2960	2960	2960	0
174	20250107	165400	62103125	2960	2960	2960	2960	0
175	20250107	165300	62103125	2960	2960	2960	2960	0
176	20250107	165200	62103125	2960	2960	2960	2960	0
177	20250107	165100	62103125	2960	2960	2960	2960	0
178	20250107	165000	62103125	2960	2960	2960	2960	0
179	20250107	164900	62103125	2960	2960	2960	2960	0
180	20250107	164800	62103125	2960	2960	2960	2960	0
181	20250107	164700	62103125	2960	2960	2960	2960	0
182	20250107	164600	62103125	2960	2960	2960	2960	1339
183	20250107	164500	62103125	2960	2960	2960	2960	0
184	20250107	164400	62103125	2960	2960	2960	2960	0
185	20250107	164300	62103125	2960	2960	2960	2960	0
186	20250107	164200	62103125	2960	2960	2960	2960	0
187	20250107	164100	62103125	2960	2960	2960	2960	0
188	20250107	164000	62103125	2960	2960	2960	2960	0
189	20250107	163900	62103125	2960	2960	2960	2960	0
190	20250107	163800	62103125	2960	2960	2960	2960	0
191	20250107	163700	62103125	2960	2960	2960	2960	0
192	20250107	163600	62103125	2960	2960	2960	2960	0
193	20250107	163500	62103125	2960	2960	2960	2960	0
194	20250107	163400	62103125	2960	2960	2960	2960	0
195	20250107	163300	62103125	2960	2960	2960	2960	0
196	20250107	163200	62103125	2960	2960	2960	2960	0
197	20250107	163100	62103125	2960	2960	2960	2960	0
198	20250107	163000	62103125	2960	2960	2960	2960	0
199	20250107	162900	62103125	2960	2960	2960	2960	0
200	20250107	162800	62103125	2960	2960	2960	2960	0
201	20250107	162700	62103125	2960	2960	2960	2960	0
202	20250107	162600	62103125	2960	2960	2960	2960	0
203	20250107	162500	62103125	2960	2960	2960	2960	0
204	20250107	162400	62103125	2960	2960	2960	2960	0
205	20250107	162300	62103125	2960	2960	2960	2960	0
206	20250107	162200	62103125	2960	2960	2960	2960	0
207	20250107	162100	62103125	2960	2960	2960	2960	0
208	20250107	162000	62103125	2960	2960	2960	2960	0
209	20250107	161900	62103125	2960	2960	2960	2960	0
210	20250107	161800	62103125	2960	2960	2960	2960	0
211	20250107	161700	62103125	2960	2960	2960	2960	0
212	20250107	161600	62103125	2960	2960	2960	2960	1339
213	20250107	161500	62103125	2960	2960	2960	2960	0
214	20250107	161400	62103125	2960	2960	2960	2960	0
215	20250107	161300	62103125	2960	2960	2960	2960	0
216	20250107	161200	62103125	2960	2960	2960	2960	0
217	20250107	161100	62103125	2960	2960	2960	2960	0
218	20250107	161000	62103125	2960	2960	2960	2960	0
219	20250107	160900	62103125	2960	2960	2960	2960	0
220	20250107	160800	62103125	2960	2960	2960	2960	0
221	20250107	160700	62103125	2960	2960	2960	2960	0
222	20250107	160600	62103125	2960	2960	2960	2960	0
223	20250107	160500	62103125	2960	2960	2960	2960	0
224	20250107	160400	62103125	2960	2960	2960	2960	0
225	20250107	160300	62103125	2960	2960	2960	2960	0
226	20250107	160200	62103125	2960	2960	2960	2960	0
227	20250107	160100	62103125	2960	2960	2960	2960	0
228	20250107	160000	62103125	2960	2960	2960	2960	0
229	20250107	155900	62103125	2960	2960	2960	2960	0
230	20250107	155800	62103125	2960	2960	2960	2960	0
231	20250107	155700	62103125	2960	2960	2960	2960	0
232	20250107	155600	62103125	2960	2960	2960	2960	0
233	20250107	155500	62103125	2960	2960	2960	2960	0
234	20250107	155400	62103125	2960	2960	2960	2960	0
235	20250107	155300	62103125	2960	2960	2960	2960	0
236	20250107	155200	62103125	2960	2960	2960	2960	0
237	20250107	155100	62103125	2960	2960	2960	2960	0
238	20250107	155000	62103125	2960	2960	2960	2960	0
239	20250107	154900	62103125	2960	2960	2960	2960	0
240	20250107	154800	62103125	2960	2960	2960	2960	0
241	20250107	154700	62103125	2960	2960	2960	2960	0
242	20250107	154600	62103125	2960	2960	2960	2960	1339
243	20250107	154500	62103125	2960	2960	2960	2960	0
244	20250107	154400	62103125	2960	2960	2960	2960	0
245	20250107	154300	62103125	2960	2960	2960	2960	0
246	20250107	154200	62103125	2960	2960	2960	2960	0
247	20250107	154100	62103125	2960	2960	2960	2960	0
248	20250107	154000	62103125	2960	2960	2960	2960	0
249	20250107	153900	62103125	2960	2960	2960	2960	0
250	20250107	153800	62103125	2960	2960	2960	2960	0
251	20250107	153700	62103125	2960	2960	2960	2960	0
252	20250107	153600	62103125	2960	2960	2960	2960	0
253	20250107	153500	62103125	2960	2960	2960	2960	0
254	20250107	153400	62103125	2960	2960	2960	2960	0
255	20250107	153300	62103125	2960	2960	2960	2960	0
256	20250107	153200	62103125	2960	2960	2960	2960	0
257	20250107	153100	62103125	2960	2960	2960	2960	0
258	20250107	153000	62103125	2960	2960	2960	2960	1339
259	20250107	152900	58139685	2960	2960	2960	2960	0
260	20250107	152800	58139685	2960	2960	2960	2960	0
261	20250107	152700	58139685	2960	2960	2960	2960	0
262	20250107	152600	58139685	2960	2960	2960	2960	0
263	20250107	152500	58139685	2960	2960	2960	2960	0
264	20250107	152400	58139685	2960	2960	2960	2960	0
265	20250107	152300	58139685	2960	2960	2960	2960	0
266	20250107	152200	58139685	2960	2960	2960	2960	0
267	20250107	152100	58139685	2960	2960	2960	2960	0
268	20250107	152000	58139685	2960	2960	2960	2960	0
269	20250107	151900	58139685	2960	2960	2960	2960	2
270	20250107	151800	58133765	2945	2945	2945	2945	1
271	20250107	151700	58130820	2960	2960	2960	2960	0
272	20250107	151600	58130820	2960	2960	2960	2960	1
273	20250107	151500	58127860	2940	2940	2940	2940	0
274	20250107	151400	58127860	2940	2940	2940	2940	0
275	20250107	151300	58127860	2940	2940	2940	2940	200
276	20250107	151200	57539860	2935	2935	2935	2935	0
277	20250107	151100	57539860	2935	2935	2935	2935	0
278	20250107	151000	57539860	2935	2950	2950	2935	600
279	20250107	150900	55774340	2950	2950	2950	2950	0
280	20250107	150800	55774340	2950	2955	2955	2950	5
281	20250107	150700	55759575	2960	2960	2960	2960	0
282	20250107	150600	55759575	2960	2960	2960	2960	0
283	20250107	150500	55759575	2960	2960	2960	2960	0
284	20250107	150400	55759575	2960	2960	2960	2960	0
285	20250107	150300	55759575	2960	2960	2960	2960	0
286	20250107	150200	55759575	2960	2960	2960	2960	30
287	20250107	150100	55670775	2960	2960	2960	2960	0
288	20250107	150000	55670775	2960	2960	2960	2960	3
289	20250107	145900	55661895	2960	2960	2960	2960	0
290	20250107	145800	55661895	2960	2960	2960	2960	0
291	20250107	145700	55661895	2960	2960	2960	2960	0
292	20250107	145600	55661895	2960	2960	2960	2960	1
293	20250107	145500	55658935	2940	2950	2950	2940	500
294	20250107	145400	54185365	2950	2950	2950	2950	0
295	20250107	145300	54185365	2950	2950	2950	2950	0
296	20250107	145200	54185365	2950	2955	2955	2950	500
297	20250107	145100	52709930	2955	2955	2955	2955	0
298	20250107	145000	52709930	2955	2955	2955	2955	0
299	20250107	144900	52709930	2955	2955	2955	2955	0
300	20250107	144800	52709930	2955	2955	2955	2955	0
301	20250107	144700	52709930	2955	2955	2955	2955	10
302	20250107	144600	52680380	2955	2955	2955	2955	5
303	20250107	144500	52665605	2955	2955	2955	2955	0
304	20250107	144400	52665605	2955	2955	2955	2955	0
305	20250107	144300	52665605	2955	2955	2955	2955	20
306	20250107	144200	52606505	2960	2960	2960	2960	0
307	20250107	144100	52606505	2960	2960	2960	2960	2
308	20250107	144000	52600585	2960	2960	2960	2960	80
309	20250107	143900	52363785	2965	2965	2965	2965	0
310	20250107	143800	52363785	2965	2965	2965	2965	21
311	20250107	143700	52301520	2965	2965	2965	2965	21
312	20250107	143600	52239255	2965	2965	2965	2960	23
313	20250107	143500	52171135	2960	2960	2960	2960	0
314	20250107	143400	52171135	2960	2960	2960	2960	0
315	20250107	143300	52171135	2960	2960	2960	2960	0
316	20250107	143200	52171135	2960	2960	2960	2960	0
317	20250107	143100	52171135	2960	2960	2960	2960	0
318	20250107	143000	52171135	2960	2960	2960	2960	0
319	20250107	142900	52171135	2960	2960	2960	2960	0
320	20250107	142800	52171135	2960	2960	2960	2960	0
321	20250107	142700	52171135	2960	2960	2960	2960	3
322	20250107	142600	52162255	2970	2970	2970	2970	0
323	20250107	142500	52162255	2970	2970	2970	2970	0
324	20250107	142400	52162255	2970	2970	2970	2970	0
325	20250107	142300	52162255	2970	2970	2970	2970	0
326	20250107	142200	52162255	2970	2970	2970	2970	0
327	20250107	142100	52162255	2970	2970	2970	2970	0
328	20250107	142000	52162255	2970	2970	2970	2970	0
329	20250107	141900	52162255	2970	2970	2970	2970	0
330	20250107	141800	52162255	2970	2970	2970	2970	0
331	20250107	141700	52162255	2970	2970	2970	2970	0
332	20250107	141600	52162255	2970	2970	2970	2970	0
333	20250107	141500	52162255	2970	2970	2970	2970	0
334	20250107	141400	52162255	2970	2970	2970	2970	0
335	20250107	141300	52162255	2970	2970	2970	2970	0
336	20250107	141200	52162255	2970	2970	2970	2970	0
337	20250107	141100	52162255	2970	2970	2970	2970	0
338	20250107	141000	52162255	2970	2970	2970	2970	0
339	20250107	140900	52162255	2970	2970	2970	2970	0
340	20250107	140800	52162255	2970	2970	2970	2970	0
341	20250107	140700	52162255	2970	2970	2970	2970	0
342	20250107	140600	52162255	2970	2970	2970	2970	0
343	20250107	140500	52162255	2970	2970	2970	2970	0
344	20250107	140400	52162255	2970	2970	2970	2970	0
345	20250107	140300	52162255	2970	2970	2970	2970	0
346	20250107	140200	52162255	2970	2970	2970	2970	0
347	20250107	140100	52162255	2970	2970	2970	2970	0
348	20250107	140000	52162255	2970	2970	2970	2970	0
349	20250107	135900	52162255	2970	2970	2970	2970	0
350	20250107	135800	52162255	2970	2970	2970	2970	0
351	20250107	135700	52162255	2970	2970	2970	2970	0
352	20250107	135600	52162255	2970	2970	2970	2970	0
353	20250107	135500	52162255	2970	2970	2970	2970	0
354	20250107	135400	52162255	2970	2970	2970	2970	0
355	20250107	135300	52162255	2970	2970	2970	2970	5
356	20250107	135200	52147405	2960	2960	2960	2960	0
357	20250107	135100	52147405	2960	2960	2960	2960	0
358	20250107	135000	52147405	2960	2960	2960	2960	5
359	20250107	134900	52132605	2970	2970	2970	2970	0
360	20250107	134800	52132605	2970	2970	2970	2970	0
361	20250107	134700	52132605	2970	2970	2970	2970	0
362	20250107	134600	52132605	2970	2965	2970	2965	6
363	20250107	134500	52114795	2960	2960	2960	2960	300
364	20250107	134400	51226795	2960	2950	2960	2950	2030
365	20250107	134300	45221375	2950	2950	2950	2950	0
366	20250107	134200	45221375	2950	2950	2950	2950	0
367	20250107	134100	45221375	2950	2950	2950	2950	0
368	20250107	134000	45221375	2950	2950	2950	2950	0
369	20250107	133900	45221375	2950	2950	2950	2950	0
370	20250107	133800	45221375	2950	2950	2950	2950	0
371	20250107	133700	45221375	2950	2950	2950	2950	0
372	20250107	133600	45221375	2950	2950	2950	2950	1
373	20250107	133500	45218425	2945	2945	2945	2945	0
374	20250107	133400	45218425	2945	2945	2945	2945	0
375	20250107	133300	45218425	2945	2945	2945	2945	0
376	20250107	133200	45218425	2945	2945	2945	2945	0
377	20250107	133100	45218425	2945	2945	2945	2945	0
378	20250107	133000	45218425	2945	2945	2945	2945	0
379	20250107	132900	45218425	2945	2945	2945	2945	0
380	20250107	132800	45218425	2945	2945	2945	2945	0
381	20250107	132700	45218425	2945	2945	2945	2945	0
382	20250107	132600	45218425	2945	2945	2945	2945	341
383	20250107	132500	44214180	2945	2945	2945	2945	0
384	20250107	132400	44214180	2945	2945	2945	2945	0
385	20250107	132300	44214180	2945	2945	2945	2945	0
386	20250107	132200	44214180	2945	2945	2945	2945	0
387	20250107	132100	44214180	2945	2945	2945	2945	0
388	20250107	132000	44214180	2945	2945	2945	2945	1001
389	20250107	131900	41266235	2945	2945	2945	2945	1
390	20250107	131800	41263290	2930	2930	2930	2930	0
391	20250107	131700	41263290	2930	2930	2930	2930	0
392	20250107	131600	41263290	2930	2930	2930	2930	0
393	20250107	131500	41263290	2930	2935	2935	2930	1000
394	20250107	131400	38331515	2935	2940	2940	2935	700
395	20250107	131300	36274405	2940	2940	2940	2940	324
396	20250107	131200	35321845	2950	2950	2950	2950	0
397	20250107	131100	35321845	2950	2950	2950	2950	0
398	20250107	131000	35321845	2950	2950	2950	2950	250
399	20250107	130900	34584345	2950	2950	2950	2950	250
400	20250107	130800	33846845	2955	2955	2955	2955	0
401	20250107	130700	33846845	2955	2955	2955	2955	0
402	20250107	130600	33846845	2955	2955	2955	2955	0
403	20250107	130500	33846845	2955	2955	2955	2955	0
404	20250107	130400	33846845	2955	2955	2955	2955	0
405	20250107	130300	33846845	2955	2955	2955	2955	0
406	20250107	130200	33846845	2955	2955	2955	2955	0
407	20250107	130100	33846845	2955	2955	2955	2955	1
408	20250107	130000	33843890	2960	2960	2960	2960	0
409	20250107	125900	33843890	2960	2960	2960	2960	0
410	20250107	125800	33843890	2960	2960	2960	2960	0
411	20250107	125700	33843890	2960	2960	2960	2960	0
412	20250107	125600	33843890	2960	2960	2960	2960	1
413	20250107	125500	33840930	2960	2960	2960	2960	0
414	20250107	125400	33840930	2960	2960	2960	2960	0
415	20250107	125300	33840930	2960	2960	2960	2960	0
416	20250107	125200	33840930	2960	2960	2960	2960	138
417	20250107	125100	33432450	2960	2960	2960	2960	0
418	20250107	125000	33432450	2960	2965	2965	2960	35
419	20250107	124900	33328845	2965	2970	2970	2965	76
420	20250107	124800	33103450	2965	2965	2965	2965	13
421	20250107	124700	33064905	2965	2965	2970	2965	239
422	20250107	124600	32356250	2965	2965	2965	2965	187
423	20250107	124500	31801795	2950	2950	2950	2950	0
424	20250107	124400	31801795	2950	2950	2950	2950	0
425	20250107	124300	31801795	2950	2950	2950	2950	0
426	20250107	124200	31801795	2950	2950	2950	2950	0
427	20250107	124100	31801795	2950	2950	2950	2950	100
428	20250107	124000	31506795	2950	2950	2950	2950	0
429	20250107	123900	31506795	2950	2950	2950	2950	0
430	20250107	123800	31506795	2950	2950	2950	2950	0
431	20250107	123700	31506795	2950	2950	2950	2950	0
432	20250107	123600	31506795	2950	2950	2950	2950	1
433	20250107	123500	31503845	2950	2950	2950	2950	0
434	20250107	123400	31503845	2950	2950	2950	2950	0
435	20250107	123300	31503845	2950	2950	2950	2950	0
436	20250107	123200	31503845	2950	2950	2950	2950	5
437	20250107	123100	31489095	2970	2970	2970	2970	0
438	20250107	123000	31489095	2970	2970	2970	2970	0
439	20250107	122900	31489095	2970	2970	2970	2970	0
440	20250107	122800	31489095	2970	2970	2970	2970	0
441	20250107	122700	31489095	2970	2970	2970	2970	0
442	20250107	122600	31489095	2970	2970	2970	2970	0
443	20250107	122500	31489095	2970	2970	2970	2970	0
444	20250107	122400	31489095	2970	2970	2970	2970	0
445	20250107	122300	31489095	2970	2960	2970	2960	1130
446	20250107	122200	28137705	2960	2960	2960	2960	0
447	20250107	122100	28137705	2960	2960	2960	2960	0
448	20250107	122000	28137705	2960	2960	2960	2960	0
449	20250107	121900	28137705	2960	2950	2960	2950	8
450	20250107	121800	28114065	2960	2960	2960	2960	0
451	20250107	121700	28114065	2960	2950	2960	2950	2127
452	20250107	121600	21821390	2950	2940	2950	2940	1568
453	20250107	121500	17199450	2940	2940	2940	2940	0
454	20250107	121400	17199450	2940	2940	2940	2940	0
455	20250107	121300	17199450	2940	2940	2940	2940	0
456	20250107	121200	17199450	2940	2940	2940	2940	0
457	20250107	121100	17199450	2940	2940	2940	2940	0
458	20250107	121000	17199450	2940	2940	2940	2940	0
459	20250107	120900	17199450	2940	2940	2940	2940	0
460	20250107	120800	17199450	2940	2940	2940	2940	0
461	20250107	120700	17199450	2940	2940	2940	2940	0
462	20250107	120600	17199450	2940	2940	2940	2940	0
463	20250107	120500	17199450	2940	2940	2940	2940	0
464	20250107	120400	17199450	2940	2940	2940	2940	0
465	20250107	120300	17199450	2940	2940	2940	2940	0
466	20250107	120200	17199450	2940	2940	2940	2940	0
467	20250107	120100	17199450	2940	2940	2940	2940	0
468	20250107	120000	17199450	2940	2940	2940	2940	0
469	20250107	115900	17199450	2940	2940	2940	2940	0
470	20250107	115800	17199450	2940	2940	2940	2940	0
471	20250107	115700	17199450	2940	2940	2940	2940	2
472	20250107	115600	17193570	2935	2935	2935	2935	0
473	20250107	115500	17193570	2935	2935	2935	2935	0
474	20250107	115400	17193570	2935	2935	2935	2935	0
475	20250107	115300	17193570	2935	2935	2935	2935	0
476	20250107	115200	17193570	2935	2935	2935	2935	0
477	20250107	115100	17193570	2935	2935	2935	2935	0
478	20250107	115000	17193570	2935	2935	2935	2935	0
479	20250107	114900	17193570	2935	2935	2935	2935	0
480	20250107	114800	17193570	2935	2935	2935	2935	0
481	20250107	114700	17193570	2935	2935	2935	2935	0
482	20250107	114600	17193570	2935	2935	2935	2935	0
483	20250107	114500	17193570	2935	2935	2935	2935	0
484	20250107	114400	17193570	2935	2935	2935	2935	0
485	20250107	114300	17193570	2935	2935	2935	2935	1
486	20250107	114200	17190635	2940	2940	2940	2940	0
487	20250107	114100	17190635	2940	2940	2940	2940	0
488	20250107	114000	17190635	2940	2935	2940	2935	175
489	20250107	113900	16677005	2930	2930	2930	2930	146
490	20250107	113800	16249225	2930	2930	2930	2930	0
491	20250107	113700	16249225	2930	2930	2930	2930	0
492	20250107	113600	16249225	2930	2930	2930	2930	0
493	20250107	113500	16249225	2930	2930	2930	2930	0
494	20250107	113400	16249225	2930	2930	2930	2930	0
495	20250107	113300	16249225	2930	2930	2930	2930	0
496	20250107	113200	16249225	2930	2930	2930	2930	500
497	20250107	113100	14784225	2930	2930	2930	2930	272
498	20250107	113000	13987265	2930	2930	2930	2930	0
499	20250107	112900	13987265	2930	2930	2930	2930	0
500	20250107	112800	13987265	2930	2930	2930	2930	10
501	20250107	112700	13957965	2930	2930	2930	2930	0
502	20250107	112600	13957965	2930	2930	2930	2930	0
503	20250107	112500	13957965	2930	2930	2930	2930	0
504	20250107	112400	13957965	2930	2930	2930	2930	0
505	20250107	112300	13957965	2930	2930	2930	2930	0
506	20250107	112200	13957965	2930	2930	2930	2930	0
507	20250107	112100	13957965	2930	2930	2930	2930	0
508	20250107	112000	13957965	2930	2930	2930	2930	3
509	20250107	111900	13949175	2930	2930	2930	2930	0
510	20250107	111800	13949175	2930	2930	2930	2930	0
511	20250107	111700	13949175	2930	2930	2930	2930	1
512	20250107	111600	13946245	2930	2930	2930	2930	0
513	20250107	111500	13946245	2930	2930	2930	2930	0
514	20250107	111400	13946245	2930	2930	2930	2930	0
515	20250107	111300	13946245	2930	2930	2930	2930	0
516	20250107	111200	13946245	2930	2930	2930	2930	0
517	20250107	111100	13946245	2930	2930	2930	2930	0
518	20250107	111000	13946245	2930	2930	2930	2930	0
519	20250107	110900	13946245	2930	2930	2930	2930	0
520	20250107	110800	13946245	2930	2930	2930	2930	0
521	20250107	110700	13946245	2930	2930	2930	2930	0
522	20250107	110600	13946245	2930	2930	2930	2930	0
523	20250107	110500	13946245	2930	2930	2930	2930	0
524	20250107	110400	13946245	2930	2930	2930	2930	0
525	20250107	110300	13946245	2930	2930	2930	2930	0
526	20250107	110200	13946245	2930	2930	2930	2930	0
527	20250107	110100	13946245	2930	2930	2930	2930	10
528	20250107	110000	13916945	2915	2915	2915	2915	0
529	20250107	105900	13916945	2915	2915	2915	2915	268
530	20250107	105800	13135725	2930	2930	2930	2930	0
531	20250107	105700	13135725	2930	2930	2930	2930	0
532	20250107	105600	13135725	2930	2930	2930	2930	0
533	20250107	105500	13135725	2930	2930	2930	2930	0
534	20250107	105400	13135725	2930	2930	2930	2930	1
535	20250107	105300	13132795	2915	2915	2915	2915	0
536	20250107	105200	13132795	2915	2915	2915	2915	0
537	20250107	105100	13132795	2915	2920	2920	2915	184
538	20250107	105000	12596380	2925	2925	2925	2925	5
539	20250107	104900	12581755	2925	2925	2925	2925	0
540	20250107	104800	12581755	2925	2925	2925	2925	0
541	20250107	104700	12581755	2925	2925	2925	2925	0
542	20250107	104600	12581755	2925	2925	2925	2925	0
543	20250107	104500	12581755	2925	2925	2925	2925	0
544	20250107	104400	12581755	2925	2925	2925	2925	0
545	20250107	104300	12581755	2925	2925	2925	2925	0
546	20250107	104200	12581755	2925	2925	2925	2925	0
547	20250107	104100	12581755	2925	2925	2925	2925	0
548	20250107	104000	12581755	2925	2925	2925	2925	0
549	20250107	103900	12581755	2925	2925	2925	2925	0
550	20250107	103800	12581755	2925	2925	2925	2925	0
551	20250107	103700	12581755	2925	2925	2925	2925	0
552	20250107	103600	12581755	2925	2925	2925	2925	0
553	20250107	103500	12581755	2925	2925	2925	2925	8
554	20250107	103400	12558355	2925	2925	2925	2925	8
555	20250107	103300	12534955	2925	2925	2925	2925	0
556	20250107	103200	12534955	2925	2925	2925	2925	0
557	20250107	103100	12534955	2925	2925	2925	2925	0
558	20250107	103000	12534955	2925	2925	2925	2925	0
559	20250107	102900	12534955	2925	2925	2925	2925	0
560	20250107	102800	12534955	2925	2925	2925	2925	0
561	20250107	102700	12534955	2925	2925	2925	2925	1
562	20250107	102600	12532030	2925	2925	2925	2925	0
563	20250107	102500	12532030	2925	2925	2925	2925	0
564	20250107	102400	12532030	2925	2925	2925	2925	11
565	20250107	102300	12499855	2930	2930	2930	2930	0
566	20250107	102200	12499855	2930	2930	2930	2930	0
567	20250107	102100	12499855	2930	2930	2930	2930	0
568	20250107	102000	12499855	2930	2930	2930	2930	0
569	20250107	101900	12499855	2930	2930	2930	2930	0
570	20250107	101800	12499855	2930	2930	2930	2930	0
571	20250107	101700	12499855	2930	2930	2930	2930	0
572	20250107	101600	12499855	2930	2930	2930	2930	0
573	20250107	101500	12499855	2930	2930	2930	2930	0
574	20250107	101400	12499855	2930	2930	2930	2930	0
575	20250107	101300	12499855	2930	2930	2930	2930	0
576	20250107	101200	12499855	2930	2930	2930	2930	0
577	20250107	101100	12499855	2930	2930	2930	2930	0
578	20250107	101000	12499855	2930	2930	2930	2930	10
579	20250107	100900	12470555	2915	2915	2915	2915	0
580	20250107	100800	12470555	2915	2915	2915	2915	0
581	20250107	100700	12470555	2915	2915	2915	2915	0
582	20250107	100600	12470555	2915	2915	2915	2915	0
583	20250107	100500	12470555	2915	2915	2915	2915	0
584	20250107	100400	12470555	2915	2915	2915	2915	0
585	20250107	100300	12470555	2915	2915	2915	2915	0
586	20250107	100200	12470555	2915	2915	2915	2915	0
587	20250107	100100	12470555	2915	2915	2915	2915	0
588	20250107	100000	12470555	2915	2915	2915	2915	0
589	20250107	095900	12470555	2915	2915	2915	2915	0
590	20250107	095800	12470555	2915	2915	2915	2915	0
591	20250107	095700	12470555	2915	2915	2915	2915	0
592	20250107	095600	12470555	2915	2915	2915	2915	0
593	20250107	095500	12470555	2915	2915	2915	2915	0
594	20250107	095400	12470555	2915	2915	2915	2915	0
595	20250107	095300	12470555	2915	2915	2915	2915	100
596	20250107	095200	12179055	2915	2915	2915	2915	0
597	20250107	095100	12179055	2915	2915	2915	2915	0
598	20250107	095000	12179055	2915	2915	2915	2915	0
599	20250107	094900	12179055	2915	2915	2915	2915	0
600	20250107	094800	12179055	2915	2915	2915	2915	0
601	20250107	094700	12179055	2915	2915	2915	2915	200
602	20250107	094600	11596055	2910	2910	2910	2910	0
603	20250107	094500	11596055	2910	2910	2910	2910	0
604	20250107	094400	11596055	2910	2930	2930	2910	18
605	20250107	094300	11543430	2930	2930	2930	2930	0
606	20250107	094200	11543430	2930	2930	2930	2930	1
607	20250107	094100	11540500	2930	2930	2930	2930	0
608	20250107	094000	11540500	2930	2930	2930	2930	0
609	20250107	093900	11540500	2930	2930	2930	2930	0
610	20250107	093800	11540500	2930	2930	2930	2930	200
611	20250107	093700	10954500	2930	2930	2930	2930	0
612	20250107	093600	10954500	2930	2930	2930	2930	0
613	20250107	093500	10954500	2930	2930	2930	2930	0
614	20250107	093400	10954500	2930	2930	2930	2930	0
615	20250107	093300	10954500	2930	2930	2930	2930	0
616	20250107	093200	10954500	2930	2930	2930	2930	0
617	20250107	093100	10954500	2930	2930	2930	2930	0
618	20250107	093000	10954500	2930	2930	2930	2930	0
619	20250107	092900	10954500	2930	2930	2930	2930	0
620	20250107	092800	10954500	2930	2930	2930	2930	0
621	20250107	092700	10954500	2930	2930	2930	2930	0
622	20250107	092600	10954500	2930	2930	2930	2930	0
623	20250107	092500	10954500	2930	2930	2930	2930	0
624	20250107	092400	10954500	2930	2930	2930	2930	11
625	20250107	092300	10922270	2905	2920	2930	2905	68
626	20250107	092200	10724015	2930	2930	2930	2930	32
627	20250107	092100	10630255	2930	2930	2930	2930	0
628	20250107	092000	10630255	2930	2930	2930	2930	12
629	20250107	091900	10595095	2915	2915	2915	2915	0
630	20250107	091800	10595095	2915	2915	2915	2915	0
631	20250107	091700	10595095	2915	2915	2915	2915	3
632	20250107	091600	10586350	2910	2910	2910	2910	0
633	20250107	091500	10586350	2910	2910	2910	2910	0
634	20250107	091400	10586350	2910	2915	2935	2910	204
635	20250107	091300	9991655	2910	2910	2910	2910	0
636	20250107	091200	9991655	2910	2910	2910	2910	0
637	20250107	091100	9991655	2910	2910	2910	2910	0
638	20250107	091000	9991655	2910	2910	2910	2910	0
639	20250107	090900	9991655	2910	2910	2910	2910	0
640	20250107	090800	9991655	2910	2935	2935	2910	112
641	20250107	090700	9663860	2935	2935	2935	2935	0
642	20250107	090600	9663860	2935	2935	2935	2935	0
643	20250107	090500	9663860	2935	2935	2935	2935	0
644	20250107	090400	9663860	2935	2935	2935	2935	0
645	20250107	090300	9663860	2935	2940	2940	2935	999
646	20250107	090200	6731605	2950	2950	2950	2950	32
647	20250107	090100	6637205	2940	2935	2945	2920	1666
648	20250107	090000	1749260	2935	2935	2935	2935	596