KissMeData/066670/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194600	62442665	2980	2980	2980	2980	1887
3	20250109	194500	62442665	2980	2980	2980	2980	0
4	20250109	194400	62442665	2980	2980	2980	2980	0
5	20250109	194300	62442665	2980	2980	2980	2980	0
6	20250109	194200	62442665	2980	2980	2980	2980	0
7	20250109	194100	62442665	2980	2980	2980	2980	0
8	20250109	194000	62442665	2980	2980	2980	2980	0
9	20250109	193900	62442665	2980	2980	2980	2980	0
10	20250109	193800	62442665	2980	2980	2980	2980	0
11	20250109	193700	62442665	2980	2980	2980	2980	0
12	20250109	193600	62442665	2980	2980	2980	2980	0
13	20250109	193500	62442665	2980	2980	2980	2980	0
14	20250109	193400	62442665	2980	2980	2980	2980	0
15	20250109	193300	62442665	2980	2980	2980	2980	0
16	20250109	193200	62442665	2980	2980	2980	2980	0
17	20250109	193100	62442665	2980	2980	2980	2980	0
18	20250109	193000	62442665	2980	2980	2980	2980	0
19	20250109	192900	62442665	2980	2980	2980	2980	0
20	20250109	192800	62442665	2980	2980	2980	2980	0
21	20250109	192700	62442665	2980	2980	2980	2980	0
22	20250109	192600	62442665	2980	2980	2980	2980	0
23	20250109	192500	62442665	2980	2980	2980	2980	0
24	20250109	192400	62442665	2980	2980	2980	2980	0
25	20250109	192300	62442665	2980	2980	2980	2980	0
26	20250109	192200	62442665	2980	2980	2980	2980	0
27	20250109	192100	62442665	2980	2980	2980	2980	0
28	20250109	192000	62442665	2980	2980	2980	2980	0
29	20250109	191900	62442665	2980	2980	2980	2980	0
30	20250109	191800	62442665	2980	2980	2980	2980	0
31	20250109	191700	62442665	2980	2980	2980	2980	0
32	20250109	191600	62442665	2980	2980	2980	2980	1887
33	20250109	191500	62442665	2980	2980	2980	2980	0
34	20250109	191400	62442665	2980	2980	2980	2980	0
35	20250109	191300	62442665	2980	2980	2980	2980	0
36	20250109	191200	62442665	2980	2980	2980	2980	0
37	20250109	191100	62442665	2980	2980	2980	2980	0
38	20250109	191000	62442665	2980	2980	2980	2980	0
39	20250109	190900	62442665	2980	2980	2980	2980	0
40	20250109	190800	62442665	2980	2980	2980	2980	0
41	20250109	190700	62442665	2980	2980	2980	2980	0
42	20250109	190600	62442665	2980	2980	2980	2980	0
43	20250109	190500	62442665	2980	2980	2980	2980	0
44	20250109	190400	62442665	2980	2980	2980	2980	0
45	20250109	190300	62442665	2980	2980	2980	2980	0
46	20250109	190200	62442665	2980	2980	2980	2980	0
47	20250109	190100	62442665	2980	2980	2980	2980	0
48	20250109	190000	62442665	2980	2980	2980	2980	0
49	20250109	185900	62442665	2980	2980	2980	2980	0
50	20250109	185800	62442665	2980	2980	2980	2980	0
51	20250109	185700	62442665	2980	2980	2980	2980	0
52	20250109	185600	62442665	2980	2980	2980	2980	0
53	20250109	185500	62442665	2980	2980	2980	2980	0
54	20250109	185400	62442665	2980	2980	2980	2980	0
55	20250109	185300	62442665	2980	2980	2980	2980	0
56	20250109	185200	62442665	2980	2980	2980	2980	0
57	20250109	185100	62442665	2980	2980	2980	2980	0
58	20250109	185000	62442665	2980	2980	2980	2980	0
59	20250109	184900	62442665	2980	2980	2980	2980	0
60	20250109	184800	62442665	2980	2980	2980	2980	0
61	20250109	184700	62442665	2980	2980	2980	2980	0
62	20250109	184600	62442665	2980	2980	2980	2980	1887
63	20250109	184500	62442665	2980	2980	2980	2980	0
64	20250109	184400	62442665	2980	2980	2980	2980	0
65	20250109	184300	62442665	2980	2980	2980	2980	0
66	20250109	184200	62442665	2980	2980	2980	2980	0
67	20250109	184100	62442665	2980	2980	2980	2980	0
68	20250109	184000	62442665	2980	2980	2980	2980	0
69	20250109	183900	62442665	2980	2980	2980	2980	0
70	20250109	183800	62442665	2980	2980	2980	2980	0
71	20250109	183700	62442665	2980	2980	2980	2980	0
72	20250109	183600	62442665	2980	2980	2980	2980	0
73	20250109	183500	62442665	2980	2980	2980	2980	0
74	20250109	183400	62442665	2980	2980	2980	2980	0
75	20250109	183300	62442665	2980	2980	2980	2980	0
76	20250109	183200	62442665	2980	2980	2980	2980	0
77	20250109	183100	62442665	2980	2980	2980	2980	0
78	20250109	183000	62442665	2980	2980	2980	2980	0
79	20250109	182900	62442665	2980	2980	2980	2980	0
80	20250109	182800	62442665	2980	2980	2980	2980	0
81	20250109	182700	62442665	2980	2980	2980	2980	0
82	20250109	182600	62442665	2980	2980	2980	2980	0
83	20250109	182500	62442665	2980	2980	2980	2980	0
84	20250109	182400	62442665	2980	2980	2980	2980	0
85	20250109	182300	62442665	2980	2980	2980	2980	0
86	20250109	182200	62442665	2980	2980	2980	2980	0
87	20250109	182100	62442665	2980	2980	2980	2980	0
88	20250109	182000	62442665	2980	2980	2980	2980	0
89	20250109	181900	62442665	2980	2980	2980	2980	0
90	20250109	181800	62442665	2980	2980	2980	2980	0
91	20250109	181700	62442665	2980	2980	2980	2980	0
92	20250109	181600	62442665	2980	2980	2980	2980	1887
93	20250109	181500	62442665	2980	2980	2980	2980	0
94	20250109	181400	62442665	2980	2980	2980	2980	0
95	20250109	181300	62442665	2980	2980	2980	2980	0
96	20250109	181200	62442665	2980	2980	2980	2980	0
97	20250109	181100	62442665	2980	2980	2980	2980	0
98	20250109	181000	62442665	2980	2980	2980	2980	0
99	20250109	180900	62442665	2980	2980	2980	2980	0
100	20250109	180800	62442665	2980	2980	2980	2980	0
101	20250109	180700	62442665	2980	2980	2980	2980	0
102	20250109	180600	62442665	2980	2980	2980	2980	0
103	20250109	180500	62442665	2980	2980	2980	2980	0
104	20250109	180400	62442665	2980	2980	2980	2980	0
105	20250109	180300	62442665	2980	2980	2980	2980	0
106	20250109	180200	62442665	2980	2980	2980	2980	0
107	20250109	180100	62442665	2980	2980	2980	2980	0
108	20250109	180000	62442665	2980	2980	2980	2980	0
109	20250109	175900	62442665	2980	2980	2980	2980	0
110	20250109	175800	62442665	2980	2980	2980	2980	0
111	20250109	175700	62442665	2980	2980	2980	2980	0
112	20250109	175600	62442665	2980	2980	2980	2980	0
113	20250109	175500	62442665	2980	2980	2980	2980	0
114	20250109	175400	62442665	2980	2980	2980	2980	0
115	20250109	175300	62442665	2980	2980	2980	2980	0
116	20250109	175200	62442665	2980	2980	2980	2980	0
117	20250109	175100	62442665	2980	2980	2980	2980	0
118	20250109	175000	62442665	2980	2980	2980	2980	0
119	20250109	174900	62442665	2980	2980	2980	2980	0
120	20250109	174800	62442665	2980	2980	2980	2980	0
121	20250109	174700	62442665	2980	2980	2980	2980	0
122	20250109	174600	62442665	2980	2980	2980	2980	1887
123	20250109	174500	62442665	2980	2980	2980	2980	0
124	20250109	174400	62442665	2980	2980	2980	2980	0
125	20250109	174300	62442665	2980	2980	2980	2980	0
126	20250109	174200	62442665	2980	2980	2980	2980	0
127	20250109	174100	62442665	2980	2980	2980	2980	0
128	20250109	174000	62442665	2980	2980	2980	2980	0
129	20250109	173900	62442665	2980	2980	2980	2980	0
130	20250109	173800	62442665	2980	2980	2980	2980	0
131	20250109	173700	62442665	2980	2980	2980	2980	0
132	20250109	173600	62442665	2980	2980	2980	2980	0
133	20250109	173500	62442665	2980	2980	2980	2980	0
134	20250109	173400	62442665	2980	2980	2980	2980	0
135	20250109	173300	62442665	2980	2980	2980	2980	0
136	20250109	173200	62442665	2980	2980	2980	2980	0
137	20250109	173100	62442665	2980	2980	2980	2980	0
138	20250109	173000	62442665	2980	2980	2980	2980	0
139	20250109	172900	62442665	2980	2980	2980	2980	0
140	20250109	172800	62442665	2980	2980	2980	2980	0
141	20250109	172700	62442665	2980	2980	2980	2980	0
142	20250109	172600	62442665	2980	2980	2980	2980	0
143	20250109	172500	62442665	2980	2980	2980	2980	0
144	20250109	172400	62442665	2980	2980	2980	2980	0
145	20250109	172300	62442665	2980	2980	2980	2980	0
146	20250109	172200	62442665	2980	2980	2980	2980	0
147	20250109	172100	62442665	2980	2980	2980	2980	0
148	20250109	172000	62442665	2980	2980	2980	2980	0
149	20250109	171900	62442665	2980	2980	2980	2980	0
150	20250109	171800	62442665	2980	2980	2980	2980	0
151	20250109	171700	62442665	2980	2980	2980	2980	0
152	20250109	171600	62442665	2980	2980	2980	2980	1887
153	20250109	171500	62442665	2980	2980	2980	2980	0
154	20250109	171400	62442665	2980	2980	2980	2980	0
155	20250109	171300	62442665	2980	2980	2980	2980	0
156	20250109	171200	62442665	2980	2980	2980	2980	0
157	20250109	171100	62442665	2980	2980	2980	2980	0
158	20250109	171000	62442665	2980	2980	2980	2980	0
159	20250109	170900	62442665	2980	2980	2980	2980	0
160	20250109	170800	62442665	2980	2980	2980	2980	0
161	20250109	170700	62442665	2980	2980	2980	2980	0
162	20250109	170600	62442665	2980	2980	2980	2980	0
163	20250109	170500	62442665	2980	2980	2980	2980	0
164	20250109	170400	62442665	2980	2980	2980	2980	0
165	20250109	170300	62442665	2980	2980	2980	2980	0
166	20250109	170200	62442665	2980	2980	2980	2980	0
167	20250109	170100	62442665	2980	2980	2980	2980	0
168	20250109	170000	62442665	2980	2980	2980	2980	0
169	20250109	165900	62442665	2980	2980	2980	2980	0
170	20250109	165800	62442665	2980	2980	2980	2980	0
171	20250109	165700	62442665	2980	2980	2980	2980	0
172	20250109	165600	62442665	2980	2980	2980	2980	0
173	20250109	165500	62442665	2980	2980	2980	2980	0
174	20250109	165400	62442665	2980	2980	2980	2980	0
175	20250109	165300	62442665	2980	2980	2980	2980	0
176	20250109	165200	62442665	2980	2980	2980	2980	0
177	20250109	165100	62442665	2980	2980	2980	2980	0
178	20250109	165000	62442665	2980	2980	2980	2980	0
179	20250109	164900	62442665	2980	2980	2980	2980	0
180	20250109	164800	62442665	2980	2980	2980	2980	0
181	20250109	164700	62442665	2980	2980	2980	2980	0
182	20250109	164600	62442665	2980	2980	2980	2980	1887
183	20250109	164500	62442665	2980	2980	2980	2980	0
184	20250109	164400	62442665	2980	2980	2980	2980	0
185	20250109	164300	62442665	2980	2980	2980	2980	0
186	20250109	164200	62442665	2980	2980	2980	2980	0
187	20250109	164100	62442665	2980	2980	2980	2980	0
188	20250109	164000	62442665	2980	2980	2980	2980	0
189	20250109	163900	62442665	2980	2980	2980	2980	0
190	20250109	163800	62442665	2980	2980	2980	2980	0
191	20250109	163700	62442665	2980	2980	2980	2980	0
192	20250109	163600	62442665	2980	2980	2980	2980	0
193	20250109	163500	62442665	2980	2980	2980	2980	0
194	20250109	163400	62442665	2980	2980	2980	2980	0
195	20250109	163300	62442665	2980	2980	2980	2980	0
196	20250109	163200	62442665	2980	2980	2980	2980	0
197	20250109	163100	62442665	2980	2980	2980	2980	0
198	20250109	163000	62442665	2980	2980	2980	2980	0
199	20250109	162900	62442665	2980	2980	2980	2980	0
200	20250109	162800	62442665	2980	2980	2980	2980	0
201	20250109	162700	62442665	2980	2980	2980	2980	0
202	20250109	162600	62442665	2980	2980	2980	2980	0
203	20250109	162500	62442665	2980	2980	2980	2980	0
204	20250109	162400	62442665	2980	2980	2980	2980	0
205	20250109	162300	62442665	2980	2980	2980	2980	0
206	20250109	162200	62442665	2980	2980	2980	2980	0
207	20250109	162100	62442665	2980	2980	2980	2980	0
208	20250109	162000	62442665	2980	2980	2980	2980	0
209	20250109	161900	62442665	2980	2980	2980	2980	0
210	20250109	161800	62442665	2980	2980	2980	2980	0
211	20250109	161700	62442665	2980	2980	2980	2980	0
212	20250109	161600	62442665	2980	2980	2980	2980	1887
213	20250109	161500	62442665	2980	2980	2980	2980	0
214	20250109	161400	62442665	2980	2980	2980	2980	0
215	20250109	161300	62442665	2980	2980	2980	2980	0
216	20250109	161200	62442665	2980	2980	2980	2980	0
217	20250109	161100	62442665	2980	2980	2980	2980	0
218	20250109	161000	62442665	2980	2980	2980	2980	0
219	20250109	160900	62442665	2980	2980	2980	2980	0
220	20250109	160800	62442665	2980	2980	2980	2980	0
221	20250109	160700	62442665	2980	2980	2980	2980	0
222	20250109	160600	62442665	2980	2980	2980	2980	0
223	20250109	160500	62442665	2980	2980	2980	2980	0
224	20250109	160400	62442665	2980	2980	2980	2980	0
225	20250109	160300	62442665	2980	2980	2980	2980	0
226	20250109	160200	62442665	2980	2980	2980	2980	0
227	20250109	160100	62442665	2980	2980	2980	2980	0
228	20250109	160000	62442665	2980	2980	2980	2980	0
229	20250109	155900	62442665	2980	2980	2980	2980	0
230	20250109	155800	62442665	2980	2980	2980	2980	0
231	20250109	155700	62442665	2980	2980	2980	2980	0
232	20250109	155600	62442665	2980	2980	2980	2980	0
233	20250109	155500	62442665	2980	2980	2980	2980	0
234	20250109	155400	62442665	2980	2980	2980	2980	0
235	20250109	155300	62442665	2980	2980	2980	2980	0
236	20250109	155200	62442665	2980	2980	2980	2980	0
237	20250109	155100	62442665	2980	2980	2980	2980	0
238	20250109	155000	62442665	2980	2980	2980	2980	0
239	20250109	154900	62442665	2980	2980	2980	2980	0
240	20250109	154800	62442665	2980	2980	2980	2980	0
241	20250109	154700	62442665	2980	2980	2980	2980	0
242	20250109	154600	62442665	2980	2980	2980	2980	1887
243	20250109	154500	62442665	2980	2980	2980	2980	0
244	20250109	154400	62442665	2980	2980	2980	2980	0
245	20250109	154300	62442665	2980	2980	2980	2980	0
246	20250109	154200	62442665	2980	2980	2980	2980	0
247	20250109	154100	62442665	2980	2980	2980	2980	0
248	20250109	154000	62442665	2980	2980	2980	2980	0
249	20250109	153900	62442665	2980	2980	2980	2980	0
250	20250109	153800	62442665	2980	2980	2980	2980	0
251	20250109	153700	62442665	2980	2980	2980	2980	0
252	20250109	153600	62442665	2980	2980	2980	2980	0
253	20250109	153500	62442665	2980	2980	2980	2980	0
254	20250109	153400	62442665	2980	2980	2980	2980	0
255	20250109	153300	62442665	2980	2980	2980	2980	0
256	20250109	153200	62442665	2980	2980	2980	2980	0
257	20250109	153100	62442665	2980	2980	2980	2980	0
258	20250109	153000	62442665	2980	2980	2980	2980	1887
259	20250109	152900	56819405	2980	2980	2980	2980	0
260	20250109	152800	56819405	2980	2980	2980	2980	0
261	20250109	152700	56819405	2980	2980	2980	2980	0
262	20250109	152600	56819405	2980	2980	2980	2980	0
263	20250109	152500	56819405	2980	2980	2980	2980	0
264	20250109	152400	56819405	2980	2980	2980	2980	0
265	20250109	152300	56819405	2980	2980	2980	2980	0
266	20250109	152200	56819405	2980	2980	2980	2980	0
267	20250109	152100	56819405	2980	2980	2980	2980	0
268	20250109	152000	56819405	2980	2980	2980	2980	0
269	20250109	151900	56819405	2980	2980	2980	2980	0
270	20250109	151800	56819405	2980	2980	2980	2980	0
271	20250109	151700	56819405	2980	2980	2980	2980	0
272	20250109	151600	56819405	2980	2980	2980	2980	5
273	20250109	151500	56804505	2975	2975	2975	2975	9
274	20250109	151400	56777730	2975	2975	2975	2975	0
275	20250109	151300	56777730	2975	2975	2975	2975	0
276	20250109	151200	56777730	2975	2975	2975	2975	0
277	20250109	151100	56777730	2975	2975	2975	2975	2
278	20250109	151000	56771780	2980	2975	2980	2975	11
279	20250109	150900	56739015	2975	2975	2975	2975	1
280	20250109	150800	56736040	2980	2980	2980	2980	0
281	20250109	150700	56736040	2980	2980	2980	2980	6
282	20250109	150600	56718160	2970	2970	2970	2970	0
283	20250109	150500	56718160	2970	2970	2970	2970	24
284	20250109	150400	56646880	2970	2970	2970	2970	0
285	20250109	150300	56646880	2970	2970	2970	2970	213
286	20250109	150200	56014270	2970	2970	2970	2970	0
287	20250109	150100	56014270	2970	2970	2970	2970	0
288	20250109	150000	56014270	2970	2970	2970	2970	0
289	20250109	145900	56014270	2970	2970	2970	2970	0
290	20250109	145800	56014270	2970	2970	2970	2970	0
291	20250109	145700	56014270	2970	2970	2970	2970	120
292	20250109	145600	55657870	2970	2970	2970	2970	0
293	20250109	145500	55657870	2970	2970	2970	2970	0
294	20250109	145400	55657870	2970	2970	2970	2970	0
295	20250109	145300	55657870	2970	2975	2975	2970	399
296	20250109	145200	54472025	2980	2980	2980	2980	77
297	20250109	145100	54242565	2975	2975	2975	2975	0
298	20250109	145000	54242565	2975	2975	2975	2975	0
299	20250109	144900	54242565	2975	2975	2975	2975	0
300	20250109	144800	54242565	2975	2975	2975	2975	1
301	20250109	144700	54239590	2980	2980	2980	2980	0
302	20250109	144600	54239590	2980	2980	2980	2980	0
303	20250109	144500	54239590	2980	2980	2980	2980	0
304	20250109	144400	54239590	2980	2980	2980	2980	0
305	20250109	144300	54239590	2980	2980	2980	2980	0
306	20250109	144200	54239590	2980	2980	2980	2980	0
307	20250109	144100	54239590	2980	2980	2980	2980	0
308	20250109	144000	54239590	2980	2980	2980	2980	0
309	20250109	143900	54239590	2980	2980	2980	2980	0
310	20250109	143800	54239590	2980	2980	2980	2980	0
311	20250109	143700	54239590	2980	2980	2980	2980	0
312	20250109	143600	54239590	2980	2980	2980	2980	1
313	20250109	143500	54236610	2975	2975	2975	2975	0
314	20250109	143400	54236610	2975	2975	2975	2975	0
315	20250109	143300	54236610	2975	2975	2975	2975	25
316	20250109	143200	54162235	2975	2975	2975	2975	0
317	20250109	143100	54162235	2975	2975	2975	2975	124
318	20250109	143000	53793335	2980	2980	2980	2980	0
319	20250109	142900	53793335	2980	2980	2980	2980	0
320	20250109	142800	53793335	2980	2980	2980	2980	3
321	20250109	142700	53784395	2980	2980	2980	2980	0
322	20250109	142600	53784395	2980	2980	2980	2980	0
323	20250109	142500	53784395	2980	2980	2980	2980	0
324	20250109	142400	53784395	2980	2980	2980	2980	0
325	20250109	142300	53784395	2980	2980	2980	2980	0
326	20250109	142200	53784395	2980	2980	2980	2980	0
327	20250109	142100	53784395	2980	2980	2980	2980	0
328	20250109	142000	53784395	2980	2980	2980	2980	0
329	20250109	141900	53784395	2980	2980	2980	2980	0
330	20250109	141800	53784395	2980	2980	2980	2980	0
331	20250109	141700	53784395	2980	2980	2980	2980	0
332	20250109	141600	53784395	2980	2980	2980	2980	0
333	20250109	141500	53784395	2980	2980	2980	2980	0
334	20250109	141400	53784395	2980	2980	2980	2980	0
335	20250109	141300	53784395	2980	2980	2980	2980	0
336	20250109	141200	53784395	2980	2980	2980	2980	0
337	20250109	141100	53784395	2980	2980	2980	2980	18
338	20250109	141000	53730755	2980	2980	2980	2980	0
339	20250109	140900	53730755	2980	2980	2980	2980	0
340	20250109	140800	53730755	2980	2980	2980	2980	5
341	20250109	140700	53715855	2975	2975	2975	2975	0
342	20250109	140600	53715855	2975	2975	2975	2975	0
343	20250109	140500	53715855	2975	2975	2975	2975	0
344	20250109	140400	53715855	2975	2975	2975	2975	0
345	20250109	140300	53715855	2975	2975	2975	2975	0
346	20250109	140200	53715855	2975	2975	2975	2975	0
347	20250109	140100	53715855	2975	2975	2975	2975	0
348	20250109	140000	53715855	2975	2975	2975	2975	89
349	20250109	135900	53451080	2980	2980	2980	2980	20
350	20250109	135800	53391480	2980	2980	2980	2980	0
351	20250109	135700	53391480	2980	2980	2980	2980	0
352	20250109	135600	53391480	2980	2980	2980	2980	0
353	20250109	135500	53391480	2980	2980	2980	2980	0
354	20250109	135400	53391480	2980	2980	2980	2980	0
355	20250109	135300	53391480	2980	2980	2980	2980	0
356	20250109	135200	53391480	2980	2980	2980	2980	0
357	20250109	135100	53391480	2980	2980	2980	2980	0
358	20250109	135000	53391480	2980	2980	2980	2980	0
359	20250109	134900	53391480	2980	2980	2980	2980	0
360	20250109	134800	53391480	2980	2980	2980	2980	0
361	20250109	134700	53391480	2980	2980	2980	2980	0
362	20250109	134600	53391480	2980	2980	2980	2980	0
363	20250109	134500	53391480	2980	2980	2980	2980	0
364	20250109	134400	53391480	2980	2980	2980	2980	0
365	20250109	134300	53391480	2980	2980	2980	2980	0
366	20250109	134200	53391480	2980	2980	2980	2980	0
367	20250109	134100	53391480	2980	2980	2980	2980	0
368	20250109	134000	53391480	2980	2980	2980	2980	0
369	20250109	133900	53391480	2980	2980	2980	2980	0
370	20250109	133800	53391480	2980	2980	2980	2980	0
371	20250109	133700	53391480	2980	2980	2980	2980	0
372	20250109	133600	53391480	2980	2980	2980	2980	0
373	20250109	133500	53391480	2980	2980	2980	2980	0
374	20250109	133400	53391480	2980	2980	2980	2980	0
375	20250109	133300	53391480	2980	2980	2980	2980	0
376	20250109	133200	53391480	2980	2980	2980	2980	0
377	20250109	133100	53391480	2980	2980	2980	2980	0
378	20250109	133000	53391480	2980	2980	2980	2980	0
379	20250109	132900	53391480	2980	2980	2980	2980	0
380	20250109	132800	53391480	2980	2980	2980	2980	0
381	20250109	132700	53391480	2980	2980	2980	2980	0
382	20250109	132600	53391480	2980	2980	2980	2980	0
383	20250109	132500	53391480	2980	2980	2980	2980	0
384	20250109	132400	53391480	2980	2980	2980	2980	0
385	20250109	132300	53391480	2980	2980	2980	2980	0
386	20250109	132200	53391480	2980	2980	2980	2980	0
387	20250109	132100	53391480	2980	2980	2980	2980	0
388	20250109	132000	53391480	2980	2980	2980	2980	0
389	20250109	131900	53391480	2980	2980	2980	2980	0
390	20250109	131800	53391480	2980	2980	2980	2980	0
391	20250109	131700	53391480	2980	2980	2980	2980	0
392	20250109	131600	53391480	2980	2980	2980	2980	0
393	20250109	131500	53391480	2980	2980	2980	2980	0
394	20250109	131400	53391480	2980	2980	2980	2980	64
395	20250109	131300	53200760	2980	2980	2980	2980	0
396	20250109	131200	53200760	2980	2980	2980	2980	0
397	20250109	131100	53200760	2980	2980	2980	2980	2
398	20250109	131000	53194800	2970	2970	2970	2970	4
399	20250109	130900	53182920	2980	2980	2980	2980	0
400	20250109	130800	53182920	2980	2980	2980	2980	0
401	20250109	130700	53182920	2980	2980	2980	2980	1
402	20250109	130600	53179940	2980	2980	2980	2980	0
403	20250109	130500	53179940	2980	2980	2980	2980	0
404	20250109	130400	53179940	2980	2980	2980	2980	0
405	20250109	130300	53179940	2980	2980	2980	2980	0
406	20250109	130200	53179940	2980	2980	2980	2980	0
407	20250109	130100	53179940	2980	2980	2980	2980	4
408	20250109	130000	53168020	2975	2975	2975	2975	30
409	20250109	125900	53078770	2980	2980	2980	2980	0
410	20250109	125800	53078770	2980	2980	2980	2980	0
411	20250109	125700	53078770	2980	2980	2980	2980	0
412	20250109	125600	53078770	2980	2980	2980	2980	0
413	20250109	125500	53078770	2980	2980	2980	2980	0
414	20250109	125400	53078770	2980	2980	2980	2980	0
415	20250109	125300	53078770	2980	2980	2980	2980	0
416	20250109	125200	53078770	2980	2980	2980	2980	33
417	20250109	125100	52980430	2980	2980	2980	2980	1
418	20250109	125000	52977450	2975	2975	2975	2975	0
419	20250109	124900	52977450	2975	2975	2975	2975	3
420	20250109	124800	52968525	2965	2965	2965	2965	2
421	20250109	124700	52962595	2965	2965	2975	2965	49
422	20250109	124600	52817130	2965	2970	2970	2960	5468
423	20250109	124500	36602545	2970	2970	2970	2970	0
424	20250109	124400	36602545	2970	2975	2975	2970	6
425	20250109	124300	36584700	2980	2980	2980	2980	0
426	20250109	124200	36584700	2980	2980	2980	2980	0
427	20250109	124100	36584700	2980	2980	2980	2980	0
428	20250109	124000	36584700	2980	2980	2980	2980	0
429	20250109	123900	36584700	2980	2980	2980	2980	0
430	20250109	123800	36584700	2980	2980	2980	2980	0
431	20250109	123700	36584700	2980	2980	2980	2980	48
432	20250109	123600	36441660	2980	2980	2980	2980	0
433	20250109	123500	36441660	2980	2980	2980	2980	0
434	20250109	123400	36441660	2980	2980	2980	2980	82
435	20250109	123300	36197300	2980	2980	2980	2980	22
436	20250109	123200	36131740	2970	2970	2970	2970	0
437	20250109	123100	36131740	2970	2990	2990	2970	160
438	20250109	123000	35654290	2990	2990	2990	2990	0
439	20250109	122900	35654290	2990	2990	2990	2990	0
440	20250109	122800	35654290	2990	2990	2990	2990	0
441	20250109	122700	35654290	2990	2990	2990	2990	0
442	20250109	122600	35654290	2990	2990	2990	2990	0
443	20250109	122500	35654290	2990	2990	2990	2990	0
444	20250109	122400	35654290	2990	2990	2990	2990	0
445	20250109	122300	35654290	2990	2990	2990	2990	0
446	20250109	122200	35654290	2990	2990	2990	2990	0
447	20250109	122100	35654290	2990	2990	2990	2990	0
448	20250109	122000	35654290	2990	2990	2990	2990	0
449	20250109	121900	35654290	2990	2990	2990	2990	0
450	20250109	121800	35654290	2990	2990	2990	2990	0
451	20250109	121700	35654290	2990	2990	2990	2990	0
452	20250109	121600	35654290	2990	2990	2990	2990	0
453	20250109	121500	35654290	2990	2990	2990	2990	0
454	20250109	121400	35654290	2990	2990	2990	2990	0
455	20250109	121300	35654290	2990	2990	2990	2990	0
456	20250109	121200	35654290	2990	2990	2990	2990	0
457	20250109	121100	35654290	2990	2990	2990	2990	0
458	20250109	121000	35654290	2990	2990	2990	2990	0
459	20250109	120900	35654290	2990	2990	2990	2990	0
460	20250109	120800	35654290	2990	2990	2990	2990	0
461	20250109	120700	35654290	2990	2990	2990	2990	0
462	20250109	120600	35654290	2990	2990	2990	2990	0
463	20250109	120500	35654290	2990	2990	2990	2990	0
464	20250109	120400	35654290	2990	2990	2990	2990	0
465	20250109	120300	35654290	2990	2990	2990	2990	0
466	20250109	120200	35654290	2990	2990	2990	2990	3
467	20250109	120100	35645320	2980	2980	2980	2980	0
468	20250109	120000	35645320	2980	2980	2980	2980	0
469	20250109	115900	35645320	2980	2980	2980	2980	0
470	20250109	115800	35645320	2980	2980	2980	2980	0
471	20250109	115700	35645320	2980	2980	2980	2980	0
472	20250109	115600	35645320	2980	2980	2980	2980	0
473	20250109	115500	35645320	2980	2980	2980	2980	1
474	20250109	115400	35642340	2985	2985	2985	2985	0
475	20250109	115300	35642340	2985	2985	2985	2985	0
476	20250109	115200	35642340	2985	2985	2985	2985	0
477	20250109	115100	35642340	2985	2990	2990	2985	611
478	20250109	115000	33815520	2990	2990	2990	2990	406
479	20250109	114900	32601580	2985	2990	2990	2985	95
480	20250109	114800	32317575	2990	2990	2990	2990	0
481	20250109	114700	32317575	2990	2990	2990	2990	0
482	20250109	114600	32317575	2990	2990	2990	2990	0
483	20250109	114500	32317575	2990	2990	2990	2990	0
484	20250109	114400	32317575	2990	2990	2990	2990	0
485	20250109	114300	32317575	2990	2990	2990	2990	0
486	20250109	114200	32317575	2990	2990	2990	2990	0
487	20250109	114100	32317575	2990	2990	2990	2990	0
488	20250109	114000	32317575	2990	2990	2990	2990	0
489	20250109	113900	32317575	2990	2990	2990	2990	0
490	20250109	113800	32317575	2990	2990	2990	2990	0
491	20250109	113700	32317575	2990	2990	2990	2990	0
492	20250109	113600	32317575	2990	2990	2990	2990	0
493	20250109	113500	32317575	2990	2990	2990	2990	0
494	20250109	113400	32317575	2990	2990	2990	2990	0
495	20250109	113300	32317575	2990	2990	2990	2990	0
496	20250109	113200	32317575	2990	2990	2990	2990	0
497	20250109	113100	32317575	2990	2990	2990	2990	0
498	20250109	113000	32317575	2990	2990	2990	2990	0
499	20250109	112900	32317575	2990	2990	2990	2990	0
500	20250109	112800	32317575	2990	2990	2990	2990	0
501	20250109	112700	32317575	2990	2990	2990	2990	1
502	20250109	112600	32314585	2990	2990	2990	2990	0
503	20250109	112500	32314585	2990	2990	2990	2990	0
504	20250109	112400	32314585	2990	2990	2990	2990	0
505	20250109	112300	32314585	2990	2990	2990	2990	0
506	20250109	112200	32314585	2990	2990	2990	2990	6
507	20250109	112100	32296645	2980	2980	2980	2980	0
508	20250109	112000	32296645	2980	2980	2980	2980	0
509	20250109	111900	32296645	2980	2985	2990	2980	6221
510	20250109	111800	13756880	2985	2985	2985	2985	0
511	20250109	111700	13756880	2985	2985	2985	2985	1
512	20250109	111600	13753895	2990	2990	2990	2990	11
513	20250109	111500	13721005	2990	2990	2990	2990	0
514	20250109	111400	13721005	2990	2990	2990	2990	0
515	20250109	111300	13721005	2990	2990	2990	2990	0
516	20250109	111200	13721005	2990	2990	2990	2990	0
517	20250109	111100	13721005	2990	2990	2990	2990	0
518	20250109	111000	13721005	2990	2990	2990	2990	0
519	20250109	110900	13721005	2990	2990	2990	2990	0
520	20250109	110800	13721005	2990	2990	2990	2990	0
521	20250109	110700	13721005	2990	2990	2990	2990	0
522	20250109	110600	13721005	2990	2990	2990	2990	0
523	20250109	110500	13721005	2990	2990	2990	2990	0
524	20250109	110400	13721005	2990	2990	2990	2990	1
525	20250109	110300	13718015	2990	2990	2990	2990	0
526	20250109	110200	13718015	2990	2990	2990	2990	0
527	20250109	110100	13718015	2990	2990	2990	2990	8
528	20250109	110000	13694095	3010	3010	3010	3010	0
529	20250109	105900	13694095	3010	3010	3010	3010	0
530	20250109	105800	13694095	3010	3010	3010	3010	1
531	20250109	105700	13691085	2990	2990	2990	2990	0
532	20250109	105600	13691085	2990	2990	2990	2990	0
533	20250109	105500	13691085	2990	2990	2990	2990	72
534	20250109	105400	13475805	2990	2990	2990	2990	0
535	20250109	105300	13475805	2990	2990	2990	2990	0
536	20250109	105200	13475805	2990	2990	2990	2990	0
537	20250109	105100	13475805	2990	2990	2990	2990	0
538	20250109	105000	13475805	2990	2990	2990	2990	0
539	20250109	104900	13475805	2990	2990	2990	2990	0
540	20250109	104800	13475805	2990	2990	2990	2990	0
541	20250109	104700	13475805	2990	2990	2990	2990	0
542	20250109	104600	13475805	2990	2990	2990	2990	0
543	20250109	104500	13475805	2990	2990	2990	2990	0
544	20250109	104400	13475805	2990	2990	2990	2990	0
545	20250109	104300	13475805	2990	2990	2990	2990	0
546	20250109	104200	13475805	2990	2990	2990	2990	0
547	20250109	104100	13475805	2990	2990	2990	2990	0
548	20250109	104000	13475805	2990	2990	2990	2990	0
549	20250109	103900	13475805	2990	2990	2990	2990	0
550	20250109	103800	13475805	2990	2990	2990	2990	410
551	20250109	103700	12249905	2990	2990	2990	2990	0
552	20250109	103600	12249905	2990	2990	2990	2990	1
553	20250109	103500	12246915	2990	2990	2990	2990	0
554	20250109	103400	12246915	2990	2990	2990	2990	0
555	20250109	103300	12246915	2990	2990	2990	2990	0
556	20250109	103200	12246915	2990	2990	2990	2990	0
557	20250109	103100	12246915	2990	2990	2990	2990	367
558	20250109	103000	11149585	3010	3010	3010	3010	0
559	20250109	102900	11149585	3010	3010	3010	3010	6
560	20250109	102800	11131525	3010	3010	3010	3010	0
561	20250109	102700	11131525	3010	3010	3010	3010	0
562	20250109	102600	11131525	3010	3010	3010	3010	0
563	20250109	102500	11131525	3010	3010	3010	3010	0
564	20250109	102400	11131525	3010	3010	3010	3010	0
565	20250109	102300	11131525	3010	3010	3010	3010	3
566	20250109	102200	11122495	2985	2985	2985	2985	0
567	20250109	102100	11122495	2985	2985	2985	2985	0
568	20250109	102000	11122495	2985	2985	2985	2985	35
569	20250109	101900	11018020	2985	2985	2985	2985	4
570	20250109	101800	11006080	3010	3010	3010	3010	0
571	20250109	101700	11006080	3010	3010	3010	3010	0
572	20250109	101600	11006080	3010	3010	3010	3010	0
573	20250109	101500	11006080	3010	3010	3010	3010	0
574	20250109	101400	11006080	3010	3010	3010	3010	0
575	20250109	101300	11006080	3010	3010	3010	3010	0
576	20250109	101200	11006080	3010	3010	3010	3010	0
577	20250109	101100	11006080	3010	3010	3010	3010	0
578	20250109	101000	11006080	3010	3010	3010	3010	0
579	20250109	100900	11006080	3010	3010	3010	3010	0
580	20250109	100800	11006080	3010	3010	3010	3010	0
581	20250109	100700	11006080	3010	3010	3010	3010	0
582	20250109	100600	11006080	3010	3010	3010	3010	0
583	20250109	100500	11006080	3010	3010	3010	3010	0
584	20250109	100400	11006080	3010	3000	3015	3000	23
585	20250109	100300	10936845	2970	2970	2970	2970	0
586	20250109	100200	10936845	2970	2970	2970	2970	0
587	20250109	100100	10936845	2970	2985	2985	2970	1000
588	20250109	100000	7961155	3010	3010	3010	3010	0
589	20250109	095900	7961155	3010	3010	3010	3010	0
590	20250109	095800	7961155	3010	3010	3010	3010	0
591	20250109	095700	7961155	3010	3010	3010	3010	0
592	20250109	095600	7961155	3010	3010	3010	3010	8
593	20250109	095500	7937075	2980	2985	2985	2980	192
594	20250109	095400	7364145	2990	2990	2990	2990	150
595	20250109	095300	6915645	2990	2990	2990	2990	1
596	20250109	095200	6912655	2990	2990	2990	2990	0
597	20250109	095100	6912655	2990	2990	2990	2990	63
598	20250109	095000	6724285	2990	2990	2990	2990	0
599	20250109	094900	6724285	2990	2990	2990	2990	0
600	20250109	094800	6724285	2990	2990	2990	2990	0
601	20250109	094700	6724285	2990	2990	2990	2990	0
602	20250109	094600	6724285	2990	2995	2995	2990	80
603	20250109	094500	6484850	2995	2995	2995	2995	0
604	20250109	094400	6484850	2995	3000	3000	2995	448
605	20250109	094300	5141150	3000	3005	3005	3000	101
606	20250109	094200	4838145	3005	3005	3005	3000	101
607	20250109	094100	4535015	3005	3005	3005	3005	100
608	20250109	094000	4234515	3005	3005	3005	3005	0
609	20250109	093900	4234515	3005	3005	3005	3005	0
610	20250109	093800	4234515	3005	3005	3005	3005	0
611	20250109	093700	4234515	3005	3005	3005	3005	86
612	20250109	093600	3976085	3000	3000	3000	3000	170
613	20250109	093500	3466085	3005	3005	3005	3005	17
614	20250109	093400	3415000	3005	3005	3005	3005	0
615	20250109	093300	3415000	3005	3005	3005	3005	26
616	20250109	093200	3336870	3005	3005	3005	3005	0
617	20250109	093100	3336870	3005	3005	3005	3005	0
618	20250109	093000	3336870	3005	3005	3005	3005	0
619	20250109	092900	3336870	3005	3010	3010	3005	100
620	20250109	092800	3036320	3005	3005	3005	3005	0
621	20250109	092700	3036320	3005	3005	3005	3005	0
622	20250109	092600	3036320	3005	3005	3005	3005	0
623	20250109	092500	3036320	3005	3005	3005	3005	0
624	20250109	092400	3036320	3005	3005	3005	3005	100
625	20250109	092300	2735820	3000	3000	3000	3000	0
626	20250109	092200	2735820	3000	3000	3000	3000	0
627	20250109	092100	2735820	3000	3000	3000	3000	0
628	20250109	092000	2735820	3000	3000	3000	3000	0
629	20250109	091900	2735820	3000	3000	3000	3000	0
630	20250109	091800	2735820	3000	3000	3000	3000	0
631	20250109	091700	2735820	3000	3000	3000	3000	369
632	20250109	091600	1628820	3000	3000	3000	3000	1
633	20250109	091500	1625820	3005	3005	3005	3005	1
634	20250109	091400	1622815	3010	3010	3010	3010	0
635	20250109	091300	1622815	3010	3010	3010	3010	1
636	20250109	091200	1619805	3015	3015	3015	3015	0
637	20250109	091100	1619805	3015	3015	3015	3015	0
638	20250109	091000	1619805	3015	3015	3015	3015	0
639	20250109	090900	1619805	3015	3015	3015	3015	0
640	20250109	090800	1619805	3015	3015	3015	3015	0
641	20250109	090700	1619805	3015	3020	3020	3015	2
642	20250109	090600	1613770	3025	3025	3025	3025	1
643	20250109	090500	1610745	3055	3015	3055	3015	199
644	20250109	090400	1004365	3045	3000	3045	3000	241
645	20250109	090300	273880	3005	3005	3005	3005	0
646	20250109	090200	273880	3005	3015	3015	3005	12
647	20250109	090100	237805	3005	3005	3005	3005	3
648	20250109	090000	228790	3040	3010	3040	3010	76