KissMeData/126600/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202100	159003065	2940	2940	2940	2940	2253
3	20250107	202000	159003065	2940	2940	2940	2940	0
4	20250107	201900	159003065	2940	2940	2940	2940	0
5	20250107	201800	159003065	2940	2940	2940	2940	0
6	20250107	201700	159003065	2940	2940	2940	2940	0
7	20250107	201600	159003065	2940	2940	2940	2940	0
8	20250107	201500	159003065	2940	2940	2940	2940	0
9	20250107	201400	159003065	2940	2940	2940	2940	0
10	20250107	201300	159003065	2940	2940	2940	2940	0
11	20250107	201200	159003065	2940	2940	2940	2940	0
12	20250107	201100	159003065	2940	2940	2940	2940	0
13	20250107	201000	159003065	2940	2940	2940	2940	0
14	20250107	200900	159003065	2940	2940	2940	2940	0
15	20250107	200800	159003065	2940	2940	2940	2940	0
16	20250107	200700	159003065	2940	2940	2940	2940	0
17	20250107	200600	159003065	2940	2940	2940	2940	0
18	20250107	200500	159003065	2940	2940	2940	2940	0
19	20250107	200400	159003065	2940	2940	2940	2940	0
20	20250107	200300	159003065	2940	2940	2940	2940	0
21	20250107	200200	159003065	2940	2940	2940	2940	0
22	20250107	200100	159003065	2940	2940	2940	2940	0
23	20250107	200000	159003065	2940	2940	2940	2940	0
24	20250107	195900	159003065	2940	2940	2940	2940	0
25	20250107	195800	159003065	2940	2940	2940	2940	0
26	20250107	195700	159003065	2940	2940	2940	2940	0
27	20250107	195600	159003065	2940	2940	2940	2940	0
28	20250107	195500	159003065	2940	2940	2940	2940	0
29	20250107	195400	159003065	2940	2940	2940	2940	0
30	20250107	195300	159003065	2940	2940	2940	2940	0
31	20250107	195200	159003065	2940	2940	2940	2940	0
32	20250107	195100	159003065	2940	2940	2940	2940	2253
33	20250107	195000	159003065	2940	2940	2940	2940	0
34	20250107	194900	159003065	2940	2940	2940	2940	0
35	20250107	194800	159003065	2940	2940	2940	2940	0
36	20250107	194700	159003065	2940	2940	2940	2940	0
37	20250107	194600	159003065	2940	2940	2940	2940	0
38	20250107	194500	159003065	2940	2940	2940	2940	0
39	20250107	194400	159003065	2940	2940	2940	2940	0
40	20250107	194300	159003065	2940	2940	2940	2940	0
41	20250107	194200	159003065	2940	2940	2940	2940	0
42	20250107	194100	159003065	2940	2940	2940	2940	0
43	20250107	194000	159003065	2940	2940	2940	2940	0
44	20250107	193900	159003065	2940	2940	2940	2940	0
45	20250107	193800	159003065	2940	2940	2940	2940	0
46	20250107	193700	159003065	2940	2940	2940	2940	0
47	20250107	193600	159003065	2940	2940	2940	2940	0
48	20250107	193500	159003065	2940	2940	2940	2940	0
49	20250107	193400	159003065	2940	2940	2940	2940	0
50	20250107	193300	159003065	2940	2940	2940	2940	0
51	20250107	193200	159003065	2940	2940	2940	2940	0
52	20250107	193100	159003065	2940	2940	2940	2940	0
53	20250107	193000	159003065	2940	2940	2940	2940	0
54	20250107	192900	159003065	2940	2940	2940	2940	0
55	20250107	192800	159003065	2940	2940	2940	2940	0
56	20250107	192700	159003065	2940	2940	2940	2940	0
57	20250107	192600	159003065	2940	2940	2940	2940	0
58	20250107	192500	159003065	2940	2940	2940	2940	0
59	20250107	192400	159003065	2940	2940	2940	2940	0
60	20250107	192300	159003065	2940	2940	2940	2940	0
61	20250107	192200	159003065	2940	2940	2940	2940	0
62	20250107	192100	159003065	2940	2940	2940	2940	2253
63	20250107	192000	159003065	2940	2940	2940	2940	0
64	20250107	191900	159003065	2940	2940	2940	2940	0
65	20250107	191800	159003065	2940	2940	2940	2940	0
66	20250107	191700	159003065	2940	2940	2940	2940	0
67	20250107	191600	159003065	2940	2940	2940	2940	0
68	20250107	191500	159003065	2940	2940	2940	2940	0
69	20250107	191400	159003065	2940	2940	2940	2940	0
70	20250107	191300	159003065	2940	2940	2940	2940	0
71	20250107	191200	159003065	2940	2940	2940	2940	0
72	20250107	191100	159003065	2940	2940	2940	2940	0
73	20250107	191000	159003065	2940	2940	2940	2940	0
74	20250107	190900	159003065	2940	2940	2940	2940	0
75	20250107	190800	159003065	2940	2940	2940	2940	0
76	20250107	190700	159003065	2940	2940	2940	2940	0
77	20250107	190600	159003065	2940	2940	2940	2940	0
78	20250107	190500	159003065	2940	2940	2940	2940	0
79	20250107	190400	159003065	2940	2940	2940	2940	0
80	20250107	190300	159003065	2940	2940	2940	2940	0
81	20250107	190200	159003065	2940	2940	2940	2940	0
82	20250107	190100	159003065	2940	2940	2940	2940	0
83	20250107	190000	159003065	2940	2940	2940	2940	0
84	20250107	185900	159003065	2940	2940	2940	2940	0
85	20250107	185800	159003065	2940	2940	2940	2940	0
86	20250107	185700	159003065	2940	2940	2940	2940	0
87	20250107	185600	159003065	2940	2940	2940	2940	0
88	20250107	185500	159003065	2940	2940	2940	2940	0
89	20250107	185400	159003065	2940	2940	2940	2940	0
90	20250107	185300	159003065	2940	2940	2940	2940	0
91	20250107	185200	159003065	2940	2940	2940	2940	0
92	20250107	185100	159003065	2940	2940	2940	2940	2253
93	20250107	185000	159003065	2940	2940	2940	2940	0
94	20250107	184900	159003065	2940	2940	2940	2940	0
95	20250107	184800	159003065	2940	2940	2940	2940	0
96	20250107	184700	159003065	2940	2940	2940	2940	0
97	20250107	184600	159003065	2940	2940	2940	2940	0
98	20250107	184500	159003065	2940	2940	2940	2940	0
99	20250107	184400	159003065	2940	2940	2940	2940	0
100	20250107	184300	159003065	2940	2940	2940	2940	0
101	20250107	184200	159003065	2940	2940	2940	2940	0
102	20250107	184100	159003065	2940	2940	2940	2940	0
103	20250107	184000	159003065	2940	2940	2940	2940	0
104	20250107	183900	159003065	2940	2940	2940	2940	0
105	20250107	183800	159003065	2940	2940	2940	2940	0
106	20250107	183700	159003065	2940	2940	2940	2940	0
107	20250107	183600	159003065	2940	2940	2940	2940	0
108	20250107	183500	159003065	2940	2940	2940	2940	0
109	20250107	183400	159003065	2940	2940	2940	2940	0
110	20250107	183300	159003065	2940	2940	2940	2940	0
111	20250107	183200	159003065	2940	2940	2940	2940	0
112	20250107	183100	159003065	2940	2940	2940	2940	0
113	20250107	183000	159003065	2940	2940	2940	2940	0
114	20250107	182900	159003065	2940	2940	2940	2940	0
115	20250107	182800	159003065	2940	2940	2940	2940	0
116	20250107	182700	159003065	2940	2940	2940	2940	0
117	20250107	182600	159003065	2940	2940	2940	2940	0
118	20250107	182500	159003065	2940	2940	2940	2940	0
119	20250107	182400	159003065	2940	2940	2940	2940	0
120	20250107	182300	159003065	2940	2940	2940	2940	0
121	20250107	182200	159003065	2940	2940	2940	2940	0
122	20250107	182100	159003065	2940	2940	2940	2940	2253
123	20250107	182000	159003065	2940	2940	2940	2940	0
124	20250107	181900	159003065	2940	2940	2940	2940	0
125	20250107	181800	159003065	2940	2940	2940	2940	0
126	20250107	181700	159003065	2940	2940	2940	2940	0
127	20250107	181600	159003065	2940	2940	2940	2940	0
128	20250107	181500	159003065	2940	2940	2940	2940	0
129	20250107	181400	159003065	2940	2940	2940	2940	0
130	20250107	181300	159003065	2940	2940	2940	2940	0
131	20250107	181200	159003065	2940	2940	2940	2940	0
132	20250107	181100	159003065	2940	2940	2940	2940	0
133	20250107	181000	159003065	2940	2940	2940	2940	0
134	20250107	180900	159003065	2940	2940	2940	2940	0
135	20250107	180800	159003065	2940	2940	2940	2940	0
136	20250107	180700	159003065	2940	2940	2940	2940	0
137	20250107	180600	159003065	2940	2940	2940	2940	0
138	20250107	180500	159003065	2940	2940	2940	2940	0
139	20250107	180400	159003065	2940	2940	2940	2940	0
140	20250107	180300	159003065	2940	2940	2940	2940	0
141	20250107	180200	159003065	2940	2940	2940	2940	0
142	20250107	180100	159003065	2940	2940	2940	2940	0
143	20250107	180000	159003065	2940	2940	2940	2940	0
144	20250107	175900	159003065	2940	2940	2940	2940	0
145	20250107	175800	159003065	2940	2940	2940	2940	0
146	20250107	175700	159003065	2940	2940	2940	2940	0
147	20250107	175600	159003065	2940	2940	2940	2940	0
148	20250107	175500	159003065	2940	2940	2940	2940	0
149	20250107	175400	159003065	2940	2940	2940	2940	0
150	20250107	175300	159003065	2940	2940	2940	2940	0
151	20250107	175200	159003065	2940	2940	2940	2940	0
152	20250107	175100	159003065	2940	2940	2940	2940	2253
153	20250107	175000	159003065	2940	2940	2940	2940	0
154	20250107	174900	159003065	2940	2940	2940	2940	0
155	20250107	174800	159003065	2940	2940	2940	2940	0
156	20250107	174700	159003065	2940	2940	2940	2940	0
157	20250107	174600	159003065	2940	2940	2940	2940	0
158	20250107	174500	159003065	2940	2940	2940	2940	0
159	20250107	174400	159003065	2940	2940	2940	2940	0
160	20250107	174300	159003065	2940	2940	2940	2940	0
161	20250107	174200	159003065	2940	2940	2940	2940	0
162	20250107	174100	159003065	2940	2940	2940	2940	0
163	20250107	174000	159003065	2940	2940	2940	2940	0
164	20250107	173900	159003065	2940	2940	2940	2940	0
165	20250107	173800	159003065	2940	2940	2940	2940	0
166	20250107	173700	159003065	2940	2940	2940	2940	0
167	20250107	173600	159003065	2940	2940	2940	2940	0
168	20250107	173500	159003065	2940	2940	2940	2940	0
169	20250107	173400	159003065	2940	2940	2940	2940	0
170	20250107	173300	159003065	2940	2940	2940	2940	0
171	20250107	173200	159003065	2940	2940	2940	2940	0
172	20250107	173100	159003065	2940	2940	2940	2940	0
173	20250107	173000	159003065	2940	2940	2940	2940	0
174	20250107	172900	159003065	2940	2940	2940	2940	0
175	20250107	172800	159003065	2940	2940	2940	2940	0
176	20250107	172700	159003065	2940	2940	2940	2940	0
177	20250107	172600	159003065	2940	2940	2940	2940	0
178	20250107	172500	159003065	2940	2940	2940	2940	0
179	20250107	172400	159003065	2940	2940	2940	2940	0
180	20250107	172300	159003065	2940	2940	2940	2940	0
181	20250107	172200	159003065	2940	2940	2940	2940	0
182	20250107	172100	159003065	2940	2940	2940	2940	2253
183	20250107	172000	159003065	2940	2940	2940	2940	0
184	20250107	171900	159003065	2940	2940	2940	2940	0
185	20250107	171800	159003065	2940	2940	2940	2940	0
186	20250107	171700	159003065	2940	2940	2940	2940	0
187	20250107	171600	159003065	2940	2940	2940	2940	0
188	20250107	171500	159003065	2940	2940	2940	2940	0
189	20250107	171400	159003065	2940	2940	2940	2940	0
190	20250107	171300	159003065	2940	2940	2940	2940	0
191	20250107	171200	159003065	2940	2940	2940	2940	0
192	20250107	171100	159003065	2940	2940	2940	2940	0
193	20250107	171000	159003065	2940	2940	2940	2940	0
194	20250107	170900	159003065	2940	2940	2940	2940	0
195	20250107	170800	159003065	2940	2940	2940	2940	0
196	20250107	170700	159003065	2940	2940	2940	2940	0
197	20250107	170600	159003065	2940	2940	2940	2940	0
198	20250107	170500	159003065	2940	2940	2940	2940	0
199	20250107	170400	159003065	2940	2940	2940	2940	0
200	20250107	170300	159003065	2940	2940	2940	2940	0
201	20250107	170200	159003065	2940	2940	2940	2940	0
202	20250107	170100	159003065	2940	2940	2940	2940	0
203	20250107	170000	159003065	2940	2940	2940	2940	0
204	20250107	165900	159003065	2940	2940	2940	2940	0
205	20250107	165800	159003065	2940	2940	2940	2940	0
206	20250107	165700	159003065	2940	2940	2940	2940	0
207	20250107	165600	159003065	2940	2940	2940	2940	0
208	20250107	165500	159003065	2940	2940	2940	2940	0
209	20250107	165400	159003065	2940	2940	2940	2940	0
210	20250107	165300	159003065	2940	2940	2940	2940	0
211	20250107	165200	159003065	2940	2940	2940	2940	0
212	20250107	165100	159003065	2940	2940	2940	2940	2253
213	20250107	165000	159003065	2940	2940	2940	2940	0
214	20250107	164900	159003065	2940	2940	2940	2940	0
215	20250107	164800	159003065	2940	2940	2940	2940	0
216	20250107	164700	159003065	2940	2940	2940	2940	0
217	20250107	164600	159003065	2940	2940	2940	2940	0
218	20250107	164500	159003065	2940	2940	2940	2940	0
219	20250107	164400	159003065	2940	2940	2940	2940	0
220	20250107	164300	159003065	2940	2940	2940	2940	0
221	20250107	164200	159003065	2940	2940	2940	2940	0
222	20250107	164100	159003065	2940	2940	2940	2940	0
223	20250107	164000	159003065	2940	2940	2940	2940	0
224	20250107	163900	159003065	2940	2940	2940	2940	0
225	20250107	163800	159003065	2940	2940	2940	2940	0
226	20250107	163700	159003065	2940	2940	2940	2940	0
227	20250107	163600	159003065	2940	2940	2940	2940	0
228	20250107	163500	159003065	2940	2940	2940	2940	0
229	20250107	163400	159003065	2940	2940	2940	2940	0
230	20250107	163300	159003065	2940	2940	2940	2940	0
231	20250107	163200	159003065	2940	2940	2940	2940	0
232	20250107	163100	159003065	2940	2940	2940	2940	0
233	20250107	163000	159003065	2940	2940	2940	2940	0
234	20250107	162900	159003065	2940	2940	2940	2940	0
235	20250107	162800	159003065	2940	2940	2940	2940	0
236	20250107	162700	159003065	2940	2940	2940	2940	0
237	20250107	162600	159003065	2940	2940	2940	2940	0
238	20250107	162500	159003065	2940	2940	2940	2940	0
239	20250107	162400	159003065	2940	2940	2940	2940	0
240	20250107	162300	159003065	2940	2940	2940	2940	0
241	20250107	162200	159003065	2940	2940	2940	2940	0
242	20250107	162100	159003065	2940	2940	2940	2940	2253
243	20250107	162000	159003065	2940	2940	2940	2940	0
244	20250107	161900	159003065	2940	2940	2940	2940	0
245	20250107	161800	159003065	2940	2940	2940	2940	0
246	20250107	161700	159003065	2940	2940	2940	2940	0
247	20250107	161600	159003065	2940	2940	2940	2940	0
248	20250107	161500	159003065	2940	2940	2940	2940	0
249	20250107	161400	159003065	2940	2940	2940	2940	0
250	20250107	161300	159003065	2940	2940	2940	2940	0
251	20250107	161200	159003065	2940	2940	2940	2940	0
252	20250107	161100	159003065	2940	2940	2940	2940	0
253	20250107	161000	159003065	2940	2940	2940	2940	0
254	20250107	160900	159003065	2940	2940	2940	2940	0
255	20250107	160800	159003065	2940	2940	2940	2940	0
256	20250107	160700	159003065	2940	2940	2940	2940	0
257	20250107	160600	159003065	2940	2940	2940	2940	0
258	20250107	160500	159003065	2940	2940	2940	2940	0
259	20250107	160400	159003065	2940	2940	2940	2940	0
260	20250107	160300	159003065	2940	2940	2940	2940	0
261	20250107	160200	159003065	2940	2940	2940	2940	0
262	20250107	160100	159003065	2940	2940	2940	2940	0
263	20250107	160000	159003065	2940	2940	2940	2940	0
264	20250107	155900	159003065	2940	2940	2940	2940	0
265	20250107	155800	159003065	2940	2940	2940	2940	0
266	20250107	155700	159003065	2940	2940	2940	2940	0
267	20250107	155600	159003065	2940	2940	2940	2940	0
268	20250107	155500	159003065	2940	2940	2940	2940	0
269	20250107	155400	159003065	2940	2940	2940	2940	0
270	20250107	155300	159003065	2940	2940	2940	2940	0
271	20250107	155200	159003065	2940	2940	2940	2940	0
272	20250107	155100	159003065	2940	2940	2940	2940	2253
273	20250107	155000	159003065	2940	2940	2940	2940	0
274	20250107	154900	159003065	2940	2940	2940	2940	0
275	20250107	154800	159003065	2940	2940	2940	2940	0
276	20250107	154700	159003065	2940	2940	2940	2940	0
277	20250107	154600	159003065	2940	2940	2940	2940	0
278	20250107	154500	159003065	2940	2940	2940	2940	0
279	20250107	154400	159003065	2940	2940	2940	2940	0
280	20250107	154300	159003065	2940	2940	2940	2940	0
281	20250107	154200	159003065	2940	2940	2940	2940	0
282	20250107	154100	159003065	2940	2940	2940	2940	0
283	20250107	154000	159003065	2940	2940	2940	2940	0
284	20250107	153900	159003065	2940	2940	2940	2940	0
285	20250107	153800	159003065	2940	2940	2940	2940	0
286	20250107	153700	159003065	2940	2940	2940	2940	0
287	20250107	153600	159003065	2940	2940	2940	2940	0
288	20250107	153500	159003065	2940	2940	2940	2940	0
289	20250107	153400	159003065	2940	2940	2940	2940	0
290	20250107	153300	159003065	2940	2940	2940	2940	0
291	20250107	153200	159003065	2940	2940	2940	2940	0
292	20250107	153100	159003065	2940	2940	2940	2940	0
293	20250107	153000	159003065	2940	2940	2940	2940	2253
294	20250107	152900	152379245	2900	2900	2900	2900	0
295	20250107	152800	152379245	2900	2900	2900	2900	0
296	20250107	152700	152379245	2900	2900	2900	2900	0
297	20250107	152600	152379245	2900	2900	2900	2900	0
298	20250107	152500	152379245	2900	2900	2900	2900	0
299	20250107	152400	152379245	2900	2900	2900	2900	0
300	20250107	152300	152379245	2900	2900	2900	2900	0
301	20250107	152200	152379245	2900	2900	2900	2900	0
302	20250107	152100	152379245	2900	2900	2900	2900	0
303	20250107	152000	152379245	2900	2900	2900	2900	0
304	20250107	151900	152379245	2900	2920	2935	2900	446
305	20250107	151800	151083985	2940	2940	2940	2940	0
306	20250107	151700	151083985	2940	2940	2940	2940	0
307	20250107	151600	151083985	2940	2935	2940	2935	300
308	20250107	151500	150202435	2940	2940	2940	2940	0
309	20250107	151400	150202435	2940	2930	2940	2930	125
310	20250107	151300	149835605	2930	2930	2930	2930	0
311	20250107	151200	149835605	2930	2925	2930	2925	11
312	20250107	151100	149803425	2920	2915	2920	2905	2012
313	20250107	151000	143938535	2915	2915	2915	2890	6406
314	20250107	150900	125358755	2920	2930	2940	2915	194
315	20250107	150800	124790420	2940	2920	2940	2920	80
316	20250107	150700	124555925	2915	2915	2930	2915	4
317	20250107	150600	124544250	2910	2910	2910	2910	0
318	20250107	150500	124544250	2910	2915	2915	2910	384
319	20250107	150400	123426390	2915	2930	2930	2910	1036
320	20250107	150300	120404140	2925	2915	2925	2915	994
321	20250107	150200	117506620	2925	2925	2925	2925	1
322	20250107	150100	117503695	2920	2920	2920	2920	0
323	20250107	150000	117503695	2920	2920	2920	2920	3
324	20250107	145900	117494935	2930	2930	2930	2930	0
325	20250107	145800	117494935	2930	2930	2930	2930	10
326	20250107	145700	117465635	2930	2930	2930	2930	0
327	20250107	145600	117465635	2930	2940	2940	2930	91
328	20250107	145500	117198905	2940	2940	2940	2940	0
329	20250107	145400	117198905	2940	2940	2940	2940	0
330	20250107	145300	117198905	2940	2940	2940	2940	0
331	20250107	145200	117198905	2940	2940	2940	2940	0
332	20250107	145100	117198905	2940	2940	2940	2940	0
333	20250107	145000	117198905	2940	2940	2940	2940	0
334	20250107	144900	117198905	2940	2940	2940	2940	0
335	20250107	144800	117198905	2940	2940	2940	2940	0
336	20250107	144700	117198905	2940	2940	2940	2940	0
337	20250107	144600	117198905	2940	2940	2940	2940	0
338	20250107	144500	117198905	2940	2940	2940	2940	4
339	20250107	144400	117187145	2940	2940	2940	2940	0
340	20250107	144300	117187145	2940	2940	2940	2940	0
341	20250107	144200	117187145	2940	2940	2940	2940	0
342	20250107	144100	117187145	2940	2940	2940	2940	0
343	20250107	144000	117187145	2940	2940	2940	2940	0
344	20250107	143900	117187145	2940	2940	2940	2940	0
345	20250107	143800	117187145	2940	2940	2940	2940	1
346	20250107	143700	117184205	2935	2940	2940	2935	3
347	20250107	143600	117175390	2930	2930	2930	2930	0
348	20250107	143500	117175390	2930	2930	2930	2930	0
349	20250107	143400	117175390	2930	2930	2930	2930	4
350	20250107	143300	117163670	2940	2940	2940	2940	1
351	20250107	143200	117160730	2935	2935	2935	2935	0
352	20250107	143100	117160730	2935	2935	2935	2935	0
353	20250107	143000	117160730	2935	2935	2935	2935	5
354	20250107	142900	117146055	2950	2950	2950	2950	0
355	20250107	142800	117146055	2950	2945	2950	2945	150
356	20250107	142700	116704300	2945	2940	2945	2940	18
357	20250107	142600	116651305	2945	2945	2945	2945	0
358	20250107	142500	116651305	2945	2945	2945	2945	0
359	20250107	142400	116651305	2945	2945	2945	2945	0
360	20250107	142300	116651305	2945	2945	2945	2945	0
361	20250107	142200	116651305	2945	2945	2945	2945	0
362	20250107	142100	116651305	2945	2945	2945	2945	0
363	20250107	142000	116651305	2945	2930	2950	2930	5
364	20250107	141900	116636590	2930	2925	2930	2925	4
365	20250107	141800	116624885	2925	2925	2930	2920	883
366	20250107	141700	114045190	2930	2935	2935	2925	351
367	20250107	141600	113018425	2940	2940	2940	2940	0
368	20250107	141500	113018425	2940	2940	2940	2940	0
369	20250107	141400	113018425	2940	2940	2940	2940	0
370	20250107	141300	113018425	2940	2940	2940	2940	0
371	20250107	141200	113018425	2940	2940	2940	2940	0
372	20250107	141100	113018425	2940	2940	2940	2940	0
373	20250107	141000	113018425	2940	2940	2940	2935	19
374	20250107	140900	112962570	2950	2950	2950	2950	0
375	20250107	140800	112962570	2950	2950	2950	2950	0
376	20250107	140700	112962570	2950	2940	2950	2940	2
377	20250107	140600	112956680	2940	2940	2940	2940	1
378	20250107	140500	112953740	2935	2935	2935	2935	2
379	20250107	140400	112947870	2935	2935	2935	2935	0
380	20250107	140300	112947870	2935	2935	2935	2935	0
381	20250107	140200	112947870	2935	2935	2935	2935	1
382	20250107	140100	112944935	2935	2935	2935	2935	2
383	20250107	140000	112939065	2935	2935	2935	2935	0
384	20250107	135900	112939065	2935	2935	2935	2935	3
385	20250107	135800	112930260	2950	2950	2950	2950	0
386	20250107	135700	112930260	2950	2950	2950	2950	0
387	20250107	135600	112930260	2950	2950	2950	2950	0
388	20250107	135500	112930260	2950	2950	2950	2950	0
389	20250107	135400	112930260	2950	2950	2950	2950	0
390	20250107	135300	112930260	2950	2935	2950	2935	500
391	20250107	135200	111459925	2950	2950	2950	2950	0
392	20250107	135100	111459925	2950	2940	2950	2940	580
393	20250107	135000	109754505	2950	2940	2950	2935	29
394	20250107	134900	109669170	2950	2950	2950	2950	0
395	20250107	134800	109669170	2950	2940	2950	2940	100
396	20250107	134700	109374350	2950	2950	2950	2950	0
397	20250107	134600	109374350	2950	2940	2950	2940	2
398	20250107	134500	109368460	2940	2940	2940	2940	2
399	20250107	134400	109362580	2935	2935	2940	2935	390
400	20250107	134300	108217925	2930	2935	2935	2930	69
401	20250107	134200	108015585	2955	2950	2955	2950	2
402	20250107	134100	108009680	2955	2955	2955	2955	2
403	20250107	134000	108003770	2950	2950	2950	2950	299
404	20250107	133900	107121720	2950	2930	2950	2930	1000
405	20250107	133800	104171740	2950	2930	2950	2930	26
406	20250107	133700	104095380	2930	2930	2950	2930	9
407	20250107	133600	104068950	2930	2930	2930	2930	2
408	20250107	133500	104063090	2930	2925	2950	2925	1002
409	20250107	133400	101107255	2925	2930	2950	2925	132
410	20250107	133300	100719550	2930	2930	2930	2930	0
411	20250107	133200	100719550	2930	2930	2930	2930	0
412	20250107	133100	100719550	2930	2930	2930	2930	0
413	20250107	133000	100719550	2930	2930	2930	2930	10
414	20250107	132900	100690250	2930	2930	2930	2930	201
415	20250107	132800	100101320	2925	2925	2925	2925	5
416	20250107	132700	100086695	2930	2930	2930	2930	1
417	20250107	132600	100083765	2920	2925	2925	2920	301
418	20250107	132500	99203345	2925	2925	2925	2925	0
419	20250107	132400	99203345	2925	2925	2925	2925	0
420	20250107	132300	99203345	2925	2925	2925	2925	0
421	20250107	132200	99203345	2925	2925	2925	2925	0
422	20250107	132100	99203345	2925	2925	2925	2925	0
423	20250107	132000	99203345	2925	2925	2925	2925	4
424	20250107	131900	99191645	2930	2930	2930	2930	0
425	20250107	131800	99191645	2930	2930	2930	2930	0
426	20250107	131700	99191645	2930	2930	2930	2930	0
427	20250107	131600	99191645	2930	2930	2930	2930	0
428	20250107	131500	99191645	2930	2930	2930	2930	0
429	20250107	131400	99191645	2930	2930	2930	2930	0
430	20250107	131300	99191645	2930	2930	2930	2930	0
431	20250107	131200	99191645	2930	2930	2930	2930	0
432	20250107	131100	99191645	2930	2930	2930	2930	0
433	20250107	131000	99191645	2930	2930	2930	2930	0
434	20250107	130900	99191645	2930	2930	2930	2930	0
435	20250107	130800	99191645	2930	2930	2930	2930	0
436	20250107	130700	99191645	2930	2930	2930	2930	1
437	20250107	130600	99188715	2925	2925	2925	2925	0
438	20250107	130500	99188715	2925	2925	2925	2925	0
439	20250107	130400	99188715	2925	2925	2925	2925	1
440	20250107	130300	99185790	2930	2930	2930	2930	0
441	20250107	130200	99185790	2930	2930	2930	2930	0
442	20250107	130100	99185790	2930	2930	2930	2930	0
443	20250107	130000	99185790	2930	2930	2930	2930	0
444	20250107	125900	99185790	2930	2930	2930	2930	0
445	20250107	125800	99185790	2930	2930	2930	2930	0
446	20250107	125700	99185790	2930	2930	2930	2930	0
447	20250107	125600	99185790	2930	2930	2930	2930	0
448	20250107	125500	99185790	2930	2930	2930	2930	0
449	20250107	125400	99185790	2930	2930	2930	2930	0
450	20250107	125300	99185790	2930	2930	2930	2930	0
451	20250107	125200	99185790	2930	2930	2930	2930	0
452	20250107	125100	99185790	2930	2930	2930	2930	0
453	20250107	125000	99185790	2930	2930	2930	2930	0
454	20250107	124900	99185790	2930	2930	2930	2930	0
455	20250107	124800	99185790	2930	2930	2930	2930	0
456	20250107	124700	99185790	2930	2930	2930	2930	0
457	20250107	124600	99185790	2930	2930	2930	2930	0
458	20250107	124500	99185790	2930	2930	2930	2930	0
459	20250107	124400	99185790	2930	2930	2930	2930	1
460	20250107	124300	99182860	2925	2925	2925	2925	10
461	20250107	124200	99153610	2930	2930	2930	2930	0
462	20250107	124100	99153610	2930	2930	2930	2930	1
463	20250107	124000	99150680	2930	2930	2930	2930	0
464	20250107	123900	99150680	2930	2930	2930	2930	10
465	20250107	123800	99121380	2930	2930	2930	2930	10
466	20250107	123700	99092080	2930	2930	2930	2930	0
467	20250107	123600	99092080	2930	2930	2930	2930	0
468	20250107	123500	99092080	2930	2930	2930	2930	0
469	20250107	123400	99092080	2930	2930	2930	2930	0
470	20250107	123300	99092080	2930	2930	2930	2930	0
471	20250107	123200	99092080	2930	2920	2930	2915	982
472	20250107	123100	96226225	2920	2920	2920	2920	0
473	20250107	123000	96226225	2920	2920	2920	2920	1
474	20250107	122900	96223305	2910	2905	2930	2905	917
475	20250107	122800	93553565	2910	2910	2910	2910	6
476	20250107	122700	93536105	2915	2920	2930	2910	3587
477	20250107	122600	83075325	2935	2935	2935	2935	0
478	20250107	122500	83075325	2935	2935	2935	2935	0
479	20250107	122400	83075325	2935	2935	2935	2935	1
480	20250107	122300	83072390	2920	2920	2920	2920	0
481	20250107	122200	83072390	2920	2925	2925	2920	1285
482	20250107	122100	79316460	2945	2945	2945	2945	0
483	20250107	122000	79316460	2945	2945	2945	2945	0
484	20250107	121900	79316460	2945	2945	2945	2945	0
485	20250107	121800	79316460	2945	2945	2945	2945	0
486	20250107	121700	79316460	2945	2945	2945	2945	0
487	20250107	121600	79316460	2945	2945	2945	2945	0
488	20250107	121500	79316460	2945	2945	2945	2945	0
489	20250107	121400	79316460	2945	2945	2945	2945	1
490	20250107	121300	79313515	2935	2935	2935	2935	200
491	20250107	121200	78726515	2935	2935	2935	2935	0
492	20250107	121100	78726515	2935	2935	2935	2935	0
493	20250107	121000	78726515	2935	2935	2935	2935	1
494	20250107	120900	78723580	2930	2935	2935	2930	734
495	20250107	120800	76569900	2950	2950	2950	2950	0
496	20250107	120700	76569900	2950	2950	2950	2950	0
497	20250107	120600	76569900	2950	2950	2950	2950	0
498	20250107	120500	76569900	2950	2950	2950	2950	0
499	20250107	120400	76569900	2950	2950	2950	2950	0
500	20250107	120300	76569900	2950	2950	2950	2950	0
501	20250107	120200	76569900	2950	2950	2950	2950	0
502	20250107	120100	76569900	2950	2950	2950	2950	0
503	20250107	120000	76569900	2950	2950	2950	2950	0
504	20250107	115900	76569900	2950	2950	2950	2950	200
505	20250107	115800	75979900	2950	2950	2950	2950	50
506	20250107	115700	75832400	2950	2950	2950	2950	0
507	20250107	115600	75832400	2950	2950	2950	2950	0
508	20250107	115500	75832400	2950	2940	2950	2940	2419
509	20250107	115400	68720530	2950	2950	2950	2950	0
510	20250107	115300	68720530	2950	2950	2950	2950	0
511	20250107	115200	68720530	2950	2940	2950	2940	1038
512	20250107	115100	65668790	2950	2950	2950	2950	0
513	20250107	115000	65668790	2950	2945	2950	2940	1425
514	20250107	114900	61477005	2955	2955	2955	2955	0
515	20250107	114800	61477005	2955	2955	2955	2955	0
516	20250107	114700	61477005	2955	2955	2955	2955	0
517	20250107	114600	61477005	2955	2955	2955	2955	0
518	20250107	114500	61477005	2955	2955	2955	2955	1
519	20250107	114400	61474050	2950	2950	2950	2950	0
520	20250107	114300	61474050	2950	2950	2950	2950	159
521	20250107	114200	61005000	2955	2955	2955	2955	0
522	20250107	114100	61005000	2955	2955	2955	2955	0
523	20250107	114000	61005000	2955	2955	2955	2955	0
524	20250107	113900	61005000	2955	2955	2955	2955	0
525	20250107	113800	61005000	2955	2955	2955	2955	10
526	20250107	113700	60975450	2955	2950	2955	2945	1050
527	20250107	113600	57880700	2955	2950	2955	2950	4
528	20250107	113500	57868890	2950	2950	2950	2950	500
529	20250107	113400	56393890	2960	2960	2960	2960	0
530	20250107	113300	56393890	2960	2960	2960	2960	1
531	20250107	113200	56390930	2950	2955	2955	2950	1101
532	20250107	113100	53140480	2970	2970	2970	2970	1
533	20250107	113000	53137510	2955	2955	2975	2955	11
534	20250107	112900	53104945	2955	2955	2955	2955	0
535	20250107	112800	53104945	2955	2955	2955	2955	4
536	20250107	112700	53093125	2955	2955	2955	2955	0
537	20250107	112600	53093125	2955	2955	2955	2955	400
538	20250107	112500	51911125	2975	2975	2975	2975	0
539	20250107	112400	51911125	2975	2975	2975	2975	0
540	20250107	112300	51911125	2975	2975	2975	2975	0
541	20250107	112200	51911125	2975	2955	2975	2955	76
542	20250107	112100	51685565	2955	2955	2955	2955	101
543	20250107	112000	51387110	2970	2970	2970	2970	0
544	20250107	111900	51387110	2970	2955	2970	2955	2
545	20250107	111800	51381185	2950	2950	2950	2950	1
546	20250107	111700	51378235	2950	2950	2950	2950	0
547	20250107	111600	51378235	2950	2950	2970	2950	5
548	20250107	111500	51363465	2950	2950	2955	2950	332
549	20250107	111400	50384060	2950	2950	2950	2950	0
550	20250107	111300	50384060	2950	2950	2950	2950	0
551	20250107	111200	50384060	2950	2950	2950	2950	0
552	20250107	111100	50384060	2950	2950	2950	2950	1
553	20250107	111000	50381110	2950	2950	2950	2950	0
554	20250107	110900	50381110	2950	2950	2950	2950	0
555	20250107	110800	50381110	2950	2950	2950	2950	0
556	20250107	110700	50381110	2950	2950	2950	2950	0
557	20250107	110600	50381110	2950	2950	2950	2950	0
558	20250107	110500	50381110	2950	2950	2950	2950	0
559	20250107	110400	50381110	2950	2950	2950	2950	0
560	20250107	110300	50381110	2950	2950	2950	2950	0
561	20250107	110200	50381110	2950	2950	2950	2950	601
562	20250107	110100	48608160	2955	2955	2955	2955	17
563	20250107	110000	48557925	2975	2955	2975	2955	4
564	20250107	105900	48546045	2975	2975	2975	2975	0
565	20250107	105800	48546045	2975	2975	2975	2975	0
566	20250107	105700	48546045	2975	2955	2975	2955	85
567	20250107	105600	48293985	2955	2955	2955	2955	0
568	20250107	105500	48293985	2955	2955	2955	2955	1
569	20250107	105400	48291030	2950	2950	2950	2950	0
570	20250107	105300	48291030	2950	2950	2950	2950	39
571	20250107	105200	48175980	2955	2955	2955	2955	0
572	20250107	105100	48175980	2955	2955	2955	2955	71
573	20250107	105000	47966175	2960	2955	2980	2955	155
574	20250107	104900	47505580	2975	2955	2975	2955	171
575	20250107	104800	47000160	2955	2955	2955	2955	0
576	20250107	104700	47000160	2955	2955	2955	2955	0
577	20250107	104600	47000160	2955	2955	2955	2955	0
578	20250107	104500	47000160	2955	2955	2955	2955	0
579	20250107	104400	47000160	2955	2955	2955	2955	0
580	20250107	104300	47000160	2955	2955	2955	2955	0
581	20250107	104200	47000160	2955	2955	2955	2955	0
582	20250107	104100	47000160	2955	2955	2955	2955	2
583	20250107	104000	46994250	2955	2955	2955	2955	4
584	20250107	103900	46982430	2955	2955	2955	2955	2
585	20250107	103800	46976520	2955	2955	2955	2955	3
586	20250107	103700	46967655	2955	2955	2980	2955	3
587	20250107	103600	46958765	2955	2975	2975	2955	61
588	20250107	103500	46777475	2975	2950	2980	2950	395
589	20250107	103400	45611395	2955	2955	2955	2955	1
590	20250107	103300	45608440	2980	2980	2980	2980	0
591	20250107	103200	45608440	2980	2980	2980	2980	0
592	20250107	103100	45608440	2980	2980	2980	2980	0
593	20250107	103000	45608440	2980	2960	2980	2960	2
594	20250107	102900	45602500	2980	2960	2980	2960	450
595	20250107	102800	44268130	2965	2965	2965	2965	0
596	20250107	102700	44268130	2965	2955	2965	2955	29
597	20250107	102600	44182290	2965	2960	2965	2960	2
598	20250107	102500	44176365	2965	2950	2965	2950	160
599	20250107	102400	43703380	2955	2950	2955	2950	3
600	20250107	102300	43694525	2945	2945	2945	2945	0
601	20250107	102200	43694525	2945	2945	2945	2945	0
602	20250107	102100	43694525	2945	2950	2950	2945	349
603	20250107	102000	42666605	2955	2955	2955	2955	0
604	20250107	101900	42666605	2955	2955	2955	2955	0
605	20250107	101800	42666605	2955	2955	2955	2955	0
606	20250107	101700	42666605	2955	2955	2955	2955	184
607	20250107	101600	42122885	2960	2960	2960	2960	350
608	20250107	101500	41086885	2960	2960	2960	2960	301
609	20250107	101400	40195925	2960	2960	2960	2960	0
610	20250107	101300	40195925	2960	2960	2960	2960	0
611	20250107	101200	40195925	2960	2955	2980	2955	504
612	20250107	101100	38700780	2955	2955	2955	2955	0
613	20250107	101000	38700780	2955	2955	2955	2955	4
614	20250107	100900	38688960	2955	2955	2955	2955	1
615	20250107	100800	38686005	2955	2950	2985	2950	39
616	20250107	100700	38570405	2950	2950	2950	2950	0
617	20250107	100600	38570405	2950	2960	2960	2950	362
618	20250107	100500	37501215	2960	2960	2960	2960	2
619	20250107	100400	37495295	2960	2960	2960	2960	0
620	20250107	100300	37495295	2960	2950	2990	2950	85
621	20250107	100200	37243630	2950	2950	2995	2950	147
622	20250107	100100	36805355	2950	2970	2995	2950	446
623	20250107	100000	35478490	2950	2950	2975	2950	1662
624	20250107	095900	30572965	2950	2930	2950	2930	1314
625	20250107	095800	26712980	2940	2940	2940	2940	0
626	20250107	095700	26712980	2940	2940	2940	2940	0
627	20250107	095600	26712980	2940	2940	2940	2940	0
628	20250107	095500	26712980	2940	2940	2940	2940	0
629	20250107	095400	26712980	2940	2940	2940	2940	1
630	20250107	095300	26710040	2940	2940	2940	2940	0
631	20250107	095200	26710040	2940	2940	2940	2940	0
632	20250107	095100	26710040	2940	2940	2940	2940	0
633	20250107	095000	26710040	2940	2940	2940	2935	91
634	20250107	094900	26442505	2940	2940	2940	2940	0
635	20250107	094800	26442505	2940	2940	2940	2940	0
636	20250107	094700	26442505	2940	2940	2940	2940	1
637	20250107	094600	26439565	2945	2945	2945	2945	0
638	20250107	094500	26439565	2945	2945	2945	2945	0
639	20250107	094400	26439565	2945	2945	2945	2945	0
640	20250107	094300	26439565	2945	2945	2945	2945	0
641	20250107	094200	26439565	2945	2945	2945	2945	1
642	20250107	094100	26436620	2945	2945	2945	2945	0
643	20250107	094000	26436620	2945	2945	2945	2945	0
644	20250107	093900	26436620	2945	2945	2945	2945	0
645	20250107	093800	26436620	2945	2935	2945	2935	5
646	20250107	093700	26421935	2945	2945	2945	2945	0
647	20250107	093600	26421935	2945	2935	2945	2935	1545
648	20250107	093500	21872360	2935	2940	2940	2935	265
649	20250107	093400	21094580	2935	2935	2935	2935	0
650	20250107	093300	21094580	2935	2935	2935	2935	35
651	20250107	093200	20991855	2940	2940	2940	2940	17
652	20250107	093100	20941875	2940	2940	2940	2940	33
653	20250107	093000	20844855	2940	2935	2940	2935	4
654	20250107	092900	20833105	2930	2930	2930	2930	9
655	20250107	092800	20806735	2940	2930	2940	2930	2004
656	20250107	092700	14917445	2925	2930	2930	2925	1000
657	20250107	092600	11991995	2925	2920	2925	2920	97
658	20250107	092500	11708745	2925	2925	2925	2925	10
659	20250107	092400	11679495	2925	2925	2925	2925	5
660	20250107	092300	11664870	2925	2925	2925	2925	130
661	20250107	092200	11284620	2925	2930	2930	2925	261
662	20250107	092100	10521145	2935	2935	2935	2935	0
663	20250107	092000	10521145	2935	2930	2935	2930	502
664	20250107	091900	9047785	2930	2935	2935	2930	75
665	20250107	091800	8827955	2935	2935	2935	2935	1
666	20250107	091700	8825020	2935	2940	2940	2935	92
667	20250107	091600	8554790	2940	2940	2965	2940	105
668	20250107	091500	8245895	2970	2970	2975	2940	320
669	20250107	091400	7300890	2970	2975	2975	2945	130
670	20250107	091300	6917615	2990	2990	2995	2945	612
671	20250107	091200	5110315	2980	2970	2995	2970	165
672	20250107	091100	4619330	2970	2970	2970	2970	0
673	20250107	091000	4619330	2970	2970	2970	2955	13
674	20250107	090900	4580870	2955	2970	2970	2955	11
675	20250107	090800	4548350	2955	2960	2980	2955	139
676	20250107	090700	4137530	2985	2975	2985	2975	52
677	20250107	090600	3982820	3010	3010	3010	3010	0
678	20250107	090500	3982820	3010	2950	3015	2950	802
679	20250107	090400	1582535	2950	2940	2950	2940	10
680	20250107	090300	1553115	2950	2945	2950	2940	13
681	20250107	090200	1514835	2950	2950	2950	2950	34
682	20250107	090100	1414535	2955	2940	2955	2940	266
683	20250107	090000	632085	2935	2940	2940	2935	215