KissMeData/126600/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202100	52556855	2970	2970	2970	2970	1982
3	20250115	202000	52556855	2970	2970	2970	2970	0
4	20250115	201900	52556855	2970	2970	2970	2970	0
5	20250115	201800	52556855	2970	2970	2970	2970	0
6	20250115	201700	52556855	2970	2970	2970	2970	0
7	20250115	201600	52556855	2970	2970	2970	2970	0
8	20250115	201500	52556855	2970	2970	2970	2970	0
9	20250115	201400	52556855	2970	2970	2970	2970	0
10	20250115	201300	52556855	2970	2970	2970	2970	0
11	20250115	201200	52556855	2970	2970	2970	2970	0
12	20250115	201100	52556855	2970	2970	2970	2970	0
13	20250115	201000	52556855	2970	2970	2970	2970	0
14	20250115	200900	52556855	2970	2970	2970	2970	0
15	20250115	200800	52556855	2970	2970	2970	2970	0
16	20250115	200700	52556855	2970	2970	2970	2970	0
17	20250115	200600	52556855	2970	2970	2970	2970	0
18	20250115	200500	52556855	2970	2970	2970	2970	0
19	20250115	200400	52556855	2970	2970	2970	2970	0
20	20250115	200300	52556855	2970	2970	2970	2970	0
21	20250115	200200	52556855	2970	2970	2970	2970	0
22	20250115	200100	52556855	2970	2970	2970	2970	0
23	20250115	200000	52556855	2970	2970	2970	2970	0
24	20250115	195900	52556855	2970	2970	2970	2970	0
25	20250115	195800	52556855	2970	2970	2970	2970	0
26	20250115	195700	52556855	2970	2970	2970	2970	0
27	20250115	195600	52556855	2970	2970	2970	2970	0
28	20250115	195500	52556855	2970	2970	2970	2970	0
29	20250115	195400	52556855	2970	2970	2970	2970	0
30	20250115	195300	52556855	2970	2970	2970	2970	0
31	20250115	195200	52556855	2970	2970	2970	2970	0
32	20250115	195100	52556855	2970	2970	2970	2970	1982
33	20250115	195000	52556855	2970	2970	2970	2970	0
34	20250115	194900	52556855	2970	2970	2970	2970	0
35	20250115	194800	52556855	2970	2970	2970	2970	0
36	20250115	194700	52556855	2970	2970	2970	2970	0
37	20250115	194600	52556855	2970	2970	2970	2970	0
38	20250115	194500	52556855	2970	2970	2970	2970	0
39	20250115	194400	52556855	2970	2970	2970	2970	0
40	20250115	194300	52556855	2970	2970	2970	2970	0
41	20250115	194200	52556855	2970	2970	2970	2970	0
42	20250115	194100	52556855	2970	2970	2970	2970	0
43	20250115	194000	52556855	2970	2970	2970	2970	0
44	20250115	193900	52556855	2970	2970	2970	2970	0
45	20250115	193800	52556855	2970	2970	2970	2970	0
46	20250115	193700	52556855	2970	2970	2970	2970	0
47	20250115	193600	52556855	2970	2970	2970	2970	0
48	20250115	193500	52556855	2970	2970	2970	2970	0
49	20250115	193400	52556855	2970	2970	2970	2970	0
50	20250115	193300	52556855	2970	2970	2970	2970	0
51	20250115	193200	52556855	2970	2970	2970	2970	0
52	20250115	193100	52556855	2970	2970	2970	2970	0
53	20250115	193000	52556855	2970	2970	2970	2970	0
54	20250115	192900	52556855	2970	2970	2970	2970	0
55	20250115	192800	52556855	2970	2970	2970	2970	0
56	20250115	192700	52556855	2970	2970	2970	2970	0
57	20250115	192600	52556855	2970	2970	2970	2970	0
58	20250115	192500	52556855	2970	2970	2970	2970	0
59	20250115	192400	52556855	2970	2970	2970	2970	0
60	20250115	192300	52556855	2970	2970	2970	2970	0
61	20250115	192200	52556855	2970	2970	2970	2970	0
62	20250115	192100	52556855	2970	2970	2970	2970	1982
63	20250115	192000	52556855	2970	2970	2970	2970	0
64	20250115	191900	52556855	2970	2970	2970	2970	0
65	20250115	191800	52556855	2970	2970	2970	2970	0
66	20250115	191700	52556855	2970	2970	2970	2970	0
67	20250115	191600	52556855	2970	2970	2970	2970	0
68	20250115	191500	52556855	2970	2970	2970	2970	0
69	20250115	191400	52556855	2970	2970	2970	2970	0
70	20250115	191300	52556855	2970	2970	2970	2970	0
71	20250115	191200	52556855	2970	2970	2970	2970	0
72	20250115	191100	52556855	2970	2970	2970	2970	0
73	20250115	191000	52556855	2970	2970	2970	2970	0
74	20250115	190900	52556855	2970	2970	2970	2970	0
75	20250115	190800	52556855	2970	2970	2970	2970	0
76	20250115	190700	52556855	2970	2970	2970	2970	0
77	20250115	190600	52556855	2970	2970	2970	2970	0
78	20250115	190500	52556855	2970	2970	2970	2970	0
79	20250115	190400	52556855	2970	2970	2970	2970	0
80	20250115	190300	52556855	2970	2970	2970	2970	0
81	20250115	190200	52556855	2970	2970	2970	2970	0
82	20250115	190100	52556855	2970	2970	2970	2970	0
83	20250115	190000	52556855	2970	2970	2970	2970	0
84	20250115	185900	52556855	2970	2970	2970	2970	0
85	20250115	185800	52556855	2970	2970	2970	2970	0
86	20250115	185700	52556855	2970	2970	2970	2970	0
87	20250115	185600	52556855	2970	2970	2970	2970	0
88	20250115	185500	52556855	2970	2970	2970	2970	0
89	20250115	185400	52556855	2970	2970	2970	2970	0
90	20250115	185300	52556855	2970	2970	2970	2970	0
91	20250115	185200	52556855	2970	2970	2970	2970	0
92	20250115	185100	52556855	2970	2970	2970	2970	1982
93	20250115	185000	52556855	2970	2970	2970	2970	0
94	20250115	184900	52556855	2970	2970	2970	2970	0
95	20250115	184800	52556855	2970	2970	2970	2970	0
96	20250115	184700	52556855	2970	2970	2970	2970	0
97	20250115	184600	52556855	2970	2970	2970	2970	0
98	20250115	184500	52556855	2970	2970	2970	2970	0
99	20250115	184400	52556855	2970	2970	2970	2970	0
100	20250115	184300	52556855	2970	2970	2970	2970	0
101	20250115	184200	52556855	2970	2970	2970	2970	0
102	20250115	184100	52556855	2970	2970	2970	2970	0
103	20250115	184000	52556855	2970	2970	2970	2970	0
104	20250115	183900	52556855	2970	2970	2970	2970	0
105	20250115	183800	52556855	2970	2970	2970	2970	0
106	20250115	183700	52556855	2970	2970	2970	2970	0
107	20250115	183600	52556855	2970	2970	2970	2970	0
108	20250115	183500	52556855	2970	2970	2970	2970	0
109	20250115	183400	52556855	2970	2970	2970	2970	0
110	20250115	183300	52556855	2970	2970	2970	2970	0
111	20250115	183200	52556855	2970	2970	2970	2970	0
112	20250115	183100	52556855	2970	2970	2970	2970	0
113	20250115	183000	52556855	2970	2970	2970	2970	0
114	20250115	182900	52556855	2970	2970	2970	2970	0
115	20250115	182800	52556855	2970	2970	2970	2970	0
116	20250115	182700	52556855	2970	2970	2970	2970	0
117	20250115	182600	52556855	2970	2970	2970	2970	0
118	20250115	182500	52556855	2970	2970	2970	2970	0
119	20250115	182400	52556855	2970	2970	2970	2970	0
120	20250115	182300	52556855	2970	2970	2970	2970	0
121	20250115	182200	52556855	2970	2970	2970	2970	0
122	20250115	182100	52556855	2970	2970	2970	2970	1982
123	20250115	182000	52556855	2970	2970	2970	2970	0
124	20250115	181900	52556855	2970	2970	2970	2970	0
125	20250115	181800	52556855	2970	2970	2970	2970	0
126	20250115	181700	52556855	2970	2970	2970	2970	0
127	20250115	181600	52556855	2970	2970	2970	2970	0
128	20250115	181500	52556855	2970	2970	2970	2970	0
129	20250115	181400	52556855	2970	2970	2970	2970	0
130	20250115	181300	52556855	2970	2970	2970	2970	0
131	20250115	181200	52556855	2970	2970	2970	2970	0
132	20250115	181100	52556855	2970	2970	2970	2970	0
133	20250115	181000	52556855	2970	2970	2970	2970	0
134	20250115	180900	52556855	2970	2970	2970	2970	0
135	20250115	180800	52556855	2970	2970	2970	2970	0
136	20250115	180700	52556855	2970	2970	2970	2970	0
137	20250115	180600	52556855	2970	2970	2970	2970	0
138	20250115	180500	52556855	2970	2970	2970	2970	0
139	20250115	180400	52556855	2970	2970	2970	2970	0
140	20250115	180300	52556855	2970	2970	2970	2970	0
141	20250115	180200	52556855	2970	2970	2970	2970	0
142	20250115	180100	52556855	2970	2970	2970	2970	0
143	20250115	180000	52556855	2970	2970	2970	2970	0
144	20250115	175900	52556855	2970	2970	2970	2970	0
145	20250115	175800	52556855	2970	2970	2970	2970	0
146	20250115	175700	52556855	2970	2970	2970	2970	0
147	20250115	175600	52556855	2970	2970	2970	2970	0
148	20250115	175500	52556855	2970	2970	2970	2970	0
149	20250115	175400	52556855	2970	2970	2970	2970	0
150	20250115	175300	52556855	2970	2970	2970	2970	0
151	20250115	175200	52556855	2970	2970	2970	2970	0
152	20250115	175100	52556855	2970	2970	2970	2970	1982
153	20250115	175000	52556855	2970	2970	2970	2970	0
154	20250115	174900	52556855	2970	2970	2970	2970	0
155	20250115	174800	52556855	2970	2970	2970	2970	0
156	20250115	174700	52556855	2970	2970	2970	2970	0
157	20250115	174600	52556855	2970	2970	2970	2970	0
158	20250115	174500	52556855	2970	2970	2970	2970	0
159	20250115	174400	52556855	2970	2970	2970	2970	0
160	20250115	174300	52556855	2970	2970	2970	2970	0
161	20250115	174200	52556855	2970	2970	2970	2970	0
162	20250115	174100	52556855	2970	2970	2970	2970	0
163	20250115	174000	52556855	2970	2970	2970	2970	0
164	20250115	173900	52556855	2970	2970	2970	2970	0
165	20250115	173800	52556855	2970	2970	2970	2970	0
166	20250115	173700	52556855	2970	2970	2970	2970	0
167	20250115	173600	52556855	2970	2970	2970	2970	0
168	20250115	173500	52556855	2970	2970	2970	2970	0
169	20250115	173400	52556855	2970	2970	2970	2970	0
170	20250115	173300	52556855	2970	2970	2970	2970	0
171	20250115	173200	52556855	2970	2970	2970	2970	0
172	20250115	173100	52556855	2970	2970	2970	2970	0
173	20250115	173000	52556855	2970	2970	2970	2970	0
174	20250115	172900	52556855	2970	2970	2970	2970	0
175	20250115	172800	52556855	2970	2970	2970	2970	0
176	20250115	172700	52556855	2970	2970	2970	2970	0
177	20250115	172600	52556855	2970	2970	2970	2970	0
178	20250115	172500	52556855	2970	2970	2970	2970	0
179	20250115	172400	52556855	2970	2970	2970	2970	0
180	20250115	172300	52556855	2970	2970	2970	2970	0
181	20250115	172200	52556855	2970	2970	2970	2970	0
182	20250115	172100	52556855	2970	2970	2970	2970	1982
183	20250115	172000	52556855	2970	2970	2970	2970	0
184	20250115	171900	52556855	2970	2970	2970	2970	0
185	20250115	171800	52556855	2970	2970	2970	2970	0
186	20250115	171700	52556855	2970	2970	2970	2970	0
187	20250115	171600	52556855	2970	2970	2970	2970	0
188	20250115	171500	52556855	2970	2970	2970	2970	0
189	20250115	171400	52556855	2970	2970	2970	2970	0
190	20250115	171300	52556855	2970	2970	2970	2970	0
191	20250115	171200	52556855	2970	2970	2970	2970	0
192	20250115	171100	52556855	2970	2970	2970	2970	0
193	20250115	171000	52556855	2970	2970	2970	2970	0
194	20250115	170900	52556855	2970	2970	2970	2970	0
195	20250115	170800	52556855	2970	2970	2970	2970	0
196	20250115	170700	52556855	2970	2970	2970	2970	0
197	20250115	170600	52556855	2970	2970	2970	2970	0
198	20250115	170500	52556855	2970	2970	2970	2970	0
199	20250115	170400	52556855	2970	2970	2970	2970	0
200	20250115	170300	52556855	2970	2970	2970	2970	0
201	20250115	170200	52556855	2970	2970	2970	2970	0
202	20250115	170100	52556855	2970	2970	2970	2970	0
203	20250115	170000	52556855	2970	2970	2970	2970	0
204	20250115	165900	52556855	2970	2970	2970	2970	0
205	20250115	165800	52556855	2970	2970	2970	2970	0
206	20250115	165700	52556855	2970	2970	2970	2970	0
207	20250115	165600	52556855	2970	2970	2970	2970	0
208	20250115	165500	52556855	2970	2970	2970	2970	0
209	20250115	165400	52556855	2970	2970	2970	2970	0
210	20250115	165300	52556855	2970	2970	2970	2970	0
211	20250115	165200	52556855	2970	2970	2970	2970	0
212	20250115	165100	52556855	2970	2970	2970	2970	1982
213	20250115	165000	52556855	2970	2970	2970	2970	0
214	20250115	164900	52556855	2970	2970	2970	2970	0
215	20250115	164800	52556855	2970	2970	2970	2970	0
216	20250115	164700	52556855	2970	2970	2970	2970	0
217	20250115	164600	52556855	2970	2970	2970	2970	0
218	20250115	164500	52556855	2970	2970	2970	2970	0
219	20250115	164400	52556855	2970	2970	2970	2970	0
220	20250115	164300	52556855	2970	2970	2970	2970	0
221	20250115	164200	52556855	2970	2970	2970	2970	0
222	20250115	164100	52556855	2970	2970	2970	2970	0
223	20250115	164000	52556855	2970	2970	2970	2970	0
224	20250115	163900	52556855	2970	2970	2970	2970	0
225	20250115	163800	52556855	2970	2970	2970	2970	0
226	20250115	163700	52556855	2970	2970	2970	2970	0
227	20250115	163600	52556855	2970	2970	2970	2970	0
228	20250115	163500	52556855	2970	2970	2970	2970	0
229	20250115	163400	52556855	2970	2970	2970	2970	0
230	20250115	163300	52556855	2970	2970	2970	2970	0
231	20250115	163200	52556855	2970	2970	2970	2970	0
232	20250115	163100	52556855	2970	2970	2970	2970	0
233	20250115	163000	52556855	2970	2970	2970	2970	0
234	20250115	162900	52556855	2970	2970	2970	2970	0
235	20250115	162800	52556855	2970	2970	2970	2970	0
236	20250115	162700	52556855	2970	2970	2970	2970	0
237	20250115	162600	52556855	2970	2970	2970	2970	0
238	20250115	162500	52556855	2970	2970	2970	2970	0
239	20250115	162400	52556855	2970	2970	2970	2970	0
240	20250115	162300	52556855	2970	2970	2970	2970	0
241	20250115	162200	52556855	2970	2970	2970	2970	0
242	20250115	162100	52556855	2970	2970	2970	2970	1982
243	20250115	162000	52556855	2970	2970	2970	2970	0
244	20250115	161900	52556855	2970	2970	2970	2970	0
245	20250115	161800	52556855	2970	2970	2970	2970	0
246	20250115	161700	52556855	2970	2970	2970	2970	0
247	20250115	161600	52556855	2970	2970	2970	2970	0
248	20250115	161500	52556855	2970	2970	2970	2970	0
249	20250115	161400	52556855	2970	2970	2970	2970	0
250	20250115	161300	52556855	2970	2970	2970	2970	0
251	20250115	161200	52556855	2970	2970	2970	2970	0
252	20250115	161100	52556855	2970	2970	2970	2970	0
253	20250115	161000	52556855	2970	2970	2970	2970	0
254	20250115	160900	52556855	2970	2970	2970	2970	0
255	20250115	160800	52556855	2970	2970	2970	2970	0
256	20250115	160700	52556855	2970	2970	2970	2970	0
257	20250115	160600	52556855	2970	2970	2970	2970	0
258	20250115	160500	52556855	2970	2970	2970	2970	0
259	20250115	160400	52556855	2970	2970	2970	2970	0
260	20250115	160300	52556855	2970	2970	2970	2970	0
261	20250115	160200	52556855	2970	2970	2970	2970	0
262	20250115	160100	52556855	2970	2970	2970	2970	0
263	20250115	160000	52556855	2970	2970	2970	2970	0
264	20250115	155900	52556855	2970	2970	2970	2970	0
265	20250115	155800	52556855	2970	2970	2970	2970	0
266	20250115	155700	52556855	2970	2970	2970	2970	0
267	20250115	155600	52556855	2970	2970	2970	2970	0
268	20250115	155500	52556855	2970	2970	2970	2970	0
269	20250115	155400	52556855	2970	2970	2970	2970	0
270	20250115	155300	52556855	2970	2970	2970	2970	0
271	20250115	155200	52556855	2970	2970	2970	2970	0
272	20250115	155100	52556855	2970	2970	2970	2970	1982
273	20250115	155000	52556855	2970	2970	2970	2970	0
274	20250115	154900	52556855	2970	2970	2970	2970	0
275	20250115	154800	52556855	2970	2970	2970	2970	0
276	20250115	154700	52556855	2970	2970	2970	2970	0
277	20250115	154600	52556855	2970	2970	2970	2970	0
278	20250115	154500	52556855	2970	2970	2970	2970	0
279	20250115	154400	52556855	2970	2970	2970	2970	0
280	20250115	154300	52556855	2970	2970	2970	2970	0
281	20250115	154200	52556855	2970	2970	2970	2970	0
282	20250115	154100	52556855	2970	2970	2970	2970	0
283	20250115	154000	52556855	2970	2970	2970	2970	0
284	20250115	153900	52556855	2970	2970	2970	2970	0
285	20250115	153800	52556855	2970	2970	2970	2970	0
286	20250115	153700	52556855	2970	2970	2970	2970	0
287	20250115	153600	52556855	2970	2970	2970	2970	0
288	20250115	153500	52556855	2970	2970	2970	2970	0
289	20250115	153400	52556855	2970	2970	2970	2970	0
290	20250115	153300	52556855	2970	2970	2970	2970	0
291	20250115	153200	52556855	2970	2970	2970	2970	0
292	20250115	153100	52556855	2970	2970	2970	2970	0
293	20250115	153000	52556855	2970	2970	2970	2970	1982
294	20250115	152900	46670315	2990	2990	2990	2990	0
295	20250115	152800	46670315	2990	2990	2990	2990	0
296	20250115	152700	46670315	2990	2990	2990	2990	0
297	20250115	152600	46670315	2990	2990	2990	2990	0
298	20250115	152500	46670315	2990	2990	2990	2990	0
299	20250115	152400	46670315	2990	2990	2990	2990	0
300	20250115	152300	46670315	2990	2990	2990	2990	0
301	20250115	152200	46670315	2990	2990	2990	2990	0
302	20250115	152100	46670315	2990	2990	2990	2990	0
303	20250115	152000	46670315	2990	2990	2990	2990	0
304	20250115	151900	46670315	2990	2980	2990	2980	162
305	20250115	151800	46186840	2980	2980	2980	2980	50
306	20250115	151700	46037840	2980	2980	2980	2980	0
307	20250115	151600	46037840	2980	2980	2980	2980	0
308	20250115	151500	46037840	2980	2980	2980	2980	0
309	20250115	151400	46037840	2980	2980	2980	2980	0
310	20250115	151300	46037840	2980	2980	2980	2980	20
311	20250115	151200	45978240	2980	2980	2980	2980	30
312	20250115	151100	45888840	2985	2985	2985	2985	0
313	20250115	151000	45888840	2985	2985	2985	2985	0
314	20250115	150900	45888840	2985	2985	2985	2985	0
315	20250115	150800	45888840	2985	2985	2985	2985	0
316	20250115	150700	45888840	2985	2985	2985	2985	0
317	20250115	150600	45888840	2985	2985	2985	2985	0
318	20250115	150500	45888840	2985	2985	2985	2985	0
319	20250115	150400	45888840	2985	2985	2985	2985	0
320	20250115	150300	45888840	2985	2985	2985	2985	0
321	20250115	150200	45888840	2985	2985	2985	2985	0
322	20250115	150100	45888840	2985	2985	2985	2985	0
323	20250115	150000	45888840	2985	2985	2985	2985	0
324	20250115	145900	45888840	2985	2985	2985	2985	0
325	20250115	145800	45888840	2985	2985	2985	2985	0
326	20250115	145700	45888840	2985	2985	2985	2985	0
327	20250115	145600	45888840	2985	2985	2985	2985	0
328	20250115	145500	45888840	2985	2985	2985	2985	0
329	20250115	145400	45888840	2985	2985	2985	2985	0
330	20250115	145300	45888840	2985	2985	2985	2985	0
331	20250115	145200	45888840	2985	2985	2985	2985	0
332	20250115	145100	45888840	2985	2985	2985	2985	0
333	20250115	145000	45888840	2985	2985	2985	2985	1
334	20250115	144900	45885855	2980	2980	2980	2980	0
335	20250115	144800	45885855	2980	2980	2980	2980	0
336	20250115	144700	45885855	2980	2980	2980	2980	0
337	20250115	144600	45885855	2980	2980	2980	2980	0
338	20250115	144500	45885855	2980	2980	2980	2980	0
339	20250115	144400	45885855	2980	2985	2985	2980	10
340	20250115	144300	45856030	2990	2990	2990	2990	0
341	20250115	144200	45856030	2990	2990	2990	2990	0
342	20250115	144100	45856030	2990	2990	2990	2990	0
343	20250115	144000	45856030	2990	2990	2990	2990	0
344	20250115	143900	45856030	2990	2990	2990	2990	0
345	20250115	143800	45856030	2990	2990	2990	2990	0
346	20250115	143700	45856030	2990	2990	2990	2990	0
347	20250115	143600	45856030	2990	2985	2990	2985	8
348	20250115	143500	45832145	2990	2990	2990	2990	0
349	20250115	143400	45832145	2990	2990	2990	2990	0
350	20250115	143300	45832145	2990	2990	2990	2990	0
351	20250115	143200	45832145	2990	2990	2990	2990	0
352	20250115	143100	45832145	2990	2990	2990	2990	0
353	20250115	143000	45832145	2990	2990	2990	2990	0
354	20250115	142900	45832145	2990	2990	2990	2990	0
355	20250115	142800	45832145	2990	2990	2990	2990	0
356	20250115	142700	45832145	2990	2990	2990	2990	0
357	20250115	142600	45832145	2990	2990	2990	2990	0
358	20250115	142500	45832145	2990	2990	2990	2975	273
359	20250115	142400	45019925	2975	2975	2975	2975	937
360	20250115	142300	42232350	2990	2990	2990	2990	0
361	20250115	142200	42232350	2990	2990	2990	2990	0
362	20250115	142100	42232350	2990	2990	2990	2990	0
363	20250115	142000	42232350	2990	2990	2990	2990	0
364	20250115	141900	42232350	2990	2990	2990	2990	0
365	20250115	141800	42232350	2990	2990	2990	2990	0
366	20250115	141700	42232350	2990	2990	2990	2990	0
367	20250115	141600	42232350	2990	2990	2990	2990	0
368	20250115	141500	42232350	2990	2990	2990	2990	0
369	20250115	141400	42232350	2990	2990	2990	2990	0
370	20250115	141300	42232350	2990	2990	2990	2990	0
371	20250115	141200	42232350	2990	2990	2990	2990	0
372	20250115	141100	42232350	2990	2990	2990	2990	0
373	20250115	141000	42232350	2990	2990	2990	2990	0
374	20250115	140900	42232350	2990	2990	2990	2990	0
375	20250115	140800	42232350	2990	2990	2990	2990	0
376	20250115	140700	42232350	2990	2990	2990	2990	1
377	20250115	140600	42229360	2975	2975	2975	2975	1
378	20250115	140500	42226385	2990	2990	2990	2990	0
379	20250115	140400	42226385	2990	2990	2990	2990	0
380	20250115	140300	42226385	2990	2985	2990	2985	56
381	20250115	140200	42059220	2980	2980	2980	2980	0
382	20250115	140100	42059220	2980	2980	2980	2980	535
383	20250115	140000	40464920	2990	2990	2990	2990	0
384	20250115	135900	40464920	2990	2990	2990	2990	0
385	20250115	135800	40464920	2990	2990	2990	2990	0
386	20250115	135700	40464920	2990	2990	2990	2990	0
387	20250115	135600	40464920	2990	2990	2990	2990	0
388	20250115	135500	40464920	2990	2990	2990	2990	0
389	20250115	135400	40464920	2990	2990	2990	2990	0
390	20250115	135300	40464920	2990	2990	2990	2990	1
391	20250115	135200	40461930	2980	2990	2990	2980	2
392	20250115	135100	40455960	2980	2980	2980	2980	0
393	20250115	135000	40455960	2980	2980	2980	2980	0
394	20250115	134900	40455960	2980	2985	2985	2980	203
395	20250115	134800	39851000	2995	2995	2995	2995	0
396	20250115	134700	39851000	2995	2995	2995	2995	0
397	20250115	134600	39851000	2995	2995	2995	2995	0
398	20250115	134500	39851000	2995	2995	2995	2995	0
399	20250115	134400	39851000	2995	2995	2995	2995	0
400	20250115	134300	39851000	2995	2995	2995	2995	0
401	20250115	134200	39851000	2995	2995	2995	2995	0
402	20250115	134100	39851000	2995	2995	2995	2995	0
403	20250115	134000	39851000	2995	2995	2995	2995	0
404	20250115	133900	39851000	2995	2995	2995	2995	0
405	20250115	133800	39851000	2995	2995	2995	2995	0
406	20250115	133700	39851000	2995	2995	2995	2995	0
407	20250115	133600	39851000	2995	2995	2995	2995	0
408	20250115	133500	39851000	2995	2995	2995	2995	0
409	20250115	133400	39851000	2995	2995	2995	2995	0
410	20250115	133300	39851000	2995	2995	2995	2995	0
411	20250115	133200	39851000	2995	2990	2995	2990	6
412	20250115	133100	39833055	2990	2990	2990	2990	0
413	20250115	133000	39833055	2990	2985	2990	2985	68
414	20250115	132900	39630070	2995	2995	2995	2995	0
415	20250115	132800	39630070	2995	2995	2995	2995	0
416	20250115	132700	39630070	2995	2995	2995	2995	0
417	20250115	132600	39630070	2995	2995	2995	2995	0
418	20250115	132500	39630070	2995	2990	2995	2990	3
419	20250115	132400	39621095	2985	2985	2985	2985	0
420	20250115	132300	39621095	2985	2985	2985	2985	0
421	20250115	132200	39621095	2985	2985	2985	2985	0
422	20250115	132100	39621095	2985	2985	2985	2985	0
423	20250115	132000	39621095	2985	2985	2985	2985	0
424	20250115	131900	39621095	2985	2985	2985	2985	29
425	20250115	131800	39534530	2995	2995	2995	2995	0
426	20250115	131700	39534530	2995	2995	2995	2995	0
427	20250115	131600	39534530	2995	2995	2995	2995	0
428	20250115	131500	39534530	2995	2995	2995	2995	0
429	20250115	131400	39534530	2995	2995	2995	2995	0
430	20250115	131300	39534530	2995	2995	2995	2995	0
431	20250115	131200	39534530	2995	2995	2995	2995	0
432	20250115	131100	39534530	2995	2995	2995	2995	0
433	20250115	131000	39534530	2995	2995	2995	2995	0
434	20250115	130900	39534530	2995	2995	2995	2995	0
435	20250115	130800	39534530	2995	2995	2995	2995	0
436	20250115	130700	39534530	2995	2995	2995	2995	0
437	20250115	130600	39534530	2995	2995	2995	2995	0
438	20250115	130500	39534530	2995	2995	2995	2995	0
439	20250115	130400	39534530	2995	2995	2995	2995	0
440	20250115	130300	39534530	2995	2995	2995	2995	0
441	20250115	130200	39534530	2995	2995	2995	2995	3
442	20250115	130100	39525545	2995	2995	2995	2995	0
443	20250115	130000	39525545	2995	2995	2995	2995	0
444	20250115	125900	39525545	2995	2995	2995	2995	0
445	20250115	125800	39525545	2995	2995	2995	2995	0
446	20250115	125700	39525545	2995	2995	2995	2995	0
447	20250115	125600	39525545	2995	2995	2995	2995	0
448	20250115	125500	39525545	2995	2995	2995	2995	0
449	20250115	125400	39525545	2995	2995	2995	2995	1
450	20250115	125300	39522550	2980	2980	2980	2980	0
451	20250115	125200	39522550	2980	2980	2980	2980	0
452	20250115	125100	39522550	2980	2980	2980	2980	0
453	20250115	125000	39522550	2980	2980	2980	2980	1
454	20250115	124900	39519570	2995	2995	2995	2995	0
455	20250115	124800	39519570	2995	2995	2995	2995	0
456	20250115	124700	39519570	2995	2995	2995	2995	0
457	20250115	124600	39519570	2995	2995	2995	2995	1477
458	20250115	124500	35095955	2995	2975	2995	2975	1008
459	20250115	124400	32080280	2975	2975	2975	2975	0
460	20250115	124300	32080280	2975	2975	2975	2975	0
461	20250115	124200	32080280	2975	2975	2975	2975	0
462	20250115	124100	32080280	2975	2975	2975	2975	0
463	20250115	124000	32080280	2975	2975	2975	2975	0
464	20250115	123900	32080280	2975	2975	2975	2975	0
465	20250115	123800	32080280	2975	2975	2975	2975	0
466	20250115	123700	32080280	2975	2975	2975	2975	0
467	20250115	123600	32080280	2975	2975	2975	2975	0
468	20250115	123500	32080280	2975	2975	2975	2975	0
469	20250115	123400	32080280	2975	2975	2975	2975	0
470	20250115	123300	32080280	2975	2975	2975	2975	0
471	20250115	123200	32080280	2975	2975	2975	2975	0
472	20250115	123100	32080280	2975	2975	2975	2975	10
473	20250115	123000	32050530	2975	2970	2975	2970	2
474	20250115	122900	32044585	2965	2975	2980	2965	82
475	20250115	122800	31801010	2975	2975	2980	2975	21
476	20250115	122700	31738530	2975	2970	2975	2970	11
477	20250115	122600	31705810	2970	2970	2970	2970	0
478	20250115	122500	31705810	2970	2965	2970	2965	1115
479	20250115	122400	28394790	2965	2970	2985	2965	679
480	20250115	122300	26381460	2965	2965	2965	2965	0
481	20250115	122200	26381460	2965	2965	2970	2965	603
482	20250115	122100	24593560	2965	2975	2975	2965	1006
483	20250115	122000	21609660	2975	2975	2975	2975	0
484	20250115	121900	21609660	2975	2975	2975	2975	12
485	20250115	121800	21573960	2995	2995	2995	2995	0
486	20250115	121700	21573960	2995	2995	2995	2995	0
487	20250115	121600	21573960	2995	2995	2995	2995	0
488	20250115	121500	21573960	2995	2995	2995	2995	0
489	20250115	121400	21573960	2995	2995	2995	2995	0
490	20250115	121300	21573960	2995	2995	2995	2995	0
491	20250115	121200	21573960	2995	2980	2995	2970	463
492	20250115	121100	20197510	2980	2975	2980	2975	100
493	20250115	121000	19899845	2975	2975	2975	2975	0
494	20250115	120900	19899845	2975	2975	2975	2975	0
495	20250115	120800	19899845	2975	2975	2975	2975	0
496	20250115	120700	19899845	2975	2975	2975	2975	3
497	20250115	120600	19890920	2975	2975	2975	2975	44
498	20250115	120500	19760020	2995	2995	2995	2995	0
499	20250115	120400	19760020	2995	2995	2995	2995	0
500	20250115	120300	19760020	2995	2995	2995	2995	0
501	20250115	120200	19760020	2995	2995	2995	2995	0
502	20250115	120100	19760020	2995	2995	2995	2995	0
503	20250115	120000	19760020	2995	2995	2995	2995	0
504	20250115	115900	19760020	2995	2995	2995	2995	0
505	20250115	115800	19760020	2995	2995	2995	2995	1
506	20250115	115700	19757025	3000	3000	3000	3000	0
507	20250115	115600	19757025	3000	2985	3000	2985	50
508	20250115	115500	19607545	2985	2980	2985	2980	2
509	20250115	115400	19601580	2975	2975	2975	2975	0
510	20250115	115300	19601580	2975	2980	2980	2975	494
511	20250115	115200	18129580	3000	3000	3000	3000	0
512	20250115	115100	18129580	3000	3000	3000	3000	0
513	20250115	115000	18129580	3000	3000	3000	3000	0
514	20250115	114900	18129580	3000	3000	3000	3000	0
515	20250115	114800	18129580	3000	3000	3000	3000	0
516	20250115	114700	18129580	3000	3000	3000	3000	0
517	20250115	114600	18129580	3000	3000	3000	3000	0
518	20250115	114500	18129580	3000	3000	3000	3000	0
519	20250115	114400	18129580	3000	3000	3000	3000	0
520	20250115	114300	18129580	3000	3000	3000	3000	0
521	20250115	114200	18129580	3000	3000	3000	3000	0
522	20250115	114100	18129580	3000	3000	3000	3000	0
523	20250115	114000	18129580	3000	3000	3000	3000	0
524	20250115	113900	18129580	3000	3000	3000	3000	0
525	20250115	113800	18129580	3000	3000	3000	3000	0
526	20250115	113700	18129580	3000	3000	3000	3000	0
527	20250115	113600	18129580	3000	3000	3000	3000	0
528	20250115	113500	18129580	3000	3000	3000	3000	0
529	20250115	113400	18129580	3000	3000	3000	3000	0
530	20250115	113300	18129580	3000	3000	3000	3000	0
531	20250115	113200	18129580	3000	3000	3000	3000	0
532	20250115	113100	18129580	3000	3000	3000	3000	0
533	20250115	113000	18129580	3000	3000	3000	3000	0
534	20250115	112900	18129580	3000	2980	3000	2980	5
535	20250115	112800	18114640	2980	2980	3000	2980	10
536	20250115	112700	18084740	3000	2975	3000	2975	5
537	20250115	112600	18069835	2975	2975	3000	2975	20
538	20250115	112500	18009985	2975	2975	3000	2975	3
539	20250115	112400	18001035	2975	2975	3000	2975	9
540	20250115	112300	17974185	2975	2975	2975	2975	0
541	20250115	112200	17974185	2975	2975	2975	2975	4
542	20250115	112100	17962285	2975	2975	2975	2975	2
543	20250115	112000	17956335	2975	2975	2975	2975	2
544	20250115	111900	17950385	2975	2975	2975	2975	2
545	20250115	111800	17944435	2980	2975	3000	2975	38
546	20250115	111700	17831155	2975	2975	2975	2975	0
547	20250115	111600	17831155	2975	2975	2975	2975	3
548	20250115	111500	17822230	2975	2975	2975	2975	0
549	20250115	111400	17822230	2975	2970	2975	2970	3
550	20250115	111300	17813310	2970	2970	2970	2970	207
551	20250115	111200	17198520	2975	2975	2975	2975	1
552	20250115	111100	17195545	2980	2980	3000	2980	10
553	20250115	111000	17165670	2975	2975	2995	2975	27
554	20250115	110900	17085135	2975	2975	3000	2975	140
555	20250115	110800	16667490	2975	2980	3000	2975	36
556	20250115	110700	16560235	2980	2975	3000	2975	113
557	20250115	110600	16223845	2970	2975	3000	2970	428
558	20250115	110500	14952060	2975	2975	2975	2975	0
559	20250115	110400	14952060	2975	2975	2975	2975	0
560	20250115	110300	14952060	2975	2975	2975	2975	15
561	20250115	110200	14907435	2975	2975	2975	2975	0
562	20250115	110100	14907435	2975	2975	2975	2975	0
563	20250115	110000	14907435	2975	2975	2975	2975	0
564	20250115	105900	14907435	2975	2975	2975	2975	0
565	20250115	105800	14907435	2975	2975	2975	2975	502
566	20250115	105700	13413985	2980	2980	2980	2980	0
567	20250115	105600	13413985	2980	2980	2980	2980	5
568	20250115	105500	13399085	2980	2980	2980	2980	1
569	20250115	105400	13396105	2990	2990	2990	2990	0
570	20250115	105300	13396105	2990	2990	2990	2990	0
571	20250115	105200	13396105	2990	2990	2990	2990	1
572	20250115	105100	13393115	2980	2980	2980	2980	2
573	20250115	105000	13387155	2975	2975	2975	2975	54
574	20250115	104900	13226505	2975	2975	2975	2975	305
575	20250115	104800	12319130	2975	2980	2980	2975	22
576	20250115	104700	12253585	2995	2995	2995	2995	0
577	20250115	104600	12253585	2995	2995	2995	2995	1
578	20250115	104500	12250590	2980	2980	2980	2980	0
579	20250115	104400	12250590	2980	2980	2980	2980	0
580	20250115	104300	12250590	2980	2980	2980	2980	167
581	20250115	104200	11752930	3000	3000	3000	3000	0
582	20250115	104100	11752930	3000	3000	3000	3000	0
583	20250115	104000	11752930	3000	3000	3000	3000	0
584	20250115	103900	11752930	3000	3000	3000	3000	0
585	20250115	103800	11752930	3000	3000	3000	3000	0
586	20250115	103700	11752930	3000	2985	3000	2985	12
587	20250115	103600	11717080	2985	2985	2985	2985	0
588	20250115	103500	11717080	2985	2985	2985	2985	0
589	20250115	103400	11717080	2985	2985	2985	2985	0
590	20250115	103300	11717080	2985	2985	2985	2985	0
591	20250115	103200	11717080	2985	2985	2985	2985	0
592	20250115	103100	11717080	2985	2985	2985	2985	34
593	20250115	103000	11615590	2985	2985	2985	2985	0
594	20250115	102900	11615590	2985	2985	2985	2985	0
595	20250115	102800	11615590	2985	2985	2985	2985	1
596	20250115	102700	11612605	2985	2985	2985	2985	2
597	20250115	102600	11606635	2985	2985	2985	2985	0
598	20250115	102500	11606635	2985	2985	2985	2985	0
599	20250115	102400	11606635	2985	2985	2985	2985	3
600	20250115	102300	11597680	2985	2985	2985	2985	0
601	20250115	102200	11597680	2985	2985	2985	2985	0
602	20250115	102100	11597680	2985	2985	2985	2985	0
603	20250115	102000	11597680	2985	2985	2985	2985	0
604	20250115	101900	11597680	2985	2985	2985	2985	4
605	20250115	101800	11585740	2985	2985	2985	2985	0
606	20250115	101700	11585740	2985	2985	2985	2985	0
607	20250115	101600	11585740	2985	2985	2985	2985	1
608	20250115	101500	11582755	2985	2985	2985	2985	0
609	20250115	101400	11582755	2985	2985	2985	2985	0
610	20250115	101300	11582755	2985	2985	2985	2985	0
611	20250115	101200	11582755	2985	2985	2985	2985	20
612	20250115	101100	11523055	2985	2985	2985	2985	0
613	20250115	101000	11523055	2985	2985	2985	2985	0
614	20250115	100900	11523055	2985	2985	2985	2985	50
615	20250115	100800	11373805	2985	2985	2985	2985	0
616	20250115	100700	11373805	2985	2985	2985	2985	0
617	20250115	100600	11373805	2985	2985	2985	2985	2
618	20250115	100500	11367835	2980	2985	2985	2980	39
619	20250115	100400	11251610	2980	2980	2980	2980	0
620	20250115	100300	11251610	2980	2980	2980	2980	0
621	20250115	100200	11251610	2980	2980	2980	2980	0
622	20250115	100100	11251610	2980	2985	2985	2980	1242
623	20250115	100000	7545515	3000	3000	3000	3000	0
624	20250115	095900	7545515	3000	3000	3000	3000	0
625	20250115	095800	7545515	3000	3000	3000	3000	0
626	20250115	095700	7545515	3000	2990	3000	2990	68
627	20250115	095600	7341895	2990	2990	2990	2990	0
628	20250115	095500	7341895	2990	2990	2990	2990	0
629	20250115	095400	7341895	2990	2990	2990	2990	0
630	20250115	095300	7341895	2990	2990	2990	2990	0
631	20250115	095200	7341895	2990	2990	2990	2990	0
632	20250115	095100	7341895	2990	2990	2990	2990	0
633	20250115	095000	7341895	2990	2990	2990	2990	1
634	20250115	094900	7338905	3000	2990	3000	2985	1163
635	20250115	094800	3861740	2990	2990	2990	2990	0
636	20250115	094700	3861740	2990	3000	3000	2990	7
637	20250115	094600	3840750	3000	3000	3000	3000	0
638	20250115	094500	3840750	3000	3000	3000	2990	5
639	20250115	094400	3825760	3000	3000	3000	3000	0
640	20250115	094300	3825760	3000	3000	3000	3000	4
641	20250115	094200	3813760	2990	2995	3000	2990	23
642	20250115	094100	3744860	3000	3000	3000	3000	0
643	20250115	094000	3744860	3000	3000	3000	3000	0
644	20250115	093900	3744860	3000	3000	3000	3000	0
645	20250115	093800	3744860	3000	3000	3000	3000	0
646	20250115	093700	3744860	3000	3000	3000	3000	0
647	20250115	093600	3744860	3000	3000	3000	3000	0
648	20250115	093500	3744860	3000	3000	3000	2990	208
649	20250115	093400	3122730	3005	3005	3005	3005	0
650	20250115	093300	3122730	3005	3005	3005	3005	30
651	20250115	093200	3032580	3005	3005	3005	3005	0
652	20250115	093100	3032580	3005	3000	3005	3000	66
653	20250115	093000	2834575	3005	3005	3005	3005	0
654	20250115	092900	2834575	3005	3005	3005	3005	0
655	20250115	092800	2834575	3005	3005	3005	3005	0
656	20250115	092700	2834575	3005	3005	3005	3005	3
657	20250115	092600	2825560	3005	3005	3005	3005	15
658	20250115	092500	2780485	3025	3020	3030	3020	223
659	20250115	092400	2106970	3010	3010	3010	3010	38
660	20250115	092300	1992590	3025	3025	3025	3025	0
661	20250115	092200	1992590	3025	3025	3025	3025	0
662	20250115	092100	1992590	3025	3025	3025	3025	0
663	20250115	092000	1992590	3025	3025	3025	3025	0
664	20250115	091900	1992590	3025	3025	3025	3025	0
665	20250115	091800	1992590	3025	3020	3025	3020	26
666	20250115	091700	1914010	3005	3000	3005	3000	64
667	20250115	091600	1721940	3000	3000	3000	3000	29
668	20250115	091500	1634940	3010	3000	3010	2990	183
669	20250115	091400	1087050	3000	3015	3015	3000	75
670	20250115	091300	861400	3025	3025	3025	3025	1
671	20250115	091200	858375	3030	3030	3030	3030	0
672	20250115	091100	858375	3030	3020	3030	3020	24
673	20250115	091000	785770	3025	3025	3030	3025	16
674	20250115	090900	737365	3030	3030	3030	3030	0
675	20250115	090800	737365	3030	3025	3030	3025	22
676	20250115	090700	670805	3030	3030	3030	3030	0
677	20250115	090600	670805	3030	3030	3030	3030	0
678	20250115	090500	670805	3030	3030	3030	3030	0
679	20250115	090400	670805	3030	3025	3030	3025	11
680	20250115	090300	637525	3030	3000	3030	3000	22
681	20250115	090200	570995	3030	3025	3030	3025	42
682	20250115	090100	443935	3030	3015	3030	3015	97
683	20250115	090000	151005	3000	3025	3030	3000	50