KissMeData/155660/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202900	77560965	4035	4035	4035	4035	127
3	20250106	202800	77560965	4035	4035	4035	4035	0
4	20250106	202700	77560965	4035	4035	4035	4035	0
5	20250106	202600	77560965	4035	4035	4035	4035	0
6	20250106	202500	77560965	4035	4035	4035	4035	0
7	20250106	202400	77560965	4035	4035	4035	4035	0
8	20250106	202300	77560965	4035	4035	4035	4035	0
9	20250106	202200	77560965	4035	4035	4035	4035	0
10	20250106	202100	77560965	4035	4035	4035	4035	0
11	20250106	202000	77560965	4035	4035	4035	4035	0
12	20250106	201900	77560965	4035	4035	4035	4035	0
13	20250106	201800	77560965	4035	4035	4035	4035	0
14	20250106	201700	77560965	4035	4035	4035	4035	0
15	20250106	201600	77560965	4035	4035	4035	4035	0
16	20250106	201500	77560965	4035	4035	4035	4035	0
17	20250106	201400	77560965	4035	4035	4035	4035	0
18	20250106	201300	77560965	4035	4035	4035	4035	0
19	20250106	201200	77560965	4035	4035	4035	4035	0
20	20250106	201100	77560965	4035	4035	4035	4035	0
21	20250106	201000	77560965	4035	4035	4035	4035	0
22	20250106	200900	77560965	4035	4035	4035	4035	0
23	20250106	200800	77560965	4035	4035	4035	4035	0
24	20250106	200700	77560965	4035	4035	4035	4035	0
25	20250106	200600	77560965	4035	4035	4035	4035	0
26	20250106	200500	77560965	4035	4035	4035	4035	0
27	20250106	200400	77560965	4035	4035	4035	4035	0
28	20250106	200300	77560965	4035	4035	4035	4035	0
29	20250106	200200	77560965	4035	4035	4035	4035	0
30	20250106	200100	77560965	4035	4035	4035	4035	0
31	20250106	200000	77560965	4035	4035	4035	4035	0
32	20250106	195900	77560965	4035	4035	4035	4035	127
33	20250106	195800	77560965	4035	4035	4035	4035	0
34	20250106	195700	77560965	4035	4035	4035	4035	0
35	20250106	195600	77560965	4035	4035	4035	4035	0
36	20250106	195500	77560965	4035	4035	4035	4035	0
37	20250106	195400	77560965	4035	4035	4035	4035	0
38	20250106	195300	77560965	4035	4035	4035	4035	0
39	20250106	195200	77560965	4035	4035	4035	4035	0
40	20250106	195100	77560965	4035	4035	4035	4035	0
41	20250106	195000	77560965	4035	4035	4035	4035	0
42	20250106	194900	77560965	4035	4035	4035	4035	0
43	20250106	194800	77560965	4035	4035	4035	4035	0
44	20250106	194700	77560965	4035	4035	4035	4035	0
45	20250106	194600	77560965	4035	4035	4035	4035	0
46	20250106	194500	77560965	4035	4035	4035	4035	0
47	20250106	194400	77560965	4035	4035	4035	4035	0
48	20250106	194300	77560965	4035	4035	4035	4035	0
49	20250106	194200	77560965	4035	4035	4035	4035	0
50	20250106	194100	77560965	4035	4035	4035	4035	0
51	20250106	194000	77560965	4035	4035	4035	4035	0
52	20250106	193900	77560965	4035	4035	4035	4035	0
53	20250106	193800	77560965	4035	4035	4035	4035	0
54	20250106	193700	77560965	4035	4035	4035	4035	0
55	20250106	193600	77560965	4035	4035	4035	4035	0
56	20250106	193500	77560965	4035	4035	4035	4035	0
57	20250106	193400	77560965	4035	4035	4035	4035	0
58	20250106	193300	77560965	4035	4035	4035	4035	0
59	20250106	193200	77560965	4035	4035	4035	4035	0
60	20250106	193100	77560965	4035	4035	4035	4035	0
61	20250106	193000	77560965	4035	4035	4035	4035	0
62	20250106	192900	77560965	4035	4035	4035	4035	127
63	20250106	192800	77560965	4035	4035	4035	4035	0
64	20250106	192700	77560965	4035	4035	4035	4035	0
65	20250106	192600	77560965	4035	4035	4035	4035	0
66	20250106	192500	77560965	4035	4035	4035	4035	0
67	20250106	192400	77560965	4035	4035	4035	4035	0
68	20250106	192300	77560965	4035	4035	4035	4035	0
69	20250106	192200	77560965	4035	4035	4035	4035	0
70	20250106	192100	77560965	4035	4035	4035	4035	0
71	20250106	192000	77560965	4035	4035	4035	4035	0
72	20250106	191900	77560965	4035	4035	4035	4035	0
73	20250106	191800	77560965	4035	4035	4035	4035	0
74	20250106	191700	77560965	4035	4035	4035	4035	0
75	20250106	191600	77560965	4035	4035	4035	4035	0
76	20250106	191500	77560965	4035	4035	4035	4035	0
77	20250106	191400	77560965	4035	4035	4035	4035	0
78	20250106	191300	77560965	4035	4035	4035	4035	0
79	20250106	191200	77560965	4035	4035	4035	4035	0
80	20250106	191100	77560965	4035	4035	4035	4035	0
81	20250106	191000	77560965	4035	4035	4035	4035	0
82	20250106	190900	77560965	4035	4035	4035	4035	0
83	20250106	190800	77560965	4035	4035	4035	4035	0
84	20250106	190700	77560965	4035	4035	4035	4035	0
85	20250106	190600	77560965	4035	4035	4035	4035	0
86	20250106	190500	77560965	4035	4035	4035	4035	0
87	20250106	190400	77560965	4035	4035	4035	4035	0
88	20250106	190300	77560965	4035	4035	4035	4035	0
89	20250106	190200	77560965	4035	4035	4035	4035	0
90	20250106	190100	77560965	4035	4035	4035	4035	0
91	20250106	190000	77560965	4035	4035	4035	4035	0
92	20250106	185900	77560965	4035	4035	4035	4035	127
93	20250106	185800	77560965	4035	4035	4035	4035	0
94	20250106	185700	77560965	4035	4035	4035	4035	0
95	20250106	185600	77560965	4035	4035	4035	4035	0
96	20250106	185500	77560965	4035	4035	4035	4035	0
97	20250106	185400	77560965	4035	4035	4035	4035	0
98	20250106	185300	77560965	4035	4035	4035	4035	0
99	20250106	185200	77560965	4035	4035	4035	4035	0
100	20250106	185100	77560965	4035	4035	4035	4035	0
101	20250106	185000	77560965	4035	4035	4035	4035	0
102	20250106	184900	77560965	4035	4035	4035	4035	0
103	20250106	184800	77560965	4035	4035	4035	4035	0
104	20250106	184700	77560965	4035	4035	4035	4035	0
105	20250106	184600	77560965	4035	4035	4035	4035	0
106	20250106	184500	77560965	4035	4035	4035	4035	0
107	20250106	184400	77560965	4035	4035	4035	4035	0
108	20250106	184300	77560965	4035	4035	4035	4035	0
109	20250106	184200	77560965	4035	4035	4035	4035	0
110	20250106	184100	77560965	4035	4035	4035	4035	0
111	20250106	184000	77560965	4035	4035	4035	4035	0
112	20250106	183900	77560965	4035	4035	4035	4035	0
113	20250106	183800	77560965	4035	4035	4035	4035	0
114	20250106	183700	77560965	4035	4035	4035	4035	0
115	20250106	183600	77560965	4035	4035	4035	4035	0
116	20250106	183500	77560965	4035	4035	4035	4035	0
117	20250106	183400	77560965	4035	4035	4035	4035	0
118	20250106	183300	77560965	4035	4035	4035	4035	0
119	20250106	183200	77560965	4035	4035	4035	4035	0
120	20250106	183100	77560965	4035	4035	4035	4035	0
121	20250106	183000	77560965	4035	4035	4035	4035	0
122	20250106	182900	77560965	4035	4035	4035	4035	127
123	20250106	182800	77560965	4035	4035	4035	4035	0
124	20250106	182700	77560965	4035	4035	4035	4035	0
125	20250106	182600	77560965	4035	4035	4035	4035	0
126	20250106	182500	77560965	4035	4035	4035	4035	0
127	20250106	182400	77560965	4035	4035	4035	4035	0
128	20250106	182300	77560965	4035	4035	4035	4035	0
129	20250106	182200	77560965	4035	4035	4035	4035	0
130	20250106	182100	77560965	4035	4035	4035	4035	0
131	20250106	182000	77560965	4035	4035	4035	4035	0
132	20250106	181900	77560965	4035	4035	4035	4035	0
133	20250106	181800	77560965	4035	4035	4035	4035	0
134	20250106	181700	77560965	4035	4035	4035	4035	0
135	20250106	181600	77560965	4035	4035	4035	4035	0
136	20250106	181500	77560965	4035	4035	4035	4035	0
137	20250106	181400	77560965	4035	4035	4035	4035	0
138	20250106	181300	77560965	4035	4035	4035	4035	0
139	20250106	181200	77560965	4035	4035	4035	4035	0
140	20250106	181100	77560965	4035	4035	4035	4035	0
141	20250106	181000	77560965	4035	4035	4035	4035	0
142	20250106	180900	77560965	4035	4035	4035	4035	0
143	20250106	180800	77560965	4035	4035	4035	4035	0
144	20250106	180700	77560965	4035	4035	4035	4035	0
145	20250106	180600	77560965	4035	4035	4035	4035	0
146	20250106	180500	77560965	4035	4035	4035	4035	0
147	20250106	180400	77560965	4035	4035	4035	4035	0
148	20250106	180300	77560965	4035	4035	4035	4035	0
149	20250106	180200	77560965	4035	4035	4035	4035	0
150	20250106	180100	77560965	4035	4035	4035	4035	0
151	20250106	180000	77560965	4035	4035	4035	4035	0
152	20250106	175900	77560965	4035	4035	4035	4035	127
153	20250106	175800	77560965	4035	4035	4035	4035	0
154	20250106	175700	77560965	4035	4035	4035	4035	0
155	20250106	175600	77560965	4035	4035	4035	4035	0
156	20250106	175500	77560965	4035	4035	4035	4035	0
157	20250106	175400	77560965	4035	4035	4035	4035	0
158	20250106	175300	77560965	4035	4035	4035	4035	0
159	20250106	175200	77560965	4035	4035	4035	4035	0
160	20250106	175100	77560965	4035	4035	4035	4035	0
161	20250106	175000	77560965	4035	4035	4035	4035	0
162	20250106	174900	77560965	4035	4035	4035	4035	0
163	20250106	174800	77560965	4035	4035	4035	4035	0
164	20250106	174700	77560965	4035	4035	4035	4035	0
165	20250106	174600	77560965	4035	4035	4035	4035	0
166	20250106	174500	77560965	4035	4035	4035	4035	0
167	20250106	174400	77560965	4035	4035	4035	4035	0
168	20250106	174300	77560965	4035	4035	4035	4035	0
169	20250106	174200	77560965	4035	4035	4035	4035	0
170	20250106	174100	77560965	4035	4035	4035	4035	0
171	20250106	174000	77560965	4035	4035	4035	4035	0
172	20250106	173900	77560965	4035	4035	4035	4035	0
173	20250106	173800	77560965	4035	4035	4035	4035	0
174	20250106	173700	77560965	4035	4035	4035	4035	0
175	20250106	173600	77560965	4035	4035	4035	4035	0
176	20250106	173500	77560965	4035	4035	4035	4035	0
177	20250106	173400	77560965	4035	4035	4035	4035	0
178	20250106	173300	77560965	4035	4035	4035	4035	0
179	20250106	173200	77560965	4035	4035	4035	4035	0
180	20250106	173100	77560965	4035	4035	4035	4035	0
181	20250106	173000	77560965	4035	4035	4035	4035	0
182	20250106	172900	77560965	4035	4035	4035	4035	127
183	20250106	172800	77560965	4035	4035	4035	4035	0
184	20250106	172700	77560965	4035	4035	4035	4035	0
185	20250106	172600	77560965	4035	4035	4035	4035	0
186	20250106	172500	77560965	4035	4035	4035	4035	0
187	20250106	172400	77560965	4035	4035	4035	4035	0
188	20250106	172300	77560965	4035	4035	4035	4035	0
189	20250106	172200	77560965	4035	4035	4035	4035	0
190	20250106	172100	77560965	4035	4035	4035	4035	0
191	20250106	172000	77560965	4035	4035	4035	4035	0
192	20250106	171900	77560965	4035	4035	4035	4035	0
193	20250106	171800	77560965	4035	4035	4035	4035	0
194	20250106	171700	77560965	4035	4035	4035	4035	0
195	20250106	171600	77560965	4035	4035	4035	4035	0
196	20250106	171500	77560965	4035	4035	4035	4035	0
197	20250106	171400	77560965	4035	4035	4035	4035	0
198	20250106	171300	77560965	4035	4035	4035	4035	0
199	20250106	171200	77560965	4035	4035	4035	4035	0
200	20250106	171100	77560965	4035	4035	4035	4035	0
201	20250106	171000	77560965	4035	4035	4035	4035	0
202	20250106	170900	77560965	4035	4035	4035	4035	0
203	20250106	170800	77560965	4035	4035	4035	4035	0
204	20250106	170700	77560965	4035	4035	4035	4035	0
205	20250106	170600	77560965	4035	4035	4035	4035	0
206	20250106	170500	77560965	4035	4035	4035	4035	0
207	20250106	170400	77560965	4035	4035	4035	4035	0
208	20250106	170300	77560965	4035	4035	4035	4035	0
209	20250106	170200	77560965	4035	4035	4035	4035	0
210	20250106	170100	77560965	4035	4035	4035	4035	0
211	20250106	170000	77560965	4035	4035	4035	4035	0
212	20250106	165900	77560965	4035	4035	4035	4035	127
213	20250106	165800	77560965	4035	4035	4035	4035	0
214	20250106	165700	77560965	4035	4035	4035	4035	0
215	20250106	165600	77560965	4035	4035	4035	4035	0
216	20250106	165500	77560965	4035	4035	4035	4035	0
217	20250106	165400	77560965	4035	4035	4035	4035	0
218	20250106	165300	77560965	4035	4035	4035	4035	0
219	20250106	165200	77560965	4035	4035	4035	4035	0
220	20250106	165100	77560965	4035	4035	4035	4035	0
221	20250106	165000	77560965	4035	4035	4035	4035	0
222	20250106	164900	77560965	4035	4035	4035	4035	0
223	20250106	164800	77560965	4035	4035	4035	4035	0
224	20250106	164700	77560965	4035	4035	4035	4035	0
225	20250106	164600	77560965	4035	4035	4035	4035	0
226	20250106	164500	77560965	4035	4035	4035	4035	0
227	20250106	164400	77560965	4035	4035	4035	4035	0
228	20250106	164300	77560965	4035	4035	4035	4035	0
229	20250106	164200	77560965	4035	4035	4035	4035	0
230	20250106	164100	77560965	4035	4035	4035	4035	0
231	20250106	164000	77560965	4035	4035	4035	4035	0
232	20250106	163900	77560965	4035	4035	4035	4035	0
233	20250106	163800	77560965	4035	4035	4035	4035	0
234	20250106	163700	77560965	4035	4035	4035	4035	0
235	20250106	163600	77560965	4035	4035	4035	4035	0
236	20250106	163500	77560965	4035	4035	4035	4035	0
237	20250106	163400	77560965	4035	4035	4035	4035	0
238	20250106	163300	77560965	4035	4035	4035	4035	0
239	20250106	163200	77560965	4035	4035	4035	4035	0
240	20250106	163100	77560965	4035	4035	4035	4035	0
241	20250106	163000	77560965	4035	4035	4035	4035	0
242	20250106	162900	77560965	4035	4035	4035	4035	127
243	20250106	162800	77560965	4035	4035	4035	4035	0
244	20250106	162700	77560965	4035	4035	4035	4035	0
245	20250106	162600	77560965	4035	4035	4035	4035	0
246	20250106	162500	77560965	4035	4035	4035	4035	0
247	20250106	162400	77560965	4035	4035	4035	4035	0
248	20250106	162300	77560965	4035	4035	4035	4035	0
249	20250106	162200	77560965	4035	4035	4035	4035	0
250	20250106	162100	77560965	4035	4035	4035	4035	0
251	20250106	162000	77560965	4035	4035	4035	4035	0
252	20250106	161900	77560965	4035	4035	4035	4035	0
253	20250106	161800	77560965	4035	4035	4035	4035	0
254	20250106	161700	77560965	4035	4035	4035	4035	0
255	20250106	161600	77560965	4035	4035	4035	4035	0
256	20250106	161500	77560965	4035	4035	4035	4035	0
257	20250106	161400	77560965	4035	4035	4035	4035	0
258	20250106	161300	77560965	4035	4035	4035	4035	0
259	20250106	161200	77560965	4035	4035	4035	4035	0
260	20250106	161100	77560965	4035	4035	4035	4035	0
261	20250106	161000	77560965	4035	4035	4035	4035	0
262	20250106	160900	77560965	4035	4035	4035	4035	0
263	20250106	160800	77560965	4035	4035	4035	4035	0
264	20250106	160700	77560965	4035	4035	4035	4035	0
265	20250106	160600	77560965	4035	4035	4035	4035	0
266	20250106	160500	77560965	4035	4035	4035	4035	0
267	20250106	160400	77560965	4035	4035	4035	4035	0
268	20250106	160300	77560965	4035	4035	4035	4035	0
269	20250106	160200	77560965	4035	4035	4035	4035	0
270	20250106	160100	77560965	4035	4035	4035	4035	0
271	20250106	160000	77560965	4035	4035	4035	4035	0
272	20250106	155900	77560965	4035	4035	4035	4035	127
273	20250106	155800	77560965	4035	4035	4035	4035	0
274	20250106	155700	77560965	4035	4035	4035	4035	0
275	20250106	155600	77560965	4035	4035	4035	4035	0
276	20250106	155500	77560965	4035	4035	4035	4035	0
277	20250106	155400	77560965	4035	4035	4035	4035	0
278	20250106	155300	77560965	4035	4035	4035	4035	0
279	20250106	155200	77560965	4035	4035	4035	4035	0
280	20250106	155100	77560965	4035	4035	4035	4035	0
281	20250106	155000	77560965	4035	4035	4035	4035	0
282	20250106	154900	77560965	4035	4035	4035	4035	0
283	20250106	154800	77560965	4035	4035	4035	4035	0
284	20250106	154700	77560965	4035	4035	4035	4035	0
285	20250106	154600	77560965	4035	4035	4035	4035	0
286	20250106	154500	77560965	4035	4035	4035	4035	0
287	20250106	154400	77560965	4035	4035	4035	4035	0
288	20250106	154300	77560965	4035	4035	4035	4035	0
289	20250106	154200	77560965	4035	4035	4035	4035	0
290	20250106	154100	77560965	4035	4035	4035	4035	0
291	20250106	154000	77560965	4035	4035	4035	4035	0
292	20250106	153900	77560965	4035	4035	4035	4035	0
293	20250106	153800	77560965	4035	4035	4035	4035	0
294	20250106	153700	77560965	4035	4035	4035	4035	0
295	20250106	153600	77560965	4035	4035	4035	4035	0
296	20250106	153500	77560965	4035	4035	4035	4035	0
297	20250106	153400	77560965	4035	4035	4035	4035	0
298	20250106	153300	77560965	4035	4035	4035	4035	0
299	20250106	153200	77560965	4035	4035	4035	4035	0
300	20250106	153100	77560965	4035	4035	4035	4035	0
301	20250106	153000	77560965	4035	4035	4035	4035	127
302	20250106	152900	77048520	4035	4035	4035	4035	0
303	20250106	152800	77048520	4035	4035	4035	4035	0
304	20250106	152700	77048520	4035	4035	4035	4035	0
305	20250106	152600	77048520	4035	4035	4035	4035	0
306	20250106	152500	77048520	4035	4035	4035	4035	0
307	20250106	152400	77048520	4035	4035	4035	4035	0
308	20250106	152300	77048520	4035	4035	4035	4035	0
309	20250106	152200	77048520	4035	4035	4035	4035	0
310	20250106	152100	77048520	4035	4035	4035	4035	0
311	20250106	152000	77048520	4035	4035	4035	4035	0
312	20250106	151900	77048520	4035	4050	4060	4035	711
313	20250106	151800	74173930	4065	4065	4065	4065	0
314	20250106	151700	74173930	4065	4065	4065	4065	86
315	20250106	151600	73824340	4065	4065	4065	4065	294
316	20250106	151500	72629230	4065	4065	4065	4065	0
317	20250106	151400	72629230	4065	4060	4065	4060	42
318	20250106	151300	72458620	4065	4040	4065	4040	348
319	20250106	151200	71049005	4040	4040	4040	4040	1
320	20250106	151100	71044965	4045	4045	4045	4045	0
321	20250106	151000	71044965	4045	4045	4045	4045	0
322	20250106	150900	71044965	4045	4045	4045	4045	0
323	20250106	150800	71044965	4045	4045	4045	4045	0
324	20250106	150700	71044965	4045	4045	4045	4045	1
325	20250106	150600	71040920	4040	4030	4040	4030	268
326	20250106	150500	69959020	4025	4025	4025	4025	166
327	20250106	150400	69290870	4020	4020	4020	4020	0
328	20250106	150300	69290870	4020	4020	4020	4020	0
329	20250106	150200	69290870	4020	4020	4020	4020	1
330	20250106	150100	69286850	4025	4025	4025	4025	0
331	20250106	150000	69286850	4025	4025	4025	4025	0
332	20250106	145900	69286850	4025	4025	4025	4025	0
333	20250106	145800	69286850	4025	4025	4025	4025	1
334	20250106	145700	69282825	4015	4015	4015	4015	0
335	20250106	145600	69282825	4015	4015	4015	4015	0
336	20250106	145500	69282825	4015	4015	4015	4015	59
337	20250106	145400	69045940	4025	4025	4025	4025	0
338	20250106	145300	69045940	4025	4020	4025	4020	4
339	20250106	145200	69029855	4015	4015	4015	4015	0
340	20250106	145100	69029855	4015	4015	4015	4015	0
341	20250106	145000	69029855	4015	4015	4015	4015	2
342	20250106	144900	69021825	4010	4015	4015	4010	68
343	20250106	144800	68748910	4015	4015	4015	4015	0
344	20250106	144700	68748910	4015	4015	4015	4015	0
345	20250106	144600	68748910	4015	4015	4015	4015	0
346	20250106	144500	68748910	4015	4015	4015	4015	0
347	20250106	144400	68748910	4015	4015	4015	4015	0
348	20250106	144300	68748910	4015	4015	4015	4015	0
349	20250106	144200	68748910	4015	4015	4015	4015	0
350	20250106	144100	68748910	4015	4015	4015	4015	0
351	20250106	144000	68748910	4015	4015	4015	4015	133
352	20250106	143900	68214915	4015	4015	4015	4015	100
353	20250106	143800	67813415	4015	4015	4015	4015	66
354	20250106	143700	67548425	4020	4020	4020	4020	20
355	20250106	143600	67468025	4040	4040	4040	4040	0
356	20250106	143500	67468025	4040	4040	4040	4040	0
357	20250106	143400	67468025	4040	4040	4040	4040	0
358	20250106	143300	67468025	4040	4040	4040	4040	0
359	20250106	143200	67468025	4040	4040	4040	4040	0
360	20250106	143100	67468025	4040	4040	4040	4040	0
361	20250106	143000	67468025	4040	4025	4040	4025	204
362	20250106	142900	66643970	4040	4040	4040	4040	0
363	20250106	142800	66643970	4040	4040	4040	4040	0
364	20250106	142700	66643970	4040	4040	4040	4040	0
365	20250106	142600	66643970	4040	4040	4040	4040	0
366	20250106	142500	66643970	4040	4025	4040	4025	2
367	20250106	142400	66635905	4030	4030	4030	4030	0
368	20250106	142300	66635905	4030	4030	4030	4030	0
369	20250106	142200	66635905	4030	4030	4030	4030	0
370	20250106	142100	66635905	4030	4025	4030	4025	2
371	20250106	142000	66627850	4025	4025	4025	4025	0
372	20250106	141900	66627850	4025	4025	4025	4025	0
373	20250106	141800	66627850	4025	4025	4025	4025	0
374	20250106	141700	66627850	4025	4025	4025	4025	0
375	20250106	141600	66627850	4025	4025	4025	4025	0
376	20250106	141500	66627850	4025	4025	4025	4025	0
377	20250106	141400	66627850	4025	4025	4025	4025	1
378	20250106	141300	66623825	4015	4015	4015	4015	18
379	20250106	141200	66551555	4040	4040	4040	4040	0
380	20250106	141100	66551555	4040	4040	4040	4040	0
381	20250106	141000	66551555	4040	4040	4040	4040	0
382	20250106	140900	66551555	4040	4040	4040	4040	0
383	20250106	140800	66551555	4040	4025	4040	4025	5
384	20250106	140700	66531400	4025	4025	4025	4025	1
385	20250106	140600	66527375	4020	4020	4020	4020	0
386	20250106	140500	66527375	4020	4020	4020	4020	1
387	20250106	140400	66523355	4020	4020	4025	4020	14
388	20250106	140300	66467070	4010	4010	4010	4010	0
389	20250106	140200	66467070	4010	4010	4010	4010	0
390	20250106	140100	66467070	4010	4015	4015	4010	30
391	20250106	140000	66346735	4040	4040	4040	4040	0
392	20250106	135900	66346735	4040	4025	4040	4025	2
393	20250106	135800	66338670	4025	4010	4025	4010	30
394	20250106	135700	66218300	4030	4030	4030	4030	0
395	20250106	135600	66218300	4030	4030	4030	4030	0
396	20250106	135500	66218300	4030	4030	4030	4030	0
397	20250106	135400	66218300	4030	4020	4035	4015	140
398	20250106	135300	65654895	4020	4020	4020	4020	1
399	20250106	135200	65650875	4015	4020	4025	4015	20
400	20250106	135100	65570530	4020	4025	4035	4020	7
401	20250106	135000	65542340	4035	4035	4035	4035	0
402	20250106	134900	65542340	4035	4035	4035	4035	0
403	20250106	134800	65542340	4035	4035	4035	4035	0
404	20250106	134700	65542340	4035	4035	4035	4035	0
405	20250106	134600	65542340	4035	4035	4035	4035	0
406	20250106	134500	65542340	4035	4035	4035	4035	0
407	20250106	134400	65542340	4035	4035	4035	4035	0
408	20250106	134300	65542340	4035	4035	4035	4035	0
409	20250106	134200	65542340	4035	4035	4035	4035	0
410	20250106	134100	65542340	4035	4035	4035	4035	0
411	20250106	134000	65542340	4035	4035	4035	4035	0
412	20250106	133900	65542340	4035	4035	4035	4035	0
413	20250106	133800	65542340	4035	4030	4035	4020	1604
414	20250106	133700	59084015	4015	4010	4015	4010	1395
415	20250106	133600	53487570	4005	4020	4020	4005	2142
416	20250106	133500	44895385	4035	4035	4035	4035	0
417	20250106	133400	44895385	4035	4035	4035	4035	0
418	20250106	133300	44895385	4035	4035	4035	4035	0
419	20250106	133200	44895385	4035	4035	4035	4035	0
420	20250106	133100	44895385	4035	4035	4035	4035	0
421	20250106	133000	44895385	4035	4035	4035	4035	0
422	20250106	132900	44895385	4035	4030	4035	4030	2
423	20250106	132800	44887320	4020	4020	4020	4020	0
424	20250106	132700	44887320	4020	4025	4025	4020	50
425	20250106	132600	44686215	4035	4035	4035	4035	0
426	20250106	132500	44686215	4035	4035	4035	4035	1
427	20250106	132400	44682180	4055	4055	4055	4055	0
428	20250106	132300	44682180	4055	4055	4055	4055	0
429	20250106	132200	44682180	4055	4030	4055	4030	225
430	20250106	132100	43771675	4030	4030	4030	4030	0
431	20250106	132000	43771675	4030	4030	4030	4030	0
432	20250106	131900	43771675	4030	4030	4030	4030	0
433	20250106	131800	43771675	4030	4030	4030	4030	0
434	20250106	131700	43771675	4030	4030	4030	4030	0
435	20250106	131600	43771675	4030	4030	4030	4030	0
436	20250106	131500	43771675	4030	4020	4030	4010	602
437	20250106	131400	41354470	4030	4030	4030	4030	0
438	20250106	131300	41354470	4030	4030	4030	4030	1
439	20250106	131200	41350440	4020	4030	4030	4020	419
440	20250106	131100	39665560	4040	4040	4040	4040	0
441	20250106	131000	39665560	4040	4040	4040	4040	0
442	20250106	130900	39665560	4040	4040	4040	4040	0
443	20250106	130800	39665560	4040	4040	4040	4040	0
444	20250106	130700	39665560	4040	4040	4040	4040	0
445	20250106	130600	39665560	4040	4040	4040	4040	1
446	20250106	130500	39661520	4030	4030	4030	4030	0
447	20250106	130400	39661520	4030	4030	4030	4030	0
448	20250106	130300	39661520	4030	4030	4030	4030	1
449	20250106	130200	39657490	4030	4030	4030	4030	0
450	20250106	130100	39657490	4030	4030	4030	4030	0
451	20250106	130000	39657490	4030	4030	4030	4030	0
452	20250106	125900	39657490	4030	4030	4030	4030	0
453	20250106	125800	39657490	4030	4030	4030	4030	0
454	20250106	125700	39657490	4030	4030	4030	4030	0
455	20250106	125600	39657490	4030	4030	4030	4030	2
456	20250106	125500	39649430	4020	4045	4045	4020	619
457	20250106	125400	37150730	4050	4055	4055	4050	263
458	20250106	125300	36084770	4055	4055	4055	4055	0
459	20250106	125200	36084770	4055	4055	4055	4055	3
460	20250106	125100	36072605	4060	4060	4060	4060	0
461	20250106	125000	36072605	4060	4060	4060	4060	0
462	20250106	124900	36072605	4060	4060	4060	4060	0
463	20250106	124800	36072605	4060	4060	4060	4060	1
464	20250106	124700	36068545	4055	4055	4055	4055	0
465	20250106	124600	36068545	4055	4055	4055	4055	0
466	20250106	124500	36068545	4055	4055	4055	4055	0
467	20250106	124400	36068545	4055	4055	4055	4055	1
468	20250106	124300	36064490	4055	4055	4055	4055	36
469	20250106	124200	35918510	4055	4055	4055	4055	0
470	20250106	124100	35918510	4055	4055	4055	4055	0
471	20250106	124000	35918510	4055	4055	4055	4055	0
472	20250106	123900	35918510	4055	4055	4055	4055	0
473	20250106	123800	35918510	4055	4055	4055	4055	1
474	20250106	123700	35914455	4055	4055	4055	4055	1
475	20250106	123600	35910400	4055	4055	4055	4055	0
476	20250106	123500	35910400	4055	4055	4055	4055	0
477	20250106	123400	35910400	4055	4055	4055	4055	0
478	20250106	123300	35910400	4055	4055	4055	4055	0
479	20250106	123200	35910400	4055	4055	4055	4055	0
480	20250106	123100	35910400	4055	4055	4055	4055	0
481	20250106	123000	35910400	4055	4055	4055	4055	46
482	20250106	122900	35723870	4055	4055	4060	4045	264
483	20250106	122800	34653480	4055	4060	4060	4055	13
484	20250106	122700	34600760	4065	4065	4065	4065	0
485	20250106	122600	34600760	4065	4065	4065	4065	97
486	20250106	122500	34206455	4065	4060	4065	4060	112
487	20250106	122400	33751255	4070	4070	4070	4070	0
488	20250106	122300	33751255	4070	4070	4070	4070	0
489	20250106	122200	33751255	4070	4070	4070	4070	0
490	20250106	122100	33751255	4070	4070	4070	4070	0
491	20250106	122000	33751255	4070	4070	4070	4070	0
492	20250106	121900	33751255	4070	4070	4070	4070	0
493	20250106	121800	33751255	4070	4070	4070	4070	0
494	20250106	121700	33751255	4070	4070	4070	4070	0
495	20250106	121600	33751255	4070	4070	4070	4070	0
496	20250106	121500	33751255	4070	4070	4090	4065	519
497	20250106	121400	31638900	4090	4090	4090	4090	0
498	20250106	121300	31638900	4090	4090	4090	4090	0
499	20250106	121200	31638900	4090	4090	4090	4090	0
500	20250106	121100	31638900	4090	4090	4090	4090	0
501	20250106	121000	31638900	4090	4090	4090	4090	0
502	20250106	120900	31638900	4090	4090	4090	4090	0
503	20250106	120800	31638900	4090	4070	4095	4070	20
504	20250106	120700	31557275	4090	4060	4090	4060	23
505	20250106	120600	31463505	4075	4060	4075	4060	17
506	20250106	120500	31394245	4060	4065	4080	4060	6
507	20250106	120400	31369850	4065	4055	4080	4055	135
508	20250106	120300	30820925	4055	4055	4055	4055	0
509	20250106	120200	30820925	4055	4050	4055	4050	26
510	20250106	120100	30715510	4055	4055	4055	4055	0
511	20250106	120000	30715510	4055	4055	4055	4055	0
512	20250106	115900	30715510	4055	4055	4060	4055	26
513	20250106	115800	30610075	4055	4060	4060	4055	7
514	20250106	115700	30581660	4060	4060	4060	4060	0
515	20250106	115600	30581660	4060	4060	4060	4060	0
516	20250106	115500	30581660	4060	4060	4060	4060	0
517	20250106	115400	30581660	4060	4060	4060	4060	0
518	20250106	115300	30581660	4060	4060	4060	4060	0
519	20250106	115200	30581660	4060	4060	4060	4060	0
520	20250106	115100	30581660	4060	4060	4060	4060	1
521	20250106	115000	30577600	4060	4060	4060	4060	0
522	20250106	114900	30577600	4060	4060	4060	4060	0
523	20250106	114800	30577600	4060	4060	4060	4060	0
524	20250106	114700	30577600	4060	4060	4060	4060	0
525	20250106	114600	30577600	4060	4050	4060	4050	88
526	20250106	114500	30220880	4050	4050	4050	4050	0
527	20250106	114400	30220880	4050	4050	4050	4050	0
528	20250106	114300	30220880	4050	4050	4050	4050	0
529	20250106	114200	30220880	4050	4050	4050	4050	0
530	20250106	114100	30220880	4050	4050	4050	4050	1
531	20250106	114000	30216830	4050	4050	4050	4050	191
532	20250106	113900	29443280	4055	4060	4060	4055	281
533	20250106	113800	28303330	4060	4060	4060	4060	2
534	20250106	113700	28295210	4065	4065	4065	4065	0
535	20250106	113600	28295210	4065	4065	4065	4065	0
536	20250106	113500	28295210	4065	4065	4065	4065	0
537	20250106	113400	28295210	4065	4065	4065	4065	0
538	20250106	113300	28295210	4065	4065	4065	4065	2
539	20250106	113200	28287080	4065	4065	4065	4065	1
540	20250106	113100	28283015	4060	4060	4060	4060	1
541	20250106	113000	28278955	4060	4060	4060	4060	0
542	20250106	112900	28278955	4060	4060	4060	4060	0
543	20250106	112800	28278955	4060	4055	4060	4055	20
544	20250106	112700	28197850	4055	4055	4055	4055	0
545	20250106	112600	28197850	4055	4055	4055	4055	0
546	20250106	112500	28197850	4055	4055	4055	4055	1
547	20250106	112400	28193795	4055	4060	4060	4050	101
548	20250106	112300	27784165	4070	4070	4070	4070	0
549	20250106	112200	27784165	4070	4070	4070	4070	0
550	20250106	112100	27784165	4070	4070	4070	4070	0
551	20250106	112000	27784165	4070	4070	4070	4060	17
552	20250106	111900	27715055	4090	4090	4090	4090	0
553	20250106	111800	27715055	4090	4090	4090	4090	0
554	20250106	111700	27715055	4090	4090	4090	4090	0
555	20250106	111600	27715055	4090	4090	4090	4090	0
556	20250106	111500	27715055	4090	4090	4090	4090	0
557	20250106	111400	27715055	4090	4090	4090	4090	0
558	20250106	111300	27715055	4090	4090	4090	4090	0
559	20250106	111200	27715055	4090	4090	4090	4090	0
560	20250106	111100	27715055	4090	4090	4090	4090	0
561	20250106	111000	27715055	4090	4090	4090	4090	0
562	20250106	110900	27715055	4090	4090	4090	4090	0
563	20250106	110800	27715055	4090	4090	4090	4090	0
564	20250106	110700	27715055	4090	4090	4090	4090	0
565	20250106	110600	27715055	4090	4090	4090	4090	0
566	20250106	110500	27715055	4090	4090	4090	4090	0
567	20250106	110400	27715055	4090	4090	4090	4090	0
568	20250106	110300	27715055	4090	4090	4090	4090	0
569	20250106	110200	27715055	4090	4090	4090	4090	0
570	20250106	110100	27715055	4090	4090	4090	4090	0
571	20250106	110000	27715055	4090	4065	4095	4065	410
572	20250106	105900	26040465	4060	4055	4060	4055	300
573	20250106	105800	24823465	4055	4055	4055	4055	0
574	20250106	105700	24823465	4055	4055	4055	4055	1
575	20250106	105600	24819410	4055	4055	4055	4055	0
576	20250106	105500	24819410	4055	4055	4055	4055	0
577	20250106	105400	24819410	4055	4055	4055	4055	10
578	20250106	105300	24778860	4065	4065	4065	4065	0
579	20250106	105200	24778860	4065	4065	4065	4065	0
580	20250106	105100	24778860	4065	4065	4065	4065	0
581	20250106	105000	24778860	4065	4065	4065	4065	0
582	20250106	104900	24778860	4065	4065	4065	4065	503
583	20250106	104800	22734165	4065	4055	4085	4055	245
584	20250106	104700	21737265	4045	4045	4045	4045	0
585	20250106	104600	21737265	4045	4045	4045	4045	120
586	20250106	104500	21251865	4050	4050	4050	4050	1
587	20250106	104400	21247815	4050	4050	4050	4050	20
588	20250106	104300	21166815	4050	4050	4050	4050	0
589	20250106	104200	21166815	4050	4050	4050	4050	0
590	20250106	104100	21166815	4050	4050	4050	4050	0
591	20250106	104000	21166815	4050	4050	4050	4050	201
592	20250106	103900	20352765	4050	4050	4050	4050	0
593	20250106	103800	20352765	4050	4050	4050	4050	0
594	20250106	103700	20352765	4050	4050	4050	4050	0
595	20250106	103600	20352765	4050	4055	4055	4050	13
596	20250106	103500	20300100	4060	4060	4060	4060	0
597	20250106	103400	20300100	4060	4060	4060	4060	0
598	20250106	103300	20300100	4060	4060	4060	4060	0
599	20250106	103200	20300100	4060	4060	4060	4060	0
600	20250106	103100	20300100	4060	4065	4065	4060	8
601	20250106	103000	20267595	4065	4065	4065	4065	1
602	20250106	102900	20263530	4060	4060	4060	4060	0
603	20250106	102800	20263530	4060	4065	4065	4055	1012
604	20250106	102700	16159450	4090	4090	4090	4090	0
605	20250106	102600	16159450	4090	4090	4090	4090	0
606	20250106	102500	16159450	4090	4090	4090	4090	0
607	20250106	102400	16159450	4090	4090	4090	4090	0
608	20250106	102300	16159450	4090	4090	4090	4090	0
609	20250106	102200	16159450	4090	4090	4090	4090	0
610	20250106	102100	16159450	4090	4090	4090	4090	0
611	20250106	102000	16159450	4090	4090	4090	4090	0
612	20250106	101900	16159450	4090	4090	4090	4090	0
613	20250106	101800	16159450	4090	4090	4090	4090	0
614	20250106	101700	16159450	4090	4090	4090	4090	0
615	20250106	101600	16159450	4090	4090	4090	4090	0
616	20250106	101500	16159450	4090	4090	4090	4090	0
617	20250106	101400	16159450	4090	4090	4090	4090	0
618	20250106	101300	16159450	4090	4075	4090	4075	11
619	20250106	101200	16114475	4090	4090	4090	4090	0
620	20250106	101100	16114475	4090	4075	4090	4075	3
621	20250106	101000	16102220	4090	4075	4095	4075	40
622	20250106	100900	15938860	4095	4075	4095	4060	198
623	20250106	100800	15129585	4075	4065	4085	4050	671
624	20250106	100700	12408330	4060	4060	4060	4060	59
625	20250106	100600	12168790	4065	4065	4065	4065	16
626	20250106	100500	12103750	4065	4065	4065	4065	0
627	20250106	100400	12103750	4065	4065	4065	4065	0
628	20250106	100300	12103750	4065	4065	4065	4065	0
629	20250106	100200	12103750	4065	4065	4065	4065	1
630	20250106	100100	12099685	4065	4065	4065	4065	0
631	20250106	100000	12099685	4065	4065	4065	4065	0
632	20250106	095900	12099685	4065	4065	4065	4065	529
633	20250106	095800	9949300	4065	4065	4065	4065	0
634	20250106	095700	9949300	4065	4065	4065	4065	0
635	20250106	095600	9949300	4065	4065	4065	4065	0
636	20250106	095500	9949300	4065	4065	4065	4065	1
637	20250106	095400	9945235	4065	4065	4065	4065	0
638	20250106	095300	9945235	4065	4065	4065	4065	0
639	20250106	095200	9945235	4065	4065	4065	4065	0
640	20250106	095100	9945235	4065	4065	4065	4065	0
641	20250106	095000	9945235	4065	4065	4065	4065	0
642	20250106	094900	9945235	4065	4065	4065	4065	0
643	20250106	094800	9945235	4065	4065	4065	4065	0
644	20250106	094700	9945235	4065	4065	4065	4065	0
645	20250106	094600	9945235	4065	4075	4075	4065	901
646	20250106	094500	6279640	4075	4075	4075	4075	0
647	20250106	094400	6279640	4075	4075	4075	4075	0
648	20250106	094300	6279640	4075	4075	4075	4075	0
649	20250106	094200	6279640	4075	4080	4080	4075	399
650	20250106	094100	4653560	4085	4085	4085	4085	0
651	20250106	094000	4653560	4085	4085	4085	4085	23
652	20250106	093900	4559605	4090	4090	4090	4090	0
653	20250106	093800	4559605	4090	4090	4090	4090	0
654	20250106	093700	4559605	4090	4090	4090	4090	0
655	20250106	093600	4559605	4090	4090	4090	4090	3
656	20250106	093500	4547335	4090	4090	4090	4090	0
657	20250106	093400	4547335	4090	4090	4090	4090	64
658	20250106	093300	4285575	4095	4095	4095	4095	0
659	20250106	093200	4285575	4095	4095	4095	4095	0
660	20250106	093100	4285575	4095	4095	4095	4095	110
661	20250106	093000	3835125	4105	4105	4105	4105	0
662	20250106	092900	3835125	4105	4105	4105	4105	0
663	20250106	092800	3835125	4105	4105	4105	4105	0
664	20250106	092700	3835125	4105	4105	4105	4105	0
665	20250106	092600	3835125	4105	4105	4105	4105	0
666	20250106	092500	3835125	4105	4105	4105	4105	0
667	20250106	092400	3835125	4105	4105	4105	4105	0
668	20250106	092300	3835125	4105	4105	4105	4105	0
669	20250106	092200	3835125	4105	4090	4105	4090	19
670	20250106	092100	3757290	4105	4105	4105	4100	70
671	20250106	092000	3469965	4105	4105	4105	4105	0
672	20250106	091900	3469965	4105	4105	4105	4105	0
673	20250106	091800	3469965	4105	4105	4105	4105	0
674	20250106	091700	3469965	4105	4105	4105	4105	0
675	20250106	091600	3469965	4105	4105	4105	4105	0
676	20250106	091500	3469965	4105	4105	4105	4105	0
677	20250106	091400	3469965	4105	4105	4105	4105	0
678	20250106	091300	3469965	4105	4095	4105	4095	22
679	20250106	091200	3379715	4095	4095	4095	4095	0
680	20250106	091100	3379715	4095	4095	4095	4095	0
681	20250106	091000	3379715	4095	4085	4095	4085	2
682	20250106	090900	3371535	4095	4080	4095	4080	44
683	20250106	090800	3191710	4080	4080	4080	4080	2
684	20250106	090700	3183550	4050	4050	4050	4050	0
685	20250106	090600	3183550	4050	4055	4055	4050	400
686	20250106	090500	1563300	4050	4050	4050	4050	0
687	20250106	090400	1563300	4050	4050	4050	4050	0
688	20250106	090300	1563300	4050	4050	4050	4050	0
689	20250106	090200	1563300	4050	4050	4050	4050	0
690	20250106	090100	1563300	4050	4050	4050	4050	0
691	20250106	090000	1563300	4050	4050	4050	4050	386