KissMeData/241520/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205300	162481295	2920	2920	2920	2920	89
3	20250107	205200	162481295	2920	2920	2920	2920	0
4	20250107	205100	162481295	2920	2920	2920	2920	0
5	20250107	205000	162481295	2920	2920	2920	2920	0
6	20250107	204900	162481295	2920	2920	2920	2920	0
7	20250107	204800	162481295	2920	2920	2920	2920	0
8	20250107	204700	162481295	2920	2920	2920	2920	0
9	20250107	204600	162481295	2920	2920	2920	2920	0
10	20250107	204500	162481295	2920	2920	2920	2920	0
11	20250107	204400	162481295	2920	2920	2920	2920	0
12	20250107	204300	162481295	2920	2920	2920	2920	0
13	20250107	204200	162481295	2920	2920	2920	2920	0
14	20250107	204100	162481295	2920	2920	2920	2920	0
15	20250107	204000	162481295	2920	2920	2920	2920	0
16	20250107	203900	162481295	2920	2920	2920	2920	0
17	20250107	203800	162481295	2920	2920	2920	2920	0
18	20250107	203700	162481295	2920	2920	2920	2920	0
19	20250107	203600	162481295	2920	2920	2920	2920	0
20	20250107	203500	162481295	2920	2920	2920	2920	0
21	20250107	203400	162481295	2920	2920	2920	2920	0
22	20250107	203300	162481295	2920	2920	2920	2920	0
23	20250107	203200	162481295	2920	2920	2920	2920	0
24	20250107	203100	162481295	2920	2920	2920	2920	0
25	20250107	203000	162481295	2920	2920	2920	2920	0
26	20250107	202900	162481295	2920	2920	2920	2920	0
27	20250107	202800	162481295	2920	2920	2920	2920	0
28	20250107	202700	162481295	2920	2920	2920	2920	0
29	20250107	202600	162481295	2920	2920	2920	2920	0
30	20250107	202500	162481295	2920	2920	2920	2920	0
31	20250107	202400	162481295	2920	2920	2920	2920	0
32	20250107	202300	162481295	2920	2920	2920	2920	89
33	20250107	202200	162481295	2920	2920	2920	2920	0
34	20250107	202100	162481295	2920	2920	2920	2920	0
35	20250107	202000	162481295	2920	2920	2920	2920	0
36	20250107	201900	162481295	2920	2920	2920	2920	0
37	20250107	201800	162481295	2920	2920	2920	2920	0
38	20250107	201700	162481295	2920	2920	2920	2920	0
39	20250107	201600	162481295	2920	2920	2920	2920	0
40	20250107	201500	162481295	2920	2920	2920	2920	0
41	20250107	201400	162481295	2920	2920	2920	2920	0
42	20250107	201300	162481295	2920	2920	2920	2920	0
43	20250107	201200	162481295	2920	2920	2920	2920	0
44	20250107	201100	162481295	2920	2920	2920	2920	0
45	20250107	201000	162481295	2920	2920	2920	2920	0
46	20250107	200900	162481295	2920	2920	2920	2920	0
47	20250107	200800	162481295	2920	2920	2920	2920	0
48	20250107	200700	162481295	2920	2920	2920	2920	0
49	20250107	200600	162481295	2920	2920	2920	2920	0
50	20250107	200500	162481295	2920	2920	2920	2920	0
51	20250107	200400	162481295	2920	2920	2920	2920	0
52	20250107	200300	162481295	2920	2920	2920	2920	0
53	20250107	200200	162481295	2920	2920	2920	2920	0
54	20250107	200100	162481295	2920	2920	2920	2920	0
55	20250107	200000	162481295	2920	2920	2920	2920	0
56	20250107	195900	162481295	2920	2920	2920	2920	0
57	20250107	195800	162481295	2920	2920	2920	2920	0
58	20250107	195700	162481295	2920	2920	2920	2920	0
59	20250107	195600	162481295	2920	2920	2920	2920	0
60	20250107	195500	162481295	2920	2920	2920	2920	0
61	20250107	195400	162481295	2920	2920	2920	2920	0
62	20250107	195300	162481295	2920	2920	2920	2920	89
63	20250107	195200	162481295	2920	2920	2920	2920	0
64	20250107	195100	162481295	2920	2920	2920	2920	0
65	20250107	195000	162481295	2920	2920	2920	2920	0
66	20250107	194900	162481295	2920	2920	2920	2920	0
67	20250107	194800	162481295	2920	2920	2920	2920	0
68	20250107	194700	162481295	2920	2920	2920	2920	0
69	20250107	194600	162481295	2920	2920	2920	2920	0
70	20250107	194500	162481295	2920	2920	2920	2920	0
71	20250107	194400	162481295	2920	2920	2920	2920	0
72	20250107	194300	162481295	2920	2920	2920	2920	0
73	20250107	194200	162481295	2920	2920	2920	2920	0
74	20250107	194100	162481295	2920	2920	2920	2920	0
75	20250107	194000	162481295	2920	2920	2920	2920	0
76	20250107	193900	162481295	2920	2920	2920	2920	0
77	20250107	193800	162481295	2920	2920	2920	2920	0
78	20250107	193700	162481295	2920	2920	2920	2920	0
79	20250107	193600	162481295	2920	2920	2920	2920	0
80	20250107	193500	162481295	2920	2920	2920	2920	0
81	20250107	193400	162481295	2920	2920	2920	2920	0
82	20250107	193300	162481295	2920	2920	2920	2920	0
83	20250107	193200	162481295	2920	2920	2920	2920	0
84	20250107	193100	162481295	2920	2920	2920	2920	0
85	20250107	193000	162481295	2920	2920	2920	2920	0
86	20250107	192900	162481295	2920	2920	2920	2920	0
87	20250107	192800	162481295	2920	2920	2920	2920	0
88	20250107	192700	162481295	2920	2920	2920	2920	0
89	20250107	192600	162481295	2920	2920	2920	2920	0
90	20250107	192500	162481295	2920	2920	2920	2920	0
91	20250107	192400	162481295	2920	2920	2920	2920	0
92	20250107	192300	162481295	2920	2920	2920	2920	89
93	20250107	192200	162481295	2920	2920	2920	2920	0
94	20250107	192100	162481295	2920	2920	2920	2920	0
95	20250107	192000	162481295	2920	2920	2920	2920	0
96	20250107	191900	162481295	2920	2920	2920	2920	0
97	20250107	191800	162481295	2920	2920	2920	2920	0
98	20250107	191700	162481295	2920	2920	2920	2920	0
99	20250107	191600	162481295	2920	2920	2920	2920	0
100	20250107	191500	162481295	2920	2920	2920	2920	0
101	20250107	191400	162481295	2920	2920	2920	2920	0
102	20250107	191300	162481295	2920	2920	2920	2920	0
103	20250107	191200	162481295	2920	2920	2920	2920	0
104	20250107	191100	162481295	2920	2920	2920	2920	0
105	20250107	191000	162481295	2920	2920	2920	2920	0
106	20250107	190900	162481295	2920	2920	2920	2920	0
107	20250107	190800	162481295	2920	2920	2920	2920	0
108	20250107	190700	162481295	2920	2920	2920	2920	0
109	20250107	190600	162481295	2920	2920	2920	2920	0
110	20250107	190500	162481295	2920	2920	2920	2920	0
111	20250107	190400	162481295	2920	2920	2920	2920	0
112	20250107	190300	162481295	2920	2920	2920	2920	0
113	20250107	190200	162481295	2920	2920	2920	2920	0
114	20250107	190100	162481295	2920	2920	2920	2920	0
115	20250107	190000	162481295	2920	2920	2920	2920	0
116	20250107	185900	162481295	2920	2920	2920	2920	0
117	20250107	185800	162481295	2920	2920	2920	2920	0
118	20250107	185700	162481295	2920	2920	2920	2920	0
119	20250107	185600	162481295	2920	2920	2920	2920	0
120	20250107	185500	162481295	2920	2920	2920	2920	0
121	20250107	185400	162481295	2920	2920	2920	2920	0
122	20250107	185300	162481295	2920	2920	2920	2920	89
123	20250107	185200	162481295	2920	2920	2920	2920	0
124	20250107	185100	162481295	2920	2920	2920	2920	0
125	20250107	185000	162481295	2920	2920	2920	2920	0
126	20250107	184900	162481295	2920	2920	2920	2920	0
127	20250107	184800	162481295	2920	2920	2920	2920	0
128	20250107	184700	162481295	2920	2920	2920	2920	0
129	20250107	184600	162481295	2920	2920	2920	2920	0
130	20250107	184500	162481295	2920	2920	2920	2920	0
131	20250107	184400	162481295	2920	2920	2920	2920	0
132	20250107	184300	162481295	2920	2920	2920	2920	0
133	20250107	184200	162481295	2920	2920	2920	2920	0
134	20250107	184100	162481295	2920	2920	2920	2920	0
135	20250107	184000	162481295	2920	2920	2920	2920	0
136	20250107	183900	162481295	2920	2920	2920	2920	0
137	20250107	183800	162481295	2920	2920	2920	2920	0
138	20250107	183700	162481295	2920	2920	2920	2920	0
139	20250107	183600	162481295	2920	2920	2920	2920	0
140	20250107	183500	162481295	2920	2920	2920	2920	0
141	20250107	183400	162481295	2920	2920	2920	2920	0
142	20250107	183300	162481295	2920	2920	2920	2920	0
143	20250107	183200	162481295	2920	2920	2920	2920	0
144	20250107	183100	162481295	2920	2920	2920	2920	0
145	20250107	183000	162481295	2920	2920	2920	2920	0
146	20250107	182900	162481295	2920	2920	2920	2920	0
147	20250107	182800	162481295	2920	2920	2920	2920	0
148	20250107	182700	162481295	2920	2920	2920	2920	0
149	20250107	182600	162481295	2920	2920	2920	2920	0
150	20250107	182500	162481295	2920	2920	2920	2920	0
151	20250107	182400	162481295	2920	2920	2920	2920	0
152	20250107	182300	162481295	2920	2920	2920	2920	89
153	20250107	182200	162481295	2920	2920	2920	2920	0
154	20250107	182100	162481295	2920	2920	2920	2920	0
155	20250107	182000	162481295	2920	2920	2920	2920	0
156	20250107	181900	162481295	2920	2920	2920	2920	0
157	20250107	181800	162481295	2920	2920	2920	2920	0
158	20250107	181700	162481295	2920	2920	2920	2920	0
159	20250107	181600	162481295	2920	2920	2920	2920	0
160	20250107	181500	162481295	2920	2920	2920	2920	0
161	20250107	181400	162481295	2920	2920	2920	2920	0
162	20250107	181300	162481295	2920	2920	2920	2920	0
163	20250107	181200	162481295	2920	2920	2920	2920	0
164	20250107	181100	162481295	2920	2920	2920	2920	0
165	20250107	181000	162481295	2920	2920	2920	2920	0
166	20250107	180900	162481295	2920	2920	2920	2920	0
167	20250107	180800	162481295	2920	2920	2920	2920	0
168	20250107	180700	162481295	2920	2920	2920	2920	0
169	20250107	180600	162481295	2920	2920	2920	2920	0
170	20250107	180500	162481295	2920	2920	2920	2920	0
171	20250107	180400	162481295	2920	2920	2920	2920	0
172	20250107	180300	162481295	2920	2920	2920	2920	0
173	20250107	180200	162481295	2920	2920	2920	2920	0
174	20250107	180100	162481295	2920	2920	2920	2920	0
175	20250107	180000	162481295	2920	2920	2920	2920	0
176	20250107	175900	162481295	2920	2920	2920	2920	0
177	20250107	175800	162481295	2920	2920	2920	2920	0
178	20250107	175700	162481295	2920	2920	2920	2920	0
179	20250107	175600	162481295	2920	2920	2920	2920	0
180	20250107	175500	162481295	2920	2920	2920	2920	0
181	20250107	175400	162481295	2920	2920	2920	2920	0
182	20250107	175300	162481295	2920	2920	2920	2920	89
183	20250107	175200	162481295	2920	2920	2920	2920	0
184	20250107	175100	162481295	2920	2920	2920	2920	0
185	20250107	175000	162481295	2920	2920	2920	2920	0
186	20250107	174900	162481295	2920	2920	2920	2920	0
187	20250107	174800	162481295	2920	2920	2920	2920	0
188	20250107	174700	162481295	2920	2920	2920	2920	0
189	20250107	174600	162481295	2920	2920	2920	2920	0
190	20250107	174500	162481295	2920	2920	2920	2920	0
191	20250107	174400	162481295	2920	2920	2920	2920	0
192	20250107	174300	162481295	2920	2920	2920	2920	0
193	20250107	174200	162481295	2920	2920	2920	2920	0
194	20250107	174100	162481295	2920	2920	2920	2920	0
195	20250107	174000	162481295	2920	2920	2920	2920	0
196	20250107	173900	162481295	2920	2920	2920	2920	0
197	20250107	173800	162481295	2920	2920	2920	2920	0
198	20250107	173700	162481295	2920	2920	2920	2920	0
199	20250107	173600	162481295	2920	2920	2920	2920	0
200	20250107	173500	162481295	2920	2920	2920	2920	0
201	20250107	173400	162481295	2920	2920	2920	2920	0
202	20250107	173300	162481295	2920	2920	2920	2920	0
203	20250107	173200	162481295	2920	2920	2920	2920	0
204	20250107	173100	162481295	2920	2920	2920	2920	0
205	20250107	173000	162481295	2920	2920	2920	2920	0
206	20250107	172900	162481295	2920	2920	2920	2920	0
207	20250107	172800	162481295	2920	2920	2920	2920	0
208	20250107	172700	162481295	2920	2920	2920	2920	0
209	20250107	172600	162481295	2920	2920	2920	2920	0
210	20250107	172500	162481295	2920	2920	2920	2920	0
211	20250107	172400	162481295	2920	2920	2920	2920	0
212	20250107	172300	162481295	2920	2920	2920	2920	89
213	20250107	172200	162481295	2920	2920	2920	2920	0
214	20250107	172100	162481295	2920	2920	2920	2920	0
215	20250107	172000	162481295	2920	2920	2920	2920	0
216	20250107	171900	162481295	2920	2920	2920	2920	0
217	20250107	171800	162481295	2920	2920	2920	2920	0
218	20250107	171700	162481295	2920	2920	2920	2920	0
219	20250107	171600	162481295	2920	2920	2920	2920	0
220	20250107	171500	162481295	2920	2920	2920	2920	0
221	20250107	171400	162481295	2920	2920	2920	2920	0
222	20250107	171300	162481295	2920	2920	2920	2920	0
223	20250107	171200	162481295	2920	2920	2920	2920	0
224	20250107	171100	162481295	2920	2920	2920	2920	0
225	20250107	171000	162481295	2920	2920	2920	2920	0
226	20250107	170900	162481295	2920	2920	2920	2920	0
227	20250107	170800	162481295	2920	2920	2920	2920	0
228	20250107	170700	162481295	2920	2920	2920	2920	0
229	20250107	170600	162481295	2920	2920	2920	2920	0
230	20250107	170500	162481295	2920	2920	2920	2920	0
231	20250107	170400	162481295	2920	2920	2920	2920	0
232	20250107	170300	162481295	2920	2920	2920	2920	0
233	20250107	170200	162481295	2920	2920	2920	2920	0
234	20250107	170100	162481295	2920	2920	2920	2920	0
235	20250107	170000	162481295	2920	2920	2920	2920	0
236	20250107	165900	162481295	2920	2920	2920	2920	0
237	20250107	165800	162481295	2920	2920	2920	2920	0
238	20250107	165700	162481295	2920	2920	2920	2920	0
239	20250107	165600	162481295	2920	2920	2920	2920	0
240	20250107	165500	162481295	2920	2920	2920	2920	0
241	20250107	165400	162481295	2920	2920	2920	2920	0
242	20250107	165300	162481295	2920	2920	2920	2920	89
243	20250107	165200	162481295	2920	2920	2920	2920	0
244	20250107	165100	162481295	2920	2920	2920	2920	0
245	20250107	165000	162481295	2920	2920	2920	2920	0
246	20250107	164900	162481295	2920	2920	2920	2920	0
247	20250107	164800	162481295	2920	2920	2920	2920	0
248	20250107	164700	162481295	2920	2920	2920	2920	0
249	20250107	164600	162481295	2920	2920	2920	2920	0
250	20250107	164500	162481295	2920	2920	2920	2920	0
251	20250107	164400	162481295	2920	2920	2920	2920	0
252	20250107	164300	162481295	2920	2920	2920	2920	0
253	20250107	164200	162481295	2920	2920	2920	2920	0
254	20250107	164100	162481295	2920	2920	2920	2920	0
255	20250107	164000	162481295	2920	2920	2920	2920	0
256	20250107	163900	162481295	2920	2920	2920	2920	0
257	20250107	163800	162481295	2920	2920	2920	2920	0
258	20250107	163700	162481295	2920	2920	2920	2920	0
259	20250107	163600	162481295	2920	2920	2920	2920	0
260	20250107	163500	162481295	2920	2920	2920	2920	0
261	20250107	163400	162481295	2920	2920	2920	2920	0
262	20250107	163300	162481295	2920	2920	2920	2920	0
263	20250107	163200	162481295	2920	2920	2920	2920	0
264	20250107	163100	162481295	2920	2920	2920	2920	0
265	20250107	163000	162481295	2920	2920	2920	2920	0
266	20250107	162900	162481295	2920	2920	2920	2920	0
267	20250107	162800	162481295	2920	2920	2920	2920	0
268	20250107	162700	162481295	2920	2920	2920	2920	0
269	20250107	162600	162481295	2920	2920	2920	2920	0
270	20250107	162500	162481295	2920	2920	2920	2920	0
271	20250107	162400	162481295	2920	2920	2920	2920	0
272	20250107	162300	162481295	2920	2920	2920	2920	89
273	20250107	162200	162481295	2920	2920	2920	2920	0
274	20250107	162100	162481295	2920	2920	2920	2920	0
275	20250107	162000	162481295	2920	2920	2920	2920	0
276	20250107	161900	162481295	2920	2920	2920	2920	0
277	20250107	161800	162481295	2920	2920	2920	2920	0
278	20250107	161700	162481295	2920	2920	2920	2920	0
279	20250107	161600	162481295	2920	2920	2920	2920	0
280	20250107	161500	162481295	2920	2920	2920	2920	0
281	20250107	161400	162481295	2920	2920	2920	2920	0
282	20250107	161300	162481295	2920	2920	2920	2920	0
283	20250107	161200	162481295	2920	2920	2920	2920	0
284	20250107	161100	162481295	2920	2920	2920	2920	0
285	20250107	161000	162481295	2920	2920	2920	2920	0
286	20250107	160900	162481295	2920	2920	2920	2920	0
287	20250107	160800	162481295	2920	2920	2920	2920	0
288	20250107	160700	162481295	2920	2920	2920	2920	0
289	20250107	160600	162481295	2920	2920	2920	2920	0
290	20250107	160500	162481295	2920	2920	2920	2920	0
291	20250107	160400	162481295	2920	2920	2920	2920	0
292	20250107	160300	162481295	2920	2920	2920	2920	0
293	20250107	160200	162481295	2920	2920	2920	2920	0
294	20250107	160100	162481295	2920	2920	2920	2920	0
295	20250107	160000	162481295	2920	2920	2920	2920	0
296	20250107	155900	162481295	2920	2920	2920	2920	0
297	20250107	155800	162481295	2920	2920	2920	2920	0
298	20250107	155700	162481295	2920	2920	2920	2920	0
299	20250107	155600	162481295	2920	2920	2920	2920	0
300	20250107	155500	162481295	2920	2920	2920	2920	0
301	20250107	155400	162481295	2920	2920	2920	2920	0
302	20250107	155300	162481295	2920	2920	2920	2920	89
303	20250107	155200	162481295	2920	2920	2920	2920	0
304	20250107	155100	162481295	2920	2920	2920	2920	0
305	20250107	155000	162481295	2920	2920	2920	2920	0
306	20250107	154900	162481295	2920	2920	2920	2920	0
307	20250107	154800	162481295	2920	2920	2920	2920	0
308	20250107	154700	162481295	2920	2920	2920	2920	0
309	20250107	154600	162481295	2920	2920	2920	2920	0
310	20250107	154500	162481295	2920	2920	2920	2920	0
311	20250107	154400	162481295	2920	2920	2920	2920	0
312	20250107	154300	162481295	2920	2920	2920	2920	0
313	20250107	154200	162481295	2920	2920	2920	2920	0
314	20250107	154100	162481295	2920	2920	2920	2920	0
315	20250107	154000	162481295	2920	2920	2920	2920	0
316	20250107	153900	162481295	2920	2920	2920	2920	0
317	20250107	153800	162481295	2920	2920	2920	2920	0
318	20250107	153700	162481295	2920	2920	2920	2920	0
319	20250107	153600	162481295	2920	2920	2920	2920	0
320	20250107	153500	162481295	2920	2920	2920	2920	0
321	20250107	153400	162481295	2920	2920	2920	2920	0
322	20250107	153300	162481295	2920	2920	2920	2920	0
323	20250107	153200	162481295	2920	2920	2920	2920	0
324	20250107	153100	162481295	2920	2920	2920	2920	0
325	20250107	153000	162481295	2920	2920	2920	2920	89
326	20250107	152900	162221415	2925	2925	2925	2925	0
327	20250107	152800	162221415	2925	2925	2925	2925	0
328	20250107	152700	162221415	2925	2925	2925	2925	0
329	20250107	152600	162221415	2925	2925	2925	2925	0
330	20250107	152500	162221415	2925	2925	2925	2925	0
331	20250107	152400	162221415	2925	2925	2925	2925	0
332	20250107	152300	162221415	2925	2925	2925	2925	0
333	20250107	152200	162221415	2925	2925	2925	2925	0
334	20250107	152100	162221415	2925	2925	2925	2925	0
335	20250107	152000	162221415	2925	2925	2925	2925	0
336	20250107	151900	162221415	2925	2925	2925	2915	59
337	20250107	151800	162049410	2915	2915	2915	2915	53
338	20250107	151700	161894915	2915	2915	2915	2915	0
339	20250107	151600	161894915	2915	2915	2915	2915	82
340	20250107	151500	161655885	2925	2925	2925	2925	21
341	20250107	151400	161594460	2925	2925	2925	2925	0
342	20250107	151300	161594460	2925	2925	2925	2925	0
343	20250107	151200	161594460	2925	2925	2925	2925	0
344	20250107	151100	161594460	2925	2925	2925	2925	0
345	20250107	151000	161594460	2925	2925	2925	2925	1
346	20250107	150900	161591535	2925	2925	2925	2925	0
347	20250107	150800	161591535	2925	2925	2925	2925	1
348	20250107	150700	161588610	2915	2915	2915	2915	0
349	20250107	150600	161588610	2915	2915	2915	2915	0
350	20250107	150500	161588610	2915	2915	2915	2915	0
351	20250107	150400	161588610	2915	2915	2915	2915	0
352	20250107	150300	161588610	2915	2915	2915	2915	372
353	20250107	150200	160504230	2915	2915	2915	2915	5
354	20250107	150100	160489655	2915	2915	2915	2915	0
355	20250107	150000	160489655	2915	2920	2920	2915	429
356	20250107	145900	159238370	2915	2915	2915	2915	0
357	20250107	145800	159238370	2915	2915	2915	2915	0
358	20250107	145700	159238370	2915	2915	2915	2915	0
359	20250107	145600	159238370	2915	2920	2920	2915	13
360	20250107	145500	159200415	2920	2920	2920	2920	0
361	20250107	145400	159200415	2920	2920	2920	2920	0
362	20250107	145300	159200415	2920	2920	2920	2920	0
363	20250107	145200	159200415	2920	2920	2920	2920	0
364	20250107	145100	159200415	2920	2920	2920	2920	0
365	20250107	145000	159200415	2920	2920	2920	2920	0
366	20250107	144900	159200415	2920	2920	2920	2920	0
367	20250107	144800	159200415	2920	2920	2920	2920	0
368	20250107	144700	159200415	2920	2920	2920	2920	0
369	20250107	144600	159200415	2920	2920	2920	2920	0
370	20250107	144500	159200415	2920	2920	2920	2920	1
371	20250107	144400	159197495	2915	2915	2915	2915	0
372	20250107	144300	159197495	2915	2915	2915	2915	0
373	20250107	144200	159197495	2915	2915	2915	2915	5
374	20250107	144100	159182920	2915	2915	2915	2915	0
375	20250107	144000	159182920	2915	2915	2915	2915	0
376	20250107	143900	159182920	2915	2915	2915	2915	0
377	20250107	143800	159182920	2915	2915	2915	2915	0
378	20250107	143700	159182920	2915	2915	2915	2915	0
379	20250107	143600	159182920	2915	2915	2915	2915	0
380	20250107	143500	159182920	2915	2915	2915	2915	0
381	20250107	143400	159182920	2915	2915	2915	2915	3
382	20250107	143300	159174175	2920	2920	2920	2920	0
383	20250107	143200	159174175	2920	2920	2920	2920	0
384	20250107	143100	159174175	2920	2920	2920	2920	0
385	20250107	143000	159174175	2920	2920	2920	2920	0
386	20250107	142900	159174175	2920	2920	2920	2920	0
387	20250107	142800	159174175	2920	2920	2920	2920	0
388	20250107	142700	159174175	2920	2920	2920	2920	2
389	20250107	142600	159168335	2920	2920	2920	2920	3
390	20250107	142500	159159575	2915	2915	2915	2915	31
391	20250107	142400	159069210	2910	2910	2910	2910	0
392	20250107	142300	159069210	2910	2910	2910	2910	0
393	20250107	142200	159069210	2910	2910	2910	2910	0
394	20250107	142100	159069210	2910	2910	2910	2910	0
395	20250107	142000	159069210	2910	2910	2910	2910	0
396	20250107	141900	159069210	2910	2910	2910	2910	4726
397	20250107	141800	145316550	2910	2910	2910	2910	0
398	20250107	141700	145316550	2910	2910	2910	2910	0
399	20250107	141600	145316550	2910	2910	2910	2910	0
400	20250107	141500	145316550	2910	2910	2910	2910	623
401	20250107	141400	143503620	2905	2905	2905	2905	0
402	20250107	141300	143503620	2905	2905	2905	2905	0
403	20250107	141200	143503620	2905	2905	2905	2905	0
404	20250107	141100	143503620	2905	2905	2905	2905	0
405	20250107	141000	143503620	2905	2905	2905	2905	0
406	20250107	140900	143503620	2905	2905	2905	2905	0
407	20250107	140800	143503620	2905	2905	2905	2905	0
408	20250107	140700	143503620	2905	2905	2905	2905	0
409	20250107	140600	143503620	2905	2905	2905	2905	0
410	20250107	140500	143503620	2905	2905	2905	2905	0
411	20250107	140400	143503620	2905	2905	2905	2905	0
412	20250107	140300	143503620	2905	2905	2905	2905	0
413	20250107	140200	143503620	2905	2905	2905	2905	0
414	20250107	140100	143503620	2905	2905	2905	2905	0
415	20250107	140000	143503620	2905	2910	2910	2905	1902
416	20250107	135900	137975550	2905	2905	2905	2905	0
417	20250107	135800	137975550	2905	2905	2905	2905	0
418	20250107	135700	137975550	2905	2905	2905	2905	0
419	20250107	135600	137975550	2905	2905	2905	2905	0
420	20250107	135500	137975550	2905	2905	2905	2905	0
421	20250107	135400	137975550	2905	2905	2905	2905	0
422	20250107	135300	137975550	2905	2905	2905	2905	50
423	20250107	135200	137830300	2915	2915	2915	2915	0
424	20250107	135100	137830300	2915	2915	2915	2915	0
425	20250107	135000	137830300	2915	2915	2915	2915	0
426	20250107	134900	137830300	2915	2915	2915	2915	0
427	20250107	134800	137830300	2915	2915	2915	2915	0
428	20250107	134700	137830300	2915	2915	2915	2915	0
429	20250107	134600	137830300	2915	2910	2915	2910	1309
430	20250107	134500	134018375	2910	2910	2910	2910	0
431	20250107	134400	134018375	2910	2910	2910	2910	1
432	20250107	134300	134015465	2910	2910	2910	2910	0
433	20250107	134200	134015465	2910	2910	2910	2910	0
434	20250107	134100	134015465	2910	2910	2910	2910	0
435	20250107	134000	134015465	2910	2910	2910	2910	0
436	20250107	133900	134015465	2910	2910	2910	2910	0
437	20250107	133800	134015465	2910	2910	2910	2910	547
438	20250107	133700	132423695	2915	2915	2915	2915	39
439	20250107	133600	132310010	2910	2910	2910	2910	0
440	20250107	133500	132310010	2910	2910	2910	2910	321
441	20250107	133400	131375900	2910	2910	2910	2910	0
442	20250107	133300	131375900	2910	2910	2910	2910	0
443	20250107	133200	131375900	2910	2910	2910	2910	0
444	20250107	133100	131375900	2910	2910	2910	2910	1
445	20250107	133000	131372990	2915	2915	2915	2915	0
446	20250107	132900	131372990	2915	2915	2915	2915	0
447	20250107	132800	131372990	2915	2915	2915	2915	1
448	20250107	132700	131370075	2910	2910	2910	2910	0
449	20250107	132600	131370075	2910	2910	2910	2910	0
450	20250107	132500	131370075	2910	2910	2910	2910	0
451	20250107	132400	131370075	2910	2910	2910	2910	0
452	20250107	132300	131370075	2910	2910	2910	2910	0
453	20250107	132200	131370075	2910	2910	2910	2910	0
454	20250107	132100	131370075	2910	2910	2910	2910	15
455	20250107	132000	131326425	2910	2910	2910	2910	359
456	20250107	131900	130281735	2905	2905	2905	2905	0
457	20250107	131800	130281735	2905	2905	2905	2905	0
458	20250107	131700	130281735	2905	2905	2905	2905	0
459	20250107	131600	130281735	2905	2905	2905	2905	0
460	20250107	131500	130281735	2905	2905	2905	2905	1000
461	20250107	131400	127376735	2905	2905	2905	2905	0
462	20250107	131300	127376735	2905	2905	2905	2905	0
463	20250107	131200	127376735	2905	2905	2905	2905	0
464	20250107	131100	127376735	2905	2905	2905	2905	1000
465	20250107	131000	124471735	2910	2910	2910	2910	1400
466	20250107	130900	120397735	2915	2915	2915	2915	0
467	20250107	130800	120397735	2915	2915	2915	2915	3
468	20250107	130700	120388990	2910	2910	2910	2910	0
469	20250107	130600	120388990	2910	2910	2910	2910	0
470	20250107	130500	120388990	2910	2910	2910	2910	770
471	20250107	130400	118148290	2910	2910	2910	2910	830
472	20250107	130300	115732990	2910	2910	2910	2910	650
473	20250107	130200	113841490	2910	2910	2910	2910	0
474	20250107	130100	113841490	2910	2910	2910	2910	0
475	20250107	130000	113841490	2910	2910	2910	2910	0
476	20250107	125900	113841490	2910	2910	2910	2910	0
477	20250107	125800	113841490	2910	2910	2910	2910	0
478	20250107	125700	113841490	2910	2915	2915	2910	1900
479	20250107	125600	108312240	2920	2920	2920	2920	0
480	20250107	125500	108312240	2920	2920	2920	2920	0
481	20250107	125400	108312240	2920	2910	2920	2910	3500
482	20250107	125300	98119640	2915	2915	2915	2915	21
483	20250107	125200	98058425	2920	2920	2920	2920	0
484	20250107	125100	98058425	2920	2920	2920	2920	0
485	20250107	125000	98058425	2920	2920	2920	2920	0
486	20250107	124900	98058425	2920	2920	2920	2920	0
487	20250107	124800	98058425	2920	2920	2920	2920	0
488	20250107	124700	98058425	2920	2920	2920	2920	1
489	20250107	124600	98055505	2920	2920	2920	2920	51
490	20250107	124500	97906585	2920	2920	2920	2920	0
491	20250107	124400	97906585	2920	2920	2920	2920	1
492	20250107	124300	97903665	2915	2915	2915	2915	599
493	20250107	124200	96157580	2920	2920	2920	2920	0
494	20250107	124100	96157580	2920	2920	2920	2920	0
495	20250107	124000	96157580	2920	2920	2920	2920	0
496	20250107	123900	96157580	2920	2920	2920	2920	1
497	20250107	123800	96154660	2915	2915	2915	2915	1284
498	20250107	123700	92411800	2915	2915	2915	2915	0
499	20250107	123600	92411800	2915	2915	2915	2915	343
500	20250107	123500	91411955	2915	2915	2915	2915	3
501	20250107	123400	91403210	2920	2920	2920	2920	3
502	20250107	123300	91394450	2925	2925	2925	2925	0
503	20250107	123200	91394450	2925	2925	2925	2925	0
504	20250107	123100	91394450	2925	2925	2925	2925	350
505	20250107	123000	90370700	2925	2925	2925	2925	0
506	20250107	122900	90370700	2925	2925	2925	2925	0
507	20250107	122800	90370700	2925	2925	2925	2925	1
508	20250107	122700	90367775	2930	2930	2930	2930	0
509	20250107	122600	90367775	2930	2915	2930	2915	2000
510	20250107	122500	84512550	2910	2910	2910	2910	0
511	20250107	122400	84512550	2910	2910	2910	2910	0
512	20250107	122300	84512550	2910	2910	2910	2910	0
513	20250107	122200	84512550	2910	2910	2910	2910	714
514	20250107	122100	82434810	2915	2915	2915	2915	0
515	20250107	122000	82434810	2915	2915	2915	2915	0
516	20250107	121900	82434810	2915	2915	2915	2915	0
517	20250107	121800	82434810	2915	2915	2915	2915	0
518	20250107	121700	82434810	2915	2915	2915	2915	50
519	20250107	121600	82289060	2915	2915	2915	2915	9
520	20250107	121500	82262825	2915	2915	2915	2915	1000
521	20250107	121400	79347825	2915	2915	2915	2915	13
522	20250107	121300	79309930	2915	2915	2915	2915	0
523	20250107	121200	79309930	2915	2915	2915	2915	0
524	20250107	121100	79309930	2915	2915	2915	2915	0
525	20250107	121000	79309930	2915	2915	2915	2915	812
526	20250107	120900	76942950	2915	2920	2920	2915	1830
527	20250107	120800	71608470	2925	2925	2925	2925	202
528	20250107	120700	71017620	2925	2925	2925	2925	0
529	20250107	120600	71017620	2925	2925	2925	2925	4
530	20250107	120500	71005920	2925	2925	2925	2925	0
531	20250107	120400	71005920	2925	2925	2925	2925	0
532	20250107	120300	71005920	2925	2925	2925	2925	0
533	20250107	120200	71005920	2925	2925	2925	2925	3
534	20250107	120100	70997145	2925	2925	2925	2925	1
535	20250107	120000	70994220	2920	2920	2920	2920	300
536	20250107	115900	70118220	2920	2920	2920	2920	21
537	20250107	115800	70056900	2915	2915	2915	2915	0
538	20250107	115700	70056900	2915	2915	2915	2915	0
539	20250107	115600	70056900	2915	2915	2915	2915	0
540	20250107	115500	70056900	2915	2915	2915	2915	0
541	20250107	115400	70056900	2915	2915	2915	2915	0
542	20250107	115300	70056900	2915	2915	2915	2915	0
543	20250107	115200	70056900	2915	2915	2915	2915	0
544	20250107	115100	70056900	2915	2915	2915	2915	0
545	20250107	115000	70056900	2915	2915	2915	2915	0
546	20250107	114900	70056900	2915	2915	2915	2915	0
547	20250107	114800	70056900	2915	2915	2915	2915	0
548	20250107	114700	70056900	2915	2920	2920	2915	2000
549	20250107	114600	64226610	2925	2925	2925	2925	0
550	20250107	114500	64226610	2925	2925	2925	2925	0
551	20250107	114400	64226610	2925	2925	2925	2925	10
552	20250107	114300	64197360	2920	2920	2920	2920	443
553	20250107	114200	62903800	2920	2920	2920	2920	30
554	20250107	114100	62816200	2925	2925	2925	2925	4
555	20250107	114000	62804500	2925	2925	2925	2925	0
556	20250107	113900	62804500	2925	2925	2925	2925	0
557	20250107	113800	62804500	2925	2925	2925	2925	1
558	20250107	113700	62801575	2920	2920	2920	2920	0
559	20250107	113600	62801575	2920	2925	2925	2920	49
560	20250107	113500	62658490	2925	2925	2925	2925	0
561	20250107	113400	62658490	2925	2925	2925	2925	1
562	20250107	113300	62655565	2930	2930	2930	2930	0
563	20250107	113200	62655565	2930	2930	2930	2930	1000
564	20250107	113100	59725565	2920	2920	2920	2920	121
565	20250107	113000	59372245	2930	2930	2930	2930	0
566	20250107	112900	59372245	2930	2930	2930	2930	0
567	20250107	112800	59372245	2930	2930	2930	2930	0
568	20250107	112700	59372245	2930	2930	2930	2930	1
569	20250107	112600	59369315	2930	2930	2930	2930	0
570	20250107	112500	59369315	2930	2930	2930	2930	0
571	20250107	112400	59369315	2930	2930	2930	2930	0
572	20250107	112300	59369315	2930	2930	2930	2930	0
573	20250107	112200	59369315	2930	2930	2930	2930	0
574	20250107	112100	59369315	2930	2930	2930	2930	0
575	20250107	112000	59369315	2930	2925	2930	2925	201
576	20250107	111900	58780390	2925	2920	2925	2920	1500
577	20250107	111800	54396355	2920	2915	2920	2915	1685
578	20250107	111700	49482015	2905	2905	2905	2905	40
579	20250107	111600	49365815	2915	2915	2915	2915	0
580	20250107	111500	49365815	2915	2915	2915	2915	0
581	20250107	111400	49365815	2915	2915	2915	2915	0
582	20250107	111300	49365815	2915	2915	2915	2915	0
583	20250107	111200	49365815	2915	2915	2915	2915	0
584	20250107	111100	49365815	2915	2915	2915	2915	0
585	20250107	111000	49365815	2915	2915	2915	2915	4
586	20250107	110900	49354155	2915	2915	2915	2915	1
587	20250107	110800	49351240	2905	2905	2905	2905	0
588	20250107	110700	49351240	2905	2905	2905	2905	0
589	20250107	110600	49351240	2905	2905	2905	2905	0
590	20250107	110500	49351240	2905	2905	2905	2905	0
591	20250107	110400	49351240	2905	2905	2905	2905	0
592	20250107	110300	49351240	2905	2905	2905	2905	0
593	20250107	110200	49351240	2905	2905	2905	2905	49
594	20250107	110100	49208895	2900	2900	2900	2900	0
595	20250107	110000	49208895	2900	2900	2900	2900	0
596	20250107	105900	49208895	2900	2900	2900	2900	0
597	20250107	105800	49208895	2900	2900	2900	2900	0
598	20250107	105700	49208895	2900	2900	2900	2900	0
599	20250107	105600	49208895	2900	2900	2900	2900	0
600	20250107	105500	49208895	2900	2900	2900	2900	0
601	20250107	105400	49208895	2900	2905	2905	2900	500
602	20250107	105300	47756690	2900	2900	2900	2900	0
603	20250107	105200	47756690	2900	2900	2900	2900	0
604	20250107	105100	47756690	2900	2900	2900	2900	0
605	20250107	105000	47756690	2900	2900	2900	2900	0
606	20250107	104900	47756690	2900	2900	2900	2900	0
607	20250107	104800	47756690	2900	2900	2900	2900	0
608	20250107	104700	47756690	2900	2900	2900	2900	0
609	20250107	104600	47756690	2900	2900	2900	2900	21
610	20250107	104500	47695790	2900	2900	2900	2900	0
611	20250107	104400	47695790	2900	2900	2900	2900	0
612	20250107	104300	47695790	2900	2900	2900	2900	0
613	20250107	104200	47695790	2900	2900	2900	2900	0
614	20250107	104100	47695790	2900	2900	2900	2900	0
615	20250107	104000	47695790	2900	2900	2900	2900	0
616	20250107	103900	47695790	2900	2900	2900	2900	0
617	20250107	103800	47695790	2900	2900	2900	2900	0
618	20250107	103700	47695790	2900	2900	2900	2900	0
619	20250107	103600	47695790	2900	2900	2900	2900	0
620	20250107	103500	47695790	2900	2900	2900	2900	0
621	20250107	103400	47695790	2900	2900	2900	2900	4273
622	20250107	103300	35304090	2900	2900	2900	2900	0
623	20250107	103200	35304090	2900	2900	2900	2900	0
624	20250107	103100	35304090	2900	2900	2900	2900	0
625	20250107	103000	35304090	2900	2900	2900	2900	0
626	20250107	102900	35304090	2900	2900	2900	2900	0
627	20250107	102800	35304090	2900	2900	2900	2900	0
628	20250107	102700	35304090	2900	2900	2900	2900	0
629	20250107	102600	35304090	2900	2900	2900	2900	0
630	20250107	102500	35304090	2900	2900	2900	2900	1000
631	20250107	102400	32404090	2900	2905	2905	2900	300
632	20250107	102300	31533310	2915	2915	2915	2915	0
633	20250107	102200	31533310	2915	2915	2915	2915	0
634	20250107	102100	31533310	2915	2915	2915	2915	0
635	20250107	102000	31533310	2915	2915	2915	2915	1
636	20250107	101900	31530395	2915	2915	2915	2915	0
637	20250107	101800	31530395	2915	2915	2915	2915	0
638	20250107	101700	31530395	2915	2915	2915	2915	5
639	20250107	101600	31515820	2900	2915	2915	2900	344
640	20250107	101500	30517610	2900	2900	2900	2900	0
641	20250107	101400	30517610	2900	2900	2900	2900	0
642	20250107	101300	30517610	2900	2900	2900	2900	0
643	20250107	101200	30517610	2900	2900	2900	2900	0
644	20250107	101100	30517610	2900	2900	2900	2900	0
645	20250107	101000	30517610	2900	2900	2900	2900	0
646	20250107	100900	30517610	2900	2900	2900	2900	0
647	20250107	100800	30517610	2900	2900	2900	2900	0
648	20250107	100700	30517610	2900	2900	2900	2900	0
649	20250107	100600	30517610	2900	2900	2900	2900	0
650	20250107	100500	30517610	2900	2900	2900	2900	0
651	20250107	100400	30517610	2900	2915	2915	2900	1460
652	20250107	100300	26277965	2925	2920	2925	2920	11
653	20250107	100200	26245840	2920	2920	2920	2920	10
654	20250107	100100	26216640	2915	2915	2915	2915	0
655	20250107	100000	26216640	2915	2915	2915	2915	0
656	20250107	095900	26216640	2915	2915	2915	2915	0
657	20250107	095800	26216640	2915	2915	2915	2915	50
658	20250107	095700	26070890	2915	2915	2915	2915	46
659	20250107	095600	25936800	2910	2910	2910	2910	0
660	20250107	095500	25936800	2910	2910	2910	2910	0
661	20250107	095400	25936800	2910	2910	2910	2910	0
662	20250107	095300	25936800	2910	2910	2910	2910	0
663	20250107	095200	25936800	2910	2915	2915	2910	3500
664	20250107	095100	15748250	2915	2915	2915	2915	0
665	20250107	095000	15748250	2915	2915	2915	2915	0
666	20250107	094900	15748250	2915	2915	2915	2915	0
667	20250107	094800	15748250	2915	2915	2915	2915	4
668	20250107	094700	15736590	2930	2930	2930	2930	0
669	20250107	094600	15736590	2930	2930	2930	2930	0
670	20250107	094500	15736590	2930	2930	2930	2930	0
671	20250107	094400	15736590	2930	2930	2930	2930	7
672	20250107	094300	15716080	2930	2930	2930	2930	12
673	20250107	094200	15680920	2930	2930	2930	2930	8
674	20250107	094100	15657480	2930	2930	2930	2930	0
675	20250107	094000	15657480	2930	2930	2930	2930	0
676	20250107	093900	15657480	2930	2930	2930	2930	0
677	20250107	093800	15657480	2930	2930	2930	2930	0
678	20250107	093700	15657480	2930	2930	2930	2930	0
679	20250107	093600	15657480	2930	2930	2930	2930	350
680	20250107	093500	14631980	2930	2930	2930	2930	1
681	20250107	093400	14629050	2930	2930	2930	2930	2
682	20250107	093300	14623190	2930	2930	2930	2930	0
683	20250107	093200	14623190	2930	2930	2930	2930	1
684	20250107	093100	14620260	2920	2920	2920	2920	0
685	20250107	093000	14620260	2920	2920	2920	2920	469
686	20250107	092900	13250780	2920	2920	2920	2920	451
687	20250107	092800	11933860	2915	2915	2915	2915	31
688	20250107	092700	11843495	2920	2920	2920	2920	0
689	20250107	092600	11843495	2920	2920	2920	2920	0
690	20250107	092500	11843495	2920	2920	2920	2920	670
691	20250107	092400	9887095	2920	2920	2920	2920	1
692	20250107	092300	9884175	2920	2920	2920	2920	171
693	20250107	092200	9384855	2920	2920	2920	2920	171
694	20250107	092100	8885535	2915	2915	2915	2915	1
695	20250107	092000	8882620	2925	2925	2925	2925	0
696	20250107	091900	8882620	2925	2925	2925	2925	259
697	20250107	091800	8125045	2925	2925	2925	2925	160
698	20250107	091700	7657045	2900	2910	2910	2900	800
699	20250107	091600	5335010	2915	2915	2915	2915	71
700	20250107	091500	5128045	2920	2925	2925	2920	531
701	20250107	091400	3577015	2930	2930	2930	2930	50
702	20250107	091300	3430515	2935	2935	2935	2935	0
703	20250107	091200	3430515	2935	2930	2935	2930	54
704	20250107	091100	3272275	2935	2935	2935	2935	0
705	20250107	091000	3272275	2935	2935	2935	2935	0
706	20250107	090900	3272275	2935	2935	2935	2935	0
707	20250107	090800	3272275	2935	2935	2935	2935	0
708	20250107	090700	3272275	2935	2935	2935	2935	1
709	20250107	090600	3269340	2930	2930	2930	2930	0
710	20250107	090500	3269340	2930	2930	2930	2930	0
711	20250107	090400	3269340	2930	2930	2930	2930	341
712	20250107	090300	2270210	2915	2935	2935	2905	349
713	20250107	090200	1247710	2935	2935	2935	2935	0
714	20250107	090100	1247710	2935	2935	2935	2935	47
715	20250107	090000	1109765	2930	2955	2955	2930	377