KissMeData/012610/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185800	98076030	2830	2830	2830	2830	1114
3	20250115	185700	98076030	2830	2830	2830	2830	0
4	20250115	185600	98076030	2830	2830	2830	2830	0
5	20250115	185500	98076030	2830	2830	2830	2830	0
6	20250115	185400	98076030	2830	2830	2830	2830	0
7	20250115	185300	98076030	2830	2830	2830	2830	0
8	20250115	185200	98076030	2830	2830	2830	2830	0
9	20250115	185100	98076030	2830	2830	2830	2830	0
10	20250115	185000	98076030	2830	2830	2830	2830	0
11	20250115	184900	98076030	2830	2830	2830	2830	0
12	20250115	184800	98076030	2830	2830	2830	2830	0
13	20250115	184700	98076030	2830	2830	2830	2830	0
14	20250115	184600	98076030	2830	2830	2830	2830	0
15	20250115	184500	98076030	2830	2830	2830	2830	0
16	20250115	184400	98076030	2830	2830	2830	2830	0
17	20250115	184300	98076030	2830	2830	2830	2830	0
18	20250115	184200	98076030	2830	2830	2830	2830	0
19	20250115	184100	98076030	2830	2830	2830	2830	0
20	20250115	184000	98076030	2830	2830	2830	2830	0
21	20250115	183900	98076030	2830	2830	2830	2830	0
22	20250115	183800	98076030	2830	2830	2830	2830	0
23	20250115	183700	98076030	2830	2830	2830	2830	0
24	20250115	183600	98076030	2830	2830	2830	2830	0
25	20250115	183500	98076030	2830	2830	2830	2830	0
26	20250115	183400	98076030	2830	2830	2830	2830	0
27	20250115	183300	98076030	2830	2830	2830	2830	0
28	20250115	183200	98076030	2830	2830	2830	2830	0
29	20250115	183100	98076030	2830	2830	2830	2830	0
30	20250115	183000	98076030	2830	2830	2830	2830	0
31	20250115	182900	98076030	2830	2830	2830	2830	0
32	20250115	182800	98076030	2830	2830	2830	2830	1114
33	20250115	182700	98076030	2830	2830	2830	2830	0
34	20250115	182600	98076030	2830	2830	2830	2830	0
35	20250115	182500	98076030	2830	2830	2830	2830	0
36	20250115	182400	98076030	2830	2830	2830	2830	0
37	20250115	182300	98076030	2830	2830	2830	2830	0
38	20250115	182200	98076030	2830	2830	2830	2830	0
39	20250115	182100	98076030	2830	2830	2830	2830	0
40	20250115	182000	98076030	2830	2830	2830	2830	0
41	20250115	181900	98076030	2830	2830	2830	2830	0
42	20250115	181800	98076030	2830	2830	2830	2830	0
43	20250115	181700	98076030	2830	2830	2830	2830	0
44	20250115	181600	98076030	2830	2830	2830	2830	0
45	20250115	181500	98076030	2830	2830	2830	2830	0
46	20250115	181400	98076030	2830	2830	2830	2830	0
47	20250115	181300	98076030	2830	2830	2830	2830	0
48	20250115	181200	98076030	2830	2830	2830	2830	0
49	20250115	181100	98076030	2830	2830	2830	2830	0
50	20250115	181000	98076030	2830	2830	2830	2830	0
51	20250115	180900	98076030	2830	2830	2830	2830	0
52	20250115	180800	98076030	2830	2830	2830	2830	0
53	20250115	180700	98076030	2830	2830	2830	2830	0
54	20250115	180600	98076030	2830	2830	2830	2830	0
55	20250115	180500	98076030	2830	2830	2830	2830	0
56	20250115	180400	98076030	2830	2830	2830	2830	0
57	20250115	180300	98076030	2830	2830	2830	2830	0
58	20250115	180200	98076030	2830	2830	2830	2830	0
59	20250115	180100	98076030	2830	2830	2830	2830	0
60	20250115	180000	98076030	2830	2830	2830	2830	0
61	20250115	175900	98076030	2830	2830	2830	2830	0
62	20250115	175800	98076030	2830	2830	2830	2830	1114
63	20250115	175700	98076030	2830	2830	2830	2830	0
64	20250115	175600	98076030	2830	2830	2830	2830	0
65	20250115	175500	98076030	2830	2830	2830	2830	0
66	20250115	175400	98076030	2830	2830	2830	2830	0
67	20250115	175300	98076030	2830	2830	2830	2830	0
68	20250115	175200	98076030	2830	2830	2830	2830	0
69	20250115	175100	98076030	2830	2830	2830	2830	0
70	20250115	175000	98076030	2830	2830	2830	2830	0
71	20250115	174900	98076030	2830	2830	2830	2830	0
72	20250115	174800	98076030	2830	2830	2830	2830	0
73	20250115	174700	98076030	2830	2830	2830	2830	0
74	20250115	174600	98076030	2830	2830	2830	2830	0
75	20250115	174500	98076030	2830	2830	2830	2830	0
76	20250115	174400	98076030	2830	2830	2830	2830	0
77	20250115	174300	98076030	2830	2830	2830	2830	0
78	20250115	174200	98076030	2830	2830	2830	2830	0
79	20250115	174100	98076030	2830	2830	2830	2830	0
80	20250115	174000	98076030	2830	2830	2830	2830	0
81	20250115	173900	98076030	2830	2830	2830	2830	0
82	20250115	173800	98076030	2830	2830	2830	2830	0
83	20250115	173700	98076030	2830	2830	2830	2830	0
84	20250115	173600	98076030	2830	2830	2830	2830	0
85	20250115	173500	98076030	2830	2830	2830	2830	0
86	20250115	173400	98076030	2830	2830	2830	2830	0
87	20250115	173300	98076030	2830	2830	2830	2830	0
88	20250115	173200	98076030	2830	2830	2830	2830	0
89	20250115	173100	98076030	2830	2830	2830	2830	0
90	20250115	173000	98076030	2830	2830	2830	2830	0
91	20250115	172900	98076030	2830	2830	2830	2830	0
92	20250115	172800	98076030	2830	2830	2830	2830	1114
93	20250115	172700	98076030	2830	2830	2830	2830	0
94	20250115	172600	98076030	2830	2830	2830	2830	0
95	20250115	172500	98076030	2830	2830	2830	2830	0
96	20250115	172400	98076030	2830	2830	2830	2830	0
97	20250115	172300	98076030	2830	2830	2830	2830	0
98	20250115	172200	98076030	2830	2830	2830	2830	0
99	20250115	172100	98076030	2830	2830	2830	2830	0
100	20250115	172000	98076030	2830	2830	2830	2830	0
101	20250115	171900	98076030	2830	2830	2830	2830	0
102	20250115	171800	98076030	2830	2830	2830	2830	0
103	20250115	171700	98076030	2830	2830	2830	2830	0
104	20250115	171600	98076030	2830	2830	2830	2830	0
105	20250115	171500	98076030	2830	2830	2830	2830	0
106	20250115	171400	98076030	2830	2830	2830	2830	0
107	20250115	171300	98076030	2830	2830	2830	2830	0
108	20250115	171200	98076030	2830	2830	2830	2830	0
109	20250115	171100	98076030	2830	2830	2830	2830	0
110	20250115	171000	98076030	2830	2830	2830	2830	0
111	20250115	170900	98076030	2830	2830	2830	2830	0
112	20250115	170800	98076030	2830	2830	2830	2830	0
113	20250115	170700	98076030	2830	2830	2830	2830	0
114	20250115	170600	98076030	2830	2830	2830	2830	0
115	20250115	170500	98076030	2830	2830	2830	2830	0
116	20250115	170400	98076030	2830	2830	2830	2830	0
117	20250115	170300	98076030	2830	2830	2830	2830	0
118	20250115	170200	98076030	2830	2830	2830	2830	0
119	20250115	170100	98076030	2830	2830	2830	2830	0
120	20250115	170000	98076030	2830	2830	2830	2830	0
121	20250115	165900	98076030	2830	2830	2830	2830	0
122	20250115	165800	98076030	2830	2830	2830	2830	1114
123	20250115	165700	98076030	2830	2830	2830	2830	0
124	20250115	165600	98076030	2830	2830	2830	2830	0
125	20250115	165500	98076030	2830	2830	2830	2830	0
126	20250115	165400	98076030	2830	2830	2830	2830	0
127	20250115	165300	98076030	2830	2830	2830	2830	0
128	20250115	165200	98076030	2830	2830	2830	2830	0
129	20250115	165100	98076030	2830	2830	2830	2830	0
130	20250115	165000	98076030	2830	2830	2830	2830	0
131	20250115	164900	98076030	2830	2830	2830	2830	0
132	20250115	164800	98076030	2830	2830	2830	2830	0
133	20250115	164700	98076030	2830	2830	2830	2830	0
134	20250115	164600	98076030	2830	2830	2830	2830	0
135	20250115	164500	98076030	2830	2830	2830	2830	0
136	20250115	164400	98076030	2830	2830	2830	2830	0
137	20250115	164300	98076030	2830	2830	2830	2830	0
138	20250115	164200	98076030	2830	2830	2830	2830	0
139	20250115	164100	98076030	2830	2830	2830	2830	0
140	20250115	164000	98076030	2830	2830	2830	2830	0
141	20250115	163900	98076030	2830	2830	2830	2830	0
142	20250115	163800	98076030	2830	2830	2830	2830	0
143	20250115	163700	98076030	2830	2830	2830	2830	0
144	20250115	163600	98076030	2830	2830	2830	2830	0
145	20250115	163500	98076030	2830	2830	2830	2830	0
146	20250115	163400	98076030	2830	2830	2830	2830	0
147	20250115	163300	98076030	2830	2830	2830	2830	0
148	20250115	163200	98076030	2830	2830	2830	2830	0
149	20250115	163100	98076030	2830	2830	2830	2830	0
150	20250115	163000	98076030	2830	2830	2830	2830	0
151	20250115	162900	98076030	2830	2830	2830	2830	0
152	20250115	162800	98076030	2830	2830	2830	2830	1114
153	20250115	162700	98076030	2830	2830	2830	2830	0
154	20250115	162600	98076030	2830	2830	2830	2830	0
155	20250115	162500	98076030	2830	2830	2830	2830	0
156	20250115	162400	98076030	2830	2830	2830	2830	0
157	20250115	162300	98076030	2830	2830	2830	2830	0
158	20250115	162200	98076030	2830	2830	2830	2830	0
159	20250115	162100	98076030	2830	2830	2830	2830	0
160	20250115	162000	98076030	2830	2830	2830	2830	0
161	20250115	161900	98076030	2830	2830	2830	2830	0
162	20250115	161800	98076030	2830	2830	2830	2830	0
163	20250115	161700	98076030	2830	2830	2830	2830	0
164	20250115	161600	98076030	2830	2830	2830	2830	0
165	20250115	161500	98076030	2830	2830	2830	2830	0
166	20250115	161400	98076030	2830	2830	2830	2830	0
167	20250115	161300	98076030	2830	2830	2830	2830	0
168	20250115	161200	98076030	2830	2830	2830	2830	0
169	20250115	161100	98076030	2830	2830	2830	2830	0
170	20250115	161000	98076030	2830	2830	2830	2830	0
171	20250115	160900	98076030	2830	2830	2830	2830	0
172	20250115	160800	98076030	2830	2830	2830	2830	0
173	20250115	160700	98076030	2830	2830	2830	2830	0
174	20250115	160600	98076030	2830	2830	2830	2830	0
175	20250115	160500	98076030	2830	2830	2830	2830	0
176	20250115	160400	98076030	2830	2830	2830	2830	0
177	20250115	160300	98076030	2830	2830	2830	2830	0
178	20250115	160200	98076030	2830	2830	2830	2830	0
179	20250115	160100	98076030	2830	2830	2830	2830	0
180	20250115	160000	98076030	2830	2830	2830	2830	0
181	20250115	155900	98076030	2830	2830	2830	2830	0
182	20250115	155800	98076030	2830	2830	2830	2830	1114
183	20250115	155700	98076030	2830	2830	2830	2830	0
184	20250115	155600	98076030	2830	2830	2830	2830	0
185	20250115	155500	98076030	2830	2830	2830	2830	0
186	20250115	155400	98076030	2830	2830	2830	2830	0
187	20250115	155300	98076030	2830	2830	2830	2830	0
188	20250115	155200	98076030	2830	2830	2830	2830	0
189	20250115	155100	98076030	2830	2830	2830	2830	0
190	20250115	155000	98076030	2830	2830	2830	2830	0
191	20250115	154900	98076030	2830	2830	2830	2830	0
192	20250115	154800	98076030	2830	2830	2830	2830	0
193	20250115	154700	98076030	2830	2830	2830	2830	0
194	20250115	154600	98076030	2830	2830	2830	2830	0
195	20250115	154500	98076030	2830	2830	2830	2830	0
196	20250115	154400	98076030	2830	2830	2830	2830	0
197	20250115	154300	98076030	2830	2830	2830	2830	0
198	20250115	154200	98076030	2830	2830	2830	2830	0
199	20250115	154100	98076030	2830	2830	2830	2830	0
200	20250115	154000	98076030	2830	2830	2830	2830	0
201	20250115	153900	98076030	2830	2830	2830	2830	0
202	20250115	153800	98076030	2830	2830	2830	2830	0
203	20250115	153700	98076030	2830	2830	2830	2830	0
204	20250115	153600	98076030	2830	2830	2830	2830	0
205	20250115	153500	98076030	2830	2830	2830	2830	0
206	20250115	153400	98076030	2830	2830	2830	2830	0
207	20250115	153300	98076030	2830	2830	2830	2830	0
208	20250115	153200	98076030	2830	2830	2830	2830	0
209	20250115	153100	98076030	2830	2830	2830	2830	0
210	20250115	153000	98076030	2830	2830	2830	2830	1114
211	20250115	152900	94923410	2825	2825	2825	2825	0
212	20250115	152800	94923410	2825	2825	2825	2825	0
213	20250115	152700	94923410	2825	2825	2825	2825	0
214	20250115	152600	94923410	2825	2825	2825	2825	0
215	20250115	152500	94923410	2825	2825	2825	2825	0
216	20250115	152400	94923410	2825	2825	2825	2825	0
217	20250115	152300	94923410	2825	2825	2825	2825	0
218	20250115	152200	94923410	2825	2825	2825	2825	0
219	20250115	152100	94923410	2825	2825	2825	2825	0
220	20250115	152000	94923410	2825	2825	2825	2825	0
221	20250115	151900	94923410	2825	2825	2825	2825	0
222	20250115	151800	94923410	2825	2825	2825	2825	1
223	20250115	151700	94920585	2830	2805	2830	2800	398
224	20250115	151600	93801755	2800	2800	2800	2800	0
225	20250115	151500	93801755	2800	2815	2815	2800	1754
226	20250115	151400	88871530	2820	2820	2820	2820	0
227	20250115	151300	88871530	2820	2820	2820	2820	0
228	20250115	151200	88871530	2820	2820	2820	2820	0
229	20250115	151100	88871530	2820	2820	2820	2820	0
230	20250115	151000	88871530	2820	2820	2820	2820	0
231	20250115	150900	88871530	2820	2805	2820	2805	2
232	20250115	150800	88865905	2815	2810	2815	2810	2392
233	20250115	150700	82134925	2810	2810	2810	2810	0
234	20250115	150600	82134925	2810	2810	2810	2810	0
235	20250115	150500	82134925	2810	2810	2810	2810	1
236	20250115	150400	82132115	2805	2805	2805	2805	50
237	20250115	150300	81991865	2810	2810	2810	2810	0
238	20250115	150200	81991865	2810	2810	2810	2810	0
239	20250115	150100	81991865	2810	2810	2810	2810	1
240	20250115	150000	81989055	2805	2805	2805	2805	115
241	20250115	145900	81666480	2815	2815	2815	2815	1
242	20250115	145800	81663665	2810	2810	2810	2810	224
243	20250115	145700	81034225	2810	2810	2810	2810	0
244	20250115	145600	81034225	2810	2810	2810	2810	0
245	20250115	145500	81034225	2810	2810	2810	2810	0
246	20250115	145400	81034225	2810	2810	2810	2810	0
247	20250115	145300	81034225	2810	2810	2810	2810	0
248	20250115	145200	81034225	2810	2810	2810	2810	2
249	20250115	145100	81028605	2810	2810	2810	2810	0
250	20250115	145000	81028605	2810	2810	2810	2810	1
251	20250115	144900	81025795	2805	2805	2805	2805	52
252	20250115	144800	80879935	2810	2810	2810	2810	0
253	20250115	144700	80879935	2810	2810	2810	2805	53
254	20250115	144600	80731120	2810	2810	2810	2810	1
255	20250115	144500	80728310	2805	2805	2805	2805	0
256	20250115	144400	80728310	2805	2805	2805	2805	0
257	20250115	144300	80728310	2805	2805	2805	2805	20
258	20250115	144200	80672210	2805	2805	2805	2805	832
259	20250115	144100	78338450	2805	2805	2805	2805	1
260	20250115	144000	78335645	2810	2810	2810	2810	1
261	20250115	143900	78332835	2810	2810	2810	2810	0
262	20250115	143800	78332835	2810	2810	2810	2810	0
263	20250115	143700	78332835	2810	2810	2810	2810	0
264	20250115	143600	78332835	2810	2810	2810	2810	0
265	20250115	143500	78332835	2810	2810	2810	2810	0
266	20250115	143400	78332835	2810	2810	2810	2810	0
267	20250115	143300	78332835	2810	2810	2810	2810	0
268	20250115	143200	78332835	2810	2810	2810	2810	3
269	20250115	143100	78324405	2810	2810	2810	2810	0
270	20250115	143000	78324405	2810	2810	2810	2810	45
271	20250115	142900	78197955	2810	2810	2810	2810	0
272	20250115	142800	78197955	2810	2810	2810	2810	0
273	20250115	142700	78197955	2810	2810	2810	2810	0
274	20250115	142600	78197955	2810	2810	2810	2810	0
275	20250115	142500	78197955	2810	2810	2810	2810	100
276	20250115	142400	77916955	2810	2810	2810	2810	0
277	20250115	142300	77916955	2810	2810	2810	2810	0
278	20250115	142200	77916955	2810	2810	2810	2810	0
279	20250115	142100	77916955	2810	2810	2810	2810	0
280	20250115	142000	77916955	2810	2810	2810	2810	0
281	20250115	141900	77916955	2810	2810	2810	2810	0
282	20250115	141800	77916955	2810	2810	2810	2810	10
283	20250115	141700	77888855	2810	2810	2810	2810	0
284	20250115	141600	77888855	2810	2810	2810	2810	150
285	20250115	141500	77467355	2810	2810	2810	2810	40
286	20250115	141400	77354955	2810	2810	2810	2810	3
287	20250115	141300	77346525	2805	2805	2805	2805	0
288	20250115	141200	77346525	2805	2805	2805	2805	0
289	20250115	141100	77346525	2805	2805	2805	2805	0
290	20250115	141000	77346525	2805	2805	2805	2805	25
291	20250115	140900	77276400	2810	2810	2810	2810	0
292	20250115	140800	77276400	2810	2810	2810	2810	0
293	20250115	140700	77276400	2810	2810	2810	2810	0
294	20250115	140600	77276400	2810	2810	2810	2810	0
295	20250115	140500	77276400	2810	2810	2810	2810	0
296	20250115	140400	77276400	2810	2810	2810	2810	0
297	20250115	140300	77276400	2810	2810	2810	2810	0
298	20250115	140200	77276400	2810	2815	2815	2810	582
299	20250115	140100	75640970	2815	2815	2815	2815	141
300	20250115	140000	75244055	2825	2825	2825	2825	1
301	20250115	135900	75241230	2820	2820	2820	2820	38
302	20250115	135800	75134070	2820	2820	2820	2820	0
303	20250115	135700	75134070	2820	2820	2820	2820	0
304	20250115	135600	75134070	2820	2820	2820	2820	10
305	20250115	135500	75105870	2820	2820	2820	2820	0
306	20250115	135400	75105870	2820	2820	2820	2820	0
307	20250115	135300	75105870	2820	2820	2820	2820	0
308	20250115	135200	75105870	2820	2820	2820	2820	4
309	20250115	135100	75094590	2825	2825	2825	2825	0
310	20250115	135000	75094590	2825	2825	2825	2825	1
311	20250115	134900	75091765	2815	2815	2815	2815	0
312	20250115	134800	75091765	2815	2815	2815	2815	0
313	20250115	134700	75091765	2815	2825	2825	2815	2950
314	20250115	134600	66787145	2825	2825	2825	2825	0
315	20250115	134500	66787145	2825	2825	2825	2825	0
316	20250115	134400	66787145	2825	2825	2825	2825	0
317	20250115	134300	66787145	2825	2825	2825	2825	0
318	20250115	134200	66787145	2825	2825	2825	2825	0
319	20250115	134100	66787145	2825	2825	2825	2825	0
320	20250115	134000	66787145	2825	2825	2825	2825	1
321	20250115	133900	66784320	2815	2815	2815	2815	0
322	20250115	133800	66784320	2815	2815	2815	2815	0
323	20250115	133700	66784320	2815	2825	2825	2815	900
324	20250115	133600	64248375	2830	2830	2830	2830	0
325	20250115	133500	64248375	2830	2830	2830	2830	0
326	20250115	133400	64248375	2830	2830	2830	2830	1
327	20250115	133300	64245545	2830	2830	2830	2830	0
328	20250115	133200	64245545	2830	2830	2830	2830	2
329	20250115	133100	64239885	2830	2830	2830	2830	0
330	20250115	133000	64239885	2830	2830	2830	2830	0
331	20250115	132900	64239885	2830	2830	2830	2830	54
332	20250115	132800	64087065	2830	2830	2830	2830	0
333	20250115	132700	64087065	2830	2830	2830	2830	1
334	20250115	132600	64084235	2830	2830	2830	2830	0
335	20250115	132500	64084235	2830	2830	2830	2830	0
336	20250115	132400	64084235	2830	2830	2830	2830	0
337	20250115	132300	64084235	2830	2830	2830	2830	0
338	20250115	132200	64084235	2830	2830	2830	2830	23
339	20250115	132100	64019145	2825	2825	2825	2825	0
340	20250115	132000	64019145	2825	2825	2825	2825	0
341	20250115	131900	64019145	2825	2825	2825	2825	0
342	20250115	131800	64019145	2825	2825	2825	2825	0
343	20250115	131700	64019145	2825	2825	2825	2825	0
344	20250115	131600	64019145	2825	2825	2825	2825	0
345	20250115	131500	64019145	2825	2825	2825	2825	0
346	20250115	131400	64019145	2825	2825	2825	2825	3
347	20250115	131300	64010670	2825	2825	2825	2825	0
348	20250115	131200	64010670	2825	2825	2825	2825	0
349	20250115	131100	64010670	2825	2825	2825	2825	0
350	20250115	131000	64010670	2825	2825	2825	2825	0
351	20250115	130900	64010670	2825	2825	2825	2825	0
352	20250115	130800	64010670	2825	2825	2825	2825	35
353	20250115	130700	63911795	2825	2825	2825	2825	0
354	20250115	130600	63911795	2825	2825	2825	2825	0
355	20250115	130500	63911795	2825	2825	2825	2825	0
356	20250115	130400	63911795	2825	2825	2825	2825	0
357	20250115	130300	63911795	2825	2825	2825	2825	0
358	20250115	130200	63911795	2825	2825	2825	2825	0
359	20250115	130100	63911795	2825	2825	2825	2825	0
360	20250115	130000	63911795	2825	2825	2825	2825	0
361	20250115	125900	63911795	2825	2825	2825	2825	0
362	20250115	125800	63911795	2825	2825	2825	2825	0
363	20250115	125700	63911795	2825	2825	2825	2825	0
364	20250115	125600	63911795	2825	2825	2825	2825	0
365	20250115	125500	63911795	2825	2825	2825	2825	0
366	20250115	125400	63911795	2825	2825	2825	2825	0
367	20250115	125300	63911795	2825	2825	2825	2825	275
368	20250115	125200	63134920	2830	2835	2835	2830	75
369	20250115	125100	62922660	2835	2835	2835	2835	0
370	20250115	125000	62922660	2835	2835	2835	2835	2
371	20250115	124900	62916990	2830	2830	2830	2830	0
372	20250115	124800	62916990	2830	2830	2830	2830	0
373	20250115	124700	62916990	2830	2830	2830	2830	0
374	20250115	124600	62916990	2830	2830	2830	2830	0
375	20250115	124500	62916990	2830	2830	2830	2830	0
376	20250115	124400	62916990	2830	2830	2830	2830	0
377	20250115	124300	62916990	2830	2830	2830	2830	0
378	20250115	124200	62916990	2830	2830	2830	2830	0
379	20250115	124100	62916990	2830	2830	2830	2830	0
380	20250115	124000	62916990	2830	2830	2830	2830	0
381	20250115	123900	62916990	2830	2830	2830	2830	68
382	20250115	123800	62724550	2825	2825	2825	2825	0
383	20250115	123700	62724550	2825	2825	2825	2825	0
384	20250115	123600	62724550	2825	2825	2825	2825	0
385	20250115	123500	62724550	2825	2825	2825	2825	0
386	20250115	123400	62724550	2825	2825	2825	2825	0
387	20250115	123300	62724550	2825	2825	2825	2825	0
388	20250115	123200	62724550	2825	2825	2825	2825	0
389	20250115	123100	62724550	2825	2830	2830	2825	44
390	20250115	123000	62600150	2830	2830	2830	2830	0
391	20250115	122900	62600150	2830	2830	2830	2830	46
392	20250115	122800	62469970	2830	2830	2830	2830	0
393	20250115	122700	62469970	2830	2830	2830	2830	0
394	20250115	122600	62469970	2830	2830	2830	2830	0
395	20250115	122500	62469970	2830	2830	2830	2830	0
396	20250115	122400	62469970	2830	2830	2830	2830	0
397	20250115	122300	62469970	2830	2830	2830	2830	0
398	20250115	122200	62469970	2830	2830	2830	2830	3
399	20250115	122100	62461480	2830	2830	2830	2830	0
400	20250115	122000	62461480	2830	2830	2830	2830	10
401	20250115	121900	62433180	2830	2830	2830	2830	60
402	20250115	121800	62263380	2830	2830	2830	2830	0
403	20250115	121700	62263380	2830	2830	2830	2830	0
404	20250115	121600	62263380	2830	2830	2830	2830	2
405	20250115	121500	62257720	2830	2830	2830	2830	0
406	20250115	121400	62257720	2830	2830	2830	2830	0
407	20250115	121300	62257720	2830	2830	2830	2830	0
408	20250115	121200	62257720	2830	2830	2830	2830	0
409	20250115	121100	62257720	2830	2830	2830	2830	25
410	20250115	121000	62186970	2830	2835	2835	2830	16
411	20250115	120900	62141685	2830	2830	2830	2830	17
412	20250115	120800	62093575	2830	2830	2830	2830	0
413	20250115	120700	62093575	2830	2830	2830	2830	0
414	20250115	120600	62093575	2830	2830	2830	2830	0
415	20250115	120500	62093575	2830	2830	2830	2830	0
416	20250115	120400	62093575	2830	2830	2830	2830	0
417	20250115	120300	62093575	2830	2830	2830	2830	0
418	20250115	120200	62093575	2830	2830	2830	2830	3
419	20250115	120100	62085085	2830	2830	2830	2830	0
420	20250115	120000	62085085	2830	2830	2830	2830	9
421	20250115	115900	62059615	2830	2825	2830	2825	55
422	20250115	115800	61904095	2835	2835	2835	2835	0
423	20250115	115700	61904095	2835	2835	2835	2835	0
424	20250115	115600	61904095	2835	2820	2835	2820	6
425	20250115	115500	61887140	2820	2820	2820	2820	1
426	20250115	115400	61884320	2820	2820	2820	2820	1
427	20250115	115300	61881500	2835	2830	2835	2825	131
428	20250115	115200	61511360	2830	2825	2830	2825	2
429	20250115	115100	61505705	2825	2825	2825	2825	7
430	20250115	115000	61485930	2825	2830	2830	2825	25
431	20250115	114900	61415265	2830	2830	2830	2830	60
432	20250115	114800	61245465	2830	2830	2830	2830	0
433	20250115	114700	61245465	2830	2830	2830	2830	32
434	20250115	114600	61154905	2830	2830	2830	2830	0
435	20250115	114500	61154905	2830	2830	2830	2830	0
436	20250115	114400	61154905	2830	2830	2830	2830	0
437	20250115	114300	61154905	2830	2830	2830	2830	7
438	20250115	114200	61135095	2830	2830	2830	2830	0
439	20250115	114100	61135095	2830	2830	2830	2830	0
440	20250115	114000	61135095	2830	2830	2830	2830	0
441	20250115	113900	61135095	2830	2830	2830	2830	24
442	20250115	113800	61067175	2830	2830	2830	2830	0
443	20250115	113700	61067175	2830	2830	2830	2830	0
444	20250115	113600	61067175	2830	2830	2830	2830	0
445	20250115	113500	61067175	2830	2830	2830	2830	0
446	20250115	113400	61067175	2830	2830	2830	2830	0
447	20250115	113300	61067175	2830	2830	2830	2830	0
448	20250115	113200	61067175	2830	2830	2830	2830	3
449	20250115	113100	61058685	2830	2830	2830	2830	24
450	20250115	113000	60990765	2835	2835	2835	2835	0
451	20250115	112900	60990765	2835	2835	2835	2835	60
452	20250115	112800	60820665	2835	2835	2835	2835	0
453	20250115	112700	60820665	2835	2835	2835	2835	0
454	20250115	112600	60820665	2835	2835	2835	2835	0
455	20250115	112500	60820665	2835	2835	2835	2835	0
456	20250115	112400	60820665	2835	2835	2835	2835	0
457	20250115	112300	60820665	2835	2835	2835	2835	0
458	20250115	112200	60820665	2835	2835	2835	2835	2
459	20250115	112100	60814995	2835	2835	2835	2835	0
460	20250115	112000	60814995	2835	2835	2835	2835	1
461	20250115	111900	60812160	2835	2835	2835	2835	60
462	20250115	111800	60642060	2835	2835	2835	2835	0
463	20250115	111700	60642060	2835	2835	2835	2835	5
464	20250115	111600	60627885	2835	2835	2835	2835	6
465	20250115	111500	60610875	2835	2835	2835	2835	0
466	20250115	111400	60610875	2835	2835	2835	2835	0
467	20250115	111300	60610875	2835	2835	2835	2835	0
468	20250115	111200	60610875	2835	2835	2835	2835	3
469	20250115	111100	60602370	2835	2835	2835	2835	0
470	20250115	111000	60602370	2835	2835	2835	2835	0
471	20250115	110900	60602370	2835	2835	2835	2835	54
472	20250115	110800	60449280	2835	2835	2835	2835	3
473	20250115	110700	60440775	2835	2835	2835	2835	0
474	20250115	110600	60440775	2835	2835	2835	2835	0
475	20250115	110500	60440775	2835	2835	2835	2835	0
476	20250115	110400	60440775	2835	2835	2835	2835	0
477	20250115	110300	60440775	2835	2835	2835	2835	1
478	20250115	110200	60437940	2835	2835	2835	2835	5
479	20250115	110100	60423765	2835	2835	2835	2835	9
480	20250115	110000	60398250	2830	2830	2830	2830	0
481	20250115	105900	60398250	2830	2830	2830	2830	51
482	20250115	105800	60253920	2830	2830	2830	2830	1
483	20250115	105700	60251090	2830	2830	2830	2830	0
484	20250115	105600	60251090	2830	2830	2830	2830	0
485	20250115	105500	60251090	2830	2830	2830	2830	0
486	20250115	105400	60251090	2830	2830	2830	2830	0
487	20250115	105300	60251090	2830	2830	2830	2830	0
488	20250115	105200	60251090	2830	2830	2830	2830	1
489	20250115	105100	60248260	2830	2830	2830	2830	24
490	20250115	105000	60180340	2835	2835	2835	2835	0
491	20250115	104900	60180340	2835	2830	2835	2830	51
492	20250115	104800	60036005	2830	2830	2830	2830	0
493	20250115	104700	60036005	2830	2830	2830	2830	0
494	20250115	104600	60036005	2830	2830	2830	2830	0
495	20250115	104500	60036005	2830	2830	2830	2830	0
496	20250115	104400	60036005	2830	2830	2830	2830	94
497	20250115	104300	59769985	2820	2820	2820	2820	0
498	20250115	104200	59769985	2820	2820	2820	2820	0
499	20250115	104100	59769985	2820	2820	2820	2820	2
500	20250115	104000	59764345	2830	2825	2830	2825	110
501	20250115	103900	59453320	2830	2830	2830	2830	0
502	20250115	103800	59453320	2830	2830	2830	2830	101
503	20250115	103700	59167490	2820	2820	2820	2820	0
504	20250115	103600	59167490	2820	2825	2825	2820	300
505	20250115	103500	58321120	2830	2830	2830	2830	0
506	20250115	103400	58321120	2830	2830	2830	2830	0
507	20250115	103300	58321120	2830	2830	2830	2830	0
508	20250115	103200	58321120	2830	2830	2830	2830	2
509	20250115	103100	58315460	2830	2830	2830	2830	0
510	20250115	103000	58315460	2830	2830	2830	2830	0
511	20250115	102900	58315460	2830	2830	2830	2830	0
512	20250115	102800	58315460	2830	2830	2830	2830	5
513	20250115	102700	58301310	2830	2830	2830	2830	0
514	20250115	102600	58301310	2830	2830	2830	2830	0
515	20250115	102500	58301310	2830	2830	2830	2830	0
516	20250115	102400	58301310	2830	2820	2830	2820	3
517	20250115	102300	58292840	2825	2825	2825	2825	336
518	20250115	102200	57343640	2820	2825	2825	2820	10
519	20250115	102100	57315430	2825	2825	2825	2825	0
520	20250115	102000	57315430	2825	2825	2825	2825	0
521	20250115	101900	57315430	2825	2825	2825	2825	0
522	20250115	101800	57315430	2825	2825	2825	2825	0
523	20250115	101700	57315430	2825	2825	2825	2825	0
524	20250115	101600	57315430	2825	2825	2825	2825	0
525	20250115	101500	57315430	2825	2820	2825	2815	356
526	20250115	101400	56311235	2820	2820	2820	2820	0
527	20250115	101300	56311235	2820	2815	2820	2815	245
528	20250115	101200	55620745	2815	2820	2820	2815	72
529	20250115	101100	55418050	2820	2820	2820	2820	0
530	20250115	101000	55418050	2820	2820	2820	2820	0
531	20250115	100900	55418050	2820	2820	2820	2820	60
532	20250115	100800	55248850	2820	2820	2820	2820	0
533	20250115	100700	55248850	2820	2820	2820	2820	0
534	20250115	100600	55248850	2820	2820	2825	2820	13
535	20250115	100500	55212180	2825	2825	2825	2825	1
536	20250115	100400	55209355	2825	2825	2825	2825	0
537	20250115	100300	55209355	2825	2820	2825	2820	3
538	20250115	100200	55200890	2825	2825	2825	2825	0
539	20250115	100100	55200890	2825	2825	2825	2825	1
540	20250115	100000	55198065	2825	2815	2825	2810	230
541	20250115	095900	54551235	2825	2810	2825	2810	1405
542	20250115	095800	50589300	2815	2815	2815	2815	19
543	20250115	095700	50535815	2825	2815	2825	2815	200
544	20250115	095600	49972805	2810	2835	2835	2810	5367
545	20250115	095500	34873670	2835	2835	2835	2835	0
546	20250115	095400	34873670	2835	2835	2835	2835	0
547	20250115	095300	34873670	2835	2835	2835	2835	0
548	20250115	095200	34873670	2835	2840	2840	2835	65
549	20250115	095100	34689380	2840	2840	2840	2840	0
550	20250115	095000	34689380	2840	2840	2840	2840	0
551	20250115	094900	34689380	2840	2840	2840	2840	2
552	20250115	094800	34683700	2840	2840	2840	2840	5
553	20250115	094700	34669500	2830	2835	2835	2830	65
554	20250115	094600	34485520	2840	2840	2840	2840	43
555	20250115	094500	34363400	2840	2845	2845	2840	8
556	20250115	094400	34340675	2840	2840	2840	2840	56
557	20250115	094300	34181635	2840	2840	2840	2840	15
558	20250115	094200	34139035	2835	2835	2835	2835	43
559	20250115	094100	34017130	2835	2835	2835	2835	0
560	20250115	094000	34017130	2835	2835	2835	2835	100
561	20250115	093900	33733630	2830	2830	2830	2830	0
562	20250115	093800	33733630	2830	2830	2830	2830	0
563	20250115	093700	33733630	2830	2830	2830	2830	10
564	20250115	093600	33705330	2835	2835	2835	2835	3
565	20250115	093500	33696825	2830	2830	2830	2830	0
566	20250115	093400	33696825	2830	2830	2830	2830	677
567	20250115	093300	31780915	2820	2820	2820	2820	0
568	20250115	093200	31780915	2820	2820	2820	2820	0
569	20250115	093100	31780915	2820	2820	2820	2820	37
570	20250115	093000	31676575	2850	2830	2850	2830	34
571	20250115	092900	31580015	2830	2825	2830	2820	652
572	20250115	092800	29735025	2820	2820	2830	2800	4924
573	20250115	092700	15887840	2820	2820	2820	2820	99
574	20250115	092600	15608660	2820	2830	2830	2820	4700
575	20250115	092500	2351470	2840	2845	2845	2835	43
576	20250115	092400	2229515	2840	2840	2840	2840	0
577	20250115	092300	2229515	2840	2840	2840	2840	0
578	20250115	092200	2229515	2840	2855	2855	2840	10
579	20250115	092100	2201070	2855	2855	2855	2855	0
580	20250115	092000	2201070	2855	2855	2855	2855	0
581	20250115	091900	2201070	2855	2855	2855	2855	60
582	20250115	091800	2029770	2865	2865	2865	2865	0
583	20250115	091700	2029770	2865	2865	2865	2865	0
584	20250115	091600	2029770	2865	2845	2865	2840	206
585	20250115	091500	1442090	2845	2845	2845	2845	3
586	20250115	091400	1433555	2850	2850	2850	2850	0
587	20250115	091300	1433555	2850	2850	2850	2850	0
588	20250115	091200	1433555	2850	2850	2850	2850	0
589	20250115	091100	1433555	2850	2850	2850	2850	60
590	20250115	091000	1262555	2850	2850	2850	2850	0
591	20250115	090900	1262555	2850	2850	2850	2850	1
592	20250115	090800	1259705	2870	2870	2870	2870	0
593	20250115	090700	1259705	2870	2870	2870	2870	0
594	20250115	090600	1259705	2870	2870	2870	2870	0
595	20250115	090500	1259705	2870	2870	2870	2870	0
596	20250115	090400	1259705	2870	2870	2870	2870	0
597	20250115	090300	1259705	2870	2850	2870	2850	289
598	20250115	090200	435815	2870	2865	2870	2865	152
599	20250115	090100	0	2850	2850	2850	2850	0
600	20250115	090000	0	2850	2850	2850	2850	0