KissMeData/294140/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210800	64759400	2975	2975	2975	2975	156
3	20250114	210700	64759400	2975	2975	2975	2975	0
4	20250114	210600	64759400	2975	2975	2975	2975	0
5	20250114	210500	64759400	2975	2975	2975	2975	0
6	20250114	210400	64759400	2975	2975	2975	2975	0
7	20250114	210300	64759400	2975	2975	2975	2975	0
8	20250114	210200	64759400	2975	2975	2975	2975	0
9	20250114	210100	64759400	2975	2975	2975	2975	0
10	20250114	210000	64759400	2975	2975	2975	2975	0
11	20250114	205900	64759400	2975	2975	2975	2975	0
12	20250114	205800	64759400	2975	2975	2975	2975	0
13	20250114	205700	64759400	2975	2975	2975	2975	0
14	20250114	205600	64759400	2975	2975	2975	2975	0
15	20250114	205500	64759400	2975	2975	2975	2975	0
16	20250114	205400	64759400	2975	2975	2975	2975	0
17	20250114	205300	64759400	2975	2975	2975	2975	0
18	20250114	205200	64759400	2975	2975	2975	2975	0
19	20250114	205100	64759400	2975	2975	2975	2975	0
20	20250114	205000	64759400	2975	2975	2975	2975	0
21	20250114	204900	64759400	2975	2975	2975	2975	0
22	20250114	204800	64759400	2975	2975	2975	2975	0
23	20250114	204700	64759400	2975	2975	2975	2975	0
24	20250114	204600	64759400	2975	2975	2975	2975	0
25	20250114	204500	64759400	2975	2975	2975	2975	0
26	20250114	204400	64759400	2975	2975	2975	2975	0
27	20250114	204300	64759400	2975	2975	2975	2975	0
28	20250114	204200	64759400	2975	2975	2975	2975	0
29	20250114	204100	64759400	2975	2975	2975	2975	0
30	20250114	204000	64759400	2975	2975	2975	2975	0
31	20250114	203900	64759400	2975	2975	2975	2975	0
32	20250114	203800	64759400	2975	2975	2975	2975	156
33	20250114	203700	64759400	2975	2975	2975	2975	0
34	20250114	203600	64759400	2975	2975	2975	2975	0
35	20250114	203500	64759400	2975	2975	2975	2975	0
36	20250114	203400	64759400	2975	2975	2975	2975	0
37	20250114	203300	64759400	2975	2975	2975	2975	0
38	20250114	203200	64759400	2975	2975	2975	2975	0
39	20250114	203100	64759400	2975	2975	2975	2975	0
40	20250114	203000	64759400	2975	2975	2975	2975	0
41	20250114	202900	64759400	2975	2975	2975	2975	0
42	20250114	202800	64759400	2975	2975	2975	2975	0
43	20250114	202700	64759400	2975	2975	2975	2975	0
44	20250114	202600	64759400	2975	2975	2975	2975	0
45	20250114	202500	64759400	2975	2975	2975	2975	0
46	20250114	202400	64759400	2975	2975	2975	2975	0
47	20250114	202300	64759400	2975	2975	2975	2975	0
48	20250114	202200	64759400	2975	2975	2975	2975	0
49	20250114	202100	64759400	2975	2975	2975	2975	0
50	20250114	202000	64759400	2975	2975	2975	2975	0
51	20250114	201900	64759400	2975	2975	2975	2975	0
52	20250114	201800	64759400	2975	2975	2975	2975	0
53	20250114	201700	64759400	2975	2975	2975	2975	0
54	20250114	201600	64759400	2975	2975	2975	2975	0
55	20250114	201500	64759400	2975	2975	2975	2975	0
56	20250114	201400	64759400	2975	2975	2975	2975	0
57	20250114	201300	64759400	2975	2975	2975	2975	0
58	20250114	201200	64759400	2975	2975	2975	2975	0
59	20250114	201100	64759400	2975	2975	2975	2975	0
60	20250114	201000	64759400	2975	2975	2975	2975	0
61	20250114	200900	64759400	2975	2975	2975	2975	0
62	20250114	200800	64759400	2975	2975	2975	2975	156
63	20250114	200700	64759400	2975	2975	2975	2975	0
64	20250114	200600	64759400	2975	2975	2975	2975	0
65	20250114	200500	64759400	2975	2975	2975	2975	0
66	20250114	200400	64759400	2975	2975	2975	2975	0
67	20250114	200300	64759400	2975	2975	2975	2975	0
68	20250114	200200	64759400	2975	2975	2975	2975	0
69	20250114	200100	64759400	2975	2975	2975	2975	0
70	20250114	200000	64759400	2975	2975	2975	2975	0
71	20250114	195900	64759400	2975	2975	2975	2975	0
72	20250114	195800	64759400	2975	2975	2975	2975	0
73	20250114	195700	64759400	2975	2975	2975	2975	0
74	20250114	195600	64759400	2975	2975	2975	2975	0
75	20250114	195500	64759400	2975	2975	2975	2975	0
76	20250114	195400	64759400	2975	2975	2975	2975	0
77	20250114	195300	64759400	2975	2975	2975	2975	0
78	20250114	195200	64759400	2975	2975	2975	2975	0
79	20250114	195100	64759400	2975	2975	2975	2975	0
80	20250114	195000	64759400	2975	2975	2975	2975	0
81	20250114	194900	64759400	2975	2975	2975	2975	0
82	20250114	194800	64759400	2975	2975	2975	2975	0
83	20250114	194700	64759400	2975	2975	2975	2975	0
84	20250114	194600	64759400	2975	2975	2975	2975	0
85	20250114	194500	64759400	2975	2975	2975	2975	0
86	20250114	194400	64759400	2975	2975	2975	2975	0
87	20250114	194300	64759400	2975	2975	2975	2975	0
88	20250114	194200	64759400	2975	2975	2975	2975	0
89	20250114	194100	64759400	2975	2975	2975	2975	0
90	20250114	194000	64759400	2975	2975	2975	2975	0
91	20250114	193900	64759400	2975	2975	2975	2975	0
92	20250114	193800	64759400	2975	2975	2975	2975	156
93	20250114	193700	64759400	2975	2975	2975	2975	0
94	20250114	193600	64759400	2975	2975	2975	2975	0
95	20250114	193500	64759400	2975	2975	2975	2975	0
96	20250114	193400	64759400	2975	2975	2975	2975	0
97	20250114	193300	64759400	2975	2975	2975	2975	0
98	20250114	193200	64759400	2975	2975	2975	2975	0
99	20250114	193100	64759400	2975	2975	2975	2975	0
100	20250114	193000	64759400	2975	2975	2975	2975	0
101	20250114	192900	64759400	2975	2975	2975	2975	0
102	20250114	192800	64759400	2975	2975	2975	2975	0
103	20250114	192700	64759400	2975	2975	2975	2975	0
104	20250114	192600	64759400	2975	2975	2975	2975	0
105	20250114	192500	64759400	2975	2975	2975	2975	0
106	20250114	192400	64759400	2975	2975	2975	2975	0
107	20250114	192300	64759400	2975	2975	2975	2975	0
108	20250114	192200	64759400	2975	2975	2975	2975	0
109	20250114	192100	64759400	2975	2975	2975	2975	0
110	20250114	192000	64759400	2975	2975	2975	2975	0
111	20250114	191900	64759400	2975	2975	2975	2975	0
112	20250114	191800	64759400	2975	2975	2975	2975	0
113	20250114	191700	64759400	2975	2975	2975	2975	0
114	20250114	191600	64759400	2975	2975	2975	2975	0
115	20250114	191500	64759400	2975	2975	2975	2975	0
116	20250114	191400	64759400	2975	2975	2975	2975	0
117	20250114	191300	64759400	2975	2975	2975	2975	0
118	20250114	191200	64759400	2975	2975	2975	2975	0
119	20250114	191100	64759400	2975	2975	2975	2975	0
120	20250114	191000	64759400	2975	2975	2975	2975	0
121	20250114	190900	64759400	2975	2975	2975	2975	0
122	20250114	190800	64759400	2975	2975	2975	2975	156
123	20250114	190700	64759400	2975	2975	2975	2975	0
124	20250114	190600	64759400	2975	2975	2975	2975	0
125	20250114	190500	64759400	2975	2975	2975	2975	0
126	20250114	190400	64759400	2975	2975	2975	2975	0
127	20250114	190300	64759400	2975	2975	2975	2975	0
128	20250114	190200	64759400	2975	2975	2975	2975	0
129	20250114	190100	64759400	2975	2975	2975	2975	0
130	20250114	190000	64759400	2975	2975	2975	2975	0
131	20250114	185900	64759400	2975	2975	2975	2975	0
132	20250114	185800	64759400	2975	2975	2975	2975	0
133	20250114	185700	64759400	2975	2975	2975	2975	0
134	20250114	185600	64759400	2975	2975	2975	2975	0
135	20250114	185500	64759400	2975	2975	2975	2975	0
136	20250114	185400	64759400	2975	2975	2975	2975	0
137	20250114	185300	64759400	2975	2975	2975	2975	0
138	20250114	185200	64759400	2975	2975	2975	2975	0
139	20250114	185100	64759400	2975	2975	2975	2975	0
140	20250114	185000	64759400	2975	2975	2975	2975	0
141	20250114	184900	64759400	2975	2975	2975	2975	0
142	20250114	184800	64759400	2975	2975	2975	2975	0
143	20250114	184700	64759400	2975	2975	2975	2975	0
144	20250114	184600	64759400	2975	2975	2975	2975	0
145	20250114	184500	64759400	2975	2975	2975	2975	0
146	20250114	184400	64759400	2975	2975	2975	2975	0
147	20250114	184300	64759400	2975	2975	2975	2975	0
148	20250114	184200	64759400	2975	2975	2975	2975	0
149	20250114	184100	64759400	2975	2975	2975	2975	0
150	20250114	184000	64759400	2975	2975	2975	2975	0
151	20250114	183900	64759400	2975	2975	2975	2975	0
152	20250114	183800	64759400	2975	2975	2975	2975	156
153	20250114	183700	64759400	2975	2975	2975	2975	0
154	20250114	183600	64759400	2975	2975	2975	2975	0
155	20250114	183500	64759400	2975	2975	2975	2975	0
156	20250114	183400	64759400	2975	2975	2975	2975	0
157	20250114	183300	64759400	2975	2975	2975	2975	0
158	20250114	183200	64759400	2975	2975	2975	2975	0
159	20250114	183100	64759400	2975	2975	2975	2975	0
160	20250114	183000	64759400	2975	2975	2975	2975	0
161	20250114	182900	64759400	2975	2975	2975	2975	0
162	20250114	182800	64759400	2975	2975	2975	2975	0
163	20250114	182700	64759400	2975	2975	2975	2975	0
164	20250114	182600	64759400	2975	2975	2975	2975	0
165	20250114	182500	64759400	2975	2975	2975	2975	0
166	20250114	182400	64759400	2975	2975	2975	2975	0
167	20250114	182300	64759400	2975	2975	2975	2975	0
168	20250114	182200	64759400	2975	2975	2975	2975	0
169	20250114	182100	64759400	2975	2975	2975	2975	0
170	20250114	182000	64759400	2975	2975	2975	2975	0
171	20250114	181900	64759400	2975	2975	2975	2975	0
172	20250114	181800	64759400	2975	2975	2975	2975	0
173	20250114	181700	64759400	2975	2975	2975	2975	0
174	20250114	181600	64759400	2975	2975	2975	2975	0
175	20250114	181500	64759400	2975	2975	2975	2975	0
176	20250114	181400	64759400	2975	2975	2975	2975	0
177	20250114	181300	64759400	2975	2975	2975	2975	0
178	20250114	181200	64759400	2975	2975	2975	2975	0
179	20250114	181100	64759400	2975	2975	2975	2975	0
180	20250114	181000	64759400	2975	2975	2975	2975	0
181	20250114	180900	64759400	2975	2975	2975	2975	0
182	20250114	180800	64759400	2975	2975	2975	2975	156
183	20250114	180700	64759400	2975	2975	2975	2975	0
184	20250114	180600	64759400	2975	2975	2975	2975	0
185	20250114	180500	64759400	2975	2975	2975	2975	0
186	20250114	180400	64759400	2975	2975	2975	2975	0
187	20250114	180300	64759400	2975	2975	2975	2975	0
188	20250114	180200	64759400	2975	2975	2975	2975	0
189	20250114	180100	64759400	2975	2975	2975	2975	0
190	20250114	180000	64759400	2975	2975	2975	2975	0
191	20250114	175900	64759400	2975	2975	2975	2975	0
192	20250114	175800	64759400	2975	2975	2975	2975	0
193	20250114	175700	64759400	2975	2975	2975	2975	0
194	20250114	175600	64759400	2975	2975	2975	2975	0
195	20250114	175500	64759400	2975	2975	2975	2975	0
196	20250114	175400	64759400	2975	2975	2975	2975	0
197	20250114	175300	64759400	2975	2975	2975	2975	0
198	20250114	175200	64759400	2975	2975	2975	2975	0
199	20250114	175100	64759400	2975	2975	2975	2975	0
200	20250114	175000	64759400	2975	2975	2975	2975	0
201	20250114	174900	64759400	2975	2975	2975	2975	0
202	20250114	174800	64759400	2975	2975	2975	2975	0
203	20250114	174700	64759400	2975	2975	2975	2975	0
204	20250114	174600	64759400	2975	2975	2975	2975	0
205	20250114	174500	64759400	2975	2975	2975	2975	0
206	20250114	174400	64759400	2975	2975	2975	2975	0
207	20250114	174300	64759400	2975	2975	2975	2975	0
208	20250114	174200	64759400	2975	2975	2975	2975	0
209	20250114	174100	64759400	2975	2975	2975	2975	0
210	20250114	174000	64759400	2975	2975	2975	2975	0
211	20250114	173900	64759400	2975	2975	2975	2975	0
212	20250114	173800	64759400	2975	2975	2975	2975	156
213	20250114	173700	64759400	2975	2975	2975	2975	0
214	20250114	173600	64759400	2975	2975	2975	2975	0
215	20250114	173500	64759400	2975	2975	2975	2975	0
216	20250114	173400	64759400	2975	2975	2975	2975	0
217	20250114	173300	64759400	2975	2975	2975	2975	0
218	20250114	173200	64759400	2975	2975	2975	2975	0
219	20250114	173100	64759400	2975	2975	2975	2975	0
220	20250114	173000	64759400	2975	2975	2975	2975	0
221	20250114	172900	64759400	2975	2975	2975	2975	0
222	20250114	172800	64759400	2975	2975	2975	2975	0
223	20250114	172700	64759400	2975	2975	2975	2975	0
224	20250114	172600	64759400	2975	2975	2975	2975	0
225	20250114	172500	64759400	2975	2975	2975	2975	0
226	20250114	172400	64759400	2975	2975	2975	2975	0
227	20250114	172300	64759400	2975	2975	2975	2975	0
228	20250114	172200	64759400	2975	2975	2975	2975	0
229	20250114	172100	64759400	2975	2975	2975	2975	0
230	20250114	172000	64759400	2975	2975	2975	2975	0
231	20250114	171900	64759400	2975	2975	2975	2975	0
232	20250114	171800	64759400	2975	2975	2975	2975	0
233	20250114	171700	64759400	2975	2975	2975	2975	0
234	20250114	171600	64759400	2975	2975	2975	2975	0
235	20250114	171500	64759400	2975	2975	2975	2975	0
236	20250114	171400	64759400	2975	2975	2975	2975	0
237	20250114	171300	64759400	2975	2975	2975	2975	0
238	20250114	171200	64759400	2975	2975	2975	2975	0
239	20250114	171100	64759400	2975	2975	2975	2975	0
240	20250114	171000	64759400	2975	2975	2975	2975	0
241	20250114	170900	64759400	2975	2975	2975	2975	0
242	20250114	170800	64759400	2975	2975	2975	2975	156
243	20250114	170700	64759400	2975	2975	2975	2975	0
244	20250114	170600	64759400	2975	2975	2975	2975	0
245	20250114	170500	64759400	2975	2975	2975	2975	0
246	20250114	170400	64759400	2975	2975	2975	2975	0
247	20250114	170300	64759400	2975	2975	2975	2975	0
248	20250114	170200	64759400	2975	2975	2975	2975	0
249	20250114	170100	64759400	2975	2975	2975	2975	0
250	20250114	170000	64759400	2975	2975	2975	2975	0
251	20250114	165900	64759400	2975	2975	2975	2975	0
252	20250114	165800	64759400	2975	2975	2975	2975	0
253	20250114	165700	64759400	2975	2975	2975	2975	0
254	20250114	165600	64759400	2975	2975	2975	2975	0
255	20250114	165500	64759400	2975	2975	2975	2975	0
256	20250114	165400	64759400	2975	2975	2975	2975	0
257	20250114	165300	64759400	2975	2975	2975	2975	0
258	20250114	165200	64759400	2975	2975	2975	2975	0
259	20250114	165100	64759400	2975	2975	2975	2975	0
260	20250114	165000	64759400	2975	2975	2975	2975	0
261	20250114	164900	64759400	2975	2975	2975	2975	0
262	20250114	164800	64759400	2975	2975	2975	2975	0
263	20250114	164700	64759400	2975	2975	2975	2975	0
264	20250114	164600	64759400	2975	2975	2975	2975	0
265	20250114	164500	64759400	2975	2975	2975	2975	0
266	20250114	164400	64759400	2975	2975	2975	2975	0
267	20250114	164300	64759400	2975	2975	2975	2975	0
268	20250114	164200	64759400	2975	2975	2975	2975	0
269	20250114	164100	64759400	2975	2975	2975	2975	0
270	20250114	164000	64759400	2975	2975	2975	2975	0
271	20250114	163900	64759400	2975	2975	2975	2975	0
272	20250114	163800	64759400	2975	2975	2975	2975	156
273	20250114	163700	64759400	2975	2975	2975	2975	0
274	20250114	163600	64759400	2975	2975	2975	2975	0
275	20250114	163500	64759400	2975	2975	2975	2975	0
276	20250114	163400	64759400	2975	2975	2975	2975	0
277	20250114	163300	64759400	2975	2975	2975	2975	0
278	20250114	163200	64759400	2975	2975	2975	2975	0
279	20250114	163100	64759400	2975	2975	2975	2975	0
280	20250114	163000	64759400	2975	2975	2975	2975	0
281	20250114	162900	64759400	2975	2975	2975	2975	0
282	20250114	162800	64759400	2975	2975	2975	2975	0
283	20250114	162700	64759400	2975	2975	2975	2975	0
284	20250114	162600	64759400	2975	2975	2975	2975	0
285	20250114	162500	64759400	2975	2975	2975	2975	0
286	20250114	162400	64759400	2975	2975	2975	2975	0
287	20250114	162300	64759400	2975	2975	2975	2975	0
288	20250114	162200	64759400	2975	2975	2975	2975	0
289	20250114	162100	64759400	2975	2975	2975	2975	0
290	20250114	162000	64759400	2975	2975	2975	2975	0
291	20250114	161900	64759400	2975	2975	2975	2975	0
292	20250114	161800	64759400	2975	2975	2975	2975	0
293	20250114	161700	64759400	2975	2975	2975	2975	0
294	20250114	161600	64759400	2975	2975	2975	2975	0
295	20250114	161500	64759400	2975	2975	2975	2975	0
296	20250114	161400	64759400	2975	2975	2975	2975	0
297	20250114	161300	64759400	2975	2975	2975	2975	0
298	20250114	161200	64759400	2975	2975	2975	2975	0
299	20250114	161100	64759400	2975	2975	2975	2975	0
300	20250114	161000	64759400	2975	2975	2975	2975	0
301	20250114	160900	64759400	2975	2975	2975	2975	0
302	20250114	160800	64759400	2975	2975	2975	2975	156
303	20250114	160700	64759400	2975	2975	2975	2975	0
304	20250114	160600	64759400	2975	2975	2975	2975	0
305	20250114	160500	64759400	2975	2975	2975	2975	0
306	20250114	160400	64759400	2975	2975	2975	2975	0
307	20250114	160300	64759400	2975	2975	2975	2975	0
308	20250114	160200	64759400	2975	2975	2975	2975	0
309	20250114	160100	64759400	2975	2975	2975	2975	0
310	20250114	160000	64759400	2975	2975	2975	2975	0
311	20250114	155900	64759400	2975	2975	2975	2975	0
312	20250114	155800	64759400	2975	2975	2975	2975	0
313	20250114	155700	64759400	2975	2975	2975	2975	0
314	20250114	155600	64759400	2975	2975	2975	2975	0
315	20250114	155500	64759400	2975	2975	2975	2975	0
316	20250114	155400	64759400	2975	2975	2975	2975	0
317	20250114	155300	64759400	2975	2975	2975	2975	0
318	20250114	155200	64759400	2975	2975	2975	2975	0
319	20250114	155100	64759400	2975	2975	2975	2975	0
320	20250114	155000	64759400	2975	2975	2975	2975	0
321	20250114	154900	64759400	2975	2975	2975	2975	0
322	20250114	154800	64759400	2975	2975	2975	2975	0
323	20250114	154700	64759400	2975	2975	2975	2975	0
324	20250114	154600	64759400	2975	2975	2975	2975	0
325	20250114	154500	64759400	2975	2975	2975	2975	0
326	20250114	154400	64759400	2975	2975	2975	2975	0
327	20250114	154300	64759400	2975	2975	2975	2975	0
328	20250114	154200	64759400	2975	2975	2975	2975	0
329	20250114	154100	64759400	2975	2975	2975	2975	0
330	20250114	154000	64759400	2975	2975	2975	2975	0
331	20250114	153900	64759400	2975	2975	2975	2975	0
332	20250114	153800	64759400	2975	2975	2975	2975	156
333	20250114	153700	64759400	2975	2975	2975	2975	0
334	20250114	153600	64759400	2975	2975	2975	2975	0
335	20250114	153500	64759400	2975	2975	2975	2975	0
336	20250114	153400	64759400	2975	2975	2975	2975	0
337	20250114	153300	64759400	2975	2975	2975	2975	0
338	20250114	153200	64759400	2975	2975	2975	2975	0
339	20250114	153100	64759400	2975	2975	2975	2975	0
340	20250114	153000	64759400	2975	2975	2975	2975	156
341	20250114	152900	64295300	2980	2980	2980	2980	0
342	20250114	152800	64295300	2980	2980	2980	2980	0
343	20250114	152700	64295300	2980	2980	2980	2980	0
344	20250114	152600	64295300	2980	2980	2980	2980	0
345	20250114	152500	64295300	2980	2980	2980	2980	0
346	20250114	152400	64295300	2980	2980	2980	2980	0
347	20250114	152300	64295300	2980	2980	2980	2980	0
348	20250114	152200	64295300	2980	2980	2980	2980	0
349	20250114	152100	64295300	2980	2980	2980	2980	0
350	20250114	152000	64295300	2980	2980	2980	2980	0
351	20250114	151900	64295300	2980	2980	2980	2980	39
352	20250114	151800	64179080	2980	2980	2980	2980	16
353	20250114	151700	64131400	2965	2965	2965	2965	350
354	20250114	151600	63093650	2965	2980	2980	2965	502
355	20250114	151500	61605190	2980	2980	2980	2980	0
356	20250114	151400	61605190	2980	2980	2980	2980	1
357	20250114	151300	61602210	2970	2970	2970	2970	35
358	20250114	151200	61498260	2970	2980	2980	2970	44
359	20250114	151100	61367150	2980	2970	2980	2970	236
360	20250114	151000	60664000	2970	2970	2970	2970	0
361	20250114	150900	60664000	2970	2970	2970	2970	0
362	20250114	150800	60664000	2970	2970	2970	2970	1
363	20250114	150700	60661030	2970	2970	2970	2970	0
364	20250114	150600	60661030	2970	2970	2970	2970	0
365	20250114	150500	60661030	2970	2960	2970	2960	185
366	20250114	150400	60113280	2970	2970	2970	2970	1
367	20250114	150300	60110310	2970	2970	2970	2970	4
368	20250114	150200	60098430	2970	2970	2970	2970	0
369	20250114	150100	60098430	2970	2970	2970	2970	16
370	20250114	150000	60050910	2970	2970	2970	2970	66
371	20250114	145900	59854890	2970	2970	2970	2970	0
372	20250114	145800	59854890	2970	2970	2970	2970	0
373	20250114	145700	59854890	2970	2970	2970	2970	1
374	20250114	145600	59851920	2960	2960	2960	2960	0
375	20250114	145500	59851920	2960	2960	2960	2960	1
376	20250114	145400	59848960	2960	2960	2960	2960	900
377	20250114	145300	57184960	2970	2970	2970	2970	0
378	20250114	145200	57184960	2970	2970	2970	2970	393
379	20250114	145100	56017750	2970	2970	2970	2970	50
380	20250114	145000	55869250	2970	2970	2970	2970	0
381	20250114	144900	55869250	2970	2970	2970	2970	0
382	20250114	144800	55869250	2970	2970	2970	2970	0
383	20250114	144700	55869250	2970	2970	2970	2970	0
384	20250114	144600	55869250	2970	2970	2970	2970	0
385	20250114	144500	55869250	2970	2970	2970	2970	0
386	20250114	144400	55869250	2970	2970	2970	2970	1
387	20250114	144300	55866280	2970	2970	2970	2970	0
388	20250114	144200	55866280	2970	2970	2970	2970	0
389	20250114	144100	55866280	2970	2970	2970	2970	0
390	20250114	144000	55866280	2970	2970	2970	2970	0
391	20250114	143900	55866280	2970	2970	2970	2970	0
392	20250114	143800	55866280	2970	2970	2970	2970	0
393	20250114	143700	55866280	2970	2970	2970	2970	0
394	20250114	143600	55866280	2970	2970	2970	2970	0
395	20250114	143500	55866280	2970	2970	2970	2970	0
396	20250114	143400	55866280	2970	2970	2970	2970	0
397	20250114	143300	55866280	2970	2970	2970	2970	27
398	20250114	143200	55786090	2970	2970	2970	2970	0
399	20250114	143100	55786090	2970	2975	2980	2970	1060
400	20250114	143000	52632805	2970	2970	2970	2970	29
401	20250114	142900	52546675	2975	2975	2975	2975	4
402	20250114	142800	52534775	2970	2970	2970	2970	0
403	20250114	142700	52534775	2970	2970	2970	2970	243
404	20250114	142600	51813065	2970	2970	2970	2970	20
405	20250114	142500	51753665	2970	2970	2970	2970	0
406	20250114	142400	51753665	2970	2970	2970	2970	0
407	20250114	142300	51753665	2970	2970	2970	2970	0
408	20250114	142200	51753665	2970	2970	2970	2970	0
409	20250114	142100	51753665	2970	2970	2970	2970	0
410	20250114	142000	51753665	2970	2970	2970	2970	0
411	20250114	141900	51753665	2970	2960	2970	2960	80
412	20250114	141800	51516565	2970	2970	2970	2970	1
413	20250114	141700	51513595	2955	2955	2955	2955	0
414	20250114	141600	51513595	2955	2955	2955	2955	1501
415	20250114	141500	47078140	2975	2975	2975	2975	0
416	20250114	141400	47078140	2975	2975	2975	2975	0
417	20250114	141300	47078140	2975	2970	2975	2970	11
418	20250114	141200	47045455	2970	2970	2970	2970	0
419	20250114	141100	47045455	2970	2970	2970	2970	0
420	20250114	141000	47045455	2970	2970	2970	2970	0
421	20250114	140900	47045455	2970	2970	2970	2970	226
422	20250114	140800	46374235	2970	2970	2970	2970	0
423	20250114	140700	46374235	2970	2970	2970	2970	0
424	20250114	140600	46374235	2970	2970	2970	2970	0
425	20250114	140500	46374235	2970	2970	2970	2970	9
426	20250114	140400	46347505	2970	2970	2970	2970	0
427	20250114	140300	46347505	2970	2970	2970	2970	0
428	20250114	140200	46347505	2970	2970	2970	2970	0
429	20250114	140100	46347505	2970	2970	2970	2970	0
430	20250114	140000	46347505	2970	2970	2970	2970	0
431	20250114	135900	46347505	2970	2970	2970	2970	71
432	20250114	135800	46136635	2970	2970	2970	2970	0
433	20250114	135700	46136635	2970	2970	2970	2970	1528
434	20250114	135600	41598475	2950	2950	2950	2950	0
435	20250114	135500	41598475	2950	2950	2950	2950	0
436	20250114	135400	41598475	2950	2950	2950	2950	0
437	20250114	135300	41598475	2950	2950	2950	2950	0
438	20250114	135200	41598475	2950	2950	2950	2950	0
439	20250114	135100	41598475	2950	2950	2950	2950	0
440	20250114	135000	41598475	2950	2950	2950	2950	0
441	20250114	134900	41598475	2950	2950	2950	2950	116
442	20250114	134800	41256275	2950	2955	2955	2950	50
443	20250114	134700	41108770	2950	2950	2950	2950	0
444	20250114	134600	41108770	2950	2950	2950	2950	0
445	20250114	134500	41108770	2950	2950	2950	2950	50
446	20250114	134400	40961270	2950	2950	2950	2950	0
447	20250114	134300	40961270	2950	2950	2950	2950	0
448	20250114	134200	40961270	2950	2950	2950	2950	0
449	20250114	134100	40961270	2950	2950	2950	2950	0
450	20250114	134000	40961270	2950	2970	2970	2950	5
451	20250114	133900	40946440	2950	2950	2950	2950	0
452	20250114	133800	40946440	2950	2950	2950	2950	300
453	20250114	133700	40061440	2950	2950	2950	2950	20
454	20250114	133600	40002440	2950	2950	2950	2950	5
455	20250114	133500	39987690	2970	2970	2970	2970	0
456	20250114	133400	39987690	2970	2970	2970	2970	0
457	20250114	133300	39987690	2970	2970	2970	2970	0
458	20250114	133200	39987690	2970	2965	2970	2965	37
459	20250114	133100	39877970	2960	2960	2960	2960	447
460	20250114	133000	38554850	2960	2960	2960	2960	100
461	20250114	132900	38258850	2940	2940	2940	2940	1
462	20250114	132800	38255910	2940	2940	2940	2940	0
463	20250114	132700	38255910	2940	2950	2950	2940	1501
464	20250114	132600	33834240	2945	2945	2945	2945	0
465	20250114	132500	33834240	2945	2945	2945	2945	0
466	20250114	132400	33834240	2945	2945	2945	2945	0
467	20250114	132300	33834240	2945	2945	2945	2945	0
468	20250114	132200	33834240	2945	2945	2945	2945	432
469	20250114	132100	32562000	2965	2965	2965	2965	0
470	20250114	132000	32562000	2965	2965	2965	2965	0
471	20250114	131900	32562000	2965	2965	2965	2965	0
472	20250114	131800	32562000	2965	2965	2965	2965	0
473	20250114	131700	32562000	2965	2965	2965	2965	0
474	20250114	131600	32562000	2965	2965	2965	2965	3
475	20250114	131500	32553105	2965	2965	2965	2965	0
476	20250114	131400	32553105	2965	2965	2965	2965	0
477	20250114	131300	32553105	2965	2965	2965	2965	0
478	20250114	131200	32553105	2965	2965	2965	2965	0
479	20250114	131100	32553105	2965	2965	2965	2965	10
480	20250114	131000	32523455	2965	2965	2965	2965	0
481	20250114	130900	32523455	2965	2965	2965	2965	0
482	20250114	130800	32523455	2965	2965	2965	2965	10
483	20250114	130700	32493805	2965	2965	2965	2965	0
484	20250114	130600	32493805	2965	2965	2965	2965	0
485	20250114	130500	32493805	2965	2965	2965	2965	0
486	20250114	130400	32493805	2965	2965	2965	2965	0
487	20250114	130300	32493805	2965	2965	2965	2965	0
488	20250114	130200	32493805	2965	2965	2965	2965	149
489	20250114	130100	32052020	2945	2945	2945	2945	0
490	20250114	130000	32052020	2945	2945	2945	2945	0
491	20250114	125900	32052020	2945	2945	2945	2945	0
492	20250114	125800	32052020	2945	2945	2945	2945	15
493	20250114	125700	32007845	2945	2945	2945	2945	0
494	20250114	125600	32007845	2945	2945	2945	2945	0
495	20250114	125500	32007845	2945	2945	2945	2945	9
496	20250114	125400	31981340	2945	2945	2945	2945	46
497	20250114	125300	31845870	2950	2950	2950	2950	15
498	20250114	125200	31801620	2950	2950	2950	2950	0
499	20250114	125100	31801620	2950	2950	2950	2950	0
500	20250114	125000	31801620	2950	2950	2950	2950	50
501	20250114	124900	31654120	2955	2955	2955	2955	0
502	20250114	124800	31654120	2955	2955	2955	2955	5
503	20250114	124700	31639345	2955	2955	2955	2955	0
504	20250114	124600	31639345	2955	2955	2955	2955	0
505	20250114	124500	31639345	2955	2955	2955	2955	0
506	20250114	124400	31639345	2955	2955	2955	2955	0
507	20250114	124300	31639345	2955	2955	2955	2955	0
508	20250114	124200	31639345	2955	2955	2955	2955	0
509	20250114	124100	31639345	2955	2955	2955	2955	0
510	20250114	124000	31639345	2955	2955	2955	2955	0
511	20250114	123900	31639345	2955	2955	2955	2955	0
512	20250114	123800	31639345	2955	2955	2955	2955	5
513	20250114	123700	31624570	2965	2965	2965	2965	0
514	20250114	123600	31624570	2965	2965	2965	2965	0
515	20250114	123500	31624570	2965	2965	2965	2965	0
516	20250114	123400	31624570	2965	2965	2965	2965	0
517	20250114	123300	31624570	2965	2965	2965	2965	0
518	20250114	123200	31624570	2965	2965	2965	2965	0
519	20250114	123100	31624570	2965	2965	2965	2965	0
520	20250114	123000	31624570	2965	2965	2965	2965	0
521	20250114	122900	31624570	2965	2965	2965	2965	0
522	20250114	122800	31624570	2965	2965	2965	2965	0
523	20250114	122700	31624570	2965	2965	2965	2965	0
524	20250114	122600	31624570	2965	2965	2965	2965	0
525	20250114	122500	31624570	2965	2965	2965	2965	0
526	20250114	122400	31624570	2965	2965	2965	2965	0
527	20250114	122300	31624570	2965	2965	2965	2965	0
528	20250114	122200	31624570	2965	2965	2965	2965	37
529	20250114	122100	31514865	2965	2965	2965	2965	1
530	20250114	122000	31511900	2965	2965	2965	2965	1
531	20250114	121900	31508935	2965	2965	2965	2965	0
532	20250114	121800	31508935	2965	2965	2965	2965	0
533	20250114	121700	31508935	2965	2965	2965	2965	0
534	20250114	121600	31508935	2965	2965	2965	2965	0
535	20250114	121500	31508935	2965	2965	2965	2965	0
536	20250114	121400	31508935	2965	2965	2965	2965	0
537	20250114	121300	31508935	2965	2965	2965	2965	18
538	20250114	121200	31455565	2950	2950	2950	2950	70
539	20250114	121100	31249065	2950	2950	2950	2950	0
540	20250114	121000	31249065	2950	2950	2950	2950	100
541	20250114	120900	30954065	2950	2950	2950	2950	0
542	20250114	120800	30954065	2950	2950	2950	2950	30
543	20250114	120700	30865565	2945	2945	2945	2945	0
544	20250114	120600	30865565	2945	2945	2945	2945	0
545	20250114	120500	30865565	2945	2945	2945	2945	0
546	20250114	120400	30865565	2945	2945	2945	2945	0
547	20250114	120300	30865565	2945	2945	2945	2945	0
548	20250114	120200	30865565	2945	2945	2945	2945	290
549	20250114	120100	30011515	2950	2950	2950	2950	23
550	20250114	120000	29943665	2960	2960	2960	2960	0
551	20250114	115900	29943665	2960	2960	2960	2960	0
552	20250114	115800	29943665	2960	2960	2960	2960	10
553	20250114	115700	29914065	2960	2960	2960	2960	1
554	20250114	115600	29911105	2950	2950	2950	2950	0
555	20250114	115500	29911105	2950	2950	2950	2950	2
556	20250114	115400	29905205	2950	2950	2950	2950	0
557	20250114	115300	29905205	2950	2950	2950	2950	0
558	20250114	115200	29905205	2950	2950	2950	2950	0
559	20250114	115100	29905205	2950	2950	2950	2950	0
560	20250114	115000	29905205	2950	2950	2950	2950	0
561	20250114	114900	29905205	2950	2950	2950	2950	0
562	20250114	114800	29905205	2950	2950	2950	2950	0
563	20250114	114700	29905205	2950	2950	2950	2950	0
564	20250114	114600	29905205	2950	2950	2950	2950	0
565	20250114	114500	29905205	2950	2950	2950	2950	0
566	20250114	114400	29905205	2950	2950	2950	2950	0
567	20250114	114300	29905205	2950	2950	2950	2950	0
568	20250114	114200	29905205	2950	2950	2950	2950	0
569	20250114	114100	29905205	2950	2950	2950	2950	0
570	20250114	114000	29905205	2950	2950	2950	2950	0
571	20250114	113900	29905205	2950	2965	2965	2950	94
572	20250114	113800	29626615	2965	2965	2965	2965	0
573	20250114	113700	29626615	2965	2965	2965	2965	1
574	20250114	113600	29623650	2960	2960	2960	2960	0
575	20250114	113500	29623650	2960	2960	2960	2960	0
576	20250114	113400	29623650	2960	2960	2960	2960	0
577	20250114	113300	29623650	2960	2960	2960	2960	2
578	20250114	113200	29617730	2970	2970	2970	2970	0
579	20250114	113100	29617730	2970	2970	2970	2970	0
580	20250114	113000	29617730	2970	2970	2970	2970	0
581	20250114	112900	29617730	2970	2970	2970	2970	0
582	20250114	112800	29617730	2970	2970	2970	2970	0
583	20250114	112700	29617730	2970	2970	2970	2970	0
584	20250114	112600	29617730	2970	2970	2970	2970	0
585	20250114	112500	29617730	2970	2970	2970	2970	0
586	20250114	112400	29617730	2970	2970	2970	2970	0
587	20250114	112300	29617730	2970	2970	2970	2970	0
588	20250114	112200	29617730	2970	2970	2970	2970	4
589	20250114	112100	29605850	2970	2970	2970	2970	0
590	20250114	112000	29605850	2970	2970	2970	2970	0
591	20250114	111900	29605850	2970	2970	2970	2970	0
592	20250114	111800	29605850	2970	2970	2970	2970	4
593	20250114	111700	29593970	2970	2970	2970	2970	0
594	20250114	111600	29593970	2970	2970	2970	2970	0
595	20250114	111500	29593970	2970	2970	2970	2970	0
596	20250114	111400	29593970	2970	2970	2970	2970	0
597	20250114	111300	29593970	2970	2970	2970	2970	0
598	20250114	111200	29593970	2970	2970	2970	2970	0
599	20250114	111100	29593970	2970	2970	2970	2970	0
600	20250114	111000	29593970	2970	2960	2970	2960	204
601	20250114	110900	28988750	2940	2940	2940	2940	0
602	20250114	110800	28988750	2940	2940	2940	2940	92
603	20250114	110700	28718270	2940	2950	2950	2940	500
604	20250114	110600	27247535	2950	2950	2950	2950	0
605	20250114	110500	27247535	2950	2950	2950	2950	30
606	20250114	110400	27159035	2955	2955	2955	2955	0
607	20250114	110300	27159035	2955	2955	2955	2955	0
608	20250114	110200	27159035	2955	2955	2955	2955	0
609	20250114	110100	27159035	2955	2955	2955	2955	0
610	20250114	110000	27159035	2955	2955	2955	2955	0
611	20250114	105900	27159035	2955	2955	2955	2955	0
612	20250114	105800	27159035	2955	2955	2955	2955	0
613	20250114	105700	27159035	2955	2955	2955	2955	0
614	20250114	105600	27159035	2955	2955	2955	2955	0
615	20250114	105500	27159035	2955	2955	2955	2955	0
616	20250114	105400	27159035	2955	2955	2955	2955	0
617	20250114	105300	27159035	2955	2955	2955	2955	0
618	20250114	105200	27159035	2955	2955	2955	2955	38
619	20250114	105100	27046745	2955	2955	2955	2955	6
620	20250114	105000	27029015	2960	2960	2960	2960	0
621	20250114	104900	27029015	2960	2960	2960	2960	49
622	20250114	104800	26883975	2960	2960	2960	2960	0
623	20250114	104700	26883975	2960	2960	2960	2960	16
624	20250114	104600	26836615	2960	2960	2960	2960	0
625	20250114	104500	26836615	2960	2960	2960	2960	0
626	20250114	104400	26836615	2960	2960	2960	2960	0
627	20250114	104300	26836615	2960	2960	2960	2960	0
628	20250114	104200	26836615	2960	2960	2960	2960	0
629	20250114	104100	26836615	2960	2960	2960	2960	0
630	20250114	104000	26836615	2960	2960	2960	2960	0
631	20250114	103900	26836615	2960	2960	2960	2960	0
632	20250114	103800	26836615	2960	2960	2960	2960	0
633	20250114	103700	26836615	2960	2960	2960	2960	0
634	20250114	103600	26836615	2960	2960	2960	2960	0
635	20250114	103500	26836615	2960	2960	2960	2960	0
636	20250114	103400	26836615	2960	2960	2960	2960	0
637	20250114	103300	26836615	2960	2960	2960	2960	0
638	20250114	103200	26836615	2960	2960	2960	2960	0
639	20250114	103100	26836615	2960	2960	2960	2960	0
640	20250114	103000	26836615	2960	2960	2960	2960	0
641	20250114	102900	26836615	2960	2960	2960	2960	0
642	20250114	102800	26836615	2960	2960	2960	2960	0
643	20250114	102700	26836615	2960	2960	2960	2960	0
644	20250114	102600	26836615	2960	2960	2960	2960	3
645	20250114	102500	26827735	2955	2955	2955	2955	0
646	20250114	102400	26827735	2955	2955	2955	2955	0
647	20250114	102300	26827735	2955	2955	2955	2955	11
648	20250114	102200	26795230	2965	2965	2965	2965	0
649	20250114	102100	26795230	2965	2965	2965	2965	0
650	20250114	102000	26795230	2965	2965	2965	2965	0
651	20250114	101900	26795230	2965	2965	2965	2965	0
652	20250114	101800	26795230	2965	2965	2965	2965	0
653	20250114	101700	26795230	2965	2965	2965	2965	0
654	20250114	101600	26795230	2965	2965	2965	2965	0
655	20250114	101500	26795230	2965	2965	2965	2965	0
656	20250114	101400	26795230	2965	2965	2965	2965	1
657	20250114	101300	26792265	2970	2965	2970	2965	500
658	20250114	101200	25309480	2960	2960	2960	2960	1199
659	20250114	101100	21760440	2960	2960	2960	2960	0
660	20250114	101000	21760440	2960	2960	2960	2960	0
661	20250114	100900	21760440	2960	2960	2960	2960	0
662	20250114	100800	21760440	2960	2960	2960	2960	0
663	20250114	100700	21760440	2960	2960	2960	2960	10
664	20250114	100600	21730840	2960	2960	2960	2960	1
665	20250114	100500	21727880	2950	2950	2950	2950	0
666	20250114	100400	21727880	2950	2950	2950	2950	20
667	20250114	100300	21668880	2950	2950	2950	2950	0
668	20250114	100200	21668880	2950	2950	2950	2950	0
669	20250114	100100	21668880	2950	2950	2950	2950	0
670	20250114	100000	21668880	2950	2950	2950	2950	0
671	20250114	095900	21668880	2950	2950	2950	2950	1
672	20250114	095800	21665930	2945	2945	2945	2945	0
673	20250114	095700	21665930	2945	2945	2945	2945	0
674	20250114	095600	21665930	2945	2945	2945	2945	0
675	20250114	095500	21665930	2945	2950	2950	2940	400
676	20250114	095400	20488015	2945	2945	2945	2945	0
677	20250114	095300	20488015	2945	2945	2945	2945	0
678	20250114	095200	20488015	2945	2955	2955	2945	106
679	20250114	095100	20174845	2955	2955	2955	2955	3
680	20250114	095000	20165980	2955	2975	2975	2950	2406
681	20250114	094900	13061335	2985	2985	2985	2985	42
682	20250114	094800	12935965	2985	2985	2985	2985	3
683	20250114	094700	12927010	2985	2985	2985	2985	0
684	20250114	094600	12927010	2985	2990	2990	2985	19
685	20250114	094500	12870205	2990	2990	2990	2990	18
686	20250114	094400	12816385	2990	2985	2990	2985	7
687	20250114	094300	12795480	2985	2985	2985	2985	1
688	20250114	094200	12792495	2985	2985	2985	2985	1
689	20250114	094100	12789510	2985	2985	2985	2985	0
690	20250114	094000	12789510	2985	2985	2985	2985	0
691	20250114	093900	12789510	2985	2985	2985	2985	0
692	20250114	093800	12789510	2985	2985	2985	2985	0
693	20250114	093700	12789510	2985	2985	2985	2985	7
694	20250114	093600	12768615	2980	2980	2980	2980	1
695	20250114	093500	12765635	2965	2965	2965	2965	0
696	20250114	093400	12765635	2965	2965	2965	2965	0
697	20250114	093300	12765635	2965	2965	2965	2965	0
698	20250114	093200	12765635	2965	2965	2965	2965	80
699	20250114	093100	12528435	2965	2965	2965	2965	0
700	20250114	093000	12528435	2965	2965	2965	2965	468
701	20250114	092900	11140815	2965	2965	2965	2965	1
702	20250114	092800	11137850	2965	2965	2965	2965	0
703	20250114	092700	11137850	2965	2965	2965	2965	0
704	20250114	092600	11137850	2965	2965	2965	2965	978
705	20250114	092500	8238080	2965	2965	2965	2965	0
706	20250114	092400	8238080	2965	2965	2965	2965	0
707	20250114	092300	8238080	2965	2970	2970	2965	400
708	20250114	092200	7051485	2975	2975	2975	2975	0
709	20250114	092100	7051485	2975	2975	2975	2975	500
710	20250114	092000	5563985	2975	2975	2975	2975	943
711	20250114	091900	2758560	2975	2975	2975	2975	33
712	20250114	091800	2660385	2975	2975	2975	2975	0
713	20250114	091700	2660385	2975	2975	2975	2975	0
714	20250114	091600	2660385	2975	2975	2975	2975	0
715	20250114	091500	2660385	2975	2980	2980	2975	187
716	20250114	091400	2103510	2975	2975	2975	2975	14
717	20250114	091300	2061860	2975	2975	2975	2975	61
718	20250114	091200	1880385	2990	2990	2990	2990	0
719	20250114	091100	1880385	2990	2990	2990	2990	0
720	20250114	091000	1880385	2990	2990	2990	2990	57
721	20250114	090900	1709955	2990	2990	2990	2990	56
722	20250114	090800	1542515	3000	3000	3000	3000	0
723	20250114	090700	1542515	3000	3000	3000	3000	0
724	20250114	090600	1542515	3000	3000	3000	3000	386
725	20250114	090500	384515	3020	3000	3020	3000	100
726	20250114	090400	83850	3000	3000	3000	3000	2
727	20250114	090300	77850	3025	3025	3025	3025	0
728	20250114	090200	77850	3025	3025	3025	3025	0
729	20250114	090100	77850	3025	3030	3030	3025	15
730	20250114	090000	32450	2950	2950	2950	2950	11