KissMeData/033530/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191700	67495920	4050	4050	4050	4050	181
3	20250107	191600	67495920	4050	4050	4050	4050	0
4	20250107	191500	67495920	4050	4050	4050	4050	0
5	20250107	191400	67495920	4050	4050	4050	4050	0
6	20250107	191300	67495920	4050	4050	4050	4050	0
7	20250107	191200	67495920	4050	4050	4050	4050	0
8	20250107	191100	67495920	4050	4050	4050	4050	0
9	20250107	191000	67495920	4050	4050	4050	4050	0
10	20250107	190900	67495920	4050	4050	4050	4050	0
11	20250107	190800	67495920	4050	4050	4050	4050	0
12	20250107	190700	67495920	4050	4050	4050	4050	0
13	20250107	190600	67495920	4050	4050	4050	4050	0
14	20250107	190500	67495920	4050	4050	4050	4050	0
15	20250107	190400	67495920	4050	4050	4050	4050	0
16	20250107	190300	67495920	4050	4050	4050	4050	0
17	20250107	190200	67495920	4050	4050	4050	4050	0
18	20250107	190100	67495920	4050	4050	4050	4050	0
19	20250107	190000	67495920	4050	4050	4050	4050	0
20	20250107	185900	67495920	4050	4050	4050	4050	0
21	20250107	185800	67495920	4050	4050	4050	4050	0
22	20250107	185700	67495920	4050	4050	4050	4050	0
23	20250107	185600	67495920	4050	4050	4050	4050	0
24	20250107	185500	67495920	4050	4050	4050	4050	0
25	20250107	185400	67495920	4050	4050	4050	4050	0
26	20250107	185300	67495920	4050	4050	4050	4050	0
27	20250107	185200	67495920	4050	4050	4050	4050	0
28	20250107	185100	67495920	4050	4050	4050	4050	0
29	20250107	185000	67495920	4050	4050	4050	4050	0
30	20250107	184900	67495920	4050	4050	4050	4050	0
31	20250107	184800	67495920	4050	4050	4050	4050	0
32	20250107	184700	67495920	4050	4050	4050	4050	181
33	20250107	184600	67495920	4050	4050	4050	4050	0
34	20250107	184500	67495920	4050	4050	4050	4050	0
35	20250107	184400	67495920	4050	4050	4050	4050	0
36	20250107	184300	67495920	4050	4050	4050	4050	0
37	20250107	184200	67495920	4050	4050	4050	4050	0
38	20250107	184100	67495920	4050	4050	4050	4050	0
39	20250107	184000	67495920	4050	4050	4050	4050	0
40	20250107	183900	67495920	4050	4050	4050	4050	0
41	20250107	183800	67495920	4050	4050	4050	4050	0
42	20250107	183700	67495920	4050	4050	4050	4050	0
43	20250107	183600	67495920	4050	4050	4050	4050	0
44	20250107	183500	67495920	4050	4050	4050	4050	0
45	20250107	183400	67495920	4050	4050	4050	4050	0
46	20250107	183300	67495920	4050	4050	4050	4050	0
47	20250107	183200	67495920	4050	4050	4050	4050	0
48	20250107	183100	67495920	4050	4050	4050	4050	0
49	20250107	183000	67495920	4050	4050	4050	4050	0
50	20250107	182900	67495920	4050	4050	4050	4050	0
51	20250107	182800	67495920	4050	4050	4050	4050	0
52	20250107	182700	67495920	4050	4050	4050	4050	0
53	20250107	182600	67495920	4050	4050	4050	4050	0
54	20250107	182500	67495920	4050	4050	4050	4050	0
55	20250107	182400	67495920	4050	4050	4050	4050	0
56	20250107	182300	67495920	4050	4050	4050	4050	0
57	20250107	182200	67495920	4050	4050	4050	4050	0
58	20250107	182100	67495920	4050	4050	4050	4050	0
59	20250107	182000	67495920	4050	4050	4050	4050	0
60	20250107	181900	67495920	4050	4050	4050	4050	0
61	20250107	181800	67495920	4050	4050	4050	4050	0
62	20250107	181700	67495920	4050	4050	4050	4050	181
63	20250107	181600	67495920	4050	4050	4050	4050	0
64	20250107	181500	67495920	4050	4050	4050	4050	0
65	20250107	181400	67495920	4050	4050	4050	4050	0
66	20250107	181300	67495920	4050	4050	4050	4050	0
67	20250107	181200	67495920	4050	4050	4050	4050	0
68	20250107	181100	67495920	4050	4050	4050	4050	0
69	20250107	181000	67495920	4050	4050	4050	4050	0
70	20250107	180900	67495920	4050	4050	4050	4050	0
71	20250107	180800	67495920	4050	4050	4050	4050	0
72	20250107	180700	67495920	4050	4050	4050	4050	0
73	20250107	180600	67495920	4050	4050	4050	4050	0
74	20250107	180500	67495920	4050	4050	4050	4050	0
75	20250107	180400	67495920	4050	4050	4050	4050	0
76	20250107	180300	67495920	4050	4050	4050	4050	0
77	20250107	180200	67495920	4050	4050	4050	4050	0
78	20250107	180100	67495920	4050	4050	4050	4050	0
79	20250107	180000	67495920	4050	4050	4050	4050	0
80	20250107	175900	67495920	4050	4050	4050	4050	0
81	20250107	175800	67495920	4050	4050	4050	4050	0
82	20250107	175700	67495920	4050	4050	4050	4050	0
83	20250107	175600	67495920	4050	4050	4050	4050	0
84	20250107	175500	67495920	4050	4050	4050	4050	0
85	20250107	175400	67495920	4050	4050	4050	4050	0
86	20250107	175300	67495920	4050	4050	4050	4050	0
87	20250107	175200	67495920	4050	4050	4050	4050	0
88	20250107	175100	67495920	4050	4050	4050	4050	0
89	20250107	175000	67495920	4050	4050	4050	4050	0
90	20250107	174900	67495920	4050	4050	4050	4050	0
91	20250107	174800	67495920	4050	4050	4050	4050	0
92	20250107	174700	67495920	4050	4050	4050	4050	181
93	20250107	174600	67495920	4050	4050	4050	4050	0
94	20250107	174500	67495920	4050	4050	4050	4050	0
95	20250107	174400	67495920	4050	4050	4050	4050	0
96	20250107	174300	67495920	4050	4050	4050	4050	0
97	20250107	174200	67495920	4050	4050	4050	4050	0
98	20250107	174100	67495920	4050	4050	4050	4050	0
99	20250107	174000	67495920	4050	4050	4050	4050	0
100	20250107	173900	67495920	4050	4050	4050	4050	0
101	20250107	173800	67495920	4050	4050	4050	4050	0
102	20250107	173700	67495920	4050	4050	4050	4050	0
103	20250107	173600	67495920	4050	4050	4050	4050	0
104	20250107	173500	67495920	4050	4050	4050	4050	0
105	20250107	173400	67495920	4050	4050	4050	4050	0
106	20250107	173300	67495920	4050	4050	4050	4050	0
107	20250107	173200	67495920	4050	4050	4050	4050	0
108	20250107	173100	67495920	4050	4050	4050	4050	0
109	20250107	173000	67495920	4050	4050	4050	4050	0
110	20250107	172900	67495920	4050	4050	4050	4050	0
111	20250107	172800	67495920	4050	4050	4050	4050	0
112	20250107	172700	67495920	4050	4050	4050	4050	0
113	20250107	172600	67495920	4050	4050	4050	4050	0
114	20250107	172500	67495920	4050	4050	4050	4050	0
115	20250107	172400	67495920	4050	4050	4050	4050	0
116	20250107	172300	67495920	4050	4050	4050	4050	0
117	20250107	172200	67495920	4050	4050	4050	4050	0
118	20250107	172100	67495920	4050	4050	4050	4050	0
119	20250107	172000	67495920	4050	4050	4050	4050	0
120	20250107	171900	67495920	4050	4050	4050	4050	0
121	20250107	171800	67495920	4050	4050	4050	4050	0
122	20250107	171700	67495920	4050	4050	4050	4050	181
123	20250107	171600	67495920	4050	4050	4050	4050	0
124	20250107	171500	67495920	4050	4050	4050	4050	0
125	20250107	171400	67495920	4050	4050	4050	4050	0
126	20250107	171300	67495920	4050	4050	4050	4050	0
127	20250107	171200	67495920	4050	4050	4050	4050	0
128	20250107	171100	67495920	4050	4050	4050	4050	0
129	20250107	171000	67495920	4050	4050	4050	4050	0
130	20250107	170900	67495920	4050	4050	4050	4050	0
131	20250107	170800	67495920	4050	4050	4050	4050	0
132	20250107	170700	67495920	4050	4050	4050	4050	0
133	20250107	170600	67495920	4050	4050	4050	4050	0
134	20250107	170500	67495920	4050	4050	4050	4050	0
135	20250107	170400	67495920	4050	4050	4050	4050	0
136	20250107	170300	67495920	4050	4050	4050	4050	0
137	20250107	170200	67495920	4050	4050	4050	4050	0
138	20250107	170100	67495920	4050	4050	4050	4050	0
139	20250107	170000	67495920	4050	4050	4050	4050	0
140	20250107	165900	67495920	4050	4050	4050	4050	0
141	20250107	165800	67495920	4050	4050	4050	4050	0
142	20250107	165700	67495920	4050	4050	4050	4050	0
143	20250107	165600	67495920	4050	4050	4050	4050	0
144	20250107	165500	67495920	4050	4050	4050	4050	0
145	20250107	165400	67495920	4050	4050	4050	4050	0
146	20250107	165300	67495920	4050	4050	4050	4050	0
147	20250107	165200	67495920	4050	4050	4050	4050	0
148	20250107	165100	67495920	4050	4050	4050	4050	0
149	20250107	165000	67495920	4050	4050	4050	4050	0
150	20250107	164900	67495920	4050	4050	4050	4050	0
151	20250107	164800	67495920	4050	4050	4050	4050	0
152	20250107	164700	67495920	4050	4050	4050	4050	181
153	20250107	164600	67495920	4050	4050	4050	4050	0
154	20250107	164500	67495920	4050	4050	4050	4050	0
155	20250107	164400	67495920	4050	4050	4050	4050	0
156	20250107	164300	67495920	4050	4050	4050	4050	0
157	20250107	164200	67495920	4050	4050	4050	4050	0
158	20250107	164100	67495920	4050	4050	4050	4050	0
159	20250107	164000	67495920	4050	4050	4050	4050	0
160	20250107	163900	67495920	4050	4050	4050	4050	0
161	20250107	163800	67495920	4050	4050	4050	4050	0
162	20250107	163700	67495920	4050	4050	4050	4050	0
163	20250107	163600	67495920	4050	4050	4050	4050	0
164	20250107	163500	67495920	4050	4050	4050	4050	0
165	20250107	163400	67495920	4050	4050	4050	4050	0
166	20250107	163300	67495920	4050	4050	4050	4050	0
167	20250107	163200	67495920	4050	4050	4050	4050	0
168	20250107	163100	67495920	4050	4050	4050	4050	0
169	20250107	163000	67495920	4050	4050	4050	4050	0
170	20250107	162900	67495920	4050	4050	4050	4050	0
171	20250107	162800	67495920	4050	4050	4050	4050	0
172	20250107	162700	67495920	4050	4050	4050	4050	0
173	20250107	162600	67495920	4050	4050	4050	4050	0
174	20250107	162500	67495920	4050	4050	4050	4050	0
175	20250107	162400	67495920	4050	4050	4050	4050	0
176	20250107	162300	67495920	4050	4050	4050	4050	0
177	20250107	162200	67495920	4050	4050	4050	4050	0
178	20250107	162100	67495920	4050	4050	4050	4050	0
179	20250107	162000	67495920	4050	4050	4050	4050	0
180	20250107	161900	67495920	4050	4050	4050	4050	0
181	20250107	161800	67495920	4050	4050	4050	4050	0
182	20250107	161700	67495920	4050	4050	4050	4050	181
183	20250107	161600	67495920	4050	4050	4050	4050	0
184	20250107	161500	67495920	4050	4050	4050	4050	0
185	20250107	161400	67495920	4050	4050	4050	4050	0
186	20250107	161300	67495920	4050	4050	4050	4050	0
187	20250107	161200	67495920	4050	4050	4050	4050	0
188	20250107	161100	67495920	4050	4050	4050	4050	0
189	20250107	161000	67495920	4050	4050	4050	4050	0
190	20250107	160900	67495920	4050	4050	4050	4050	0
191	20250107	160800	67495920	4050	4050	4050	4050	0
192	20250107	160700	67495920	4050	4050	4050	4050	0
193	20250107	160600	67495920	4050	4050	4050	4050	0
194	20250107	160500	67495920	4050	4050	4050	4050	0
195	20250107	160400	67495920	4050	4050	4050	4050	0
196	20250107	160300	67495920	4050	4050	4050	4050	0
197	20250107	160200	67495920	4050	4050	4050	4050	0
198	20250107	160100	67495920	4050	4050	4050	4050	0
199	20250107	160000	67495920	4050	4050	4050	4050	0
200	20250107	155900	67495920	4050	4050	4050	4050	0
201	20250107	155800	67495920	4050	4050	4050	4050	0
202	20250107	155700	67495920	4050	4050	4050	4050	0
203	20250107	155600	67495920	4050	4050	4050	4050	0
204	20250107	155500	67495920	4050	4050	4050	4050	0
205	20250107	155400	67495920	4050	4050	4050	4050	0
206	20250107	155300	67495920	4050	4050	4050	4050	0
207	20250107	155200	67495920	4050	4050	4050	4050	0
208	20250107	155100	67495920	4050	4050	4050	4050	0
209	20250107	155000	67495920	4050	4050	4050	4050	0
210	20250107	154900	67495920	4050	4050	4050	4050	0
211	20250107	154800	67495920	4050	4050	4050	4050	0
212	20250107	154700	67495920	4050	4050	4050	4050	181
213	20250107	154600	67495920	4050	4050	4050	4050	0
214	20250107	154500	67495920	4050	4050	4050	4050	0
215	20250107	154400	67495920	4050	4050	4050	4050	0
216	20250107	154300	67495920	4050	4050	4050	4050	0
217	20250107	154200	67495920	4050	4050	4050	4050	0
218	20250107	154100	67495920	4050	4050	4050	4050	0
219	20250107	154000	67495920	4050	4050	4050	4050	0
220	20250107	153900	67495920	4050	4050	4050	4050	0
221	20250107	153800	67495920	4050	4050	4050	4050	0
222	20250107	153700	67495920	4050	4050	4050	4050	0
223	20250107	153600	67495920	4050	4050	4050	4050	0
224	20250107	153500	67495920	4050	4050	4050	4050	0
225	20250107	153400	67495920	4050	4050	4050	4050	0
226	20250107	153300	67495920	4050	4050	4050	4050	0
227	20250107	153200	67495920	4050	4050	4050	4050	0
228	20250107	153100	67495920	4050	4050	4050	4050	0
229	20250107	153000	67495920	4050	4050	4050	4050	181
230	20250107	152900	66762870	4045	4045	4045	4045	0
231	20250107	152800	66762870	4045	4045	4045	4045	0
232	20250107	152700	66762870	4045	4045	4045	4045	0
233	20250107	152600	66762870	4045	4045	4045	4045	0
234	20250107	152500	66762870	4045	4045	4045	4045	0
235	20250107	152400	66762870	4045	4045	4045	4045	0
236	20250107	152300	66762870	4045	4045	4045	4045	0
237	20250107	152200	66762870	4045	4045	4045	4045	0
238	20250107	152100	66762870	4045	4045	4045	4045	0
239	20250107	152000	66762870	4045	4045	4045	4045	0
240	20250107	151900	66762870	4045	4045	4045	4045	27
241	20250107	151800	66653655	4045	4045	4045	4045	0
242	20250107	151700	66653655	4045	4055	4055	4045	150
243	20250107	151600	66046260	4055	4055	4055	4055	0
244	20250107	151500	66046260	4055	4055	4055	4055	36
245	20250107	151400	65900280	4055	4055	4055	4055	0
246	20250107	151300	65900280	4055	4055	4055	4055	19
247	20250107	151200	65823235	4050	4050	4050	4050	0
248	20250107	151100	65823235	4050	4050	4050	4050	0
249	20250107	151000	65823235	4050	4050	4050	4050	100
250	20250107	150900	65418235	4050	4050	4050	4050	0
251	20250107	150800	65418235	4050	4050	4050	4050	0
252	20250107	150700	65418235	4050	4050	4050	4050	0
253	20250107	150600	65418235	4050	4050	4050	4050	0
254	20250107	150500	65418235	4050	4050	4050	4050	0
255	20250107	150400	65418235	4050	4050	4050	4050	0
256	20250107	150300	65418235	4050	4050	4050	4050	130
257	20250107	150200	64891735	4050	4050	4050	4050	0
258	20250107	150100	64891735	4050	4050	4050	4050	0
259	20250107	150000	64891735	4050	4050	4050	4050	0
260	20250107	145900	64891735	4050	4050	4050	4050	0
261	20250107	145800	64891735	4050	4050	4050	4050	0
262	20250107	145700	64891735	4050	4050	4050	4050	0
263	20250107	145600	64891735	4050	4050	4050	4050	0
264	20250107	145500	64891735	4050	4055	4055	4050	14
265	20250107	145400	64835030	4055	4055	4055	4055	0
266	20250107	145300	64835030	4055	4055	4055	4055	0
267	20250107	145200	64835030	4055	4055	4055	4055	0
268	20250107	145100	64835030	4055	4055	4055	4055	0
269	20250107	145000	64835030	4055	4055	4055	4055	0
270	20250107	144900	64835030	4055	4055	4055	4055	249
271	20250107	144800	63825335	4055	4055	4055	4055	0
272	20250107	144700	63825335	4055	4055	4055	4055	200
273	20250107	144600	63014335	4060	4060	4060	4060	0
274	20250107	144500	63014335	4060	4060	4060	4060	46
275	20250107	144400	62827575	4060	4060	4060	4060	0
276	20250107	144300	62827575	4060	4060	4060	4060	0
277	20250107	144200	62827575	4060	4060	4060	4060	0
278	20250107	144100	62827575	4060	4060	4060	4060	0
279	20250107	144000	62827575	4060	4060	4060	4060	0
280	20250107	143900	62827575	4060	4060	4060	4060	0
281	20250107	143800	62827575	4060	4060	4060	4060	0
282	20250107	143700	62827575	4060	4060	4060	4060	0
283	20250107	143600	62827575	4060	4060	4060	4060	0
284	20250107	143500	62827575	4060	4060	4060	4060	0
285	20250107	143400	62827575	4060	4060	4060	4060	15
286	20250107	143300	62766675	4060	4060	4060	4060	0
287	20250107	143200	62766675	4060	4060	4060	4060	0
288	20250107	143100	62766675	4060	4060	4060	4060	60
289	20250107	143000	62523075	4060	4060	4060	4060	0
290	20250107	142900	62523075	4060	4060	4060	4060	0
291	20250107	142800	62523075	4060	4060	4060	4060	0
292	20250107	142700	62523075	4060	4060	4060	4060	0
293	20250107	142600	62523075	4060	4060	4060	4060	1
294	20250107	142500	62519015	4060	4065	4065	4060	5
295	20250107	142400	62498700	4060	4060	4060	4060	6
296	20250107	142300	62474340	4055	4055	4055	4055	0
297	20250107	142200	62474340	4055	4055	4055	4055	0
298	20250107	142100	62474340	4055	4055	4055	4055	0
299	20250107	142000	62474340	4055	4055	4055	4055	0
300	20250107	141900	62474340	4055	4055	4055	4055	0
301	20250107	141800	62474340	4055	4055	4055	4055	0
302	20250107	141700	62474340	4055	4055	4055	4055	0
303	20250107	141600	62474340	4055	4055	4055	4055	0
304	20250107	141500	62474340	4055	4055	4055	4055	0
305	20250107	141400	62474340	4055	4055	4055	4055	4
306	20250107	141300	62458120	4055	4055	4055	4055	1
307	20250107	141200	62454065	4060	4060	4060	4060	0
308	20250107	141100	62454065	4060	4060	4060	4060	0
309	20250107	141000	62454065	4060	4060	4060	4060	5
310	20250107	140900	62433765	4040	4040	4040	4040	0
311	20250107	140800	62433765	4040	4040	4040	4040	0
312	20250107	140700	62433765	4040	4040	4040	4040	0
313	20250107	140600	62433765	4040	4040	4040	4040	0
314	20250107	140500	62433765	4040	4065	4065	4040	2001
315	20250107	140400	54334825	4065	4065	4065	4065	0
316	20250107	140300	54334825	4065	4065	4065	4065	0
317	20250107	140200	54334825	4065	4065	4065	4065	2
318	20250107	140100	54326695	4065	4065	4065	4065	2
319	20250107	140000	54318565	4050	4050	4050	4050	0
320	20250107	135900	54318565	4050	4050	4050	4050	45
321	20250107	135800	54136315	4050	4050	4050	4050	200
322	20250107	135700	53326315	4050	4050	4050	4050	0
323	20250107	135600	53326315	4050	4050	4050	4050	0
324	20250107	135500	53326315	4050	4050	4050	4050	0
325	20250107	135400	53326315	4050	4050	4050	4050	0
326	20250107	135300	53326315	4050	4050	4050	4050	0
327	20250107	135200	53326315	4050	4050	4050	4050	1
328	20250107	135100	53322265	4050	4050	4050	4050	0
329	20250107	135000	53322265	4050	4050	4050	4050	1
330	20250107	134900	53318215	4050	4050	4050	4050	664
331	20250107	134800	50629015	4060	4060	4060	4060	0
332	20250107	134700	50629015	4060	4060	4060	4060	111
333	20250107	134600	50178355	4060	4060	4060	4060	0
334	20250107	134500	50178355	4060	4060	4060	4060	0
335	20250107	134400	50178355	4060	4060	4060	4060	0
336	20250107	134300	50178355	4060	4060	4060	4060	300
337	20250107	134200	48960355	4065	4065	4065	4065	0
338	20250107	134100	48960355	4065	4065	4065	4065	0
339	20250107	134000	48960355	4065	4065	4065	4065	0
340	20250107	133900	48960355	4065	4065	4065	4065	0
341	20250107	133800	48960355	4065	4065	4065	4065	0
342	20250107	133700	48960355	4065	4065	4065	4065	0
343	20250107	133600	48960355	4065	4065	4065	4065	0
344	20250107	133500	48960355	4065	4065	4065	4065	0
345	20250107	133400	48960355	4065	4065	4065	4065	0
346	20250107	133300	48960355	4065	4065	4065	4065	0
347	20250107	133200	48960355	4065	4065	4065	4065	0
348	20250107	133100	48960355	4065	4065	4065	4065	0
349	20250107	133000	48960355	4065	4065	4065	4065	0
350	20250107	132900	48960355	4065	4065	4065	4065	0
351	20250107	132800	48960355	4065	4065	4065	4065	0
352	20250107	132700	48960355	4065	4065	4065	4065	0
353	20250107	132600	48960355	4065	4065	4065	4065	0
354	20250107	132500	48960355	4065	4065	4065	4065	0
355	20250107	132400	48960355	4065	4065	4065	4065	0
356	20250107	132300	48960355	4065	4065	4065	4065	0
357	20250107	132200	48960355	4065	4065	4065	4065	0
358	20250107	132100	48960355	4065	4065	4065	4065	0
359	20250107	132000	48960355	4065	4065	4065	4065	0
360	20250107	131900	48960355	4065	4065	4065	4065	0
361	20250107	131800	48960355	4065	4065	4065	4065	0
362	20250107	131700	48960355	4065	4065	4065	4065	0
363	20250107	131600	48960355	4065	4055	4065	4055	1989
364	20250107	131500	40875705	4055	4055	4055	4055	322
365	20250107	131400	39569995	4060	4060	4060	4060	0
366	20250107	131300	39569995	4060	4060	4060	4060	0
367	20250107	131200	39569995	4060	4060	4060	4060	0
368	20250107	131100	39569995	4060	4060	4060	4060	0
369	20250107	131000	39569995	4060	4060	4060	4060	0
370	20250107	130900	39569995	4060	4060	4060	4060	60
371	20250107	130800	39326395	4065	4065	4065	4065	0
372	20250107	130700	39326395	4065	4065	4065	4065	0
373	20250107	130600	39326395	4065	4065	4065	4065	0
374	20250107	130500	39326395	4065	4065	4065	4065	0
375	20250107	130400	39326395	4065	4065	4065	4065	0
376	20250107	130300	39326395	4065	4065	4065	4065	0
377	20250107	130200	39326395	4065	4065	4065	4065	0
378	20250107	130100	39326395	4065	4065	4065	4065	0
379	20250107	130000	39326395	4065	4065	4065	4065	1
380	20250107	125900	39322330	4065	4065	4065	4065	0
381	20250107	125800	39322330	4065	4065	4065	4065	4
382	20250107	125700	39306070	4065	4065	4065	4065	13
383	20250107	125600	39253225	4065	4065	4065	4065	0
384	20250107	125500	39253225	4065	4065	4065	4065	0
385	20250107	125400	39253225	4065	4065	4065	4065	0
386	20250107	125300	39253225	4065	4065	4065	4065	0
387	20250107	125200	39253225	4065	4065	4065	4065	1
388	20250107	125100	39249160	4070	4070	4070	4070	0
389	20250107	125000	39249160	4070	4070	4070	4070	1
390	20250107	124900	39245090	4070	4070	4070	4070	0
391	20250107	124800	39245090	4070	4070	4070	4070	0
392	20250107	124700	39245090	4070	4070	4070	4070	0
393	20250107	124600	39245090	4070	4070	4070	4070	0
394	20250107	124500	39245090	4070	4060	4070	4060	3
395	20250107	124400	39232900	4070	4070	4070	4070	0
396	20250107	124300	39232900	4070	4075	4075	4070	25
397	20250107	124200	39131125	4080	4080	4080	4080	0
398	20250107	124100	39131125	4080	4080	4080	4080	0
399	20250107	124000	39131125	4080	4080	4080	4080	0
400	20250107	123900	39131125	4080	4080	4080	4080	0
401	20250107	123800	39131125	4080	4075	4080	4075	347
402	20250107	123700	37717095	4075	4075	4075	4075	0
403	20250107	123600	37717095	4075	4075	4075	4075	0
404	20250107	123500	37717095	4075	4075	4075	4075	0
405	20250107	123400	37717095	4075	4075	4075	4075	0
406	20250107	123300	37717095	4075	4075	4075	4075	0
407	20250107	123200	37717095	4075	4075	4075	4075	0
408	20250107	123100	37717095	4075	4070	4075	4065	11
409	20250107	123000	37672345	4075	4075	4075	4075	0
410	20250107	122900	37672345	4075	4075	4075	4075	0
411	20250107	122800	37672345	4075	4075	4075	4075	0
412	20250107	122700	37672345	4075	4075	4075	4075	0
413	20250107	122600	37672345	4075	4075	4075	4075	3
414	20250107	122500	37660120	4075	4075	4075	4075	0
415	20250107	122400	37660120	4075	4075	4075	4075	1
416	20250107	122300	37656045	4065	4070	4070	4065	10
417	20250107	122200	37615370	4065	4065	4065	4065	0
418	20250107	122100	37615370	4065	4070	4070	4065	4098
419	20250107	122000	20938080	4075	4075	4075	4075	5
420	20250107	121900	20917705	4070	4070	4070	4070	355
421	20250107	121800	19472855	4070	4070	4070	4070	1300
422	20250107	121700	14181855	4085	4080	4085	4075	567
423	20250107	121600	11871200	4085	4085	4085	4085	128
424	20250107	121500	11348320	4085	4085	4085	4085	0
425	20250107	121400	11348320	4085	4085	4085	4085	0
426	20250107	121300	11348320	4085	4085	4085	4085	0
427	20250107	121200	11348320	4085	4085	4085	4085	0
428	20250107	121100	11348320	4085	4085	4085	4085	0
429	20250107	121000	11348320	4085	4085	4085	4085	1
430	20250107	120900	11344235	4085	4085	4085	4085	0
431	20250107	120800	11344235	4085	4085	4085	4085	0
432	20250107	120700	11344235	4085	4085	4085	4085	0
433	20250107	120600	11344235	4085	4085	4085	4085	0
434	20250107	120500	11344235	4085	4085	4085	4085	0
435	20250107	120400	11344235	4085	4085	4085	4085	0
436	20250107	120300	11344235	4085	4085	4085	4085	1
437	20250107	120200	11340150	4085	4085	4085	4085	0
438	20250107	120100	11340150	4085	4085	4085	4085	0
439	20250107	120000	11340150	4085	4085	4085	4085	4
440	20250107	115900	11323810	4085	4085	4085	4085	0
441	20250107	115800	11323810	4085	4085	4085	4085	0
442	20250107	115700	11323810	4085	4085	4085	4085	0
443	20250107	115600	11323810	4085	4085	4085	4085	1
444	20250107	115500	11319725	4075	4075	4075	4075	1
445	20250107	115400	11315650	4085	4085	4085	4085	2
446	20250107	115300	11307480	4080	4080	4080	4080	105
447	20250107	115200	10879080	4090	4090	4090	4090	0
448	20250107	115100	10879080	4090	4090	4090	4090	1
449	20250107	115000	10874990	4090	4090	4090	4090	0
450	20250107	114900	10874990	4090	4090	4090	4090	5
451	20250107	114800	10854540	4090	4090	4090	4090	15
452	20250107	114700	10793190	4090	4090	4090	4090	0
453	20250107	114600	10793190	4090	4090	4090	4090	0
454	20250107	114500	10793190	4090	4090	4090	4090	0
455	20250107	114400	10793190	4090	4090	4090	4090	0
456	20250107	114300	10793190	4090	4090	4090	4090	0
457	20250107	114200	10793190	4090	4090	4090	4090	1
458	20250107	114100	10789100	4090	4090	4090	4090	0
459	20250107	114000	10789100	4090	4090	4090	4090	0
460	20250107	113900	10789100	4090	4090	4090	4090	0
461	20250107	113800	10789100	4090	4090	4090	4090	20
462	20250107	113700	10707300	4090	4090	4090	4090	10
463	20250107	113600	10666400	4090	4090	4090	4090	0
464	20250107	113500	10666400	4090	4090	4090	4090	1
465	20250107	113400	10662310	4090	4090	4090	4090	0
466	20250107	113300	10662310	4090	4090	4090	4090	0
467	20250107	113200	10662310	4090	4090	4090	4090	0
468	20250107	113100	10662310	4090	4090	4090	4090	0
469	20250107	113000	10662310	4090	4090	4090	4090	0
470	20250107	112900	10662310	4090	4090	4090	4090	0
471	20250107	112800	10662310	4090	4090	4090	4090	1
472	20250107	112700	10658220	4080	4080	4080	4080	0
473	20250107	112600	10658220	4080	4080	4080	4080	0
474	20250107	112500	10658220	4080	4080	4080	4080	2
475	20250107	112400	10650060	4085	4085	4085	4085	0
476	20250107	112300	10650060	4085	4085	4085	4085	456
477	20250107	112200	8787300	4090	4090	4090	4090	0
478	20250107	112100	8787300	4090	4090	4090	4090	1
479	20250107	112000	8783210	4085	4085	4085	4085	0
480	20250107	111900	8783210	4085	4085	4085	4085	1
481	20250107	111800	8779125	4085	4085	4085	4085	0
482	20250107	111700	8779125	4085	4085	4085	4085	116
483	20250107	111600	8305265	4085	4085	4085	4085	3
484	20250107	111500	8293010	4085	4085	4085	4085	0
485	20250107	111400	8293010	4085	4085	4085	4085	112
486	20250107	111300	7835490	4085	4085	4085	4085	11
487	20250107	111200	7790555	4080	4080	4080	4080	10
488	20250107	111100	7749755	4085	4085	4085	4085	0
489	20250107	111000	7749755	4085	4085	4085	4085	0
490	20250107	110900	7749755	4085	4085	4085	4085	0
491	20250107	110800	7749755	4085	4085	4085	4085	0
492	20250107	110700	7749755	4085	4085	4085	4085	4
493	20250107	110600	7733415	4085	4085	4085	4085	0
494	20250107	110500	7733415	4085	4085	4085	4085	0
495	20250107	110400	7733415	4085	4085	4085	4085	0
496	20250107	110300	7733415	4085	4085	4085	4085	0
497	20250107	110200	7733415	4085	4085	4085	4085	9
498	20250107	110100	7696650	4085	4085	4085	4085	5
499	20250107	110000	7676225	4085	4085	4085	4085	1
500	20250107	105900	7672140	4085	4085	4085	4085	0
501	20250107	105800	7672140	4085	4085	4085	4085	0
502	20250107	105700	7672140	4085	4085	4085	4085	0
503	20250107	105600	7672140	4085	4085	4085	4085	0
504	20250107	105500	7672140	4085	4075	4085	4075	5
505	20250107	105400	7651725	4085	4085	4085	4085	0
506	20250107	105300	7651725	4085	4085	4085	4085	1
507	20250107	105200	7647640	4085	4085	4085	4085	0
508	20250107	105100	7647640	4085	4085	4085	4085	0
509	20250107	105000	7647640	4085	4085	4085	4085	0
510	20250107	104900	7647640	4085	4085	4085	4085	0
511	20250107	104800	7647640	4085	4085	4085	4085	0
512	20250107	104700	7647640	4085	4085	4085	4085	0
513	20250107	104600	7647640	4085	4085	4085	4085	1
514	20250107	104500	7643555	4085	4085	4085	4085	0
515	20250107	104400	7643555	4085	4085	4085	4085	0
516	20250107	104300	7643555	4085	4085	4085	4085	0
517	20250107	104200	7643555	4085	4085	4085	4085	0
518	20250107	104100	7643555	4085	4085	4085	4085	0
519	20250107	104000	7643555	4085	4085	4085	4085	0
520	20250107	103900	7643555	4085	4085	4085	4085	1
521	20250107	103800	7639470	4085	4085	4085	4085	0
522	20250107	103700	7639470	4085	4085	4085	4085	0
523	20250107	103600	7639470	4085	4085	4085	4085	1
524	20250107	103500	7635385	4085	4085	4085	4085	0
525	20250107	103400	7635385	4085	4085	4085	4085	0
526	20250107	103300	7635385	4085	4085	4085	4085	0
527	20250107	103200	7635385	4085	4085	4085	4085	1
528	20250107	103100	7631300	4085	4085	4085	4085	0
529	20250107	103000	7631300	4085	4085	4085	4085	0
530	20250107	102900	7631300	4085	4085	4085	4085	0
531	20250107	102800	7631300	4085	4085	4085	4085	0
532	20250107	102700	7631300	4085	4085	4085	4085	0
533	20250107	102600	7631300	4085	4085	4085	4085	0
534	20250107	102500	7631300	4085	4085	4085	4085	1
535	20250107	102400	7627215	4070	4070	4070	4070	0
536	20250107	102300	7627215	4070	4070	4070	4070	0
537	20250107	102200	7627215	4070	4070	4070	4070	0
538	20250107	102100	7627215	4070	4070	4070	4070	0
539	20250107	102000	7627215	4070	4070	4070	4070	192
540	20250107	101900	6845775	4085	4085	4085	4085	0
541	20250107	101800	6845775	4085	4085	4085	4085	11
542	20250107	101700	6800840	4085	4085	4085	4085	0
543	20250107	101600	6800840	4085	4085	4085	4085	0
544	20250107	101500	6800840	4085	4085	4085	4085	25
545	20250107	101400	6698715	4085	4085	4085	4085	0
546	20250107	101300	6698715	4085	4085	4085	4085	0
547	20250107	101200	6698715	4085	4085	4085	4085	0
548	20250107	101100	6698715	4085	4085	4085	4085	1
549	20250107	101000	6694630	4075	4075	4075	4075	0
550	20250107	100900	6694630	4075	4075	4075	4075	0
551	20250107	100800	6694630	4075	4075	4075	4075	0
552	20250107	100700	6694630	4075	4075	4075	4075	0
553	20250107	100600	6694630	4075	4075	4075	4075	43
554	20250107	100500	6519405	4085	4085	4085	4085	5
555	20250107	100400	6498980	4085	4085	4085	4085	2
556	20250107	100300	6490810	4075	4075	4075	4075	0
557	20250107	100200	6490810	4075	4075	4075	4075	0
558	20250107	100100	6490810	4075	4080	4080	4075	147
559	20250107	100000	5891425	4085	4085	4085	4085	0
560	20250107	095900	5891425	4085	4085	4085	4085	0
561	20250107	095800	5891425	4085	4085	4085	4085	0
562	20250107	095700	5891425	4085	4085	4085	4085	1
563	20250107	095600	5887340	4085	4085	4085	4085	0
564	20250107	095500	5887340	4085	4085	4085	4085	0
565	20250107	095400	5887340	4085	4085	4085	4085	0
566	20250107	095300	5887340	4085	4085	4085	4085	6
567	20250107	095200	5862830	4085	4085	4085	4085	0
568	20250107	095100	5862830	4085	4085	4085	4085	11
569	20250107	095000	5817895	4085	4080	4085	4080	234
570	20250107	094900	4863150	4080	4080	4080	4080	0
571	20250107	094800	4863150	4080	4080	4080	4080	0
572	20250107	094700	4863150	4080	4080	4080	4080	40
573	20250107	094600	4699950	4080	4080	4080	4080	0
574	20250107	094500	4699950	4080	4080	4080	4080	0
575	20250107	094400	4699950	4080	4080	4080	4080	0
576	20250107	094300	4699950	4080	4080	4080	4080	1
577	20250107	094200	4695870	4080	4080	4080	4080	2
578	20250107	094100	4687710	4085	4085	4085	4085	0
579	20250107	094000	4687710	4085	4085	4085	4085	0
580	20250107	093900	4687710	4085	4085	4085	4085	5
581	20250107	093800	4667285	4085	4085	4085	4085	0
582	20250107	093700	4667285	4085	4085	4085	4085	5
583	20250107	093600	4646860	4085	4075	4085	4075	151
584	20250107	093500	4031525	4090	4090	4090	4090	2
585	20250107	093400	4023345	4090	4090	4090	4090	1
586	20250107	093300	4019255	4090	4090	4090	4090	1
587	20250107	093200	4015165	4095	4095	4095	4095	0
588	20250107	093100	4015165	4095	4095	4095	4095	0
589	20250107	093000	4015165	4095	4095	4095	4095	0
590	20250107	092900	4015165	4095	4095	4095	4095	2
591	20250107	092800	4006975	4095	4095	4095	4095	0
592	20250107	092700	4006975	4095	4095	4095	4095	0
593	20250107	092600	4006975	4095	4095	4095	4095	0
594	20250107	092500	4006975	4095	4095	4095	4095	0
595	20250107	092400	4006975	4095	4095	4095	4095	0
596	20250107	092300	4006975	4095	4095	4095	4095	0
597	20250107	092200	4006975	4095	4095	4095	4095	1
598	20250107	092100	4002880	4070	4070	4070	4070	0
599	20250107	092000	4002880	4070	4070	4070	4070	0
600	20250107	091900	4002880	4070	4070	4070	4070	395
601	20250107	091800	2395230	4095	4095	4095	4095	0
602	20250107	091700	2395230	4095	4095	4095	4095	0
603	20250107	091600	2395230	4095	4095	4095	4095	0
604	20250107	091500	2395230	4095	4095	4095	4095	1
605	20250107	091400	2391135	4070	4070	4070	4070	88
606	20250107	091300	2032975	4095	4095	4095	4095	0
607	20250107	091200	2032975	4095	4095	4095	4095	0
608	20250107	091100	2032975	4095	4095	4095	4095	0
609	20250107	091000	2032975	4095	4095	4095	4095	50
610	20250107	090900	1828225	4095	4095	4095	4095	0
611	20250107	090800	1828225	4095	4095	4095	4095	1
612	20250107	090700	1824130	4105	4105	4105	4105	0
613	20250107	090600	1824130	4105	4105	4105	4105	0
614	20250107	090500	1824130	4105	4105	4105	4105	0
615	20250107	090400	1824130	4105	4105	4105	4105	0
616	20250107	090300	1824130	4105	4105	4105	4105	0
617	20250107	090200	1824130	4105	4105	4105	4105	0
618	20250107	090100	1824130	4105	4105	4105	4105	1
619	20250107	090000	1820025	4110	4050	4110	4050	445