KissMeData/126600/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201900	97597315	2960	2960	2960	2960	1194
3	20250113	201800	97597315	2960	2960	2960	2960	0
4	20250113	201700	97597315	2960	2960	2960	2960	0
5	20250113	201600	97597315	2960	2960	2960	2960	0
6	20250113	201500	97597315	2960	2960	2960	2960	0
7	20250113	201400	97597315	2960	2960	2960	2960	0
8	20250113	201300	97597315	2960	2960	2960	2960	0
9	20250113	201200	97597315	2960	2960	2960	2960	0
10	20250113	201100	97597315	2960	2960	2960	2960	0
11	20250113	201000	97597315	2960	2960	2960	2960	0
12	20250113	200900	97597315	2960	2960	2960	2960	0
13	20250113	200800	97597315	2960	2960	2960	2960	0
14	20250113	200700	97597315	2960	2960	2960	2960	0
15	20250113	200600	97597315	2960	2960	2960	2960	0
16	20250113	200500	97597315	2960	2960	2960	2960	0
17	20250113	200400	97597315	2960	2960	2960	2960	0
18	20250113	200300	97597315	2960	2960	2960	2960	0
19	20250113	200200	97597315	2960	2960	2960	2960	0
20	20250113	200100	97597315	2960	2960	2960	2960	0
21	20250113	200000	97597315	2960	2960	2960	2960	0
22	20250113	195900	97597315	2960	2960	2960	2960	0
23	20250113	195800	97597315	2960	2960	2960	2960	0
24	20250113	195700	97597315	2960	2960	2960	2960	0
25	20250113	195600	97597315	2960	2960	2960	2960	0
26	20250113	195500	97597315	2960	2960	2960	2960	0
27	20250113	195400	97597315	2960	2960	2960	2960	0
28	20250113	195300	97597315	2960	2960	2960	2960	0
29	20250113	195200	97597315	2960	2960	2960	2960	0
30	20250113	195100	97597315	2960	2960	2960	2960	0
31	20250113	195000	97597315	2960	2960	2960	2960	0
32	20250113	194900	97597315	2960	2960	2960	2960	1194
33	20250113	194800	97597315	2960	2960	2960	2960	0
34	20250113	194700	97597315	2960	2960	2960	2960	0
35	20250113	194600	97597315	2960	2960	2960	2960	0
36	20250113	194500	97597315	2960	2960	2960	2960	0
37	20250113	194400	97597315	2960	2960	2960	2960	0
38	20250113	194300	97597315	2960	2960	2960	2960	0
39	20250113	194200	97597315	2960	2960	2960	2960	0
40	20250113	194100	97597315	2960	2960	2960	2960	0
41	20250113	194000	97597315	2960	2960	2960	2960	0
42	20250113	193900	97597315	2960	2960	2960	2960	0
43	20250113	193800	97597315	2960	2960	2960	2960	0
44	20250113	193700	97597315	2960	2960	2960	2960	0
45	20250113	193600	97597315	2960	2960	2960	2960	0
46	20250113	193500	97597315	2960	2960	2960	2960	0
47	20250113	193400	97597315	2960	2960	2960	2960	0
48	20250113	193300	97597315	2960	2960	2960	2960	0
49	20250113	193200	97597315	2960	2960	2960	2960	0
50	20250113	193100	97597315	2960	2960	2960	2960	0
51	20250113	193000	97597315	2960	2960	2960	2960	0
52	20250113	192900	97597315	2960	2960	2960	2960	0
53	20250113	192800	97597315	2960	2960	2960	2960	0
54	20250113	192700	97597315	2960	2960	2960	2960	0
55	20250113	192600	97597315	2960	2960	2960	2960	0
56	20250113	192500	97597315	2960	2960	2960	2960	0
57	20250113	192400	97597315	2960	2960	2960	2960	0
58	20250113	192300	97597315	2960	2960	2960	2960	0
59	20250113	192200	97597315	2960	2960	2960	2960	0
60	20250113	192100	97597315	2960	2960	2960	2960	0
61	20250113	192000	97597315	2960	2960	2960	2960	0
62	20250113	191900	97597315	2960	2960	2960	2960	1194
63	20250113	191800	97597315	2960	2960	2960	2960	0
64	20250113	191700	97597315	2960	2960	2960	2960	0
65	20250113	191600	97597315	2960	2960	2960	2960	0
66	20250113	191500	97597315	2960	2960	2960	2960	0
67	20250113	191400	97597315	2960	2960	2960	2960	0
68	20250113	191300	97597315	2960	2960	2960	2960	0
69	20250113	191200	97597315	2960	2960	2960	2960	0
70	20250113	191100	97597315	2960	2960	2960	2960	0
71	20250113	191000	97597315	2960	2960	2960	2960	0
72	20250113	190900	97597315	2960	2960	2960	2960	0
73	20250113	190800	97597315	2960	2960	2960	2960	0
74	20250113	190700	97597315	2960	2960	2960	2960	0
75	20250113	190600	97597315	2960	2960	2960	2960	0
76	20250113	190500	97597315	2960	2960	2960	2960	0
77	20250113	190400	97597315	2960	2960	2960	2960	0
78	20250113	190300	97597315	2960	2960	2960	2960	0
79	20250113	190200	97597315	2960	2960	2960	2960	0
80	20250113	190100	97597315	2960	2960	2960	2960	0
81	20250113	190000	97597315	2960	2960	2960	2960	0
82	20250113	185900	97597315	2960	2960	2960	2960	0
83	20250113	185800	97597315	2960	2960	2960	2960	0
84	20250113	185700	97597315	2960	2960	2960	2960	0
85	20250113	185600	97597315	2960	2960	2960	2960	0
86	20250113	185500	97597315	2960	2960	2960	2960	0
87	20250113	185400	97597315	2960	2960	2960	2960	0
88	20250113	185300	97597315	2960	2960	2960	2960	0
89	20250113	185200	97597315	2960	2960	2960	2960	0
90	20250113	185100	97597315	2960	2960	2960	2960	0
91	20250113	185000	97597315	2960	2960	2960	2960	0
92	20250113	184900	97597315	2960	2960	2960	2960	1194
93	20250113	184800	97597315	2960	2960	2960	2960	0
94	20250113	184700	97597315	2960	2960	2960	2960	0
95	20250113	184600	97597315	2960	2960	2960	2960	0
96	20250113	184500	97597315	2960	2960	2960	2960	0
97	20250113	184400	97597315	2960	2960	2960	2960	0
98	20250113	184300	97597315	2960	2960	2960	2960	0
99	20250113	184200	97597315	2960	2960	2960	2960	0
100	20250113	184100	97597315	2960	2960	2960	2960	0
101	20250113	184000	97597315	2960	2960	2960	2960	0
102	20250113	183900	97597315	2960	2960	2960	2960	0
103	20250113	183800	97597315	2960	2960	2960	2960	0
104	20250113	183700	97597315	2960	2960	2960	2960	0
105	20250113	183600	97597315	2960	2960	2960	2960	0
106	20250113	183500	97597315	2960	2960	2960	2960	0
107	20250113	183400	97597315	2960	2960	2960	2960	0
108	20250113	183300	97597315	2960	2960	2960	2960	0
109	20250113	183200	97597315	2960	2960	2960	2960	0
110	20250113	183100	97597315	2960	2960	2960	2960	0
111	20250113	183000	97597315	2960	2960	2960	2960	0
112	20250113	182900	97597315	2960	2960	2960	2960	0
113	20250113	182800	97597315	2960	2960	2960	2960	0
114	20250113	182700	97597315	2960	2960	2960	2960	0
115	20250113	182600	97597315	2960	2960	2960	2960	0
116	20250113	182500	97597315	2960	2960	2960	2960	0
117	20250113	182400	97597315	2960	2960	2960	2960	0
118	20250113	182300	97597315	2960	2960	2960	2960	0
119	20250113	182200	97597315	2960	2960	2960	2960	0
120	20250113	182100	97597315	2960	2960	2960	2960	0
121	20250113	182000	97597315	2960	2960	2960	2960	0
122	20250113	181900	97597315	2960	2960	2960	2960	1194
123	20250113	181800	97597315	2960	2960	2960	2960	0
124	20250113	181700	97597315	2960	2960	2960	2960	0
125	20250113	181600	97597315	2960	2960	2960	2960	0
126	20250113	181500	97597315	2960	2960	2960	2960	0
127	20250113	181400	97597315	2960	2960	2960	2960	0
128	20250113	181300	97597315	2960	2960	2960	2960	0
129	20250113	181200	97597315	2960	2960	2960	2960	0
130	20250113	181100	97597315	2960	2960	2960	2960	0
131	20250113	181000	97597315	2960	2960	2960	2960	0
132	20250113	180900	97597315	2960	2960	2960	2960	0
133	20250113	180800	97597315	2960	2960	2960	2960	0
134	20250113	180700	97597315	2960	2960	2960	2960	0
135	20250113	180600	97597315	2960	2960	2960	2960	0
136	20250113	180500	97597315	2960	2960	2960	2960	0
137	20250113	180400	97597315	2960	2960	2960	2960	0
138	20250113	180300	97597315	2960	2960	2960	2960	0
139	20250113	180200	97597315	2960	2960	2960	2960	0
140	20250113	180100	97597315	2960	2960	2960	2960	0
141	20250113	180000	97597315	2960	2960	2960	2960	0
142	20250113	175900	97597315	2960	2960	2960	2960	0
143	20250113	175800	97597315	2960	2960	2960	2960	0
144	20250113	175700	97597315	2960	2960	2960	2960	0
145	20250113	175600	97597315	2960	2960	2960	2960	0
146	20250113	175500	97597315	2960	2960	2960	2960	0
147	20250113	175400	97597315	2960	2960	2960	2960	0
148	20250113	175300	97597315	2960	2960	2960	2960	0
149	20250113	175200	97597315	2960	2960	2960	2960	0
150	20250113	175100	97597315	2960	2960	2960	2960	0
151	20250113	175000	97597315	2960	2960	2960	2960	0
152	20250113	174900	97597315	2960	2960	2960	2960	1194
153	20250113	174800	97597315	2960	2960	2960	2960	0
154	20250113	174700	97597315	2960	2960	2960	2960	0
155	20250113	174600	97597315	2960	2960	2960	2960	0
156	20250113	174500	97597315	2960	2960	2960	2960	0
157	20250113	174400	97597315	2960	2960	2960	2960	0
158	20250113	174300	97597315	2960	2960	2960	2960	0
159	20250113	174200	97597315	2960	2960	2960	2960	0
160	20250113	174100	97597315	2960	2960	2960	2960	0
161	20250113	174000	97597315	2960	2960	2960	2960	0
162	20250113	173900	97597315	2960	2960	2960	2960	0
163	20250113	173800	97597315	2960	2960	2960	2960	0
164	20250113	173700	97597315	2960	2960	2960	2960	0
165	20250113	173600	97597315	2960	2960	2960	2960	0
166	20250113	173500	97597315	2960	2960	2960	2960	0
167	20250113	173400	97597315	2960	2960	2960	2960	0
168	20250113	173300	97597315	2960	2960	2960	2960	0
169	20250113	173200	97597315	2960	2960	2960	2960	0
170	20250113	173100	97597315	2960	2960	2960	2960	0
171	20250113	173000	97597315	2960	2960	2960	2960	0
172	20250113	172900	97597315	2960	2960	2960	2960	0
173	20250113	172800	97597315	2960	2960	2960	2960	0
174	20250113	172700	97597315	2960	2960	2960	2960	0
175	20250113	172600	97597315	2960	2960	2960	2960	0
176	20250113	172500	97597315	2960	2960	2960	2960	0
177	20250113	172400	97597315	2960	2960	2960	2960	0
178	20250113	172300	97597315	2960	2960	2960	2960	0
179	20250113	172200	97597315	2960	2960	2960	2960	0
180	20250113	172100	97597315	2960	2960	2960	2960	0
181	20250113	172000	97597315	2960	2960	2960	2960	0
182	20250113	171900	97597315	2960	2960	2960	2960	1194
183	20250113	171800	97597315	2960	2960	2960	2960	0
184	20250113	171700	97597315	2960	2960	2960	2960	0
185	20250113	171600	97597315	2960	2960	2960	2960	0
186	20250113	171500	97597315	2960	2960	2960	2960	0
187	20250113	171400	97597315	2960	2960	2960	2960	0
188	20250113	171300	97597315	2960	2960	2960	2960	0
189	20250113	171200	97597315	2960	2960	2960	2960	0
190	20250113	171100	97597315	2960	2960	2960	2960	0
191	20250113	171000	97597315	2960	2960	2960	2960	0
192	20250113	170900	97597315	2960	2960	2960	2960	0
193	20250113	170800	97597315	2960	2960	2960	2960	0
194	20250113	170700	97597315	2960	2960	2960	2960	0
195	20250113	170600	97597315	2960	2960	2960	2960	0
196	20250113	170500	97597315	2960	2960	2960	2960	0
197	20250113	170400	97597315	2960	2960	2960	2960	0
198	20250113	170300	97597315	2960	2960	2960	2960	0
199	20250113	170200	97597315	2960	2960	2960	2960	0
200	20250113	170100	97597315	2960	2960	2960	2960	0
201	20250113	170000	97597315	2960	2960	2960	2960	0
202	20250113	165900	97597315	2960	2960	2960	2960	0
203	20250113	165800	97597315	2960	2960	2960	2960	0
204	20250113	165700	97597315	2960	2960	2960	2960	0
205	20250113	165600	97597315	2960	2960	2960	2960	0
206	20250113	165500	97597315	2960	2960	2960	2960	0
207	20250113	165400	97597315	2960	2960	2960	2960	0
208	20250113	165300	97597315	2960	2960	2960	2960	0
209	20250113	165200	97597315	2960	2960	2960	2960	0
210	20250113	165100	97597315	2960	2960	2960	2960	0
211	20250113	165000	97597315	2960	2960	2960	2960	0
212	20250113	164900	97597315	2960	2960	2960	2960	1194
213	20250113	164800	97597315	2960	2960	2960	2960	0
214	20250113	164700	97597315	2960	2960	2960	2960	0
215	20250113	164600	97597315	2960	2960	2960	2960	0
216	20250113	164500	97597315	2960	2960	2960	2960	0
217	20250113	164400	97597315	2960	2960	2960	2960	0
218	20250113	164300	97597315	2960	2960	2960	2960	0
219	20250113	164200	97597315	2960	2960	2960	2960	0
220	20250113	164100	97597315	2960	2960	2960	2960	0
221	20250113	164000	97597315	2960	2960	2960	2960	0
222	20250113	163900	97597315	2960	2960	2960	2960	0
223	20250113	163800	97597315	2960	2960	2960	2960	0
224	20250113	163700	97597315	2960	2960	2960	2960	0
225	20250113	163600	97597315	2960	2960	2960	2960	0
226	20250113	163500	97597315	2960	2960	2960	2960	0
227	20250113	163400	97597315	2960	2960	2960	2960	0
228	20250113	163300	97597315	2960	2960	2960	2960	0
229	20250113	163200	97597315	2960	2960	2960	2960	0
230	20250113	163100	97597315	2960	2960	2960	2960	0
231	20250113	163000	97597315	2960	2960	2960	2960	0
232	20250113	162900	97597315	2960	2960	2960	2960	0
233	20250113	162800	97597315	2960	2960	2960	2960	0
234	20250113	162700	97597315	2960	2960	2960	2960	0
235	20250113	162600	97597315	2960	2960	2960	2960	0
236	20250113	162500	97597315	2960	2960	2960	2960	0
237	20250113	162400	97597315	2960	2960	2960	2960	0
238	20250113	162300	97597315	2960	2960	2960	2960	0
239	20250113	162200	97597315	2960	2960	2960	2960	0
240	20250113	162100	97597315	2960	2960	2960	2960	0
241	20250113	162000	97597315	2960	2960	2960	2960	0
242	20250113	161900	97597315	2960	2960	2960	2960	1194
243	20250113	161800	97597315	2960	2960	2960	2960	0
244	20250113	161700	97597315	2960	2960	2960	2960	0
245	20250113	161600	97597315	2960	2960	2960	2960	0
246	20250113	161500	97597315	2960	2960	2960	2960	0
247	20250113	161400	97597315	2960	2960	2960	2960	0
248	20250113	161300	97597315	2960	2960	2960	2960	0
249	20250113	161200	97597315	2960	2960	2960	2960	0
250	20250113	161100	97597315	2960	2960	2960	2960	0
251	20250113	161000	97597315	2960	2960	2960	2960	0
252	20250113	160900	97597315	2960	2960	2960	2960	0
253	20250113	160800	97597315	2960	2960	2960	2960	0
254	20250113	160700	97597315	2960	2960	2960	2960	0
255	20250113	160600	97597315	2960	2960	2960	2960	0
256	20250113	160500	97597315	2960	2960	2960	2960	0
257	20250113	160400	97597315	2960	2960	2960	2960	0
258	20250113	160300	97597315	2960	2960	2960	2960	0
259	20250113	160200	97597315	2960	2960	2960	2960	0
260	20250113	160100	97597315	2960	2960	2960	2960	0
261	20250113	160000	97597315	2960	2960	2960	2960	0
262	20250113	155900	97597315	2960	2960	2960	2960	0
263	20250113	155800	97597315	2960	2960	2960	2960	0
264	20250113	155700	97597315	2960	2960	2960	2960	0
265	20250113	155600	97597315	2960	2960	2960	2960	0
266	20250113	155500	97597315	2960	2960	2960	2960	0
267	20250113	155400	97597315	2960	2960	2960	2960	0
268	20250113	155300	97597315	2960	2960	2960	2960	0
269	20250113	155200	97597315	2960	2960	2960	2960	0
270	20250113	155100	97597315	2960	2960	2960	2960	0
271	20250113	155000	97597315	2960	2960	2960	2960	0
272	20250113	154900	97597315	2960	2960	2960	2960	1194
273	20250113	154800	97597315	2960	2960	2960	2960	0
274	20250113	154700	97597315	2960	2960	2960	2960	0
275	20250113	154600	97597315	2960	2960	2960	2960	0
276	20250113	154500	97597315	2960	2960	2960	2960	0
277	20250113	154400	97597315	2960	2960	2960	2960	0
278	20250113	154300	97597315	2960	2960	2960	2960	0
279	20250113	154200	97597315	2960	2960	2960	2960	0
280	20250113	154100	97597315	2960	2960	2960	2960	0
281	20250113	154000	97597315	2960	2960	2960	2960	0
282	20250113	153900	97597315	2960	2960	2960	2960	0
283	20250113	153800	97597315	2960	2960	2960	2960	0
284	20250113	153700	97597315	2960	2960	2960	2960	0
285	20250113	153600	97597315	2960	2960	2960	2960	0
286	20250113	153500	97597315	2960	2960	2960	2960	0
287	20250113	153400	97597315	2960	2960	2960	2960	0
288	20250113	153300	97597315	2960	2960	2960	2960	0
289	20250113	153200	97597315	2960	2960	2960	2960	0
290	20250113	153100	97597315	2960	2960	2960	2960	0
291	20250113	153000	97597315	2960	2960	2960	2960	1194
292	20250113	152900	94063075	2970	2970	2970	2970	0
293	20250113	152800	94063075	2970	2970	2970	2970	0
294	20250113	152700	94063075	2970	2970	2970	2970	0
295	20250113	152600	94063075	2970	2970	2970	2970	0
296	20250113	152500	94063075	2970	2970	2970	2970	0
297	20250113	152400	94063075	2970	2970	2970	2970	0
298	20250113	152300	94063075	2970	2970	2970	2970	0
299	20250113	152200	94063075	2970	2970	2970	2970	0
300	20250113	152100	94063075	2970	2970	2970	2970	0
301	20250113	152000	94063075	2970	2970	2970	2970	0
302	20250113	151900	94063075	2970	2970	2970	2970	0
303	20250113	151800	94063075	2970	2970	2970	2970	517
304	20250113	151700	92527585	2960	2960	2960	2960	37
305	20250113	151600	92418065	2970	2970	2970	2970	2
306	20250113	151500	92412125	2970	2970	2970	2970	0
307	20250113	151400	92412125	2970	2970	2970	2970	0
308	20250113	151300	92412125	2970	2970	2970	2970	0
309	20250113	151200	92412125	2970	2970	2970	2970	0
310	20250113	151100	92412125	2970	2970	2970	2970	1
311	20250113	151000	92409155	2970	2965	2970	2965	11
312	20250113	150900	92376535	2960	2970	2970	2960	4
313	20250113	150800	92364685	2970	2965	2970	2965	2
314	20250113	150700	92358750	2970	2970	2970	2970	2
315	20250113	150600	92352810	2965	2965	2965	2965	10
316	20250113	150500	92323160	2960	2960	2960	2960	0
317	20250113	150400	92323160	2960	2960	2960	2960	0
318	20250113	150300	92323160	2960	2960	2960	2960	0
319	20250113	150200	92323160	2960	2965	2965	2960	742
320	20250113	150100	90123445	2970	2970	2970	2970	0
321	20250113	150000	90123445	2970	2970	2970	2970	0
322	20250113	145900	90123445	2970	2970	2970	2970	0
323	20250113	145800	90123445	2970	2970	2970	2970	0
324	20250113	145700	90123445	2970	2970	2970	2970	0
325	20250113	145600	90123445	2970	2970	2970	2970	0
326	20250113	145500	90123445	2970	2970	2970	2970	0
327	20250113	145400	90123445	2970	2970	2970	2970	0
328	20250113	145300	90123445	2970	2970	2970	2970	0
329	20250113	145200	90123445	2970	2970	2970	2970	0
330	20250113	145100	90123445	2970	2970	2970	2970	0
331	20250113	145000	90123445	2970	2970	2970	2970	0
332	20250113	144900	90123445	2970	2970	2970	2970	0
333	20250113	144800	90123445	2970	2970	2970	2970	0
334	20250113	144700	90123445	2970	2970	2970	2970	0
335	20250113	144600	90123445	2970	2970	2970	2970	20
336	20250113	144500	90064045	2970	2970	2970	2970	40
337	20250113	144400	89945245	2965	2965	2965	2965	801
338	20250113	144300	87570280	2970	2970	2970	2970	890
339	20250113	144200	84926980	2975	2975	2975	2975	0
340	20250113	144100	84926980	2975	2975	2975	2975	5
341	20250113	144000	84912105	2975	2975	2975	2975	0
342	20250113	143900	84912105	2975	2975	2975	2975	0
343	20250113	143800	84912105	2975	2975	2975	2975	0
344	20250113	143700	84912105	2975	2975	2975	2975	0
345	20250113	143600	84912105	2975	2975	2975	2975	0
346	20250113	143500	84912105	2975	2975	2975	2975	0
347	20250113	143400	84912105	2975	2975	2975	2975	0
348	20250113	143300	84912105	2975	2975	2975	2975	1
349	20250113	143200	84909130	2970	2970	2970	2970	250
350	20250113	143100	84166630	2975	2975	2975	2975	0
351	20250113	143000	84166630	2975	2975	2975	2975	0
352	20250113	142900	84166630	2975	2975	2975	2975	0
353	20250113	142800	84166630	2975	2975	2975	2975	1
354	20250113	142700	84163655	2970	2970	2970	2970	500
355	20250113	142600	82678655	2975	2975	2975	2975	6
356	20250113	142500	82660805	2975	2975	2975	2975	3
357	20250113	142400	82651880	2975	2975	2975	2975	0
358	20250113	142300	82651880	2975	2975	2975	2975	0
359	20250113	142200	82651880	2975	2975	2975	2975	0
360	20250113	142100	82651880	2975	2975	2975	2975	316
361	20250113	142000	81711780	2975	2975	2975	2975	116
362	20250113	141900	81366680	2975	2975	2975	2975	0
363	20250113	141800	81366680	2975	2975	2975	2975	9
364	20250113	141700	81339905	2975	2975	2975	2975	0
365	20250113	141600	81339905	2975	2975	2975	2975	3
366	20250113	141500	81330980	2975	2975	2975	2975	0
367	20250113	141400	81330980	2975	2975	2975	2975	0
368	20250113	141300	81330980	2975	2975	2975	2975	0
369	20250113	141200	81330980	2975	2975	2975	2975	0
370	20250113	141100	81330980	2975	2975	2975	2975	987
371	20250113	141000	78394655	2980	2980	2980	2980	0
372	20250113	140900	78394655	2980	2980	2980	2980	0
373	20250113	140800	78394655	2980	2980	2980	2980	0
374	20250113	140700	78394655	2980	2980	2980	2980	0
375	20250113	140600	78394655	2980	2980	2980	2980	0
376	20250113	140500	78394655	2980	2980	2980	2980	0
377	20250113	140400	78394655	2980	2980	2980	2980	1
378	20250113	140300	78391675	2975	2975	2975	2975	0
379	20250113	140200	78391675	2975	2975	2975	2975	0
380	20250113	140100	78391675	2975	2975	2975	2975	0
381	20250113	140000	78391675	2975	2975	2975	2975	100
382	20250113	135900	78094175	2980	2980	2980	2980	10
383	20250113	135800	78064375	2980	2980	2980	2980	0
384	20250113	135700	78064375	2980	2980	2980	2980	0
385	20250113	135600	78064375	2980	2980	2980	2980	0
386	20250113	135500	78064375	2980	2980	2980	2980	1
387	20250113	135400	78061395	2975	2975	2975	2975	0
388	20250113	135300	78061395	2975	2975	2975	2975	203
389	20250113	135200	77457470	2980	2980	2980	2980	0
390	20250113	135100	77457470	2980	2980	2980	2980	0
391	20250113	135000	77457470	2980	2980	2980	2980	23
392	20250113	134900	77388930	2980	2980	2980	2980	0
393	20250113	134800	77388930	2980	2980	2980	2980	0
394	20250113	134700	77388930	2980	2980	2980	2980	0
395	20250113	134600	77388930	2980	2980	2980	2980	0
396	20250113	134500	77388930	2980	2980	2980	2980	0
397	20250113	134400	77388930	2980	2980	2980	2980	0
398	20250113	134300	77388930	2980	2980	2980	2980	0
399	20250113	134200	77388930	2980	2985	3000	2980	2738
400	20250113	134100	69227445	2980	2980	2980	2980	6
401	20250113	134000	69209565	2985	2985	2985	2985	0
402	20250113	133900	69209565	2985	2985	2985	2985	0
403	20250113	133800	69209565	2985	2985	2985	2985	0
404	20250113	133700	69209565	2985	2985	2985	2985	0
405	20250113	133600	69209565	2985	2985	2985	2985	0
406	20250113	133500	69209565	2985	2985	2985	2985	0
407	20250113	133400	69209565	2985	2985	2985	2985	0
408	20250113	133300	69209565	2985	2985	2985	2985	0
409	20250113	133200	69209565	2985	2985	2985	2985	0
410	20250113	133100	69209565	2985	2985	2985	2985	0
411	20250113	133000	69209565	2985	2985	2985	2985	0
412	20250113	132900	69209565	2985	2985	2985	2985	0
413	20250113	132800	69209565	2985	2985	2985	2985	0
414	20250113	132700	69209565	2985	2985	2985	2985	0
415	20250113	132600	69209565	2985	2985	2985	2985	0
416	20250113	132500	69209565	2985	2985	2985	2985	100
417	20250113	132400	68911065	2985	2985	2985	2985	3
418	20250113	132300	68902110	2985	2985	2985	2985	6
419	20250113	132200	68884200	2985	2985	2985	2985	0
420	20250113	132100	68884200	2985	2985	2985	2985	0
421	20250113	132000	68884200	2985	2985	2985	2985	0
422	20250113	131900	68884200	2985	2985	2985	2985	0
423	20250113	131800	68884200	2985	2985	2985	2985	0
424	20250113	131700	68884200	2985	2985	2985	2985	0
425	20250113	131600	68884200	2985	2985	2985	2985	0
426	20250113	131500	68884200	2985	2985	2985	2985	0
427	20250113	131400	68884200	2985	2985	2985	2985	0
428	20250113	131300	68884200	2985	2985	2985	2985	18
429	20250113	131200	68830470	2995	2995	2995	2995	0
430	20250113	131100	68830470	2995	2995	2995	2995	0
431	20250113	131000	68830470	2995	2995	2995	2995	0
432	20250113	130900	68830470	2995	2995	2995	2995	0
433	20250113	130800	68830470	2995	2995	2995	2995	0
434	20250113	130700	68830470	2995	2995	2995	2995	0
435	20250113	130600	68830470	2995	2995	2995	2995	0
436	20250113	130500	68830470	2995	2995	2995	2995	0
437	20250113	130400	68830470	2995	2995	2995	2995	0
438	20250113	130300	68830470	2995	2995	2995	2995	0
439	20250113	130200	68830470	2995	2995	2995	2995	1
440	20250113	130100	68827475	2980	2980	2980	2980	0
441	20250113	130000	68827475	2980	2980	2980	2980	0
442	20250113	125900	68827475	2980	2980	2980	2980	0
443	20250113	125800	68827475	2980	2980	2980	2980	0
444	20250113	125700	68827475	2980	2980	2980	2980	0
445	20250113	125600	68827475	2980	2980	2980	2980	0
446	20250113	125500	68827475	2980	2980	2980	2980	0
447	20250113	125400	68827475	2980	2980	2980	2980	0
448	20250113	125300	68827475	2980	2980	2980	2980	0
449	20250113	125200	68827475	2980	2980	2980	2980	291
450	20250113	125100	67960295	2980	2980	2980	2980	0
451	20250113	125000	67960295	2980	2980	2980	2980	0
452	20250113	124900	67960295	2980	2990	2990	2980	150
453	20250113	124800	67513205	2990	2990	2990	2990	1
454	20250113	124700	67510215	2980	2980	2980	2980	0
455	20250113	124600	67510215	2980	2980	2980	2980	0
456	20250113	124500	67510215	2980	2980	2980	2980	0
457	20250113	124400	67510215	2980	2980	2980	2980	0
458	20250113	124300	67510215	2980	2980	2980	2980	200
459	20250113	124200	66914215	2980	2980	2980	2980	0
460	20250113	124100	66914215	2980	2980	2980	2980	0
461	20250113	124000	66914215	2980	2980	2980	2980	100
462	20250113	123900	66616215	2990	2990	2990	2990	0
463	20250113	123800	66616215	2990	3005	3005	2990	462
464	20250113	123700	65234820	2990	2990	2990	2990	0
465	20250113	123600	65234820	2990	2990	2990	2990	0
466	20250113	123500	65234820	2990	2990	2990	2990	313
467	20250113	123400	64298950	2995	2995	2995	2995	0
468	20250113	123300	64298950	2995	2995	2995	2995	0
469	20250113	123200	64298950	2995	2995	2995	2995	0
470	20250113	123100	64298950	2995	2995	2995	2995	0
471	20250113	123000	64298950	2995	2995	2995	2995	0
472	20250113	122900	64298950	2995	2995	2995	2995	1
473	20250113	122800	64295955	2975	2980	2980	2975	665
474	20250113	122700	62314440	3005	3005	3005	3005	0
475	20250113	122600	62314440	3005	3005	3005	3005	0
476	20250113	122500	62314440	3005	3005	3005	3005	0
477	20250113	122400	62314440	3005	3005	3005	3005	0
478	20250113	122300	62314440	3005	3005	3005	3005	0
479	20250113	122200	62314440	3005	2985	3005	2985	700
480	20250113	122100	60221690	2985	2985	2985	2985	0
481	20250113	122000	60221690	2985	2985	2985	2985	42
482	20250113	121900	60096320	2985	2985	2985	2985	0
483	20250113	121800	60096320	2985	2980	2985	2980	8
484	20250113	121700	60072475	2980	2980	2980	2980	0
485	20250113	121600	60072475	2980	2980	2980	2980	0
486	20250113	121500	60072475	2980	2980	2980	2980	0
487	20250113	121400	60072475	2980	2980	2980	2980	0
488	20250113	121300	60072475	2980	2980	2980	2980	0
489	20250113	121200	60072475	2980	2980	2980	2980	0
490	20250113	121100	60072475	2980	2980	2980	2980	0
491	20250113	121000	60072475	2980	2980	2980	2980	0
492	20250113	120900	60072475	2980	2980	2980	2980	278
493	20250113	120800	59244035	2980	2980	2980	2980	0
494	20250113	120700	59244035	2980	2980	2980	2980	0
495	20250113	120600	59244035	2980	2980	2980	2980	0
496	20250113	120500	59244035	2980	2980	2980	2980	0
497	20250113	120400	59244035	2980	2980	2980	2980	0
498	20250113	120300	59244035	2980	2980	2980	2980	0
499	20250113	120200	59244035	2980	2980	2980	2980	0
500	20250113	120100	59244035	2980	2980	2980	2980	0
501	20250113	120000	59244035	2980	2980	2980	2980	0
502	20250113	115900	59244035	2980	2980	2980	2980	0
503	20250113	115800	59244035	2980	2980	2980	2980	5
504	20250113	115700	59229135	2975	2975	2975	2975	0
505	20250113	115600	59229135	2975	2975	2975	2975	54
506	20250113	115500	59068485	2980	2980	2980	2980	1
507	20250113	115400	59065505	2985	2985	2985	2985	0
508	20250113	115300	59065505	2985	2985	2985	2985	0
509	20250113	115200	59065505	2985	2985	2985	2985	0
510	20250113	115100	59065505	2985	2980	2985	2975	143
511	20250113	115000	58640045	2980	2980	2980	2980	0
512	20250113	114900	58640045	2980	2980	2980	2980	0
513	20250113	114800	58640045	2980	2980	2980	2980	0
514	20250113	114700	58640045	2980	2980	2980	2980	0
515	20250113	114600	58640045	2980	2980	2980	2980	0
516	20250113	114500	58640045	2980	2980	2980	2980	0
517	20250113	114400	58640045	2980	2980	2980	2980	0
518	20250113	114300	58640045	2980	2980	2980	2980	0
519	20250113	114200	58640045	2980	2980	2980	2980	0
520	20250113	114100	58640045	2980	2980	2980	2980	0
521	20250113	114000	58640045	2980	2980	2980	2980	0
522	20250113	113900	58640045	2980	2980	2980	2980	8
523	20250113	113800	58616205	2980	2980	2980	2980	0
524	20250113	113700	58616205	2980	2980	2980	2980	0
525	20250113	113600	58616205	2980	2980	2980	2980	0
526	20250113	113500	58616205	2980	2980	2980	2980	0
527	20250113	113400	58616205	2980	2980	2980	2980	256
528	20250113	113300	57853325	2980	2980	2980	2980	0
529	20250113	113200	57853325	2980	2980	2980	2980	0
530	20250113	113100	57853325	2980	2980	2980	2980	10
531	20250113	113000	57823525	2980	2980	2980	2975	410
532	20250113	112900	56601730	2980	2980	2980	2980	0
533	20250113	112800	56601730	2980	2980	2980	2980	1825
534	20250113	112700	51163230	2980	2980	2980	2980	0
535	20250113	112600	51163230	2980	2980	2980	2980	0
536	20250113	112500	51163230	2980	2980	2980	2980	0
537	20250113	112400	51163230	2980	2980	2980	2980	0
538	20250113	112300	51163230	2980	2980	2980	2980	0
539	20250113	112200	51163230	2980	2980	2980	2980	0
540	20250113	112100	51163230	2980	2980	2980	2980	0
541	20250113	112000	51163230	2980	2980	2980	2980	0
542	20250113	111900	51163230	2980	2980	2980	2980	0
543	20250113	111800	51163230	2980	2980	2980	2980	16
544	20250113	111700	51115550	2980	2980	2980	2980	4
545	20250113	111600	51103630	2980	2980	2980	2980	2
546	20250113	111500	51097670	2980	2980	2980	2980	0
547	20250113	111400	51097670	2980	2980	2980	2980	0
548	20250113	111300	51097670	2980	2980	2980	2980	0
549	20250113	111200	51097670	2980	2980	2980	2980	1
550	20250113	111100	51094690	2980	2980	2980	2980	0
551	20250113	111000	51094690	2980	2980	2980	2980	0
552	20250113	110900	51094690	2980	2980	2980	2980	0
553	20250113	110800	51094690	2980	2980	2980	2980	0
554	20250113	110700	51094690	2980	2980	2980	2980	0
555	20250113	110600	51094690	2980	2980	2980	2980	0
556	20250113	110500	51094690	2980	2980	2980	2980	0
557	20250113	110400	51094690	2980	2980	2980	2980	0
558	20250113	110300	51094690	2980	2980	2980	2980	0
559	20250113	110200	51094690	2980	2980	2980	2980	8
560	20250113	110100	51070850	2970	2970	2970	2970	0
561	20250113	110000	51070850	2970	2970	2970	2970	0
562	20250113	105900	51070850	2970	2970	2970	2970	337
563	20250113	105800	50069960	2975	2975	2975	2975	380
564	20250113	105700	48939460	2980	2980	2980	2980	0
565	20250113	105600	48939460	2980	2975	2980	2975	70
566	20250113	105500	48730910	2980	2980	2980	2980	0
567	20250113	105400	48730910	2980	2980	2980	2980	0
568	20250113	105300	48730910	2980	2980	2980	2980	0
569	20250113	105200	48730910	2980	2980	2980	2980	0
570	20250113	105100	48730910	2980	2980	2980	2980	0
571	20250113	105000	48730910	2980	2980	2980	2980	0
572	20250113	104900	48730910	2980	2975	2980	2975	9
573	20250113	104800	48704110	2975	2975	2975	2975	0
574	20250113	104700	48704110	2975	2975	2975	2975	23
575	20250113	104600	48635685	2980	2975	2980	2975	555
576	20250113	104500	46984535	2980	2980	2980	2980	0
577	20250113	104400	46984535	2980	2980	2980	2980	17
578	20250113	104300	46933875	2980	2980	2980	2980	58
579	20250113	104200	46761035	2980	2980	2980	2980	270
580	20250113	104100	45956435	2985	2985	2985	2985	2
581	20250113	104000	45950465	2980	2980	2980	2980	268
582	20250113	103900	45151825	2980	2980	2980	2980	0
583	20250113	103800	45151825	2980	2980	2980	2980	13
584	20250113	103700	45113085	2990	2985	2995	2980	1724
585	20250113	103600	39973515	3000	3000	3000	3000	0
586	20250113	103500	39973515	3000	3000	3000	3000	2
587	20250113	103400	39967515	2990	2990	2990	2990	91
588	20250113	103300	39695425	3005	2995	3005	2995	4
589	20250113	103200	39683425	3005	3005	3040	2995	91
590	20250113	103100	39408510	3005	3005	3045	3005	332
591	20250113	103000	38407485	3040	2985	3045	2985	561
592	20250113	102900	36725060	2985	2985	2985	2985	0
593	20250113	102800	36725060	2985	2985	2985	2985	0
594	20250113	102700	36725060	2985	2985	2985	2985	0
595	20250113	102600	36725060	2985	2985	2985	2985	0
596	20250113	102500	36725060	2985	2980	2985	2980	12
597	20250113	102400	36689290	2985	2980	2985	2980	12
598	20250113	102300	36653475	2990	2980	2990	2975	1230
599	20250113	102200	32991200	2980	2980	2980	2980	700
600	20250113	102100	30905200	2985	2985	2985	2985	0
601	20250113	102000	30905200	2985	3000	3000	2985	192
602	20250113	101900	30330325	3005	3000	3045	2995	412
603	20250113	101800	29085340	3000	2985	3000	2985	901
604	20250113	101700	26384420	2980	2980	2980	2980	300
605	20250113	101600	25490420	2980	2980	2980	2980	0
606	20250113	101500	25490420	2980	2980	2980	2980	44
607	20250113	101400	25359300	2980	2995	2995	2980	501
608	20250113	101300	23866305	2980	2985	2985	2980	573
609	20250113	101200	22157350	2995	3000	3000	2995	269
610	20250113	101100	21351685	3005	3005	3005	3005	99
611	20250113	101000	21054190	3010	3010	3010	3010	1
612	20250113	100900	21051180	3010	3010	3010	3010	0
613	20250113	100800	21051180	3010	3010	3010	3010	0
614	20250113	100700	21051180	3010	3005	3010	3005	68
615	20250113	100600	20846515	3005	3005	3005	3005	0
616	20250113	100500	20846515	3005	3005	3005	3005	1
617	20250113	100400	20843510	3005	3005	3005	3005	1
618	20250113	100300	20840505	3005	3005	3005	3005	0
619	20250113	100200	20840505	3005	3005	3005	3005	12
620	20250113	100100	20804445	3010	3010	3010	3010	0
621	20250113	100000	20804445	3010	3010	3010	3010	0
622	20250113	095900	20804445	3010	3010	3010	3010	0
623	20250113	095800	20804445	3010	3010	3040	3010	8
624	20250113	095700	20780335	3010	3020	3045	3005	347
625	20250113	095600	19731010	3005	2990	3040	2990	280
626	20250113	095500	18884050	2990	2990	3005	2990	52
627	20250113	095400	18728075	2990	2985	3025	2985	1755
628	20250113	095300	13461345	2985	2985	2985	2985	0
629	20250113	095200	13461345	2985	2985	2985	2985	590
630	20250113	095100	11700195	2985	2985	2985	2985	0
631	20250113	095000	11700195	2985	2985	2985	2985	1
632	20250113	094900	11697210	2990	2995	2995	2990	228
633	20250113	094800	11015485	2995	2990	2995	2990	9
634	20250113	094700	10988550	2995	2995	2995	2995	0
635	20250113	094600	10988550	2995	2995	2995	2995	0
636	20250113	094500	10988550	2995	2995	2995	2995	0
637	20250113	094400	10988550	2995	2995	2995	2995	1
638	20250113	094300	10985555	2990	2990	2990	2990	39
639	20250113	094200	10868945	2990	2990	2990	2990	0
640	20250113	094100	10868945	2990	2990	2990	2990	0
641	20250113	094000	10868945	2990	2990	2990	2990	0
642	20250113	093900	10868945	2990	2990	2990	2990	0
643	20250113	093800	10868945	2990	2990	2990	2990	0
644	20250113	093700	10868945	2990	2990	2990	2990	0
645	20250113	093600	10868945	2990	2990	2990	2990	286
646	20250113	093500	10013805	2990	2990	2990	2990	7
647	20250113	093400	9992875	2995	2995	2995	2995	1
648	20250113	093300	9989880	2995	2995	2995	2995	11
649	20250113	093200	9956935	2990	2990	2990	2990	0
650	20250113	093100	9956935	2990	2990	2990	2990	0
651	20250113	093000	9956935	2990	2990	2990	2990	0
652	20250113	092900	9956935	2990	2990	2990	2990	1
653	20250113	092800	9953945	2990	2990	2990	2990	0
654	20250113	092700	9953945	2990	2990	2990	2990	7
655	20250113	092600	9933015	2990	2995	2995	2990	739
656	20250113	092500	7721405	3000	3000	3000	3000	5
657	20250113	092400	7706405	2995	2995	2995	2995	300
658	20250113	092300	6807905	2995	2995	2995	2995	200
659	20250113	092200	6208905	2995	2990	2995	2990	20
660	20250113	092100	6149010	2990	2995	2995	2990	64
661	20250113	092000	5957645	2995	2990	2995	2990	33
662	20250113	091900	5858970	2990	2985	2990	2985	261
663	20250113	091800	5078585	2985	2990	2990	2985	332
664	20250113	091700	4087365	2990	2990	2990	2990	0
665	20250113	091600	4087365	2990	2990	2990	2990	1
666	20250113	091500	4084375	2995	2995	2995	2995	0
667	20250113	091400	4084375	2995	2990	2995	2990	301
668	20250113	091300	3184380	3000	3000	3000	3000	0
669	20250113	091200	3184380	3000	3000	3000	3000	0
670	20250113	091100	3184380	3000	3000	3000	3000	0
671	20250113	091000	3184380	3000	3000	3000	3000	0
672	20250113	090900	3184380	3000	3000	3000	3000	0
673	20250113	090800	3184380	3000	3000	3000	3000	0
674	20250113	090700	3184380	3000	3000	3000	3000	1
675	20250113	090600	3181380	2990	2990	2990	2990	250
676	20250113	090500	2433880	3010	3010	3010	3010	0
677	20250113	090400	2433880	3010	3010	3010	3010	0
678	20250113	090300	2433880	3010	3010	3010	3010	0
679	20250113	090200	2433880	3010	3010	3010	3010	0
680	20250113	090100	2433880	3010	3010	3010	3010	0
681	20250113	090000	2433880	3010	2990	3010	2990	814