KissMeData/123700/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202000	40486255	2935	2935	2935	2935	157
3	20250106	201900	40486255	2935	2935	2935	2935	0
4	20250106	201800	40486255	2935	2935	2935	2935	0
5	20250106	201700	40486255	2935	2935	2935	2935	0
6	20250106	201600	40486255	2935	2935	2935	2935	0
7	20250106	201500	40486255	2935	2935	2935	2935	0
8	20250106	201400	40486255	2935	2935	2935	2935	0
9	20250106	201300	40486255	2935	2935	2935	2935	0
10	20250106	201200	40486255	2935	2935	2935	2935	0
11	20250106	201100	40486255	2935	2935	2935	2935	0
12	20250106	201000	40486255	2935	2935	2935	2935	0
13	20250106	200900	40486255	2935	2935	2935	2935	0
14	20250106	200800	40486255	2935	2935	2935	2935	0
15	20250106	200700	40486255	2935	2935	2935	2935	0
16	20250106	200600	40486255	2935	2935	2935	2935	0
17	20250106	200500	40486255	2935	2935	2935	2935	0
18	20250106	200400	40486255	2935	2935	2935	2935	0
19	20250106	200300	40486255	2935	2935	2935	2935	0
20	20250106	200200	40486255	2935	2935	2935	2935	0
21	20250106	200100	40486255	2935	2935	2935	2935	0
22	20250106	200000	40486255	2935	2935	2935	2935	0
23	20250106	195900	40486255	2935	2935	2935	2935	0
24	20250106	195800	40486255	2935	2935	2935	2935	0
25	20250106	195700	40486255	2935	2935	2935	2935	0
26	20250106	195600	40486255	2935	2935	2935	2935	0
27	20250106	195500	40486255	2935	2935	2935	2935	0
28	20250106	195400	40486255	2935	2935	2935	2935	0
29	20250106	195300	40486255	2935	2935	2935	2935	0
30	20250106	195200	40486255	2935	2935	2935	2935	0
31	20250106	195100	40486255	2935	2935	2935	2935	0
32	20250106	195000	40486255	2935	2935	2935	2935	157
33	20250106	194900	40486255	2935	2935	2935	2935	0
34	20250106	194800	40486255	2935	2935	2935	2935	0
35	20250106	194700	40486255	2935	2935	2935	2935	0
36	20250106	194600	40486255	2935	2935	2935	2935	0
37	20250106	194500	40486255	2935	2935	2935	2935	0
38	20250106	194400	40486255	2935	2935	2935	2935	0
39	20250106	194300	40486255	2935	2935	2935	2935	0
40	20250106	194200	40486255	2935	2935	2935	2935	0
41	20250106	194100	40486255	2935	2935	2935	2935	0
42	20250106	194000	40486255	2935	2935	2935	2935	0
43	20250106	193900	40486255	2935	2935	2935	2935	0
44	20250106	193800	40486255	2935	2935	2935	2935	0
45	20250106	193700	40486255	2935	2935	2935	2935	0
46	20250106	193600	40486255	2935	2935	2935	2935	0
47	20250106	193500	40486255	2935	2935	2935	2935	0
48	20250106	193400	40486255	2935	2935	2935	2935	0
49	20250106	193300	40486255	2935	2935	2935	2935	0
50	20250106	193200	40486255	2935	2935	2935	2935	0
51	20250106	193100	40486255	2935	2935	2935	2935	0
52	20250106	193000	40486255	2935	2935	2935	2935	0
53	20250106	192900	40486255	2935	2935	2935	2935	0
54	20250106	192800	40486255	2935	2935	2935	2935	0
55	20250106	192700	40486255	2935	2935	2935	2935	0
56	20250106	192600	40486255	2935	2935	2935	2935	0
57	20250106	192500	40486255	2935	2935	2935	2935	0
58	20250106	192400	40486255	2935	2935	2935	2935	0
59	20250106	192300	40486255	2935	2935	2935	2935	0
60	20250106	192200	40486255	2935	2935	2935	2935	0
61	20250106	192100	40486255	2935	2935	2935	2935	0
62	20250106	192000	40486255	2935	2935	2935	2935	157
63	20250106	191900	40486255	2935	2935	2935	2935	0
64	20250106	191800	40486255	2935	2935	2935	2935	0
65	20250106	191700	40486255	2935	2935	2935	2935	0
66	20250106	191600	40486255	2935	2935	2935	2935	0
67	20250106	191500	40486255	2935	2935	2935	2935	0
68	20250106	191400	40486255	2935	2935	2935	2935	0
69	20250106	191300	40486255	2935	2935	2935	2935	0
70	20250106	191200	40486255	2935	2935	2935	2935	0
71	20250106	191100	40486255	2935	2935	2935	2935	0
72	20250106	191000	40486255	2935	2935	2935	2935	0
73	20250106	190900	40486255	2935	2935	2935	2935	0
74	20250106	190800	40486255	2935	2935	2935	2935	0
75	20250106	190700	40486255	2935	2935	2935	2935	0
76	20250106	190600	40486255	2935	2935	2935	2935	0
77	20250106	190500	40486255	2935	2935	2935	2935	0
78	20250106	190400	40486255	2935	2935	2935	2935	0
79	20250106	190300	40486255	2935	2935	2935	2935	0
80	20250106	190200	40486255	2935	2935	2935	2935	0
81	20250106	190100	40486255	2935	2935	2935	2935	0
82	20250106	190000	40486255	2935	2935	2935	2935	0
83	20250106	185900	40486255	2935	2935	2935	2935	0
84	20250106	185800	40486255	2935	2935	2935	2935	0
85	20250106	185700	40486255	2935	2935	2935	2935	0
86	20250106	185600	40486255	2935	2935	2935	2935	0
87	20250106	185500	40486255	2935	2935	2935	2935	0
88	20250106	185400	40486255	2935	2935	2935	2935	0
89	20250106	185300	40486255	2935	2935	2935	2935	0
90	20250106	185200	40486255	2935	2935	2935	2935	0
91	20250106	185100	40486255	2935	2935	2935	2935	0
92	20250106	185000	40486255	2935	2935	2935	2935	157
93	20250106	184900	40486255	2935	2935	2935	2935	0
94	20250106	184800	40486255	2935	2935	2935	2935	0
95	20250106	184700	40486255	2935	2935	2935	2935	0
96	20250106	184600	40486255	2935	2935	2935	2935	0
97	20250106	184500	40486255	2935	2935	2935	2935	0
98	20250106	184400	40486255	2935	2935	2935	2935	0
99	20250106	184300	40486255	2935	2935	2935	2935	0
100	20250106	184200	40486255	2935	2935	2935	2935	0
101	20250106	184100	40486255	2935	2935	2935	2935	0
102	20250106	184000	40486255	2935	2935	2935	2935	0
103	20250106	183900	40486255	2935	2935	2935	2935	0
104	20250106	183800	40486255	2935	2935	2935	2935	0
105	20250106	183700	40486255	2935	2935	2935	2935	0
106	20250106	183600	40486255	2935	2935	2935	2935	0
107	20250106	183500	40486255	2935	2935	2935	2935	0
108	20250106	183400	40486255	2935	2935	2935	2935	0
109	20250106	183300	40486255	2935	2935	2935	2935	0
110	20250106	183200	40486255	2935	2935	2935	2935	0
111	20250106	183100	40486255	2935	2935	2935	2935	0
112	20250106	183000	40486255	2935	2935	2935	2935	0
113	20250106	182900	40486255	2935	2935	2935	2935	0
114	20250106	182800	40486255	2935	2935	2935	2935	0
115	20250106	182700	40486255	2935	2935	2935	2935	0
116	20250106	182600	40486255	2935	2935	2935	2935	0
117	20250106	182500	40486255	2935	2935	2935	2935	0
118	20250106	182400	40486255	2935	2935	2935	2935	0
119	20250106	182300	40486255	2935	2935	2935	2935	0
120	20250106	182200	40486255	2935	2935	2935	2935	0
121	20250106	182100	40486255	2935	2935	2935	2935	0
122	20250106	182000	40486255	2935	2935	2935	2935	157
123	20250106	181900	40486255	2935	2935	2935	2935	0
124	20250106	181800	40486255	2935	2935	2935	2935	0
125	20250106	181700	40486255	2935	2935	2935	2935	0
126	20250106	181600	40486255	2935	2935	2935	2935	0
127	20250106	181500	40486255	2935	2935	2935	2935	0
128	20250106	181400	40486255	2935	2935	2935	2935	0
129	20250106	181300	40486255	2935	2935	2935	2935	0
130	20250106	181200	40486255	2935	2935	2935	2935	0
131	20250106	181100	40486255	2935	2935	2935	2935	0
132	20250106	181000	40486255	2935	2935	2935	2935	0
133	20250106	180900	40486255	2935	2935	2935	2935	0
134	20250106	180800	40486255	2935	2935	2935	2935	0
135	20250106	180700	40486255	2935	2935	2935	2935	0
136	20250106	180600	40486255	2935	2935	2935	2935	0
137	20250106	180500	40486255	2935	2935	2935	2935	0
138	20250106	180400	40486255	2935	2935	2935	2935	0
139	20250106	180300	40486255	2935	2935	2935	2935	0
140	20250106	180200	40486255	2935	2935	2935	2935	0
141	20250106	180100	40486255	2935	2935	2935	2935	0
142	20250106	180000	40486255	2935	2935	2935	2935	0
143	20250106	175900	40486255	2935	2935	2935	2935	0
144	20250106	175800	40486255	2935	2935	2935	2935	0
145	20250106	175700	40486255	2935	2935	2935	2935	0
146	20250106	175600	40486255	2935	2935	2935	2935	0
147	20250106	175500	40486255	2935	2935	2935	2935	0
148	20250106	175400	40486255	2935	2935	2935	2935	0
149	20250106	175300	40486255	2935	2935	2935	2935	0
150	20250106	175200	40486255	2935	2935	2935	2935	0
151	20250106	175100	40486255	2935	2935	2935	2935	0
152	20250106	175000	40486255	2935	2935	2935	2935	157
153	20250106	174900	40486255	2935	2935	2935	2935	0
154	20250106	174800	40486255	2935	2935	2935	2935	0
155	20250106	174700	40486255	2935	2935	2935	2935	0
156	20250106	174600	40486255	2935	2935	2935	2935	0
157	20250106	174500	40486255	2935	2935	2935	2935	0
158	20250106	174400	40486255	2935	2935	2935	2935	0
159	20250106	174300	40486255	2935	2935	2935	2935	0
160	20250106	174200	40486255	2935	2935	2935	2935	0
161	20250106	174100	40486255	2935	2935	2935	2935	0
162	20250106	174000	40486255	2935	2935	2935	2935	0
163	20250106	173900	40486255	2935	2935	2935	2935	0
164	20250106	173800	40486255	2935	2935	2935	2935	0
165	20250106	173700	40486255	2935	2935	2935	2935	0
166	20250106	173600	40486255	2935	2935	2935	2935	0
167	20250106	173500	40486255	2935	2935	2935	2935	0
168	20250106	173400	40486255	2935	2935	2935	2935	0
169	20250106	173300	40486255	2935	2935	2935	2935	0
170	20250106	173200	40486255	2935	2935	2935	2935	0
171	20250106	173100	40486255	2935	2935	2935	2935	0
172	20250106	173000	40486255	2935	2935	2935	2935	0
173	20250106	172900	40486255	2935	2935	2935	2935	0
174	20250106	172800	40486255	2935	2935	2935	2935	0
175	20250106	172700	40486255	2935	2935	2935	2935	0
176	20250106	172600	40486255	2935	2935	2935	2935	0
177	20250106	172500	40486255	2935	2935	2935	2935	0
178	20250106	172400	40486255	2935	2935	2935	2935	0
179	20250106	172300	40486255	2935	2935	2935	2935	0
180	20250106	172200	40486255	2935	2935	2935	2935	0
181	20250106	172100	40486255	2935	2935	2935	2935	0
182	20250106	172000	40486255	2935	2935	2935	2935	157
183	20250106	171900	40486255	2935	2935	2935	2935	0
184	20250106	171800	40486255	2935	2935	2935	2935	0
185	20250106	171700	40486255	2935	2935	2935	2935	0
186	20250106	171600	40486255	2935	2935	2935	2935	0
187	20250106	171500	40486255	2935	2935	2935	2935	0
188	20250106	171400	40486255	2935	2935	2935	2935	0
189	20250106	171300	40486255	2935	2935	2935	2935	0
190	20250106	171200	40486255	2935	2935	2935	2935	0
191	20250106	171100	40486255	2935	2935	2935	2935	0
192	20250106	171000	40486255	2935	2935	2935	2935	0
193	20250106	170900	40486255	2935	2935	2935	2935	0
194	20250106	170800	40486255	2935	2935	2935	2935	0
195	20250106	170700	40486255	2935	2935	2935	2935	0
196	20250106	170600	40486255	2935	2935	2935	2935	0
197	20250106	170500	40486255	2935	2935	2935	2935	0
198	20250106	170400	40486255	2935	2935	2935	2935	0
199	20250106	170300	40486255	2935	2935	2935	2935	0
200	20250106	170200	40486255	2935	2935	2935	2935	0
201	20250106	170100	40486255	2935	2935	2935	2935	0
202	20250106	170000	40486255	2935	2935	2935	2935	0
203	20250106	165900	40486255	2935	2935	2935	2935	0
204	20250106	165800	40486255	2935	2935	2935	2935	0
205	20250106	165700	40486255	2935	2935	2935	2935	0
206	20250106	165600	40486255	2935	2935	2935	2935	0
207	20250106	165500	40486255	2935	2935	2935	2935	0
208	20250106	165400	40486255	2935	2935	2935	2935	0
209	20250106	165300	40486255	2935	2935	2935	2935	0
210	20250106	165200	40486255	2935	2935	2935	2935	0
211	20250106	165100	40486255	2935	2935	2935	2935	0
212	20250106	165000	40486255	2935	2935	2935	2935	157
213	20250106	164900	40486255	2935	2935	2935	2935	0
214	20250106	164800	40486255	2935	2935	2935	2935	0
215	20250106	164700	40486255	2935	2935	2935	2935	0
216	20250106	164600	40486255	2935	2935	2935	2935	0
217	20250106	164500	40486255	2935	2935	2935	2935	0
218	20250106	164400	40486255	2935	2935	2935	2935	0
219	20250106	164300	40486255	2935	2935	2935	2935	0
220	20250106	164200	40486255	2935	2935	2935	2935	0
221	20250106	164100	40486255	2935	2935	2935	2935	0
222	20250106	164000	40486255	2935	2935	2935	2935	0
223	20250106	163900	40486255	2935	2935	2935	2935	0
224	20250106	163800	40486255	2935	2935	2935	2935	0
225	20250106	163700	40486255	2935	2935	2935	2935	0
226	20250106	163600	40486255	2935	2935	2935	2935	0
227	20250106	163500	40486255	2935	2935	2935	2935	0
228	20250106	163400	40486255	2935	2935	2935	2935	0
229	20250106	163300	40486255	2935	2935	2935	2935	0
230	20250106	163200	40486255	2935	2935	2935	2935	0
231	20250106	163100	40486255	2935	2935	2935	2935	0
232	20250106	163000	40486255	2935	2935	2935	2935	0
233	20250106	162900	40486255	2935	2935	2935	2935	0
234	20250106	162800	40486255	2935	2935	2935	2935	0
235	20250106	162700	40486255	2935	2935	2935	2935	0
236	20250106	162600	40486255	2935	2935	2935	2935	0
237	20250106	162500	40486255	2935	2935	2935	2935	0
238	20250106	162400	40486255	2935	2935	2935	2935	0
239	20250106	162300	40486255	2935	2935	2935	2935	0
240	20250106	162200	40486255	2935	2935	2935	2935	0
241	20250106	162100	40486255	2935	2935	2935	2935	0
242	20250106	162000	40486255	2935	2935	2935	2935	157
243	20250106	161900	40486255	2935	2935	2935	2935	0
244	20250106	161800	40486255	2935	2935	2935	2935	0
245	20250106	161700	40486255	2935	2935	2935	2935	0
246	20250106	161600	40486255	2935	2935	2935	2935	0
247	20250106	161500	40486255	2935	2935	2935	2935	0
248	20250106	161400	40486255	2935	2935	2935	2935	0
249	20250106	161300	40486255	2935	2935	2935	2935	0
250	20250106	161200	40486255	2935	2935	2935	2935	0
251	20250106	161100	40486255	2935	2935	2935	2935	0
252	20250106	161000	40486255	2935	2935	2935	2935	0
253	20250106	160900	40486255	2935	2935	2935	2935	0
254	20250106	160800	40486255	2935	2935	2935	2935	0
255	20250106	160700	40486255	2935	2935	2935	2935	0
256	20250106	160600	40486255	2935	2935	2935	2935	0
257	20250106	160500	40486255	2935	2935	2935	2935	0
258	20250106	160400	40486255	2935	2935	2935	2935	0
259	20250106	160300	40486255	2935	2935	2935	2935	0
260	20250106	160200	40486255	2935	2935	2935	2935	0
261	20250106	160100	40486255	2935	2935	2935	2935	0
262	20250106	160000	40486255	2935	2935	2935	2935	0
263	20250106	155900	40486255	2935	2935	2935	2935	0
264	20250106	155800	40486255	2935	2935	2935	2935	0
265	20250106	155700	40486255	2935	2935	2935	2935	0
266	20250106	155600	40486255	2935	2935	2935	2935	0
267	20250106	155500	40486255	2935	2935	2935	2935	0
268	20250106	155400	40486255	2935	2935	2935	2935	0
269	20250106	155300	40486255	2935	2935	2935	2935	0
270	20250106	155200	40486255	2935	2935	2935	2935	0
271	20250106	155100	40486255	2935	2935	2935	2935	0
272	20250106	155000	40486255	2935	2935	2935	2935	157
273	20250106	154900	40486255	2935	2935	2935	2935	0
274	20250106	154800	40486255	2935	2935	2935	2935	0
275	20250106	154700	40486255	2935	2935	2935	2935	0
276	20250106	154600	40486255	2935	2935	2935	2935	0
277	20250106	154500	40486255	2935	2935	2935	2935	0
278	20250106	154400	40486255	2935	2935	2935	2935	0
279	20250106	154300	40486255	2935	2935	2935	2935	0
280	20250106	154200	40486255	2935	2935	2935	2935	0
281	20250106	154100	40486255	2935	2935	2935	2935	0
282	20250106	154000	40486255	2935	2935	2935	2935	0
283	20250106	153900	40486255	2935	2935	2935	2935	0
284	20250106	153800	40486255	2935	2935	2935	2935	0
285	20250106	153700	40486255	2935	2935	2935	2935	0
286	20250106	153600	40486255	2935	2935	2935	2935	0
287	20250106	153500	40486255	2935	2935	2935	2935	0
288	20250106	153400	40486255	2935	2935	2935	2935	0
289	20250106	153300	40486255	2935	2935	2935	2935	0
290	20250106	153200	40486255	2935	2935	2935	2935	0
291	20250106	153100	40486255	2935	2935	2935	2935	0
292	20250106	153000	40486255	2935	2935	2935	2935	157
293	20250106	152900	40025460	2915	2915	2915	2915	0
294	20250106	152800	40025460	2915	2915	2915	2915	0
295	20250106	152700	40025460	2915	2915	2915	2915	0
296	20250106	152600	40025460	2915	2915	2915	2915	0
297	20250106	152500	40025460	2915	2915	2915	2915	0
298	20250106	152400	40025460	2915	2915	2915	2915	0
299	20250106	152300	40025460	2915	2915	2915	2915	0
300	20250106	152200	40025460	2915	2915	2915	2915	0
301	20250106	152100	40025460	2915	2915	2915	2915	0
302	20250106	152000	40025460	2915	2915	2915	2915	0
303	20250106	151900	40025460	2915	2915	2915	2915	0
304	20250106	151800	40025460	2915	2915	2915	2915	5
305	20250106	151700	40010885	2930	2930	2930	2930	0
306	20250106	151600	40010885	2930	2930	2930	2930	0
307	20250106	151500	40010885	2930	2930	2930	2930	0
308	20250106	151400	40010885	2930	2930	2930	2930	0
309	20250106	151300	40010885	2930	2930	2930	2930	0
310	20250106	151200	40010885	2930	2930	2930	2930	0
311	20250106	151100	40010885	2930	2930	2930	2930	1
312	20250106	151000	40007955	2930	2930	2930	2930	0
313	20250106	150900	40007955	2930	2930	2930	2930	30
314	20250106	150800	39920055	2930	2930	2930	2930	0
315	20250106	150700	39920055	2930	2930	2930	2930	27
316	20250106	150600	39840945	2920	2920	2920	2920	0
317	20250106	150500	39840945	2920	2920	2920	2920	0
318	20250106	150400	39840945	2920	2920	2920	2920	412
319	20250106	150300	38637905	2920	2920	2920	2920	0
320	20250106	150200	38637905	2920	2920	2920	2920	62
321	20250106	150100	38456865	2920	2920	2920	2920	100
322	20250106	150000	38164865	2920	2920	2920	2920	0
323	20250106	145900	38164865	2920	2920	2920	2920	201
324	20250106	145800	37577945	2920	2920	2920	2920	0
325	20250106	145700	37577945	2920	2920	2920	2920	225
326	20250106	145600	36920945	2930	2930	2930	2930	0
327	20250106	145500	36920945	2930	2930	2930	2930	0
328	20250106	145400	36920945	2930	2930	2930	2930	0
329	20250106	145300	36920945	2930	2930	2930	2930	0
330	20250106	145200	36920945	2930	2930	2930	2930	0
331	20250106	145100	36920945	2930	2930	2930	2930	0
332	20250106	145000	36920945	2930	2930	2930	2930	0
333	20250106	144900	36920945	2930	2930	2930	2930	0
334	20250106	144800	36920945	2930	2930	2930	2930	0
335	20250106	144700	36920945	2930	2930	2930	2930	0
336	20250106	144600	36920945	2930	2930	2930	2930	0
337	20250106	144500	36920945	2930	2930	2930	2930	0
338	20250106	144400	36920945	2930	2930	2930	2930	0
339	20250106	144300	36920945	2930	2930	2930	2930	47
340	20250106	144200	36783235	2920	2920	2920	2920	0
341	20250106	144100	36783235	2920	2920	2920	2920	0
342	20250106	144000	36783235	2920	2920	2920	2920	0
343	20250106	143900	36783235	2920	2920	2920	2920	0
344	20250106	143800	36783235	2920	2920	2920	2920	541
345	20250106	143700	35203515	2930	2930	2930	2930	0
346	20250106	143600	35203515	2930	2930	2930	2930	0
347	20250106	143500	35203515	2930	2925	2930	2925	110
348	20250106	143400	34881715	2930	2930	2930	2930	0
349	20250106	143300	34881715	2930	2930	2930	2930	0
350	20250106	143200	34881715	2930	2930	2930	2930	0
351	20250106	143100	34881715	2930	2930	2930	2930	0
352	20250106	143000	34881715	2930	2930	2930	2930	0
353	20250106	142900	34881715	2930	2930	2930	2930	0
354	20250106	142800	34881715	2930	2930	2930	2930	0
355	20250106	142700	34881715	2930	2930	2930	2930	0
356	20250106	142600	34881715	2930	2930	2930	2930	31
357	20250106	142500	34790885	2930	2930	2930	2930	0
358	20250106	142400	34790885	2930	2930	2930	2930	0
359	20250106	142300	34790885	2930	2930	2930	2930	150
360	20250106	142200	34351385	2935	2935	2935	2935	0
361	20250106	142100	34351385	2935	2935	2935	2935	0
362	20250106	142000	34351385	2935	2930	2935	2930	161
363	20250106	141900	33879650	2930	2930	2930	2930	0
364	20250106	141800	33879650	2930	2930	2930	2930	0
365	20250106	141700	33879650	2930	2930	2930	2930	0
366	20250106	141600	33879650	2930	2930	2930	2930	0
367	20250106	141500	33879650	2930	2930	2930	2930	34
368	20250106	141400	33780030	2930	2930	2930	2930	1
369	20250106	141300	33777100	2930	2930	2930	2930	23
370	20250106	141200	33709710	2925	2925	2925	2925	10
371	20250106	141100	33680460	2925	2925	2925	2925	0
372	20250106	141000	33680460	2925	2925	2925	2925	0
373	20250106	140900	33680460	2925	2925	2925	2925	0
374	20250106	140800	33680460	2925	2925	2925	2925	0
375	20250106	140700	33680460	2925	2925	2925	2925	30
376	20250106	140600	33592710	2925	2920	2925	2920	6
377	20250106	140500	33575185	2920	2920	2920	2920	0
378	20250106	140400	33575185	2920	2920	2920	2920	0
379	20250106	140300	33575185	2920	2920	2920	2920	0
380	20250106	140200	33575185	2920	2920	2920	2920	8
381	20250106	140100	33551825	2925	2925	2925	2925	312
382	20250106	140000	32639225	2925	2925	2925	2925	26
383	20250106	135900	32563175	2925	2925	2925	2925	0
384	20250106	135800	32563175	2925	2925	2925	2925	0
385	20250106	135700	32563175	2925	2925	2925	2925	0
386	20250106	135600	32563175	2925	2925	2925	2925	0
387	20250106	135500	32563175	2925	2925	2925	2925	0
388	20250106	135400	32563175	2925	2925	2925	2925	0
389	20250106	135300	32563175	2925	2925	2925	2925	0
390	20250106	135200	32563175	2925	2925	2925	2925	0
391	20250106	135100	32563175	2925	2925	2925	2925	0
392	20250106	135000	32563175	2925	2925	2925	2925	0
393	20250106	134900	32563175	2925	2925	2925	2925	0
394	20250106	134800	32563175	2925	2925	2925	2925	0
395	20250106	134700	32563175	2925	2925	2925	2925	0
396	20250106	134600	32563175	2925	2925	2925	2925	0
397	20250106	134500	32563175	2925	2925	2925	2925	0
398	20250106	134400	32563175	2925	2925	2925	2925	0
399	20250106	134300	32563175	2925	2925	2925	2925	0
400	20250106	134200	32563175	2925	2925	2925	2925	0
401	20250106	134100	32563175	2925	2925	2925	2925	0
402	20250106	134000	32563175	2925	2925	2925	2925	0
403	20250106	133900	32563175	2925	2925	2925	2925	0
404	20250106	133800	32563175	2925	2925	2925	2925	0
405	20250106	133700	32563175	2925	2925	2925	2925	0
406	20250106	133600	32563175	2925	2925	2925	2925	0
407	20250106	133500	32563175	2925	2925	2925	2925	0
408	20250106	133400	32563175	2925	2925	2925	2925	0
409	20250106	133300	32563175	2925	2925	2925	2925	0
410	20250106	133200	32563175	2925	2925	2925	2925	0
411	20250106	133100	32563175	2925	2925	2925	2925	0
412	20250106	133000	32563175	2925	2925	2925	2925	0
413	20250106	132900	32563175	2925	2925	2925	2925	0
414	20250106	132800	32563175	2925	2925	2925	2925	0
415	20250106	132700	32563175	2925	2925	2925	2925	0
416	20250106	132600	32563175	2925	2925	2925	2925	0
417	20250106	132500	32563175	2925	2925	2925	2925	0
418	20250106	132400	32563175	2925	2925	2925	2925	0
419	20250106	132300	32563175	2925	2925	2925	2925	0
420	20250106	132200	32563175	2925	2925	2925	2925	0
421	20250106	132100	32563175	2925	2925	2925	2925	0
422	20250106	132000	32563175	2925	2925	2925	2925	0
423	20250106	131900	32563175	2925	2925	2925	2925	0
424	20250106	131800	32563175	2925	2925	2925	2925	0
425	20250106	131700	32563175	2925	2925	2925	2925	0
426	20250106	131600	32563175	2925	2925	2925	2925	0
427	20250106	131500	32563175	2925	2920	2925	2920	18
428	20250106	131400	32510530	2920	2920	2920	2920	0
429	20250106	131300	32510530	2920	2920	2920	2920	0
430	20250106	131200	32510530	2920	2920	2920	2920	0
431	20250106	131100	32510530	2920	2920	2920	2920	0
432	20250106	131000	32510530	2920	2920	2920	2920	0
433	20250106	130900	32510530	2920	2920	2920	2920	0
434	20250106	130800	32510530	2920	2920	2920	2920	0
435	20250106	130700	32510530	2920	2920	2920	2920	0
436	20250106	130600	32510530	2920	2920	2920	2920	0
437	20250106	130500	32510530	2920	2920	2920	2920	0
438	20250106	130400	32510530	2920	2920	2920	2920	0
439	20250106	130300	32510530	2920	2920	2920	2920	0
440	20250106	130200	32510530	2920	2920	2920	2920	0
441	20250106	130100	32510530	2920	2920	2920	2920	0
442	20250106	130000	32510530	2920	2920	2920	2920	0
443	20250106	125900	32510530	2920	2920	2920	2920	0
444	20250106	125800	32510530	2920	2920	2920	2920	0
445	20250106	125700	32510530	2920	2920	2920	2920	0
446	20250106	125600	32510530	2920	2920	2920	2920	0
447	20250106	125500	32510530	2920	2920	2920	2920	0
448	20250106	125400	32510530	2920	2920	2920	2920	0
449	20250106	125300	32510530	2920	2920	2920	2920	0
450	20250106	125200	32510530	2920	2920	2920	2920	10
451	20250106	125100	32481330	2920	2920	2920	2920	0
452	20250106	125000	32481330	2920	2920	2920	2920	4
453	20250106	124900	32469650	2925	2925	2925	2925	0
454	20250106	124800	32469650	2925	2925	2925	2925	0
455	20250106	124700	32469650	2925	2925	2925	2925	0
456	20250106	124600	32469650	2925	2925	2925	2925	0
457	20250106	124500	32469650	2925	2925	2925	2925	0
458	20250106	124400	32469650	2925	2925	2925	2925	0
459	20250106	124300	32469650	2925	2925	2925	2925	0
460	20250106	124200	32469650	2925	2925	2925	2925	1
461	20250106	124100	32466725	2925	2925	2925	2925	0
462	20250106	124000	32466725	2925	2925	2925	2925	0
463	20250106	123900	32466725	2925	2905	2925	2905	1001
464	20250106	123800	29558800	2925	2910	2925	2905	501
465	20250106	123700	28103370	2925	2925	2925	2925	0
466	20250106	123600	28103370	2925	2925	2925	2925	0
467	20250106	123500	28103370	2925	2925	2925	2925	1
468	20250106	123400	28100445	2910	2910	2910	2910	1401
469	20250106	123300	24023535	2915	2915	2915	2915	170
470	20250106	123200	23527985	2915	2915	2915	2915	75
471	20250106	123100	23309360	2915	2920	2920	2915	960
472	20250106	123000	20510810	2925	2925	2925	2925	0
473	20250106	122900	20510810	2925	2925	2925	2925	0
474	20250106	122800	20510810	2925	2925	2925	2925	0
475	20250106	122700	20510810	2925	2925	2925	2925	1
476	20250106	122600	20507885	2920	2920	2920	2920	292
477	20250106	122500	19655245	2920	2920	2920	2920	0
478	20250106	122400	19655245	2920	2920	2920	2920	300
479	20250106	122300	18779245	2920	2920	2920	2920	0
480	20250106	122200	18779245	2920	2920	2920	2920	423
481	20250106	122100	17544085	2920	2920	2920	2920	0
482	20250106	122000	17544085	2920	2920	2920	2920	0
483	20250106	121900	17544085	2920	2920	2920	2920	132
484	20250106	121800	17158645	2925	2925	2925	2925	0
485	20250106	121700	17158645	2925	2925	2925	2925	0
486	20250106	121600	17158645	2925	2925	2925	2925	0
487	20250106	121500	17158645	2925	2925	2925	2925	200
488	20250106	121400	16573645	2930	2930	2930	2930	0
489	20250106	121300	16573645	2930	2930	2930	2930	0
490	20250106	121200	16573645	2930	2930	2930	2930	0
491	20250106	121100	16573645	2930	2930	2930	2930	169
492	20250106	121000	16078475	2930	2930	2930	2930	0
493	20250106	120900	16078475	2930	2930	2930	2930	0
494	20250106	120800	16078475	2930	2930	2930	2930	3
495	20250106	120700	16069685	2930	2930	2930	2930	10
496	20250106	120600	16040385	2930	2930	2930	2930	0
497	20250106	120500	16040385	2930	2930	2930	2930	0
498	20250106	120400	16040385	2930	2930	2930	2930	0
499	20250106	120300	16040385	2930	2930	2930	2930	10
500	20250106	120200	16011085	2925	2925	2925	2925	0
501	20250106	120100	16011085	2925	2925	2925	2925	0
502	20250106	120000	16011085	2925	2925	2925	2925	0
503	20250106	115900	16011085	2925	2925	2925	2925	0
504	20250106	115800	16011085	2925	2925	2925	2925	0
505	20250106	115700	16011085	2925	2925	2925	2925	1
506	20250106	115600	16008160	2930	2930	2930	2930	0
507	20250106	115500	16008160	2930	2930	2930	2930	0
508	20250106	115400	16008160	2930	2930	2930	2930	0
509	20250106	115300	16008160	2930	2930	2930	2930	1
510	20250106	115200	16005230	2930	2930	2930	2930	0
511	20250106	115100	16005230	2930	2930	2930	2930	1
512	20250106	115000	16002300	2930	2930	2930	2930	0
513	20250106	114900	16002300	2930	2930	2930	2930	0
514	20250106	114800	16002300	2930	2930	2930	2930	1
515	20250106	114700	15999370	2930	2930	2930	2930	0
516	20250106	114600	15999370	2930	2930	2930	2930	0
517	20250106	114500	15999370	2930	2930	2930	2930	0
518	20250106	114400	15999370	2930	2930	2930	2930	0
519	20250106	114300	15999370	2930	2930	2930	2930	0
520	20250106	114200	15999370	2930	2930	2930	2930	0
521	20250106	114100	15999370	2930	2930	2930	2930	0
522	20250106	114000	15999370	2930	2930	2930	2930	0
523	20250106	113900	15999370	2930	2930	2930	2930	36
524	20250106	113800	15893890	2930	2930	2930	2930	0
525	20250106	113700	15893890	2930	2930	2930	2930	0
526	20250106	113600	15893890	2930	2930	2930	2930	0
527	20250106	113500	15893890	2930	2930	2930	2930	0
528	20250106	113400	15893890	2930	2930	2930	2930	100
529	20250106	113300	15600890	2920	2920	2920	2920	0
530	20250106	113200	15600890	2920	2920	2920	2920	0
531	20250106	113100	15600890	2920	2920	2920	2920	0
532	20250106	113000	15600890	2920	2920	2920	2920	55
533	20250106	112900	15440290	2920	2920	2920	2920	34
534	20250106	112800	15341010	2920	2920	2920	2920	912
535	20250106	112700	12677970	2920	2920	2920	2920	0
536	20250106	112600	12677970	2920	2920	2920	2920	0
537	20250106	112500	12677970	2920	2920	2920	2920	0
538	20250106	112400	12677970	2920	2920	2920	2920	102
539	20250106	112300	12380130	2920	2920	2920	2920	0
540	20250106	112200	12380130	2920	2920	2920	2920	500
541	20250106	112100	10920130	2930	2930	2930	2930	0
542	20250106	112000	10920130	2930	2930	2930	2930	0
543	20250106	111900	10920130	2930	2930	2930	2930	0
544	20250106	111800	10920130	2930	2930	2930	2930	0
545	20250106	111700	10920130	2930	2930	2930	2930	0
546	20250106	111600	10920130	2930	2920	2930	2920	805
547	20250106	111500	8568945	2920	2920	2920	2920	311
548	20250106	111400	7660825	2925	2925	2925	2925	0
549	20250106	111300	7660825	2925	2925	2925	2925	0
550	20250106	111200	7660825	2925	2925	2925	2925	0
551	20250106	111100	7660825	2925	2925	2925	2925	1
552	20250106	111000	7657900	2925	2925	2925	2925	10
553	20250106	110900	7628650	2925	2925	2925	2925	0
554	20250106	110800	7628650	2925	2925	2925	2925	0
555	20250106	110700	7628650	2925	2925	2925	2925	0
556	20250106	110600	7628650	2925	2925	2925	2925	0
557	20250106	110500	7628650	2925	2925	2925	2925	36
558	20250106	110400	7523350	2925	2925	2925	2925	0
559	20250106	110300	7523350	2925	2925	2925	2925	0
560	20250106	110200	7523350	2925	2925	2925	2925	238
561	20250106	110100	6827200	2930	2930	2930	2930	1
562	20250106	110000	6824270	2925	2925	2925	2925	53
563	20250106	105900	6669245	2925	2925	2925	2925	0
564	20250106	105800	6669245	2925	2925	2925	2925	0
565	20250106	105700	6669245	2925	2925	2925	2925	0
566	20250106	105600	6669245	2925	2925	2925	2925	0
567	20250106	105500	6669245	2925	2925	2925	2925	0
568	20250106	105400	6669245	2925	2925	2925	2925	0
569	20250106	105300	6669245	2925	2925	2925	2925	0
570	20250106	105200	6669245	2925	2925	2925	2925	0
571	20250106	105100	6669245	2925	2925	2925	2925	0
572	20250106	105000	6669245	2925	2925	2925	2925	0
573	20250106	104900	6669245	2925	2925	2925	2925	66
574	20250106	104800	6476195	2925	2925	2925	2925	0
575	20250106	104700	6476195	2925	2925	2925	2925	0
576	20250106	104600	6476195	2925	2925	2925	2925	0
577	20250106	104500	6476195	2925	2925	2925	2925	0
578	20250106	104400	6476195	2925	2925	2925	2925	0
579	20250106	104300	6476195	2925	2925	2925	2925	0
580	20250106	104200	6476195	2925	2925	2925	2925	0
581	20250106	104100	6476195	2925	2925	2925	2925	0
582	20250106	104000	6476195	2925	2925	2925	2925	0
583	20250106	103900	6476195	2925	2925	2925	2925	0
584	20250106	103800	6476195	2925	2925	2925	2925	0
585	20250106	103700	6476195	2925	2925	2925	2925	0
586	20250106	103600	6476195	2925	2925	2925	2925	31
587	20250106	103500	6385520	2925	2925	2925	2925	0
588	20250106	103400	6385520	2925	2925	2925	2925	79
589	20250106	103300	6154445	2925	2925	2925	2925	0
590	20250106	103200	6154445	2925	2925	2925	2925	0
591	20250106	103100	6154445	2925	2925	2925	2925	1
592	20250106	103000	6151520	2925	2925	2925	2925	0
593	20250106	102900	6151520	2925	2925	2925	2925	1
594	20250106	102800	6148595	2920	2920	2920	2920	33
595	20250106	102700	6052235	2920	2920	2920	2920	1
596	20250106	102600	6049315	2920	2920	2920	2920	0
597	20250106	102500	6049315	2920	2920	2920	2920	0
598	20250106	102400	6049315	2920	2920	2920	2920	1
599	20250106	102300	6046395	2925	2925	2925	2925	0
600	20250106	102200	6046395	2925	2925	2925	2925	0
601	20250106	102100	6046395	2925	2925	2925	2925	0
602	20250106	102000	6046395	2925	2925	2925	2925	0
603	20250106	101900	6046395	2925	2925	2925	2925	19
604	20250106	101800	5990820	2930	2925	2930	2925	4
605	20250106	101700	5979115	2925	2925	2925	2925	14
606	20250106	101600	5938165	2930	2930	2930	2930	0
607	20250106	101500	5938165	2930	2930	2930	2930	0
608	20250106	101400	5938165	2930	2930	2930	2930	0
609	20250106	101300	5938165	2930	2930	2930	2930	0
610	20250106	101200	5938165	2930	2930	2930	2930	0
611	20250106	101100	5938165	2930	2930	2930	2930	0
612	20250106	101000	5938165	2930	2930	2930	2930	1
613	20250106	100900	5935235	2930	2930	2930	2930	1
614	20250106	100800	5932305	2930	2930	2930	2930	0
615	20250106	100700	5932305	2930	2930	2930	2930	0
616	20250106	100600	5932305	2930	2930	2930	2930	0
617	20250106	100500	5932305	2930	2925	2930	2925	68
618	20250106	100400	5733400	2925	2925	2925	2925	44
619	20250106	100300	5604700	2925	2925	2925	2925	0
620	20250106	100200	5604700	2925	2925	2925	2925	0
621	20250106	100100	5604700	2925	2925	2925	2925	1
622	20250106	100000	5601775	2925	2925	2925	2925	0
623	20250106	095900	5601775	2925	2925	2925	2925	0
624	20250106	095800	5601775	2925	2925	2925	2925	0
625	20250106	095700	5601775	2925	2925	2925	2925	0
626	20250106	095600	5601775	2925	2925	2925	2925	4
627	20250106	095500	5590075	2925	2925	2925	2925	0
628	20250106	095400	5590075	2925	2925	2925	2925	0
629	20250106	095300	5590075	2925	2925	2925	2925	0
630	20250106	095200	5590075	2925	2925	2925	2925	0
631	20250106	095100	5590075	2925	2925	2925	2925	1
632	20250106	095000	5587150	2925	2925	2925	2925	0
633	20250106	094900	5587150	2925	2925	2925	2925	0
634	20250106	094800	5587150	2925	2925	2925	2925	10
635	20250106	094700	5557900	2925	2925	2925	2925	0
636	20250106	094600	5557900	2925	2925	2925	2925	0
637	20250106	094500	5557900	2925	2925	2925	2925	0
638	20250106	094400	5557900	2925	2925	2925	2925	0
639	20250106	094300	5557900	2925	2925	2925	2925	0
640	20250106	094200	5557900	2925	2925	2925	2925	0
641	20250106	094100	5557900	2925	2925	2925	2925	0
642	20250106	094000	5557900	2925	2925	2925	2925	0
643	20250106	093900	5557900	2925	2925	2925	2925	122
644	20250106	093800	5201050	2925	2925	2925	2925	0
645	20250106	093700	5201050	2925	2925	2925	2925	0
646	20250106	093600	5201050	2925	2925	2925	2925	0
647	20250106	093500	5201050	2925	2920	2925	2920	56
648	20250106	093400	5037525	2915	2915	2915	2915	0
649	20250106	093300	5037525	2915	2915	2915	2915	0
650	20250106	093200	5037525	2915	2920	2920	2915	162
651	20250106	093100	4564560	2920	2920	2920	2920	0
652	20250106	093000	4564560	2920	2920	2920	2920	3
653	20250106	092900	4555800	2920	2920	2920	2920	33
654	20250106	092800	4459440	2920	2920	2920	2920	0
655	20250106	092700	4459440	2920	2920	2920	2920	4
656	20250106	092600	4447760	2920	2920	2920	2920	0
657	20250106	092500	4447760	2920	2920	2920	2920	0
658	20250106	092400	4447760	2920	2910	2920	2905	1090
659	20250106	092300	1266905	2915	2915	2915	2915	1
660	20250106	092200	1263990	2915	2915	2915	2915	0
661	20250106	092100	1263990	2915	2915	2915	2915	0
662	20250106	092000	1263990	2915	2915	2915	2915	0
663	20250106	091900	1263990	2915	2915	2915	2915	3
664	20250106	091800	1255245	2915	2915	2915	2915	0
665	20250106	091700	1255245	2915	2915	2915	2915	0
666	20250106	091600	1255245	2915	2915	2915	2915	165
667	20250106	091500	774270	2915	2915	2915	2915	135
668	20250106	091400	380745	2915	2915	2915	2915	0
669	20250106	091300	380745	2915	2915	2915	2915	0
670	20250106	091200	380745	2915	2900	2915	2900	3
671	20250106	091100	372030	2915	2915	2915	2915	1
672	20250106	091000	369115	2920	2920	2920	2920	0
673	20250106	090900	369115	2920	2920	2920	2920	0
674	20250106	090800	369115	2920	2920	2920	2920	0
675	20250106	090700	369115	2920	2920	2920	2920	0
676	20250106	090600	369115	2920	2910	2920	2910	60
677	20250106	090500	194430	2910	2910	2910	2910	0
678	20250106	090400	194430	2910	2910	2910	2910	13
679	20250106	090300	156600	2900	2900	2900	2900	0
680	20250106	090200	156600	2900	2900	2900	2900	0
681	20250106	090100	156600	2900	2900	2900	2900	0
682	20250106	090000	156600	2900	2900	2900	2900	54