KissMeData/263600/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205900	98342500	4990	4990	4990	4990	1837
3	20250114	205800	98342500	4990	4990	4990	4990	0
4	20250114	205700	98342500	4990	4990	4990	4990	0
5	20250114	205600	98342500	4990	4990	4990	4990	0
6	20250114	205500	98342500	4990	4990	4990	4990	0
7	20250114	205400	98342500	4990	4990	4990	4990	0
8	20250114	205300	98342500	4990	4990	4990	4990	0
9	20250114	205200	98342500	4990	4990	4990	4990	0
10	20250114	205100	98342500	4990	4990	4990	4990	0
11	20250114	205000	98342500	4990	4990	4990	4990	0
12	20250114	204900	98342500	4990	4990	4990	4990	0
13	20250114	204800	98342500	4990	4990	4990	4990	0
14	20250114	204700	98342500	4990	4990	4990	4990	0
15	20250114	204600	98342500	4990	4990	4990	4990	0
16	20250114	204500	98342500	4990	4990	4990	4990	0
17	20250114	204400	98342500	4990	4990	4990	4990	0
18	20250114	204300	98342500	4990	4990	4990	4990	0
19	20250114	204200	98342500	4990	4990	4990	4990	0
20	20250114	204100	98342500	4990	4990	4990	4990	0
21	20250114	204000	98342500	4990	4990	4990	4990	0
22	20250114	203900	98342500	4990	4990	4990	4990	0
23	20250114	203800	98342500	4990	4990	4990	4990	0
24	20250114	203700	98342500	4990	4990	4990	4990	0
25	20250114	203600	98342500	4990	4990	4990	4990	0
26	20250114	203500	98342500	4990	4990	4990	4990	0
27	20250114	203400	98342500	4990	4990	4990	4990	0
28	20250114	203300	98342500	4990	4990	4990	4990	0
29	20250114	203200	98342500	4990	4990	4990	4990	0
30	20250114	203100	98342500	4990	4990	4990	4990	0
31	20250114	203000	98342500	4990	4990	4990	4990	0
32	20250114	202900	98342500	4990	4990	4990	4990	1837
33	20250114	202800	98342500	4990	4990	4990	4990	0
34	20250114	202700	98342500	4990	4990	4990	4990	0
35	20250114	202600	98342500	4990	4990	4990	4990	0
36	20250114	202500	98342500	4990	4990	4990	4990	0
37	20250114	202400	98342500	4990	4990	4990	4990	0
38	20250114	202300	98342500	4990	4990	4990	4990	0
39	20250114	202200	98342500	4990	4990	4990	4990	0
40	20250114	202100	98342500	4990	4990	4990	4990	0
41	20250114	202000	98342500	4990	4990	4990	4990	0
42	20250114	201900	98342500	4990	4990	4990	4990	0
43	20250114	201800	98342500	4990	4990	4990	4990	0
44	20250114	201700	98342500	4990	4990	4990	4990	0
45	20250114	201600	98342500	4990	4990	4990	4990	0
46	20250114	201500	98342500	4990	4990	4990	4990	0
47	20250114	201400	98342500	4990	4990	4990	4990	0
48	20250114	201300	98342500	4990	4990	4990	4990	0
49	20250114	201200	98342500	4990	4990	4990	4990	0
50	20250114	201100	98342500	4990	4990	4990	4990	0
51	20250114	201000	98342500	4990	4990	4990	4990	0
52	20250114	200900	98342500	4990	4990	4990	4990	0
53	20250114	200800	98342500	4990	4990	4990	4990	0
54	20250114	200700	98342500	4990	4990	4990	4990	0
55	20250114	200600	98342500	4990	4990	4990	4990	0
56	20250114	200500	98342500	4990	4990	4990	4990	0
57	20250114	200400	98342500	4990	4990	4990	4990	0
58	20250114	200300	98342500	4990	4990	4990	4990	0
59	20250114	200200	98342500	4990	4990	4990	4990	0
60	20250114	200100	98342500	4990	4990	4990	4990	0
61	20250114	200000	98342500	4990	4990	4990	4990	0
62	20250114	195900	98342500	4990	4990	4990	4990	1837
63	20250114	195800	98342500	4990	4990	4990	4990	0
64	20250114	195700	98342500	4990	4990	4990	4990	0
65	20250114	195600	98342500	4990	4990	4990	4990	0
66	20250114	195500	98342500	4990	4990	4990	4990	0
67	20250114	195400	98342500	4990	4990	4990	4990	0
68	20250114	195300	98342500	4990	4990	4990	4990	0
69	20250114	195200	98342500	4990	4990	4990	4990	0
70	20250114	195100	98342500	4990	4990	4990	4990	0
71	20250114	195000	98342500	4990	4990	4990	4990	0
72	20250114	194900	98342500	4990	4990	4990	4990	0
73	20250114	194800	98342500	4990	4990	4990	4990	0
74	20250114	194700	98342500	4990	4990	4990	4990	0
75	20250114	194600	98342500	4990	4990	4990	4990	0
76	20250114	194500	98342500	4990	4990	4990	4990	0
77	20250114	194400	98342500	4990	4990	4990	4990	0
78	20250114	194300	98342500	4990	4990	4990	4990	0
79	20250114	194200	98342500	4990	4990	4990	4990	0
80	20250114	194100	98342500	4990	4990	4990	4990	0
81	20250114	194000	98342500	4990	4990	4990	4990	0
82	20250114	193900	98342500	4990	4990	4990	4990	0
83	20250114	193800	98342500	4990	4990	4990	4990	0
84	20250114	193700	98342500	4990	4990	4990	4990	0
85	20250114	193600	98342500	4990	4990	4990	4990	0
86	20250114	193500	98342500	4990	4990	4990	4990	0
87	20250114	193400	98342500	4990	4990	4990	4990	0
88	20250114	193300	98342500	4990	4990	4990	4990	0
89	20250114	193200	98342500	4990	4990	4990	4990	0
90	20250114	193100	98342500	4990	4990	4990	4990	0
91	20250114	193000	98342500	4990	4990	4990	4990	0
92	20250114	192900	98342500	4990	4990	4990	4990	1837
93	20250114	192800	98342500	4990	4990	4990	4990	0
94	20250114	192700	98342500	4990	4990	4990	4990	0
95	20250114	192600	98342500	4990	4990	4990	4990	0
96	20250114	192500	98342500	4990	4990	4990	4990	0
97	20250114	192400	98342500	4990	4990	4990	4990	0
98	20250114	192300	98342500	4990	4990	4990	4990	0
99	20250114	192200	98342500	4990	4990	4990	4990	0
100	20250114	192100	98342500	4990	4990	4990	4990	0
101	20250114	192000	98342500	4990	4990	4990	4990	0
102	20250114	191900	98342500	4990	4990	4990	4990	0
103	20250114	191800	98342500	4990	4990	4990	4990	0
104	20250114	191700	98342500	4990	4990	4990	4990	0
105	20250114	191600	98342500	4990	4990	4990	4990	0
106	20250114	191500	98342500	4990	4990	4990	4990	0
107	20250114	191400	98342500	4990	4990	4990	4990	0
108	20250114	191300	98342500	4990	4990	4990	4990	0
109	20250114	191200	98342500	4990	4990	4990	4990	0
110	20250114	191100	98342500	4990	4990	4990	4990	0
111	20250114	191000	98342500	4990	4990	4990	4990	0
112	20250114	190900	98342500	4990	4990	4990	4990	0
113	20250114	190800	98342500	4990	4990	4990	4990	0
114	20250114	190700	98342500	4990	4990	4990	4990	0
115	20250114	190600	98342500	4990	4990	4990	4990	0
116	20250114	190500	98342500	4990	4990	4990	4990	0
117	20250114	190400	98342500	4990	4990	4990	4990	0
118	20250114	190300	98342500	4990	4990	4990	4990	0
119	20250114	190200	98342500	4990	4990	4990	4990	0
120	20250114	190100	98342500	4990	4990	4990	4990	0
121	20250114	190000	98342500	4990	4990	4990	4990	0
122	20250114	185900	98342500	4990	4990	4990	4990	1837
123	20250114	185800	98342500	4990	4990	4990	4990	0
124	20250114	185700	98342500	4990	4990	4990	4990	0
125	20250114	185600	98342500	4990	4990	4990	4990	0
126	20250114	185500	98342500	4990	4990	4990	4990	0
127	20250114	185400	98342500	4990	4990	4990	4990	0
128	20250114	185300	98342500	4990	4990	4990	4990	0
129	20250114	185200	98342500	4990	4990	4990	4990	0
130	20250114	185100	98342500	4990	4990	4990	4990	0
131	20250114	185000	98342500	4990	4990	4990	4990	0
132	20250114	184900	98342500	4990	4990	4990	4990	0
133	20250114	184800	98342500	4990	4990	4990	4990	0
134	20250114	184700	98342500	4990	4990	4990	4990	0
135	20250114	184600	98342500	4990	4990	4990	4990	0
136	20250114	184500	98342500	4990	4990	4990	4990	0
137	20250114	184400	98342500	4990	4990	4990	4990	0
138	20250114	184300	98342500	4990	4990	4990	4990	0
139	20250114	184200	98342500	4990	4990	4990	4990	0
140	20250114	184100	98342500	4990	4990	4990	4990	0
141	20250114	184000	98342500	4990	4990	4990	4990	0
142	20250114	183900	98342500	4990	4990	4990	4990	0
143	20250114	183800	98342500	4990	4990	4990	4990	0
144	20250114	183700	98342500	4990	4990	4990	4990	0
145	20250114	183600	98342500	4990	4990	4990	4990	0
146	20250114	183500	98342500	4990	4990	4990	4990	0
147	20250114	183400	98342500	4990	4990	4990	4990	0
148	20250114	183300	98342500	4990	4990	4990	4990	0
149	20250114	183200	98342500	4990	4990	4990	4990	0
150	20250114	183100	98342500	4990	4990	4990	4990	0
151	20250114	183000	98342500	4990	4990	4990	4990	0
152	20250114	182900	98342500	4990	4990	4990	4990	1837
153	20250114	182800	98342500	4990	4990	4990	4990	0
154	20250114	182700	98342500	4990	4990	4990	4990	0
155	20250114	182600	98342500	4990	4990	4990	4990	0
156	20250114	182500	98342500	4990	4990	4990	4990	0
157	20250114	182400	98342500	4990	4990	4990	4990	0
158	20250114	182300	98342500	4990	4990	4990	4990	0
159	20250114	182200	98342500	4990	4990	4990	4990	0
160	20250114	182100	98342500	4990	4990	4990	4990	0
161	20250114	182000	98342500	4990	4990	4990	4990	0
162	20250114	181900	98342500	4990	4990	4990	4990	0
163	20250114	181800	98342500	4990	4990	4990	4990	0
164	20250114	181700	98342500	4990	4990	4990	4990	0
165	20250114	181600	98342500	4990	4990	4990	4990	0
166	20250114	181500	98342500	4990	4990	4990	4990	0
167	20250114	181400	98342500	4990	4990	4990	4990	0
168	20250114	181300	98342500	4990	4990	4990	4990	0
169	20250114	181200	98342500	4990	4990	4990	4990	0
170	20250114	181100	98342500	4990	4990	4990	4990	0
171	20250114	181000	98342500	4990	4990	4990	4990	0
172	20250114	180900	98342500	4990	4990	4990	4990	0
173	20250114	180800	98342500	4990	4990	4990	4990	0
174	20250114	180700	98342500	4990	4990	4990	4990	0
175	20250114	180600	98342500	4990	4990	4990	4990	0
176	20250114	180500	98342500	4990	4990	4990	4990	0
177	20250114	180400	98342500	4990	4990	4990	4990	0
178	20250114	180300	98342500	4990	4990	4990	4990	0
179	20250114	180200	98342500	4990	4990	4990	4990	0
180	20250114	180100	98342500	4990	4990	4990	4990	0
181	20250114	180000	98342500	4990	4990	4990	4990	0
182	20250114	175900	98342500	4990	4990	4990	4990	1837
183	20250114	175800	98342500	4990	4990	4990	4990	0
184	20250114	175700	98342500	4990	4990	4990	4990	0
185	20250114	175600	98342500	4990	4990	4990	4990	0
186	20250114	175500	98342500	4990	4990	4990	4990	0
187	20250114	175400	98342500	4990	4990	4990	4990	0
188	20250114	175300	98342500	4990	4990	4990	4990	0
189	20250114	175200	98342500	4990	4990	4990	4990	0
190	20250114	175100	98342500	4990	4990	4990	4990	0
191	20250114	175000	98342500	4990	4990	4990	4990	0
192	20250114	174900	98342500	4990	4990	4990	4990	0
193	20250114	174800	98342500	4990	4990	4990	4990	0
194	20250114	174700	98342500	4990	4990	4990	4990	0
195	20250114	174600	98342500	4990	4990	4990	4990	0
196	20250114	174500	98342500	4990	4990	4990	4990	0
197	20250114	174400	98342500	4990	4990	4990	4990	0
198	20250114	174300	98342500	4990	4990	4990	4990	0
199	20250114	174200	98342500	4990	4990	4990	4990	0
200	20250114	174100	98342500	4990	4990	4990	4990	0
201	20250114	174000	98342500	4990	4990	4990	4990	0
202	20250114	173900	98342500	4990	4990	4990	4990	0
203	20250114	173800	98342500	4990	4990	4990	4990	0
204	20250114	173700	98342500	4990	4990	4990	4990	0
205	20250114	173600	98342500	4990	4990	4990	4990	0
206	20250114	173500	98342500	4990	4990	4990	4990	0
207	20250114	173400	98342500	4990	4990	4990	4990	0
208	20250114	173300	98342500	4990	4990	4990	4990	0
209	20250114	173200	98342500	4990	4990	4990	4990	0
210	20250114	173100	98342500	4990	4990	4990	4990	0
211	20250114	173000	98342500	4990	4990	4990	4990	0
212	20250114	172900	98342500	4990	4990	4990	4990	1837
213	20250114	172800	98342500	4990	4990	4990	4990	0
214	20250114	172700	98342500	4990	4990	4990	4990	0
215	20250114	172600	98342500	4990	4990	4990	4990	0
216	20250114	172500	98342500	4990	4990	4990	4990	0
217	20250114	172400	98342500	4990	4990	4990	4990	0
218	20250114	172300	98342500	4990	4990	4990	4990	0
219	20250114	172200	98342500	4990	4990	4990	4990	0
220	20250114	172100	98342500	4990	4990	4990	4990	0
221	20250114	172000	98342500	4990	4990	4990	4990	0
222	20250114	171900	98342500	4990	4990	4990	4990	0
223	20250114	171800	98342500	4990	4990	4990	4990	0
224	20250114	171700	98342500	4990	4990	4990	4990	0
225	20250114	171600	98342500	4990	4990	4990	4990	0
226	20250114	171500	98342500	4990	4990	4990	4990	0
227	20250114	171400	98342500	4990	4990	4990	4990	0
228	20250114	171300	98342500	4990	4990	4990	4990	0
229	20250114	171200	98342500	4990	4990	4990	4990	0
230	20250114	171100	98342500	4990	4990	4990	4990	0
231	20250114	171000	98342500	4990	4990	4990	4990	0
232	20250114	170900	98342500	4990	4990	4990	4990	0
233	20250114	170800	98342500	4990	4990	4990	4990	0
234	20250114	170700	98342500	4990	4990	4990	4990	0
235	20250114	170600	98342500	4990	4990	4990	4990	0
236	20250114	170500	98342500	4990	4990	4990	4990	0
237	20250114	170400	98342500	4990	4990	4990	4990	0
238	20250114	170300	98342500	4990	4990	4990	4990	0
239	20250114	170200	98342500	4990	4990	4990	4990	0
240	20250114	170100	98342500	4990	4990	4990	4990	0
241	20250114	170000	98342500	4990	4990	4990	4990	0
242	20250114	165900	98342500	4990	4990	4990	4990	1837
243	20250114	165800	98342500	4990	4990	4990	4990	0
244	20250114	165700	98342500	4990	4990	4990	4990	0
245	20250114	165600	98342500	4990	4990	4990	4990	0
246	20250114	165500	98342500	4990	4990	4990	4990	0
247	20250114	165400	98342500	4990	4990	4990	4990	0
248	20250114	165300	98342500	4990	4990	4990	4990	0
249	20250114	165200	98342500	4990	4990	4990	4990	0
250	20250114	165100	98342500	4990	4990	4990	4990	0
251	20250114	165000	98342500	4990	4990	4990	4990	0
252	20250114	164900	98342500	4990	4990	4990	4990	0
253	20250114	164800	98342500	4990	4990	4990	4990	0
254	20250114	164700	98342500	4990	4990	4990	4990	0
255	20250114	164600	98342500	4990	4990	4990	4990	0
256	20250114	164500	98342500	4990	4990	4990	4990	0
257	20250114	164400	98342500	4990	4990	4990	4990	0
258	20250114	164300	98342500	4990	4990	4990	4990	0
259	20250114	164200	98342500	4990	4990	4990	4990	0
260	20250114	164100	98342500	4990	4990	4990	4990	0
261	20250114	164000	98342500	4990	4990	4990	4990	0
262	20250114	163900	98342500	4990	4990	4990	4990	0
263	20250114	163800	98342500	4990	4990	4990	4990	0
264	20250114	163700	98342500	4990	4990	4990	4990	0
265	20250114	163600	98342500	4990	4990	4990	4990	0
266	20250114	163500	98342500	4990	4990	4990	4990	0
267	20250114	163400	98342500	4990	4990	4990	4990	0
268	20250114	163300	98342500	4990	4990	4990	4990	0
269	20250114	163200	98342500	4990	4990	4990	4990	0
270	20250114	163100	98342500	4990	4990	4990	4990	0
271	20250114	163000	98342500	4990	4990	4990	4990	0
272	20250114	162900	98342500	4990	4990	4990	4990	1837
273	20250114	162800	98342500	4990	4990	4990	4990	0
274	20250114	162700	98342500	4990	4990	4990	4990	0
275	20250114	162600	98342500	4990	4990	4990	4990	0
276	20250114	162500	98342500	4990	4990	4990	4990	0
277	20250114	162400	98342500	4990	4990	4990	4990	0
278	20250114	162300	98342500	4990	4990	4990	4990	0
279	20250114	162200	98342500	4990	4990	4990	4990	0
280	20250114	162100	98342500	4990	4990	4990	4990	0
281	20250114	162000	98342500	4990	4990	4990	4990	0
282	20250114	161900	98342500	4990	4990	4990	4990	0
283	20250114	161800	98342500	4990	4990	4990	4990	0
284	20250114	161700	98342500	4990	4990	4990	4990	0
285	20250114	161600	98342500	4990	4990	4990	4990	0
286	20250114	161500	98342500	4990	4990	4990	4990	0
287	20250114	161400	98342500	4990	4990	4990	4990	0
288	20250114	161300	98342500	4990	4990	4990	4990	0
289	20250114	161200	98342500	4990	4990	4990	4990	0
290	20250114	161100	98342500	4990	4990	4990	4990	0
291	20250114	161000	98342500	4990	4990	4990	4990	0
292	20250114	160900	98342500	4990	4990	4990	4990	0
293	20250114	160800	98342500	4990	4990	4990	4990	0
294	20250114	160700	98342500	4990	4990	4990	4990	0
295	20250114	160600	98342500	4990	4990	4990	4990	0
296	20250114	160500	98342500	4990	4990	4990	4990	0
297	20250114	160400	98342500	4990	4990	4990	4990	0
298	20250114	160300	98342500	4990	4990	4990	4990	0
299	20250114	160200	98342500	4990	4990	4990	4990	0
300	20250114	160100	98342500	4990	4990	4990	4990	0
301	20250114	160000	98342500	4990	4990	4990	4990	0
302	20250114	155900	98342500	4990	4990	4990	4990	1837
303	20250114	155800	98342500	4990	4990	4990	4990	0
304	20250114	155700	98342500	4990	4990	4990	4990	0
305	20250114	155600	98342500	4990	4990	4990	4990	0
306	20250114	155500	98342500	4990	4990	4990	4990	0
307	20250114	155400	98342500	4990	4990	4990	4990	0
308	20250114	155300	98342500	4990	4990	4990	4990	0
309	20250114	155200	98342500	4990	4990	4990	4990	0
310	20250114	155100	98342500	4990	4990	4990	4990	0
311	20250114	155000	98342500	4990	4990	4990	4990	0
312	20250114	154900	98342500	4990	4990	4990	4990	0
313	20250114	154800	98342500	4990	4990	4990	4990	0
314	20250114	154700	98342500	4990	4990	4990	4990	0
315	20250114	154600	98342500	4990	4990	4990	4990	0
316	20250114	154500	98342500	4990	4990	4990	4990	0
317	20250114	154400	98342500	4990	4990	4990	4990	0
318	20250114	154300	98342500	4990	4990	4990	4990	0
319	20250114	154200	98342500	4990	4990	4990	4990	0
320	20250114	154100	98342500	4990	4990	4990	4990	0
321	20250114	154000	98342500	4990	4990	4990	4990	0
322	20250114	153900	98342500	4990	4990	4990	4990	0
323	20250114	153800	98342500	4990	4990	4990	4990	0
324	20250114	153700	98342500	4990	4990	4990	4990	0
325	20250114	153600	98342500	4990	4990	4990	4990	0
326	20250114	153500	98342500	4990	4990	4990	4990	0
327	20250114	153400	98342500	4990	4990	4990	4990	0
328	20250114	153300	98342500	4990	4990	4990	4990	0
329	20250114	153200	98342500	4990	4990	4990	4990	0
330	20250114	153100	98342500	4990	4990	4990	4990	0
331	20250114	153000	98342500	4990	4990	4990	4990	1837
332	20250114	152900	89175870	5030	5030	5030	5030	0
333	20250114	152800	89175870	5030	5030	5030	5030	0
334	20250114	152700	89175870	5030	5030	5030	5030	0
335	20250114	152600	89175870	5030	5030	5030	5030	0
336	20250114	152500	89175870	5030	5030	5030	5030	0
337	20250114	152400	89175870	5030	5030	5030	5030	0
338	20250114	152300	89175870	5030	5030	5030	5030	0
339	20250114	152200	89175870	5030	5030	5030	5030	0
340	20250114	152100	89175870	5030	5030	5030	5030	0
341	20250114	152000	89175870	5030	5030	5030	5030	0
342	20250114	151900	89175870	5030	5020	5040	5010	234
343	20250114	151800	88001470	5020	5020	5020	5020	10
344	20250114	151700	87951270	5020	5020	5020	5020	0
345	20250114	151600	87951270	5020	5030	5030	5020	204
346	20250114	151500	86927130	5030	5040	5040	5030	9
347	20250114	151400	86881810	5050	5050	5050	5050	0
348	20250114	151300	86881810	5050	5050	5050	5050	0
349	20250114	151200	86881810	5050	5050	5050	5050	0
350	20250114	151100	86881810	5050	5050	5050	5050	0
351	20250114	151000	86881810	5050	5050	5050	5050	0
352	20250114	150900	86881810	5050	5050	5050	5050	0
353	20250114	150800	86881810	5050	5050	5050	5050	0
354	20250114	150700	86881810	5050	5050	5050	5050	0
355	20250114	150600	86881810	5050	5050	5050	5050	0
356	20250114	150500	86881810	5050	5050	5050	5050	20
357	20250114	150400	86780810	5050	5050	5050	5050	0
358	20250114	150300	86780810	5050	5050	5050	5050	0
359	20250114	150200	86780810	5050	5050	5050	5050	0
360	20250114	150100	86780810	5050	5050	5050	5050	0
361	20250114	150000	86780810	5050	5050	5050	5050	7
362	20250114	145900	86745460	5050	5050	5050	5050	27
363	20250114	145800	86609110	5060	5060	5060	5060	0
364	20250114	145700	86609110	5060	5060	5060	5060	0
365	20250114	145600	86609110	5060	5060	5060	5060	0
366	20250114	145500	86609110	5060	5060	5060	5060	0
367	20250114	145400	86609110	5060	5060	5060	5060	0
368	20250114	145300	86609110	5060	5060	5060	5060	0
369	20250114	145200	86609110	5060	5060	5060	5060	1
370	20250114	145100	86604050	5030	5030	5030	5030	0
371	20250114	145000	86604050	5030	5030	5030	5030	0
372	20250114	144900	86604050	5030	5030	5030	5030	5
373	20250114	144800	86578900	5060	5060	5060	5060	0
374	20250114	144700	86578900	5060	5060	5060	5060	0
375	20250114	144600	86578900	5060	5050	5060	5050	22
376	20250114	144500	86467790	5050	5050	5050	5050	0
377	20250114	144400	86467790	5050	5050	5050	5050	9
378	20250114	144300	86422340	5050	5050	5050	5050	0
379	20250114	144200	86422340	5050	5050	5050	5050	0
380	20250114	144100	86422340	5050	5050	5050	5050	892
381	20250114	144000	81917740	5050	5050	5050	5050	0
382	20250114	143900	81917740	5050	5050	5050	5050	0
383	20250114	143800	81917740	5050	5050	5050	5050	0
384	20250114	143700	81917740	5050	5050	5050	5050	0
385	20250114	143600	81917740	5050	5050	5050	5050	0
386	20250114	143500	81917740	5050	5050	5050	5050	0
387	20250114	143400	81917740	5050	5050	5050	5050	0
388	20250114	143300	81917740	5050	5050	5050	5050	0
389	20250114	143200	81917740	5050	5050	5050	5050	10
390	20250114	143100	81867240	5050	5050	5050	5050	15
391	20250114	143000	81791490	5050	5050	5050	5050	0
392	20250114	142900	81791490	5050	5050	5050	5050	0
393	20250114	142800	81791490	5050	5050	5050	5050	0
394	20250114	142700	81791490	5050	5050	5050	5050	0
395	20250114	142600	81791490	5050	5050	5050	5050	0
396	20250114	142500	81791490	5050	5050	5050	5050	0
397	20250114	142400	81791490	5050	5050	5050	5050	0
398	20250114	142300	81791490	5050	5050	5050	5050	0
399	20250114	142200	81791490	5050	5050	5050	5050	0
400	20250114	142100	81791490	5050	5030	5050	5030	3
401	20250114	142000	81776380	5030	5030	5030	5030	0
402	20250114	141900	81776380	5030	5030	5030	5030	146
403	20250114	141800	81042000	5030	5030	5030	5030	1
404	20250114	141700	81036970	5030	5030	5030	5030	100
405	20250114	141600	80533970	5030	5030	5030	5030	0
406	20250114	141500	80533970	5030	5030	5030	5030	100
407	20250114	141400	80030970	5030	5030	5030	5030	0
408	20250114	141300	80030970	5030	5030	5030	5030	0
409	20250114	141200	80030970	5030	5030	5030	5030	0
410	20250114	141100	80030970	5030	5030	5030	5030	0
411	20250114	141000	80030970	5030	5030	5030	5030	200
412	20250114	140900	79024970	5030	5030	5030	5030	0
413	20250114	140800	79024970	5030	5030	5030	5030	100
414	20250114	140700	78521970	5030	5030	5030	5030	100
415	20250114	140600	78018970	5030	5030	5030	5030	0
416	20250114	140500	78018970	5030	5030	5030	5030	0
417	20250114	140400	78018970	5030	5030	5030	5030	0
418	20250114	140300	78018970	5030	5030	5030	5030	0
419	20250114	140200	78018970	5030	5030	5030	5030	0
420	20250114	140100	78018970	5030	5030	5030	5030	0
421	20250114	140000	78018970	5030	5030	5030	5030	0
422	20250114	135900	78018970	5030	5030	5030	5030	1
423	20250114	135800	78013940	5020	5020	5020	5020	0
424	20250114	135700	78013940	5020	5020	5020	5020	141
425	20250114	135600	77306120	5020	5020	5020	5020	20
426	20250114	135500	77205720	5020	5020	5020	5020	6
427	20250114	135400	77175600	5020	5020	5020	5020	0
428	20250114	135300	77175600	5020	5020	5020	5020	20
429	20250114	135200	77075200	5020	5020	5020	5020	0
430	20250114	135100	77075200	5020	5020	5020	5020	0
431	20250114	135000	77075200	5020	5020	5020	5020	0
432	20250114	134900	77075200	5020	5020	5020	5020	5
433	20250114	134800	77050100	5020	5020	5020	5020	10
434	20250114	134700	76999900	5020	5020	5020	5020	0
435	20250114	134600	76999900	5020	5020	5020	5020	0
436	20250114	134500	76999900	5020	5020	5020	5020	0
437	20250114	134400	76999900	5020	5020	5020	5020	0
438	20250114	134300	76999900	5020	5020	5020	5020	0
439	20250114	134200	76999900	5020	5020	5020	5020	335
440	20250114	134100	75318200	5020	5020	5020	5020	0
441	20250114	134000	75318200	5020	5020	5020	5020	0
442	20250114	133900	75318200	5020	5020	5020	5020	1
443	20250114	133800	75313180	5030	5030	5030	5030	5
444	20250114	133700	75288030	5030	5030	5030	5030	0
445	20250114	133600	75288030	5030	5030	5030	5030	0
446	20250114	133500	75288030	5030	5030	5030	5030	9
447	20250114	133400	75242760	5030	5030	5030	5030	21
448	20250114	133300	75137130	5040	5040	5040	5040	10
449	20250114	133200	75086730	5040	5040	5040	5040	0
450	20250114	133100	75086730	5040	5040	5040	5040	0
451	20250114	133000	75086730	5040	5040	5040	5040	0
452	20250114	132900	75086730	5040	5040	5040	5040	0
453	20250114	132800	75086730	5040	5040	5040	5040	0
454	20250114	132700	75086730	5040	5040	5040	5040	0
455	20250114	132600	75086730	5040	5040	5040	5040	0
456	20250114	132500	75086730	5040	5040	5040	5040	0
457	20250114	132400	75086730	5040	5040	5040	5040	0
458	20250114	132300	75086730	5040	5040	5040	5040	0
459	20250114	132200	75086730	5040	5040	5040	5040	0
460	20250114	132100	75086730	5040	5040	5040	5040	0
461	20250114	132000	75086730	5040	5040	5040	5040	0
462	20250114	131900	75086730	5040	5040	5040	5040	0
463	20250114	131800	75086730	5040	5040	5040	5040	0
464	20250114	131700	75086730	5040	5040	5040	5040	0
465	20250114	131600	75086730	5040	5040	5040	5040	2
466	20250114	131500	75076650	5040	5040	5040	5040	0
467	20250114	131400	75076650	5040	5030	5040	5030	2
468	20250114	131300	75066580	5030	5030	5030	5030	0
469	20250114	131200	75066580	5030	5030	5030	5030	0
470	20250114	131100	75066580	5030	5030	5030	5030	0
471	20250114	131000	75066580	5030	5020	5030	5020	140
472	20250114	130900	74362420	5020	5020	5020	5020	1
473	20250114	130800	74357400	5040	5040	5040	5040	0
474	20250114	130700	74357400	5040	5040	5040	5040	0
475	20250114	130600	74357400	5040	5040	5040	5040	0
476	20250114	130500	74357400	5040	5040	5040	5040	0
477	20250114	130400	74357400	5040	5040	5040	5040	0
478	20250114	130300	74357400	5040	5040	5040	5040	0
479	20250114	130200	74357400	5040	5040	5040	5040	0
480	20250114	130100	74357400	5040	5040	5040	5040	0
481	20250114	130000	74357400	5040	5040	5040	5040	1
482	20250114	125900	74352360	5000	4985	5000	4985	2362
483	20250114	125800	62568565	4985	4985	4985	4985	0
484	20250114	125700	62568565	4985	4985	4985	4985	0
485	20250114	125600	62568565	4985	4985	4985	4985	0
486	20250114	125500	62568565	4985	4985	4985	4985	4
487	20250114	125400	62548625	4990	4990	4990	4990	0
488	20250114	125300	62548625	4990	4990	4990	4990	0
489	20250114	125200	62548625	4990	4990	4990	4990	0
490	20250114	125100	62548625	4990	4990	4990	4990	0
491	20250114	125000	62548625	4990	4990	4990	4990	0
492	20250114	124900	62548625	4990	4990	4990	4990	0
493	20250114	124800	62548625	4990	4990	4990	4990	0
494	20250114	124700	62548625	4990	4990	4990	4990	0
495	20250114	124600	62548625	4990	4990	4990	4990	0
496	20250114	124500	62548625	4990	4990	4990	4990	0
497	20250114	124400	62548625	4990	4990	4990	4990	0
498	20250114	124300	62548625	4990	4980	4990	4980	325
499	20250114	124200	60930115	4975	4975	4975	4975	589
500	20250114	124100	57999840	4980	4980	4980	4980	0
501	20250114	124000	57999840	4980	4980	4980	4980	0
502	20250114	123900	57999840	4980	4980	4980	4980	0
503	20250114	123800	57999840	4980	4980	4980	4980	15
504	20250114	123700	57925140	4980	4980	4980	4980	0
505	20250114	123600	57925140	4980	4980	4980	4980	5
506	20250114	123500	57900240	4990	4990	4990	4990	0
507	20250114	123400	57900240	4990	4990	4990	4990	0
508	20250114	123300	57900240	4990	4990	4990	4990	0
509	20250114	123200	57900240	4990	4990	4990	4990	0
510	20250114	123100	57900240	4990	4990	4990	4990	0
511	20250114	123000	57900240	4990	4990	4990	4990	0
512	20250114	122900	57900240	4990	4990	4990	4990	0
513	20250114	122800	57900240	4990	4990	4990	4990	5
514	20250114	122700	57875290	4990	4990	4990	4990	0
515	20250114	122600	57875290	4990	4990	4990	4990	60
516	20250114	122500	57575890	4990	4990	4990	4990	0
517	20250114	122400	57575890	4990	4990	4990	4990	0
518	20250114	122300	57575890	4990	4990	4990	4990	0
519	20250114	122200	57575890	4990	4990	4990	4990	0
520	20250114	122100	57575890	4990	4990	4990	4990	0
521	20250114	122000	57575890	4990	4990	4990	4990	0
522	20250114	121900	57575890	4990	4990	4990	4990	0
523	20250114	121800	57575890	4990	4990	4990	4990	0
524	20250114	121700	57575890	4990	4990	4990	4990	0
525	20250114	121600	57575890	4990	4975	4990	4960	1140
526	20250114	121500	51913310	4990	4990	4990	4990	20
527	20250114	121400	51813510	4990	4990	4990	4990	0
528	20250114	121300	51813510	4990	4990	4990	4990	0
529	20250114	121200	51813510	4990	4990	4990	4990	0
530	20250114	121100	51813510	4990	4990	4990	4990	2
531	20250114	121000	51803530	4975	4975	4975	4975	0
532	20250114	120900	51803530	4975	4975	4975	4975	61
533	20250114	120800	51500055	4975	4975	4975	4975	0
534	20250114	120700	51500055	4975	4975	4975	4975	0
535	20250114	120600	51500055	4975	4975	4975	4975	827
536	20250114	120500	47385730	4980	4980	4980	4980	0
537	20250114	120400	47385730	4980	4980	4980	4980	253
538	20250114	120300	46125790	4990	4990	4990	4990	10
539	20250114	120200	46075890	4980	4980	4980	4980	0
540	20250114	120100	46075890	4980	4980	4980	4980	0
541	20250114	120000	46075890	4980	4980	4980	4980	0
542	20250114	115900	46075890	4980	4980	4980	4980	0
543	20250114	115800	46075890	4980	4980	4980	4980	0
544	20250114	115700	46075890	4980	4980	4980	4980	0
545	20250114	115600	46075890	4980	4980	4980	4980	0
546	20250114	115500	46075890	4980	4980	4980	4980	44
547	20250114	115400	45856770	4990	4990	4990	4990	1
548	20250114	115300	45851780	4980	4980	4980	4980	0
549	20250114	115200	45851780	4980	4980	4980	4980	0
550	20250114	115100	45851780	4980	4980	4980	4980	0
551	20250114	115000	45851780	4980	4980	4980	4980	1
552	20250114	114900	45846800	4990	4990	4990	4990	0
553	20250114	114800	45846800	4990	4990	4990	4990	0
554	20250114	114700	45846800	4990	4990	4990	4990	0
555	20250114	114600	45846800	4990	4990	4990	4990	0
556	20250114	114500	45846800	4990	4990	4990	4990	0
557	20250114	114400	45846800	4990	4990	4990	4990	0
558	20250114	114300	45846800	4990	4990	4990	4990	0
559	20250114	114200	45846800	4990	4990	4990	4990	0
560	20250114	114100	45846800	4990	4990	4990	4990	0
561	20250114	114000	45846800	4990	4990	4990	4990	100
562	20250114	113900	45347800	4990	4990	4990	4990	40
563	20250114	113800	45148200	4970	4970	4970	4970	0
564	20250114	113700	45148200	4970	4970	4970	4970	0
565	20250114	113600	45148200	4970	4970	4970	4970	0
566	20250114	113500	45148200	4970	4970	4970	4970	0
567	20250114	113400	45148200	4970	4970	4970	4970	0
568	20250114	113300	45148200	4970	4970	4970	4970	0
569	20250114	113200	45148200	4970	4970	4970	4970	0
570	20250114	113100	45148200	4970	4970	4970	4970	0
571	20250114	113000	45148200	4970	4970	4970	4970	0
572	20250114	112900	45148200	4970	4970	4970	4970	0
573	20250114	112800	45148200	4970	4970	4970	4970	0
574	20250114	112700	45148200	4970	4970	4970	4970	200
575	20250114	112600	44154200	4990	4990	4990	4990	0
576	20250114	112500	44154200	4990	4990	4990	4990	0
577	20250114	112400	44154200	4990	4990	4990	4990	1
578	20250114	112300	44149210	4970	4970	4970	4970	0
579	20250114	112200	44149210	4970	4970	4970	4970	0
580	20250114	112100	44149210	4970	4970	4970	4970	0
581	20250114	112000	44149210	4970	4970	4970	4970	11
582	20250114	111900	44094540	4975	4975	4975	4975	0
583	20250114	111800	44094540	4975	4975	4975	4975	0
584	20250114	111700	44094540	4975	4975	4975	4975	17
585	20250114	111600	44009965	4975	4975	4975	4975	40
586	20250114	111500	43810965	4980	4975	4980	4975	60
587	20250114	111400	43512460	4980	4980	4980	4980	247
588	20250114	111300	42282400	4980	4990	4990	4980	1600
589	20250114	111200	34306900	4995	4995	4995	4995	0
590	20250114	111100	34306900	4995	4995	4995	4995	2
591	20250114	111000	34296910	5000	5000	5000	5000	0
592	20250114	110900	34296910	5000	5000	5000	5000	0
593	20250114	110800	34296910	5000	5000	5000	5000	1
594	20250114	110700	34291910	5000	5000	5000	5000	0
595	20250114	110600	34291910	5000	5000	5000	5000	0
596	20250114	110500	34291910	5000	5000	5000	5000	0
597	20250114	110400	34291910	5000	5000	5000	5000	0
598	20250114	110300	34291910	5000	5000	5000	5000	0
599	20250114	110200	34291910	5000	5000	5000	5000	26
600	20250114	110100	34161910	5000	5000	5000	5000	0
601	20250114	110000	34161910	5000	5000	5000	5000	0
602	20250114	105900	34161910	5000	5000	5000	5000	0
603	20250114	105800	34161910	5000	5000	5000	5000	0
604	20250114	105700	34161910	5000	5000	5000	5000	0
605	20250114	105600	34161910	5000	5000	5000	5000	1
606	20250114	105500	34156910	4985	4985	4985	4985	1
607	20250114	105400	34151925	4990	4990	4990	4990	0
608	20250114	105300	34151925	4990	4990	4990	4990	0
609	20250114	105200	34151925	4990	4990	4990	4990	87
610	20250114	105100	33717795	4995	4995	4995	4995	0
611	20250114	105000	33717795	4995	4995	4995	4995	0
612	20250114	104900	33717795	4995	4995	4995	4995	0
613	20250114	104800	33717795	4995	4995	4995	4990	12
614	20250114	104700	33657860	5000	5000	5000	5000	0
615	20250114	104600	33657860	5000	5000	5000	5000	2
616	20250114	104500	33647860	5000	5000	5000	5000	0
617	20250114	104400	33647860	5000	5000	5000	5000	0
618	20250114	104300	33647860	5000	5000	5000	5000	4
619	20250114	104200	33627860	5000	5000	5000	5000	0
620	20250114	104100	33627860	5000	5000	5000	5000	0
621	20250114	104000	33627860	5000	5000	5000	5000	0
622	20250114	103900	33627860	5000	5000	5000	5000	0
623	20250114	103800	33627860	5000	5000	5000	5000	0
624	20250114	103700	33627860	5000	5000	5000	5000	0
625	20250114	103600	33627860	5000	5000	5000	5000	1
626	20250114	103500	33622860	5000	5000	5000	5000	0
627	20250114	103400	33622860	5000	5000	5000	5000	0
628	20250114	103300	33622860	5000	5000	5000	5000	0
629	20250114	103200	33622860	5000	5000	5000	5000	0
630	20250114	103100	33622860	5000	5000	5000	5000	5
631	20250114	103000	33597860	4990	4990	4990	4990	0
632	20250114	102900	33597860	4990	4990	4990	4990	0
633	20250114	102800	33597860	4990	4990	4990	4990	0
634	20250114	102700	33597860	4990	4990	4990	4990	0
635	20250114	102600	33597860	4990	4990	4990	4990	50
636	20250114	102500	33348360	5010	5010	5010	5010	0
637	20250114	102400	33348360	5010	5010	5010	5010	0
638	20250114	102300	33348360	5010	5010	5010	5010	38
639	20250114	102200	33157980	5010	5010	5010	5010	0
640	20250114	102100	33157980	5010	5010	5010	5010	0
641	20250114	102000	33157980	5010	5010	5010	5010	1
642	20250114	101900	33152970	4990	4990	4990	4990	0
643	20250114	101800	33152970	4990	4990	4990	4990	0
644	20250114	101700	33152970	4990	4990	4990	4990	771
645	20250114	101600	29305680	5010	5010	5010	5010	0
646	20250114	101500	29305680	5010	5010	5010	5010	2
647	20250114	101400	29295660	4990	4990	4990	4990	0
648	20250114	101300	29295660	4990	4990	4990	4990	130
649	20250114	101200	28646960	5010	5010	5010	5010	0
650	20250114	101100	28646960	5010	5010	5010	5010	0
651	20250114	101000	28646960	5010	5010	5010	5010	0
652	20250114	100900	28646960	5010	5010	5010	5010	1
653	20250114	100800	28641950	5010	5010	5010	5010	0
654	20250114	100700	28641950	5010	5010	5010	5010	0
655	20250114	100600	28641950	5010	5010	5010	5010	0
656	20250114	100500	28641950	5010	5010	5010	5010	0
657	20250114	100400	28641950	5010	5010	5010	5010	0
658	20250114	100300	28641950	5010	5010	5010	5010	0
659	20250114	100200	28641950	5010	5010	5010	5010	1
660	20250114	100100	28636940	4985	4985	4985	4985	0
661	20250114	100000	28636940	4985	4985	4985	4985	0
662	20250114	095900	28636940	4985	4985	4985	4985	2
663	20250114	095800	28626970	5010	5010	5010	5010	1
664	20250114	095700	28621960	4990	4990	4990	4990	322
665	20250114	095600	27015180	5010	5000	5010	5000	4
666	20250114	095500	26995150	4995	4995	4995	4995	1
667	20250114	095400	26990155	4995	4995	4995	4995	13
668	20250114	095300	26925220	4995	4995	4995	4995	0
669	20250114	095200	26925220	4995	4995	4995	4995	0
670	20250114	095100	26925220	4995	4995	4995	4995	0
671	20250114	095000	26925220	4995	4995	4995	4995	122
672	20250114	094900	26315830	4985	4985	4985	4985	0
673	20250114	094800	26315830	4985	4985	4985	4985	0
674	20250114	094700	26315830	4985	4985	4985	4985	1
675	20250114	094600	26310845	4985	4985	4985	4985	2
676	20250114	094500	26300875	5010	5010	5010	5010	0
677	20250114	094400	26300875	5010	5010	5010	5010	0
678	20250114	094300	26300875	5010	5010	5010	5010	2
679	20250114	094200	26290855	5010	5010	5010	5010	1
680	20250114	094100	26285845	4980	4980	4980	4980	0
681	20250114	094000	26285845	4980	4990	4990	4980	435
682	20250114	093900	24117425	4990	4990	4990	4990	0
683	20250114	093800	24117425	4990	4990	4990	4990	0
684	20250114	093700	24117425	4990	4990	4990	4990	134
685	20250114	093600	23448765	4990	4990	4990	4990	266
686	20250114	093500	22121425	5010	5010	5010	5010	0
687	20250114	093400	22121425	5010	5010	5010	5010	2
688	20250114	093300	22111405	5010	5010	5010	5010	1
689	20250114	093200	22106395	4990	4990	4990	4990	0
690	20250114	093100	22106395	4990	4990	4990	4990	10
691	20250114	093000	22056495	5010	5010	5010	5010	0
692	20250114	092900	22056495	5010	4990	5010	4990	168
693	20250114	092800	21218075	4995	5000	5000	4995	457
694	20250114	092700	18933590	5020	5020	5020	5020	0
695	20250114	092600	18933590	5020	5020	5020	5020	0
696	20250114	092500	18933590	5020	5020	5020	5020	0
697	20250114	092400	18933590	5020	5020	5020	5020	5
698	20250114	092300	18908490	5030	5030	5030	5030	1
699	20250114	092200	18903460	5040	5040	5040	5040	0
700	20250114	092100	18903460	5040	5040	5040	5040	0
701	20250114	092000	18903460	5040	5040	5040	5040	0
702	20250114	091900	18903460	5040	5030	5040	5030	5
703	20250114	091800	18878300	5030	5030	5030	5030	1
704	20250114	091700	18873270	5020	5020	5020	5020	0
705	20250114	091600	18873270	5020	5020	5020	5020	0
706	20250114	091500	18873270	5020	5020	5020	5020	0
707	20250114	091400	18873270	5020	5020	5020	5020	0
708	20250114	091300	18873270	5020	5020	5020	5020	0
709	20250114	091200	18873270	5020	5020	5020	5020	0
710	20250114	091100	18873270	5020	5020	5020	5020	195
711	20250114	091000	17894370	5000	5000	5000	5000	0
712	20250114	090900	17894370	5000	5010	5010	5000	1364
713	20250114	090800	11066030	5020	5020	5020	5020	50
714	20250114	090700	10815030	5030	5030	5030	5030	0
715	20250114	090600	10815030	5030	5030	5030	5030	0
716	20250114	090500	10815030	5030	5030	5030	5030	60
717	20250114	090400	10513230	5030	5020	5030	5020	12
718	20250114	090300	10452980	5040	5040	5040	5040	0
719	20250114	090200	10452980	5040	5030	5040	5030	132
720	20250114	090100	9789010	5090	5090	5090	5090	0
721	20250114	090000	9789010	5090	5030	5090	5030	1946