KissMeData/306040/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211100	124173735	4985	4985	4985	4985	326
3	20250107	211000	124173735	4985	4985	4985	4985	0
4	20250107	210900	124173735	4985	4985	4985	4985	0
5	20250107	210800	124173735	4985	4985	4985	4985	0
6	20250107	210700	124173735	4985	4985	4985	4985	0
7	20250107	210600	124173735	4985	4985	4985	4985	0
8	20250107	210500	124173735	4985	4985	4985	4985	0
9	20250107	210400	124173735	4985	4985	4985	4985	0
10	20250107	210300	124173735	4985	4985	4985	4985	0
11	20250107	210200	124173735	4985	4985	4985	4985	0
12	20250107	210100	124173735	4985	4985	4985	4985	0
13	20250107	210000	124173735	4985	4985	4985	4985	0
14	20250107	205900	124173735	4985	4985	4985	4985	0
15	20250107	205800	124173735	4985	4985	4985	4985	0
16	20250107	205700	124173735	4985	4985	4985	4985	0
17	20250107	205600	124173735	4985	4985	4985	4985	0
18	20250107	205500	124173735	4985	4985	4985	4985	0
19	20250107	205400	124173735	4985	4985	4985	4985	0
20	20250107	205300	124173735	4985	4985	4985	4985	0
21	20250107	205200	124173735	4985	4985	4985	4985	0
22	20250107	205100	124173735	4985	4985	4985	4985	0
23	20250107	205000	124173735	4985	4985	4985	4985	0
24	20250107	204900	124173735	4985	4985	4985	4985	0
25	20250107	204800	124173735	4985	4985	4985	4985	0
26	20250107	204700	124173735	4985	4985	4985	4985	0
27	20250107	204600	124173735	4985	4985	4985	4985	0
28	20250107	204500	124173735	4985	4985	4985	4985	0
29	20250107	204400	124173735	4985	4985	4985	4985	0
30	20250107	204300	124173735	4985	4985	4985	4985	0
31	20250107	204200	124173735	4985	4985	4985	4985	0
32	20250107	204100	124173735	4985	4985	4985	4985	326
33	20250107	204000	124173735	4985	4985	4985	4985	0
34	20250107	203900	124173735	4985	4985	4985	4985	0
35	20250107	203800	124173735	4985	4985	4985	4985	0
36	20250107	203700	124173735	4985	4985	4985	4985	0
37	20250107	203600	124173735	4985	4985	4985	4985	0
38	20250107	203500	124173735	4985	4985	4985	4985	0
39	20250107	203400	124173735	4985	4985	4985	4985	0
40	20250107	203300	124173735	4985	4985	4985	4985	0
41	20250107	203200	124173735	4985	4985	4985	4985	0
42	20250107	203100	124173735	4985	4985	4985	4985	0
43	20250107	203000	124173735	4985	4985	4985	4985	0
44	20250107	202900	124173735	4985	4985	4985	4985	0
45	20250107	202800	124173735	4985	4985	4985	4985	0
46	20250107	202700	124173735	4985	4985	4985	4985	0
47	20250107	202600	124173735	4985	4985	4985	4985	0
48	20250107	202500	124173735	4985	4985	4985	4985	0
49	20250107	202400	124173735	4985	4985	4985	4985	0
50	20250107	202300	124173735	4985	4985	4985	4985	0
51	20250107	202200	124173735	4985	4985	4985	4985	0
52	20250107	202100	124173735	4985	4985	4985	4985	0
53	20250107	202000	124173735	4985	4985	4985	4985	0
54	20250107	201900	124173735	4985	4985	4985	4985	0
55	20250107	201800	124173735	4985	4985	4985	4985	0
56	20250107	201700	124173735	4985	4985	4985	4985	0
57	20250107	201600	124173735	4985	4985	4985	4985	0
58	20250107	201500	124173735	4985	4985	4985	4985	0
59	20250107	201400	124173735	4985	4985	4985	4985	0
60	20250107	201300	124173735	4985	4985	4985	4985	0
61	20250107	201200	124173735	4985	4985	4985	4985	0
62	20250107	201100	124173735	4985	4985	4985	4985	326
63	20250107	201000	124173735	4985	4985	4985	4985	0
64	20250107	200900	124173735	4985	4985	4985	4985	0
65	20250107	200800	124173735	4985	4985	4985	4985	0
66	20250107	200700	124173735	4985	4985	4985	4985	0
67	20250107	200600	124173735	4985	4985	4985	4985	0
68	20250107	200500	124173735	4985	4985	4985	4985	0
69	20250107	200400	124173735	4985	4985	4985	4985	0
70	20250107	200300	124173735	4985	4985	4985	4985	0
71	20250107	200200	124173735	4985	4985	4985	4985	0
72	20250107	200100	124173735	4985	4985	4985	4985	0
73	20250107	200000	124173735	4985	4985	4985	4985	0
74	20250107	195900	124173735	4985	4985	4985	4985	0
75	20250107	195800	124173735	4985	4985	4985	4985	0
76	20250107	195700	124173735	4985	4985	4985	4985	0
77	20250107	195600	124173735	4985	4985	4985	4985	0
78	20250107	195500	124173735	4985	4985	4985	4985	0
79	20250107	195400	124173735	4985	4985	4985	4985	0
80	20250107	195300	124173735	4985	4985	4985	4985	0
81	20250107	195200	124173735	4985	4985	4985	4985	0
82	20250107	195100	124173735	4985	4985	4985	4985	0
83	20250107	195000	124173735	4985	4985	4985	4985	0
84	20250107	194900	124173735	4985	4985	4985	4985	0
85	20250107	194800	124173735	4985	4985	4985	4985	0
86	20250107	194700	124173735	4985	4985	4985	4985	0
87	20250107	194600	124173735	4985	4985	4985	4985	0
88	20250107	194500	124173735	4985	4985	4985	4985	0
89	20250107	194400	124173735	4985	4985	4985	4985	0
90	20250107	194300	124173735	4985	4985	4985	4985	0
91	20250107	194200	124173735	4985	4985	4985	4985	0
92	20250107	194100	124173735	4985	4985	4985	4985	326
93	20250107	194000	124173735	4985	4985	4985	4985	0
94	20250107	193900	124173735	4985	4985	4985	4985	0
95	20250107	193800	124173735	4985	4985	4985	4985	0
96	20250107	193700	124173735	4985	4985	4985	4985	0
97	20250107	193600	124173735	4985	4985	4985	4985	0
98	20250107	193500	124173735	4985	4985	4985	4985	0
99	20250107	193400	124173735	4985	4985	4985	4985	0
100	20250107	193300	124173735	4985	4985	4985	4985	0
101	20250107	193200	124173735	4985	4985	4985	4985	0
102	20250107	193100	124173735	4985	4985	4985	4985	0
103	20250107	193000	124173735	4985	4985	4985	4985	0
104	20250107	192900	124173735	4985	4985	4985	4985	0
105	20250107	192800	124173735	4985	4985	4985	4985	0
106	20250107	192700	124173735	4985	4985	4985	4985	0
107	20250107	192600	124173735	4985	4985	4985	4985	0
108	20250107	192500	124173735	4985	4985	4985	4985	0
109	20250107	192400	124173735	4985	4985	4985	4985	0
110	20250107	192300	124173735	4985	4985	4985	4985	0
111	20250107	192200	124173735	4985	4985	4985	4985	0
112	20250107	192100	124173735	4985	4985	4985	4985	0
113	20250107	192000	124173735	4985	4985	4985	4985	0
114	20250107	191900	124173735	4985	4985	4985	4985	0
115	20250107	191800	124173735	4985	4985	4985	4985	0
116	20250107	191700	124173735	4985	4985	4985	4985	0
117	20250107	191600	124173735	4985	4985	4985	4985	0
118	20250107	191500	124173735	4985	4985	4985	4985	0
119	20250107	191400	124173735	4985	4985	4985	4985	0
120	20250107	191300	124173735	4985	4985	4985	4985	0
121	20250107	191200	124173735	4985	4985	4985	4985	0
122	20250107	191100	124173735	4985	4985	4985	4985	326
123	20250107	191000	124173735	4985	4985	4985	4985	0
124	20250107	190900	124173735	4985	4985	4985	4985	0
125	20250107	190800	124173735	4985	4985	4985	4985	0
126	20250107	190700	124173735	4985	4985	4985	4985	0
127	20250107	190600	124173735	4985	4985	4985	4985	0
128	20250107	190500	124173735	4985	4985	4985	4985	0
129	20250107	190400	124173735	4985	4985	4985	4985	0
130	20250107	190300	124173735	4985	4985	4985	4985	0
131	20250107	190200	124173735	4985	4985	4985	4985	0
132	20250107	190100	124173735	4985	4985	4985	4985	0
133	20250107	190000	124173735	4985	4985	4985	4985	0
134	20250107	185900	124173735	4985	4985	4985	4985	0
135	20250107	185800	124173735	4985	4985	4985	4985	0
136	20250107	185700	124173735	4985	4985	4985	4985	0
137	20250107	185600	124173735	4985	4985	4985	4985	0
138	20250107	185500	124173735	4985	4985	4985	4985	0
139	20250107	185400	124173735	4985	4985	4985	4985	0
140	20250107	185300	124173735	4985	4985	4985	4985	0
141	20250107	185200	124173735	4985	4985	4985	4985	0
142	20250107	185100	124173735	4985	4985	4985	4985	0
143	20250107	185000	124173735	4985	4985	4985	4985	0
144	20250107	184900	124173735	4985	4985	4985	4985	0
145	20250107	184800	124173735	4985	4985	4985	4985	0
146	20250107	184700	124173735	4985	4985	4985	4985	0
147	20250107	184600	124173735	4985	4985	4985	4985	0
148	20250107	184500	124173735	4985	4985	4985	4985	0
149	20250107	184400	124173735	4985	4985	4985	4985	0
150	20250107	184300	124173735	4985	4985	4985	4985	0
151	20250107	184200	124173735	4985	4985	4985	4985	0
152	20250107	184100	124173735	4985	4985	4985	4985	326
153	20250107	184000	124173735	4985	4985	4985	4985	0
154	20250107	183900	124173735	4985	4985	4985	4985	0
155	20250107	183800	124173735	4985	4985	4985	4985	0
156	20250107	183700	124173735	4985	4985	4985	4985	0
157	20250107	183600	124173735	4985	4985	4985	4985	0
158	20250107	183500	124173735	4985	4985	4985	4985	0
159	20250107	183400	124173735	4985	4985	4985	4985	0
160	20250107	183300	124173735	4985	4985	4985	4985	0
161	20250107	183200	124173735	4985	4985	4985	4985	0
162	20250107	183100	124173735	4985	4985	4985	4985	0
163	20250107	183000	124173735	4985	4985	4985	4985	0
164	20250107	182900	124173735	4985	4985	4985	4985	0
165	20250107	182800	124173735	4985	4985	4985	4985	0
166	20250107	182700	124173735	4985	4985	4985	4985	0
167	20250107	182600	124173735	4985	4985	4985	4985	0
168	20250107	182500	124173735	4985	4985	4985	4985	0
169	20250107	182400	124173735	4985	4985	4985	4985	0
170	20250107	182300	124173735	4985	4985	4985	4985	0
171	20250107	182200	124173735	4985	4985	4985	4985	0
172	20250107	182100	124173735	4985	4985	4985	4985	0
173	20250107	182000	124173735	4985	4985	4985	4985	0
174	20250107	181900	124173735	4985	4985	4985	4985	0
175	20250107	181800	124173735	4985	4985	4985	4985	0
176	20250107	181700	124173735	4985	4985	4985	4985	0
177	20250107	181600	124173735	4985	4985	4985	4985	0
178	20250107	181500	124173735	4985	4985	4985	4985	0
179	20250107	181400	124173735	4985	4985	4985	4985	0
180	20250107	181300	124173735	4985	4985	4985	4985	0
181	20250107	181200	124173735	4985	4985	4985	4985	0
182	20250107	181100	124173735	4985	4985	4985	4985	326
183	20250107	181000	124173735	4985	4985	4985	4985	0
184	20250107	180900	124173735	4985	4985	4985	4985	0
185	20250107	180800	124173735	4985	4985	4985	4985	0
186	20250107	180700	124173735	4985	4985	4985	4985	0
187	20250107	180600	124173735	4985	4985	4985	4985	0
188	20250107	180500	124173735	4985	4985	4985	4985	0
189	20250107	180400	124173735	4985	4985	4985	4985	0
190	20250107	180300	124173735	4985	4985	4985	4985	0
191	20250107	180200	124173735	4985	4985	4985	4985	0
192	20250107	180100	124173735	4985	4985	4985	4985	0
193	20250107	180000	124173735	4985	4985	4985	4985	0
194	20250107	175900	124173735	4985	4985	4985	4985	0
195	20250107	175800	124173735	4985	4985	4985	4985	0
196	20250107	175700	124173735	4985	4985	4985	4985	0
197	20250107	175600	124173735	4985	4985	4985	4985	0
198	20250107	175500	124173735	4985	4985	4985	4985	0
199	20250107	175400	124173735	4985	4985	4985	4985	0
200	20250107	175300	124173735	4985	4985	4985	4985	0
201	20250107	175200	124173735	4985	4985	4985	4985	0
202	20250107	175100	124173735	4985	4985	4985	4985	0
203	20250107	175000	124173735	4985	4985	4985	4985	0
204	20250107	174900	124173735	4985	4985	4985	4985	0
205	20250107	174800	124173735	4985	4985	4985	4985	0
206	20250107	174700	124173735	4985	4985	4985	4985	0
207	20250107	174600	124173735	4985	4985	4985	4985	0
208	20250107	174500	124173735	4985	4985	4985	4985	0
209	20250107	174400	124173735	4985	4985	4985	4985	0
210	20250107	174300	124173735	4985	4985	4985	4985	0
211	20250107	174200	124173735	4985	4985	4985	4985	0
212	20250107	174100	124173735	4985	4985	4985	4985	326
213	20250107	174000	124173735	4985	4985	4985	4985	0
214	20250107	173900	124173735	4985	4985	4985	4985	0
215	20250107	173800	124173735	4985	4985	4985	4985	0
216	20250107	173700	124173735	4985	4985	4985	4985	0
217	20250107	173600	124173735	4985	4985	4985	4985	0
218	20250107	173500	124173735	4985	4985	4985	4985	0
219	20250107	173400	124173735	4985	4985	4985	4985	0
220	20250107	173300	124173735	4985	4985	4985	4985	0
221	20250107	173200	124173735	4985	4985	4985	4985	0
222	20250107	173100	124173735	4985	4985	4985	4985	0
223	20250107	173000	124173735	4985	4985	4985	4985	0
224	20250107	172900	124173735	4985	4985	4985	4985	0
225	20250107	172800	124173735	4985	4985	4985	4985	0
226	20250107	172700	124173735	4985	4985	4985	4985	0
227	20250107	172600	124173735	4985	4985	4985	4985	0
228	20250107	172500	124173735	4985	4985	4985	4985	0
229	20250107	172400	124173735	4985	4985	4985	4985	0
230	20250107	172300	124173735	4985	4985	4985	4985	0
231	20250107	172200	124173735	4985	4985	4985	4985	0
232	20250107	172100	124173735	4985	4985	4985	4985	0
233	20250107	172000	124173735	4985	4985	4985	4985	0
234	20250107	171900	124173735	4985	4985	4985	4985	0
235	20250107	171800	124173735	4985	4985	4985	4985	0
236	20250107	171700	124173735	4985	4985	4985	4985	0
237	20250107	171600	124173735	4985	4985	4985	4985	0
238	20250107	171500	124173735	4985	4985	4985	4985	0
239	20250107	171400	124173735	4985	4985	4985	4985	0
240	20250107	171300	124173735	4985	4985	4985	4985	0
241	20250107	171200	124173735	4985	4985	4985	4985	0
242	20250107	171100	124173735	4985	4985	4985	4985	326
243	20250107	171000	124173735	4985	4985	4985	4985	0
244	20250107	170900	124173735	4985	4985	4985	4985	0
245	20250107	170800	124173735	4985	4985	4985	4985	0
246	20250107	170700	124173735	4985	4985	4985	4985	0
247	20250107	170600	124173735	4985	4985	4985	4985	0
248	20250107	170500	124173735	4985	4985	4985	4985	0
249	20250107	170400	124173735	4985	4985	4985	4985	0
250	20250107	170300	124173735	4985	4985	4985	4985	0
251	20250107	170200	124173735	4985	4985	4985	4985	0
252	20250107	170100	124173735	4985	4985	4985	4985	0
253	20250107	170000	124173735	4985	4985	4985	4985	0
254	20250107	165900	124173735	4985	4985	4985	4985	0
255	20250107	165800	124173735	4985	4985	4985	4985	0
256	20250107	165700	124173735	4985	4985	4985	4985	0
257	20250107	165600	124173735	4985	4985	4985	4985	0
258	20250107	165500	124173735	4985	4985	4985	4985	0
259	20250107	165400	124173735	4985	4985	4985	4985	0
260	20250107	165300	124173735	4985	4985	4985	4985	0
261	20250107	165200	124173735	4985	4985	4985	4985	0
262	20250107	165100	124173735	4985	4985	4985	4985	0
263	20250107	165000	124173735	4985	4985	4985	4985	0
264	20250107	164900	124173735	4985	4985	4985	4985	0
265	20250107	164800	124173735	4985	4985	4985	4985	0
266	20250107	164700	124173735	4985	4985	4985	4985	0
267	20250107	164600	124173735	4985	4985	4985	4985	0
268	20250107	164500	124173735	4985	4985	4985	4985	0
269	20250107	164400	124173735	4985	4985	4985	4985	0
270	20250107	164300	124173735	4985	4985	4985	4985	0
271	20250107	164200	124173735	4985	4985	4985	4985	0
272	20250107	164100	124173735	4985	4985	4985	4985	326
273	20250107	164000	124173735	4985	4985	4985	4985	0
274	20250107	163900	124173735	4985	4985	4985	4985	0
275	20250107	163800	124173735	4985	4985	4985	4985	0
276	20250107	163700	124173735	4985	4985	4985	4985	0
277	20250107	163600	124173735	4985	4985	4985	4985	0
278	20250107	163500	124173735	4985	4985	4985	4985	0
279	20250107	163400	124173735	4985	4985	4985	4985	0
280	20250107	163300	124173735	4985	4985	4985	4985	0
281	20250107	163200	124173735	4985	4985	4985	4985	0
282	20250107	163100	124173735	4985	4985	4985	4985	0
283	20250107	163000	124173735	4985	4985	4985	4985	0
284	20250107	162900	124173735	4985	4985	4985	4985	0
285	20250107	162800	124173735	4985	4985	4985	4985	0
286	20250107	162700	124173735	4985	4985	4985	4985	0
287	20250107	162600	124173735	4985	4985	4985	4985	0
288	20250107	162500	124173735	4985	4985	4985	4985	0
289	20250107	162400	124173735	4985	4985	4985	4985	0
290	20250107	162300	124173735	4985	4985	4985	4985	0
291	20250107	162200	124173735	4985	4985	4985	4985	0
292	20250107	162100	124173735	4985	4985	4985	4985	0
293	20250107	162000	124173735	4985	4985	4985	4985	0
294	20250107	161900	124173735	4985	4985	4985	4985	0
295	20250107	161800	124173735	4985	4985	4985	4985	0
296	20250107	161700	124173735	4985	4985	4985	4985	0
297	20250107	161600	124173735	4985	4985	4985	4985	0
298	20250107	161500	124173735	4985	4985	4985	4985	0
299	20250107	161400	124173735	4985	4985	4985	4985	0
300	20250107	161300	124173735	4985	4985	4985	4985	0
301	20250107	161200	124173735	4985	4985	4985	4985	0
302	20250107	161100	124173735	4985	4985	4985	4985	326
303	20250107	161000	124173735	4985	4985	4985	4985	0
304	20250107	160900	124173735	4985	4985	4985	4985	0
305	20250107	160800	124173735	4985	4985	4985	4985	0
306	20250107	160700	124173735	4985	4985	4985	4985	0
307	20250107	160600	124173735	4985	4985	4985	4985	0
308	20250107	160500	124173735	4985	4985	4985	4985	0
309	20250107	160400	124173735	4985	4985	4985	4985	0
310	20250107	160300	124173735	4985	4985	4985	4985	0
311	20250107	160200	124173735	4985	4985	4985	4985	0
312	20250107	160100	124173735	4985	4985	4985	4985	0
313	20250107	160000	124173735	4985	4985	4985	4985	0
314	20250107	155900	124173735	4985	4985	4985	4985	0
315	20250107	155800	124173735	4985	4985	4985	4985	0
316	20250107	155700	124173735	4985	4985	4985	4985	0
317	20250107	155600	124173735	4985	4985	4985	4985	0
318	20250107	155500	124173735	4985	4985	4985	4985	0
319	20250107	155400	124173735	4985	4985	4985	4985	0
320	20250107	155300	124173735	4985	4985	4985	4985	0
321	20250107	155200	124173735	4985	4985	4985	4985	0
322	20250107	155100	124173735	4985	4985	4985	4985	0
323	20250107	155000	124173735	4985	4985	4985	4985	0
324	20250107	154900	124173735	4985	4985	4985	4985	0
325	20250107	154800	124173735	4985	4985	4985	4985	0
326	20250107	154700	124173735	4985	4985	4985	4985	0
327	20250107	154600	124173735	4985	4985	4985	4985	0
328	20250107	154500	124173735	4985	4985	4985	4985	0
329	20250107	154400	124173735	4985	4985	4985	4985	0
330	20250107	154300	124173735	4985	4985	4985	4985	0
331	20250107	154200	124173735	4985	4985	4985	4985	0
332	20250107	154100	124173735	4985	4985	4985	4985	326
333	20250107	154000	124173735	4985	4985	4985	4985	0
334	20250107	153900	124173735	4985	4985	4985	4985	0
335	20250107	153800	124173735	4985	4985	4985	4985	0
336	20250107	153700	124173735	4985	4985	4985	4985	0
337	20250107	153600	124173735	4985	4985	4985	4985	0
338	20250107	153500	124173735	4985	4985	4985	4985	0
339	20250107	153400	124173735	4985	4985	4985	4985	0
340	20250107	153300	124173735	4985	4985	4985	4985	0
341	20250107	153200	124173735	4985	4985	4985	4985	0
342	20250107	153100	124173735	4985	4985	4985	4985	0
343	20250107	153000	124173735	4985	4985	4985	4985	326
344	20250107	152900	122548625	4990	4990	4990	4990	0
345	20250107	152800	122548625	4990	4990	4990	4990	0
346	20250107	152700	122548625	4990	4990	4990	4990	0
347	20250107	152600	122548625	4990	4990	4990	4990	0
348	20250107	152500	122548625	4990	4990	4990	4990	0
349	20250107	152400	122548625	4990	4990	4990	4990	0
350	20250107	152300	122548625	4990	4990	4990	4990	0
351	20250107	152200	122548625	4990	4990	4990	4990	0
352	20250107	152100	122548625	4990	4990	4990	4990	0
353	20250107	152000	122548625	4990	4990	4990	4990	0
354	20250107	151900	122548625	4990	4940	4990	4940	688
355	20250107	151800	119137715	4940	4940	4940	4940	0
356	20250107	151700	119137715	4940	4940	4940	4940	2
357	20250107	151600	119127835	4940	4940	4940	4940	0
358	20250107	151500	119127835	4940	4940	4940	4940	0
359	20250107	151400	119127835	4940	4940	4940	4940	0
360	20250107	151300	119127835	4940	4940	4940	4940	0
361	20250107	151200	119127835	4940	4940	4940	4940	0
362	20250107	151100	119127835	4940	4940	4940	4940	0
363	20250107	151000	119127835	4940	4935	4940	4935	101
364	20250107	150900	118629395	4940	4940	4940	4940	0
365	20250107	150800	118629395	4940	4940	4940	4940	0
366	20250107	150700	118629395	4940	4940	4940	4940	0
367	20250107	150600	118629395	4940	4940	4940	4940	0
368	20250107	150500	118629395	4940	4940	4940	4940	0
369	20250107	150400	118629395	4940	4940	4940	4940	0
370	20250107	150300	118629395	4940	4940	4940	4940	0
371	20250107	150200	118629395	4940	4940	4940	4940	0
372	20250107	150100	118629395	4940	4940	4940	4940	0
373	20250107	150000	118629395	4940	4940	4940	4940	18
374	20250107	145900	118540475	4940	4940	4940	4940	0
375	20250107	145800	118540475	4940	4940	4940	4940	0
376	20250107	145700	118540475	4940	4935	4940	4935	178
377	20250107	145600	117662020	4935	4935	4935	4935	1
378	20250107	145500	117657085	4935	4935	4935	4935	5
379	20250107	145400	117632410	4940	4940	4940	4940	0
380	20250107	145300	117632410	4940	4940	4940	4935	90
381	20250107	145200	117187925	4940	4935	4940	4935	30
382	20250107	145100	117039775	4940	4940	4940	4940	18
383	20250107	145000	116950855	4935	4935	4935	4935	0
384	20250107	144900	116950855	4935	4935	4935	4935	1
385	20250107	144800	116945920	4935	4935	4935	4935	20
386	20250107	144700	116847220	4935	4935	4940	4935	98
387	20250107	144600	116363570	4935	4935	4935	4935	20
388	20250107	144500	116264870	4935	4935	4935	4935	0
389	20250107	144400	116264870	4935	4935	4935	4935	10
390	20250107	144300	116215520	4940	4940	4940	4940	0
391	20250107	144200	116215520	4940	4940	4940	4940	0
392	20250107	144100	116215520	4940	4940	4940	4940	0
393	20250107	144000	116215520	4940	4940	4940	4940	0
394	20250107	143900	116215520	4940	4940	4940	4940	0
395	20250107	143800	116215520	4940	4940	4940	4940	0
396	20250107	143700	116215520	4940	4940	4940	4940	0
397	20250107	143600	116215520	4940	4940	4940	4940	0
398	20250107	143500	116215520	4940	4940	4940	4940	0
399	20250107	143400	116215520	4940	4940	4940	4940	0
400	20250107	143300	116215520	4940	4940	4940	4940	0
401	20250107	143200	116215520	4940	4940	4940	4940	0
402	20250107	143100	116215520	4940	4940	4940	4940	0
403	20250107	143000	116215520	4940	4935	4940	4935	275
404	20250107	142900	114858375	4935	4935	4935	4935	0
405	20250107	142800	114858375	4935	4935	4935	4935	0
406	20250107	142700	114858375	4935	4935	4935	4935	0
407	20250107	142600	114858375	4935	4935	4935	4935	0
408	20250107	142500	114858375	4935	4935	4935	4935	0
409	20250107	142400	114858375	4935	4935	4935	4935	0
410	20250107	142300	114858375	4935	4935	4935	4935	0
411	20250107	142200	114858375	4935	4935	4935	4935	20
412	20250107	142100	114759675	4935	4935	4935	4935	0
413	20250107	142000	114759675	4935	4935	4935	4935	0
414	20250107	141900	114759675	4935	4935	4935	4935	0
415	20250107	141800	114759675	4935	4935	4935	4935	0
416	20250107	141700	114759675	4935	4935	4935	4935	0
417	20250107	141600	114759675	4935	4935	4935	4935	0
418	20250107	141500	114759675	4935	4935	4935	4935	0
419	20250107	141400	114759675	4935	4935	4935	4935	0
420	20250107	141300	114759675	4935	4935	4935	4935	1
421	20250107	141200	114754740	4925	4925	4925	4925	0
422	20250107	141100	114754740	4925	4925	4925	4925	0
423	20250107	141000	114754740	4925	4925	4925	4925	0
424	20250107	140900	114754740	4925	4925	4925	4925	75
425	20250107	140800	114385365	4925	4925	4925	4925	212
426	20250107	140700	113341265	4940	4940	4940	4940	0
427	20250107	140600	113341265	4940	4940	4940	4940	0
428	20250107	140500	113341265	4940	4940	4940	4940	0
429	20250107	140400	113341265	4940	4940	4940	4940	0
430	20250107	140300	113341265	4940	4940	4940	4940	0
431	20250107	140200	113341265	4940	4940	4940	4940	0
432	20250107	140100	113341265	4940	4940	4940	4940	0
433	20250107	140000	113341265	4940	4940	4940	4940	0
434	20250107	135900	113341265	4940	4940	4940	4940	0
435	20250107	135800	113341265	4940	4940	4940	4940	0
436	20250107	135700	113341265	4940	4940	4940	4940	0
437	20250107	135600	113341265	4940	4940	4940	4940	0
438	20250107	135500	113341265	4940	4940	4940	4940	0
439	20250107	135400	113341265	4940	4940	4940	4940	0
440	20250107	135300	113341265	4940	4940	4940	4940	0
441	20250107	135200	113341265	4940	4940	4940	4940	0
442	20250107	135100	113341265	4940	4940	4940	4940	0
443	20250107	135000	113341265	4940	4940	4940	4940	0
444	20250107	134900	113341265	4940	4940	4940	4940	0
445	20250107	134800	113341265	4940	4940	4940	4940	6
446	20250107	134700	113311625	4940	4940	4940	4940	0
447	20250107	134600	113311625	4940	4940	4940	4940	0
448	20250107	134500	113311625	4940	4940	4940	4940	0
449	20250107	134400	113311625	4940	4940	4940	4940	0
450	20250107	134300	113311625	4940	4940	4940	4940	0
451	20250107	134200	113311625	4940	4940	4940	4940	0
452	20250107	134100	113311625	4940	4940	4940	4940	0
453	20250107	134000	113311625	4940	4940	4940	4940	0
454	20250107	133900	113311625	4940	4940	4940	4940	0
455	20250107	133800	113311625	4940	4940	4940	4940	179
456	20250107	133700	112427365	4940	4940	4940	4940	0
457	20250107	133600	112427365	4940	4940	4940	4940	0
458	20250107	133500	112427365	4940	4940	4940	4940	0
459	20250107	133400	112427365	4940	4940	4940	4940	0
460	20250107	133300	112427365	4940	4940	4940	4940	0
461	20250107	133200	112427365	4940	4940	4940	4940	599
462	20250107	133100	109468305	4940	4940	4940	4940	0
463	20250107	133000	109468305	4940	4940	4940	4940	1
464	20250107	132900	109463365	4940	4940	4940	4940	0
465	20250107	132800	109463365	4940	4940	4940	4940	875
466	20250107	132700	105140865	4940	4940	4940	4940	0
467	20250107	132600	105140865	4940	4940	4940	4940	91
468	20250107	132500	104691325	4940	4940	4940	4940	0
469	20250107	132400	104691325	4940	4940	4940	4940	2
470	20250107	132300	104681445	4950	4950	4950	4950	0
471	20250107	132200	104681445	4950	4950	4950	4950	0
472	20250107	132100	104681445	4950	4950	4950	4950	0
473	20250107	132000	104681445	4950	4940	4950	4940	290
474	20250107	131900	103246490	4940	4940	4940	4940	0
475	20250107	131800	103246490	4940	4940	4940	4940	0
476	20250107	131700	103246490	4940	4940	4940	4940	0
477	20250107	131600	103246490	4940	4940	4940	4940	0
478	20250107	131500	103246490	4940	4940	4940	4940	2
479	20250107	131400	103236610	4900	4900	4900	4900	0
480	20250107	131300	103236610	4900	4900	4900	4900	0
481	20250107	131200	103236610	4900	4900	4900	4900	0
482	20250107	131100	103236610	4900	4900	4900	4900	0
483	20250107	131000	103236610	4900	4900	4900	4900	0
484	20250107	130900	103236610	4900	4900	4900	4900	0
485	20250107	130800	103236610	4900	4900	4900	4900	0
486	20250107	130700	103236610	4900	4900	4900	4900	135
487	20250107	130600	102575110	4905	4905	4905	4905	0
488	20250107	130500	102575110	4905	4905	4905	4905	0
489	20250107	130400	102575110	4905	4920	4920	4905	1056
490	20250107	130300	97393460	4920	4920	4920	4920	0
491	20250107	130200	97393460	4920	4920	4920	4920	0
492	20250107	130100	97393460	4920	4920	4920	4920	0
493	20250107	130000	97393460	4920	4920	4920	4920	0
494	20250107	125900	97393460	4920	4920	4920	4920	0
495	20250107	125800	97393460	4920	4920	4920	4920	0
496	20250107	125700	97393460	4920	4920	4920	4920	0
497	20250107	125600	97393460	4920	4920	4920	4920	0
498	20250107	125500	97393460	4920	4920	4920	4920	0
499	20250107	125400	97393460	4920	4920	4920	4920	0
500	20250107	125300	97393460	4920	4920	4920	4920	0
501	20250107	125200	97393460	4920	4920	4920	4920	0
502	20250107	125100	97393460	4920	4920	4920	4920	0
503	20250107	125000	97393460	4920	4920	4920	4920	0
504	20250107	124900	97393460	4920	4920	4920	4920	0
505	20250107	124800	97393460	4920	4920	4920	4920	0
506	20250107	124700	97393460	4920	4920	4920	4920	0
507	20250107	124600	97393460	4920	4920	4920	4920	0
508	20250107	124500	97393460	4920	4920	4920	4920	0
509	20250107	124400	97393460	4920	4920	4920	4920	0
510	20250107	124300	97393460	4920	4920	4920	4920	0
511	20250107	124200	97393460	4920	4920	4920	4920	0
512	20250107	124100	97393460	4920	4920	4920	4920	0
513	20250107	124000	97393460	4920	4920	4920	4920	0
514	20250107	123900	97393460	4920	4920	4920	4920	0
515	20250107	123800	97393460	4920	4940	4940	4920	125
516	20250107	123700	96776665	4990	4990	4990	4990	0
517	20250107	123600	96776665	4990	4990	4990	4990	0
518	20250107	123500	96776665	4990	4990	4990	4990	0
519	20250107	123400	96776665	4990	4990	4990	4990	0
520	20250107	123300	96776665	4990	4990	4990	4990	0
521	20250107	123200	96776665	4990	4990	4990	4990	0
522	20250107	123100	96776665	4990	4990	4990	4990	0
523	20250107	123000	96776665	4990	4990	4990	4990	0
524	20250107	122900	96776665	4990	4990	4990	4990	0
525	20250107	122800	96776665	4990	4990	4990	4990	0
526	20250107	122700	96776665	4990	4990	4990	4990	0
527	20250107	122600	96776665	4990	4990	4990	4990	0
528	20250107	122500	96776665	4990	4990	4990	4990	0
529	20250107	122400	96776665	4990	4990	4990	4990	0
530	20250107	122300	96776665	4990	4980	4990	4980	44
531	20250107	122200	96557400	4935	4935	4935	4935	0
532	20250107	122100	96557400	4935	4980	4980	4935	120
533	20250107	122000	95964260	4990	4990	4990	4990	0
534	20250107	121900	95964260	4990	4990	4990	4990	0
535	20250107	121800	95964260	4990	4990	4990	4990	0
536	20250107	121700	95964260	4990	4990	4990	4990	0
537	20250107	121600	95964260	4990	4990	4990	4990	0
538	20250107	121500	95964260	4990	4980	4990	4980	38
539	20250107	121400	95774910	4980	4980	4980	4980	10
540	20250107	121300	95725110	4955	4970	4980	4955	17
541	20250107	121200	95640815	4965	4950	4965	4950	5
542	20250107	121100	95616025	4940	4940	4940	4940	0
543	20250107	121000	95616025	4940	4940	4940	4940	50
544	20250107	120900	95369025	4940	4935	4940	4930	118
545	20250107	120800	94786965	4930	4930	4930	4930	0
546	20250107	120700	94786965	4930	4930	4930	4930	0
547	20250107	120600	94786965	4930	4940	4940	4930	24
548	20250107	120500	94668610	4930	4930	4930	4930	0
549	20250107	120400	94668610	4930	4930	4930	4930	0
550	20250107	120300	94668610	4930	4930	4930	4930	0
551	20250107	120200	94668610	4930	4930	4930	4930	0
552	20250107	120100	94668610	4930	4930	4930	4930	0
553	20250107	120000	94668610	4930	4930	4930	4930	0
554	20250107	115900	94668610	4930	4930	4930	4930	0
555	20250107	115800	94668610	4930	4930	4930	4930	0
556	20250107	115700	94668610	4930	4930	4930	4930	0
557	20250107	115600	94668610	4930	4930	4930	4930	0
558	20250107	115500	94668610	4930	4930	4930	4930	0
559	20250107	115400	94668610	4930	4930	4930	4930	0
560	20250107	115300	94668610	4930	4930	4930	4930	0
561	20250107	115200	94668610	4930	4930	4930	4930	0
562	20250107	115100	94668610	4930	4930	4930	4930	0
563	20250107	115000	94668610	4930	4930	4930	4930	0
564	20250107	114900	94668610	4930	4930	4930	4930	0
565	20250107	114800	94668610	4930	4930	4930	4930	0
566	20250107	114700	94668610	4930	4930	4930	4930	88
567	20250107	114600	94234770	4945	4945	4945	4945	0
568	20250107	114500	94234770	4945	4945	4945	4945	0
569	20250107	114400	94234770	4945	4945	4945	4945	0
570	20250107	114300	94234770	4945	4945	4945	4945	0
571	20250107	114200	94234770	4945	4945	4945	4945	100
572	20250107	114100	93740270	4945	4945	4945	4945	0
573	20250107	114000	93740270	4945	4945	4945	4945	0
574	20250107	113900	93740270	4945	4945	4945	4945	143
575	20250107	113800	93033135	4945	4945	4945	4945	130
576	20250107	113700	92390285	5000	4990	5000	4990	13
577	20250107	113600	92325380	4995	4990	4995	4990	147
578	20250107	113500	91591155	4995	4985	4995	4985	30
579	20250107	113400	91441460	4985	4985	4985	4985	0
580	20250107	113300	91441460	4985	4985	4985	4985	0
581	20250107	113200	91441460	4985	4950	4985	4945	29
582	20250107	113100	91297875	4945	4945	4945	4945	0
583	20250107	113000	91297875	4945	4945	4945	4945	0
584	20250107	112900	91297875	4945	4945	4945	4945	0
585	20250107	112800	91297875	4945	4945	4945	4945	0
586	20250107	112700	91297875	4945	4945	4945	4945	0
587	20250107	112600	91297875	4945	4945	4945	4945	0
588	20250107	112500	91297875	4945	4945	4945	4945	5
589	20250107	112400	91273150	4940	4940	4940	4940	0
590	20250107	112300	91273150	4940	4940	4940	4940	0
591	20250107	112200	91273150	4940	4940	4940	4940	838
592	20250107	112100	87133430	4940	4945	4945	4940	162
593	20250107	112000	86333120	5000	4995	5000	4995	604
594	20250107	111900	83314940	4995	4995	4995	4995	0
595	20250107	111800	83314940	4995	4980	4995	4980	500
596	20250107	111700	80820840	4995	4995	4995	4995	0
597	20250107	111600	80820840	4995	4995	4995	4995	0
598	20250107	111500	80820840	4995	4995	4995	4995	0
599	20250107	111400	80820840	4995	4995	4995	4995	0
600	20250107	111300	80820840	4995	4995	4995	4995	0
601	20250107	111200	80820840	4995	4995	4995	4995	0
602	20250107	111100	80820840	4995	4995	4995	4995	0
603	20250107	111000	80820840	4995	4995	4995	4995	0
604	20250107	110900	80820840	4995	4995	4995	4995	0
605	20250107	110800	80820840	4995	4995	4995	4995	0
606	20250107	110700	80820840	4995	4995	4995	4995	0
607	20250107	110600	80820840	4995	4995	4995	4995	0
608	20250107	110500	80820840	4995	4995	4995	4995	0
609	20250107	110400	80820840	4995	4995	4995	4995	0
610	20250107	110300	80820840	4995	4995	4995	4995	0
611	20250107	110200	80820840	4995	4995	4995	4995	0
612	20250107	110100	80820840	4995	4980	4995	4980	105
613	20250107	110000	80297820	4980	4980	4980	4980	0
614	20250107	105900	80297820	4980	4980	4980	4980	0
615	20250107	105800	80297820	4980	4940	4980	4940	941
616	20250107	105700	75648870	4940	4940	4940	4940	0
617	20250107	105600	75648870	4940	4940	4940	4940	0
618	20250107	105500	75648870	4940	4940	4940	4940	0
619	20250107	105400	75648870	4940	4940	4940	4940	0
620	20250107	105300	75648870	4940	4940	4940	4940	0
621	20250107	105200	75648870	4940	4940	4940	4940	19
622	20250107	105100	75555010	4940	4935	4940	4935	46
623	20250107	105000	75327990	4940	4940	4940	4940	0
624	20250107	104900	75327990	4940	4940	4940	4940	0
625	20250107	104800	75327990	4940	4940	4940	4940	0
626	20250107	104700	75327990	4940	4940	4940	4940	0
627	20250107	104600	75327990	4940	4940	4940	4940	0
628	20250107	104500	75327990	4940	4940	4940	4940	0
629	20250107	104400	75327990	4940	4940	4940	4940	0
630	20250107	104300	75327990	4940	4940	4940	4940	0
631	20250107	104200	75327990	4940	4940	4940	4940	0
632	20250107	104100	75327990	4940	4940	4940	4940	0
633	20250107	104000	75327990	4940	4935	4940	4935	10
634	20250107	103900	75278615	4905	4905	4905	4905	10
635	20250107	103800	75229565	4940	4940	4940	4940	0
636	20250107	103700	75229565	4940	4930	4940	4930	144
637	20250107	103600	74519585	4930	4915	4930	4915	106
638	20250107	103500	73998505	4905	4905	4905	4905	2
639	20250107	103400	73988695	4910	4910	4910	4910	100
640	20250107	103300	73497695	4930	4915	4930	4915	88
641	20250107	103200	73065145	4915	4930	4930	4915	97
642	20250107	103100	72588045	4930	4915	4930	4915	470
643	20250107	103000	70275280	4905	4905	4905	4905	0
644	20250107	102900	70275280	4905	4905	4905	4905	200
645	20250107	102800	69294280	4925	4925	4925	4925	0
646	20250107	102700	69294280	4925	4925	4925	4925	0
647	20250107	102600	69294280	4925	4925	4925	4925	0
648	20250107	102500	69294280	4925	4905	4925	4905	240
649	20250107	102400	68116980	4905	4895	4905	4890	497
650	20250107	102300	65683090	4890	4895	4895	4890	87
651	20250107	102200	65257230	4895	4895	4895	4895	0
652	20250107	102100	65257230	4895	4895	4895	4895	49
653	20250107	102000	65017375	4895	4895	4895	4895	0
654	20250107	101900	65017375	4895	4895	4895	4895	0
655	20250107	101800	65017375	4895	4895	4895	4895	18
656	20250107	101700	64929265	4895	4895	4895	4895	0
657	20250107	101600	64929265	4895	4895	4895	4895	0
658	20250107	101500	64929265	4895	4895	4895	4895	0
659	20250107	101400	64929265	4895	4895	4895	4895	0
660	20250107	101300	64929265	4895	4895	4895	4895	5
661	20250107	101200	64904790	4895	4895	4895	4895	0
662	20250107	101100	64904790	4895	4895	4895	4895	19
663	20250107	101000	64811785	4900	4900	4900	4900	0
664	20250107	100900	64811785	4900	4900	4900	4900	1
665	20250107	100800	64806885	4900	4900	4900	4900	1
666	20250107	100700	64801985	4905	4905	4905	4905	15
667	20250107	100600	64728410	4900	4900	4900	4900	11
668	20250107	100500	64674510	4925	4925	4925	4925	0
669	20250107	100400	64674510	4925	4925	4925	4925	0
670	20250107	100300	64674510	4925	4925	4925	4925	0
671	20250107	100200	64674510	4925	4925	4925	4925	34
672	20250107	100100	64507060	4925	4905	4925	4905	317
673	20250107	100000	62950745	4905	4905	4905	4905	0
674	20250107	095900	62950745	4905	4890	4905	4890	40
675	20250107	095800	62755050	4885	4885	4885	4885	200
676	20250107	095700	61778050	4905	4905	4905	4905	18
677	20250107	095600	61689760	4870	4910	4925	4870	2096
678	20250107	095500	51460535	4930	4930	4930	4930	0
679	20250107	095400	51460535	4930	4930	4930	4930	0
680	20250107	095300	51460535	4930	4930	4930	4930	47
681	20250107	095200	51228825	4930	4920	4930	4920	186
682	20250107	095100	50313585	4930	4930	4930	4930	0
683	20250107	095000	50313585	4930	4915	4930	4915	36
684	20250107	094900	50136375	4915	4915	4915	4915	1
685	20250107	094800	50131460	4930	4930	4930	4930	0
686	20250107	094700	50131460	4930	4930	4930	4930	0
687	20250107	094600	50131460	4930	4930	4930	4930	0
688	20250107	094500	50131460	4930	4915	4930	4915	6
689	20250107	094400	50101925	4915	4915	4915	4915	5
690	20250107	094300	50077350	4915	4915	4915	4915	0
691	20250107	094200	50077350	4915	4905	4915	4905	2
692	20250107	094100	50067530	4930	4930	4930	4930	0
693	20250107	094000	50067530	4930	4930	4930	4930	0
694	20250107	093900	50067530	4930	4930	4930	4930	0
695	20250107	093800	50067530	4930	4930	4930	4930	0
696	20250107	093700	50067530	4930	4930	4930	4930	0
697	20250107	093600	50067530	4930	4925	4930	4925	5
698	20250107	093500	50042885	4910	4915	4915	4910	200
699	20250107	093400	49060880	4930	4920	4930	4920	65
700	20250107	093300	48740990	4920	4920	4920	4920	1
701	20250107	093200	48736070	4930	4925	4930	4875	1039
702	20250107	093100	43665980	4925	4920	4930	4880	527
703	20250107	093000	41092215	4920	4920	4920	4920	6
704	20250107	092900	41062695	4930	4930	4930	4930	0
705	20250107	092800	41062695	4930	4930	4930	4930	0
706	20250107	092700	41062695	4930	4890	4930	4880	1205
707	20250107	092600	35176890	4880	4880	4880	4880	0
708	20250107	092500	35176890	4880	4880	4880	4880	0
709	20250107	092400	35176890	4880	4880	4880	4880	0
710	20250107	092300	35176890	4880	4900	4900	4870	1014
711	20250107	092200	30235100	4940	4940	4940	4940	0
712	20250107	092100	30235100	4940	4940	4940	4940	0
713	20250107	092000	30235100	4940	4940	4940	4940	0
714	20250107	091900	30235100	4940	4940	4940	4940	0
715	20250107	091800	30235100	4940	4940	4940	4940	0
716	20250107	091700	30235100	4940	4940	4940	4940	0
717	20250107	091600	30235100	4940	4940	4940	4940	0
718	20250107	091500	30235100	4940	4940	4940	4940	0
719	20250107	091400	30235100	4940	4875	4940	4875	34
720	20250107	091300	30069220	4940	4935	4940	4935	191
721	20250107	091200	29126620	4935	4935	4935	4935	3
722	20250107	091100	29111815	4875	4935	4935	4875	1500
723	20250107	091000	21777175	4940	4940	4940	4940	1
724	20250107	090900	21772235	4940	4940	4940	4940	2
725	20250107	090800	21762355	4875	4920	4920	4870	1562
726	20250107	090700	14094410	4915	4960	4960	4915	509
727	20250107	090600	11588505	4995	4965	4995	4965	78
728	20250107	090500	11200905	4965	4965	4965	4965	3
729	20250107	090400	11186010	4930	4965	4970	4930	1503
730	20250107	090300	3771365	5020	4975	5030	4975	344
731	20250107	090200	2056860	4975	4935	4975	4935	150
732	20250107	090100	1316450	4935	4965	4965	4930	100
733	20250107	090000	822425	4975	4985	4985	4975	165