KissMeData/243840/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205200	289597950	4960	4960	4960	4960	1197
3	20250113	205100	289597950	4960	4960	4960	4960	0
4	20250113	205000	289597950	4960	4960	4960	4960	0
5	20250113	204900	289597950	4960	4960	4960	4960	0
6	20250113	204800	289597950	4960	4960	4960	4960	0
7	20250113	204700	289597950	4960	4960	4960	4960	0
8	20250113	204600	289597950	4960	4960	4960	4960	0
9	20250113	204500	289597950	4960	4960	4960	4960	0
10	20250113	204400	289597950	4960	4960	4960	4960	0
11	20250113	204300	289597950	4960	4960	4960	4960	0
12	20250113	204200	289597950	4960	4960	4960	4960	0
13	20250113	204100	289597950	4960	4960	4960	4960	0
14	20250113	204000	289597950	4960	4960	4960	4960	0
15	20250113	203900	289597950	4960	4960	4960	4960	0
16	20250113	203800	289597950	4960	4960	4960	4960	0
17	20250113	203700	289597950	4960	4960	4960	4960	0
18	20250113	203600	289597950	4960	4960	4960	4960	0
19	20250113	203500	289597950	4960	4960	4960	4960	0
20	20250113	203400	289597950	4960	4960	4960	4960	0
21	20250113	203300	289597950	4960	4960	4960	4960	0
22	20250113	203200	289597950	4960	4960	4960	4960	0
23	20250113	203100	289597950	4960	4960	4960	4960	0
24	20250113	203000	289597950	4960	4960	4960	4960	0
25	20250113	202900	289597950	4960	4960	4960	4960	0
26	20250113	202800	289597950	4960	4960	4960	4960	0
27	20250113	202700	289597950	4960	4960	4960	4960	0
28	20250113	202600	289597950	4960	4960	4960	4960	0
29	20250113	202500	289597950	4960	4960	4960	4960	0
30	20250113	202400	289597950	4960	4960	4960	4960	0
31	20250113	202300	289597950	4960	4960	4960	4960	0
32	20250113	202200	289597950	4960	4960	4960	4960	1197
33	20250113	202100	289597950	4960	4960	4960	4960	0
34	20250113	202000	289597950	4960	4960	4960	4960	0
35	20250113	201900	289597950	4960	4960	4960	4960	0
36	20250113	201800	289597950	4960	4960	4960	4960	0
37	20250113	201700	289597950	4960	4960	4960	4960	0
38	20250113	201600	289597950	4960	4960	4960	4960	0
39	20250113	201500	289597950	4960	4960	4960	4960	0
40	20250113	201400	289597950	4960	4960	4960	4960	0
41	20250113	201300	289597950	4960	4960	4960	4960	0
42	20250113	201200	289597950	4960	4960	4960	4960	0
43	20250113	201100	289597950	4960	4960	4960	4960	0
44	20250113	201000	289597950	4960	4960	4960	4960	0
45	20250113	200900	289597950	4960	4960	4960	4960	0
46	20250113	200800	289597950	4960	4960	4960	4960	0
47	20250113	200700	289597950	4960	4960	4960	4960	0
48	20250113	200600	289597950	4960	4960	4960	4960	0
49	20250113	200500	289597950	4960	4960	4960	4960	0
50	20250113	200400	289597950	4960	4960	4960	4960	0
51	20250113	200300	289597950	4960	4960	4960	4960	0
52	20250113	200200	289597950	4960	4960	4960	4960	0
53	20250113	200100	289597950	4960	4960	4960	4960	0
54	20250113	200000	289597950	4960	4960	4960	4960	0
55	20250113	195900	289597950	4960	4960	4960	4960	0
56	20250113	195800	289597950	4960	4960	4960	4960	0
57	20250113	195700	289597950	4960	4960	4960	4960	0
58	20250113	195600	289597950	4960	4960	4960	4960	0
59	20250113	195500	289597950	4960	4960	4960	4960	0
60	20250113	195400	289597950	4960	4960	4960	4960	0
61	20250113	195300	289597950	4960	4960	4960	4960	0
62	20250113	195200	289597950	4960	4960	4960	4960	1197
63	20250113	195100	289597950	4960	4960	4960	4960	0
64	20250113	195000	289597950	4960	4960	4960	4960	0
65	20250113	194900	289597950	4960	4960	4960	4960	0
66	20250113	194800	289597950	4960	4960	4960	4960	0
67	20250113	194700	289597950	4960	4960	4960	4960	0
68	20250113	194600	289597950	4960	4960	4960	4960	0
69	20250113	194500	289597950	4960	4960	4960	4960	0
70	20250113	194400	289597950	4960	4960	4960	4960	0
71	20250113	194300	289597950	4960	4960	4960	4960	0
72	20250113	194200	289597950	4960	4960	4960	4960	0
73	20250113	194100	289597950	4960	4960	4960	4960	0
74	20250113	194000	289597950	4960	4960	4960	4960	0
75	20250113	193900	289597950	4960	4960	4960	4960	0
76	20250113	193800	289597950	4960	4960	4960	4960	0
77	20250113	193700	289597950	4960	4960	4960	4960	0
78	20250113	193600	289597950	4960	4960	4960	4960	0
79	20250113	193500	289597950	4960	4960	4960	4960	0
80	20250113	193400	289597950	4960	4960	4960	4960	0
81	20250113	193300	289597950	4960	4960	4960	4960	0
82	20250113	193200	289597950	4960	4960	4960	4960	0
83	20250113	193100	289597950	4960	4960	4960	4960	0
84	20250113	193000	289597950	4960	4960	4960	4960	0
85	20250113	192900	289597950	4960	4960	4960	4960	0
86	20250113	192800	289597950	4960	4960	4960	4960	0
87	20250113	192700	289597950	4960	4960	4960	4960	0
88	20250113	192600	289597950	4960	4960	4960	4960	0
89	20250113	192500	289597950	4960	4960	4960	4960	0
90	20250113	192400	289597950	4960	4960	4960	4960	0
91	20250113	192300	289597950	4960	4960	4960	4960	0
92	20250113	192200	289597950	4960	4960	4960	4960	1197
93	20250113	192100	289597950	4960	4960	4960	4960	0
94	20250113	192000	289597950	4960	4960	4960	4960	0
95	20250113	191900	289597950	4960	4960	4960	4960	0
96	20250113	191800	289597950	4960	4960	4960	4960	0
97	20250113	191700	289597950	4960	4960	4960	4960	0
98	20250113	191600	289597950	4960	4960	4960	4960	0
99	20250113	191500	289597950	4960	4960	4960	4960	0
100	20250113	191400	289597950	4960	4960	4960	4960	0
101	20250113	191300	289597950	4960	4960	4960	4960	0
102	20250113	191200	289597950	4960	4960	4960	4960	0
103	20250113	191100	289597950	4960	4960	4960	4960	0
104	20250113	191000	289597950	4960	4960	4960	4960	0
105	20250113	190900	289597950	4960	4960	4960	4960	0
106	20250113	190800	289597950	4960	4960	4960	4960	0
107	20250113	190700	289597950	4960	4960	4960	4960	0
108	20250113	190600	289597950	4960	4960	4960	4960	0
109	20250113	190500	289597950	4960	4960	4960	4960	0
110	20250113	190400	289597950	4960	4960	4960	4960	0
111	20250113	190300	289597950	4960	4960	4960	4960	0
112	20250113	190200	289597950	4960	4960	4960	4960	0
113	20250113	190100	289597950	4960	4960	4960	4960	0
114	20250113	190000	289597950	4960	4960	4960	4960	0
115	20250113	185900	289597950	4960	4960	4960	4960	0
116	20250113	185800	289597950	4960	4960	4960	4960	0
117	20250113	185700	289597950	4960	4960	4960	4960	0
118	20250113	185600	289597950	4960	4960	4960	4960	0
119	20250113	185500	289597950	4960	4960	4960	4960	0
120	20250113	185400	289597950	4960	4960	4960	4960	0
121	20250113	185300	289597950	4960	4960	4960	4960	0
122	20250113	185200	289597950	4960	4960	4960	4960	1197
123	20250113	185100	289597950	4960	4960	4960	4960	0
124	20250113	185000	289597950	4960	4960	4960	4960	0
125	20250113	184900	289597950	4960	4960	4960	4960	0
126	20250113	184800	289597950	4960	4960	4960	4960	0
127	20250113	184700	289597950	4960	4960	4960	4960	0
128	20250113	184600	289597950	4960	4960	4960	4960	0
129	20250113	184500	289597950	4960	4960	4960	4960	0
130	20250113	184400	289597950	4960	4960	4960	4960	0
131	20250113	184300	289597950	4960	4960	4960	4960	0
132	20250113	184200	289597950	4960	4960	4960	4960	0
133	20250113	184100	289597950	4960	4960	4960	4960	0
134	20250113	184000	289597950	4960	4960	4960	4960	0
135	20250113	183900	289597950	4960	4960	4960	4960	0
136	20250113	183800	289597950	4960	4960	4960	4960	0
137	20250113	183700	289597950	4960	4960	4960	4960	0
138	20250113	183600	289597950	4960	4960	4960	4960	0
139	20250113	183500	289597950	4960	4960	4960	4960	0
140	20250113	183400	289597950	4960	4960	4960	4960	0
141	20250113	183300	289597950	4960	4960	4960	4960	0
142	20250113	183200	289597950	4960	4960	4960	4960	0
143	20250113	183100	289597950	4960	4960	4960	4960	0
144	20250113	183000	289597950	4960	4960	4960	4960	0
145	20250113	182900	289597950	4960	4960	4960	4960	0
146	20250113	182800	289597950	4960	4960	4960	4960	0
147	20250113	182700	289597950	4960	4960	4960	4960	0
148	20250113	182600	289597950	4960	4960	4960	4960	0
149	20250113	182500	289597950	4960	4960	4960	4960	0
150	20250113	182400	289597950	4960	4960	4960	4960	0
151	20250113	182300	289597950	4960	4960	4960	4960	0
152	20250113	182200	289597950	4960	4960	4960	4960	1197
153	20250113	182100	289597950	4960	4960	4960	4960	0
154	20250113	182000	289597950	4960	4960	4960	4960	0
155	20250113	181900	289597950	4960	4960	4960	4960	0
156	20250113	181800	289597950	4960	4960	4960	4960	0
157	20250113	181700	289597950	4960	4960	4960	4960	0
158	20250113	181600	289597950	4960	4960	4960	4960	0
159	20250113	181500	289597950	4960	4960	4960	4960	0
160	20250113	181400	289597950	4960	4960	4960	4960	0
161	20250113	181300	289597950	4960	4960	4960	4960	0
162	20250113	181200	289597950	4960	4960	4960	4960	0
163	20250113	181100	289597950	4960	4960	4960	4960	0
164	20250113	181000	289597950	4960	4960	4960	4960	0
165	20250113	180900	289597950	4960	4960	4960	4960	0
166	20250113	180800	289597950	4960	4960	4960	4960	0
167	20250113	180700	289597950	4960	4960	4960	4960	0
168	20250113	180600	289597950	4960	4960	4960	4960	0
169	20250113	180500	289597950	4960	4960	4960	4960	0
170	20250113	180400	289597950	4960	4960	4960	4960	0
171	20250113	180300	289597950	4960	4960	4960	4960	0
172	20250113	180200	289597950	4960	4960	4960	4960	0
173	20250113	180100	289597950	4960	4960	4960	4960	0
174	20250113	180000	289597950	4960	4960	4960	4960	0
175	20250113	175900	289597950	4960	4960	4960	4960	0
176	20250113	175800	289597950	4960	4960	4960	4960	0
177	20250113	175700	289597950	4960	4960	4960	4960	0
178	20250113	175600	289597950	4960	4960	4960	4960	0
179	20250113	175500	289597950	4960	4960	4960	4960	0
180	20250113	175400	289597950	4960	4960	4960	4960	0
181	20250113	175300	289597950	4960	4960	4960	4960	0
182	20250113	175200	289597950	4960	4960	4960	4960	1197
183	20250113	175100	289597950	4960	4960	4960	4960	0
184	20250113	175000	289597950	4960	4960	4960	4960	0
185	20250113	174900	289597950	4960	4960	4960	4960	0
186	20250113	174800	289597950	4960	4960	4960	4960	0
187	20250113	174700	289597950	4960	4960	4960	4960	0
188	20250113	174600	289597950	4960	4960	4960	4960	0
189	20250113	174500	289597950	4960	4960	4960	4960	0
190	20250113	174400	289597950	4960	4960	4960	4960	0
191	20250113	174300	289597950	4960	4960	4960	4960	0
192	20250113	174200	289597950	4960	4960	4960	4960	0
193	20250113	174100	289597950	4960	4960	4960	4960	0
194	20250113	174000	289597950	4960	4960	4960	4960	0
195	20250113	173900	289597950	4960	4960	4960	4960	0
196	20250113	173800	289597950	4960	4960	4960	4960	0
197	20250113	173700	289597950	4960	4960	4960	4960	0
198	20250113	173600	289597950	4960	4960	4960	4960	0
199	20250113	173500	289597950	4960	4960	4960	4960	0
200	20250113	173400	289597950	4960	4960	4960	4960	0
201	20250113	173300	289597950	4960	4960	4960	4960	0
202	20250113	173200	289597950	4960	4960	4960	4960	0
203	20250113	173100	289597950	4960	4960	4960	4960	0
204	20250113	173000	289597950	4960	4960	4960	4960	0
205	20250113	172900	289597950	4960	4960	4960	4960	0
206	20250113	172800	289597950	4960	4960	4960	4960	0
207	20250113	172700	289597950	4960	4960	4960	4960	0
208	20250113	172600	289597950	4960	4960	4960	4960	0
209	20250113	172500	289597950	4960	4960	4960	4960	0
210	20250113	172400	289597950	4960	4960	4960	4960	0
211	20250113	172300	289597950	4960	4960	4960	4960	0
212	20250113	172200	289597950	4960	4960	4960	4960	1197
213	20250113	172100	289597950	4960	4960	4960	4960	0
214	20250113	172000	289597950	4960	4960	4960	4960	0
215	20250113	171900	289597950	4960	4960	4960	4960	0
216	20250113	171800	289597950	4960	4960	4960	4960	0
217	20250113	171700	289597950	4960	4960	4960	4960	0
218	20250113	171600	289597950	4960	4960	4960	4960	0
219	20250113	171500	289597950	4960	4960	4960	4960	0
220	20250113	171400	289597950	4960	4960	4960	4960	0
221	20250113	171300	289597950	4960	4960	4960	4960	0
222	20250113	171200	289597950	4960	4960	4960	4960	0
223	20250113	171100	289597950	4960	4960	4960	4960	0
224	20250113	171000	289597950	4960	4960	4960	4960	0
225	20250113	170900	289597950	4960	4960	4960	4960	0
226	20250113	170800	289597950	4960	4960	4960	4960	0
227	20250113	170700	289597950	4960	4960	4960	4960	0
228	20250113	170600	289597950	4960	4960	4960	4960	0
229	20250113	170500	289597950	4960	4960	4960	4960	0
230	20250113	170400	289597950	4960	4960	4960	4960	0
231	20250113	170300	289597950	4960	4960	4960	4960	0
232	20250113	170200	289597950	4960	4960	4960	4960	0
233	20250113	170100	289597950	4960	4960	4960	4960	0
234	20250113	170000	289597950	4960	4960	4960	4960	0
235	20250113	165900	289597950	4960	4960	4960	4960	0
236	20250113	165800	289597950	4960	4960	4960	4960	0
237	20250113	165700	289597950	4960	4960	4960	4960	0
238	20250113	165600	289597950	4960	4960	4960	4960	0
239	20250113	165500	289597950	4960	4960	4960	4960	0
240	20250113	165400	289597950	4960	4960	4960	4960	0
241	20250113	165300	289597950	4960	4960	4960	4960	0
242	20250113	165200	289597950	4960	4960	4960	4960	1197
243	20250113	165100	289597950	4960	4960	4960	4960	0
244	20250113	165000	289597950	4960	4960	4960	4960	0
245	20250113	164900	289597950	4960	4960	4960	4960	0
246	20250113	164800	289597950	4960	4960	4960	4960	0
247	20250113	164700	289597950	4960	4960	4960	4960	0
248	20250113	164600	289597950	4960	4960	4960	4960	0
249	20250113	164500	289597950	4960	4960	4960	4960	0
250	20250113	164400	289597950	4960	4960	4960	4960	0
251	20250113	164300	289597950	4960	4960	4960	4960	0
252	20250113	164200	289597950	4960	4960	4960	4960	0
253	20250113	164100	289597950	4960	4960	4960	4960	0
254	20250113	164000	289597950	4960	4960	4960	4960	0
255	20250113	163900	289597950	4960	4960	4960	4960	0
256	20250113	163800	289597950	4960	4960	4960	4960	0
257	20250113	163700	289597950	4960	4960	4960	4960	0
258	20250113	163600	289597950	4960	4960	4960	4960	0
259	20250113	163500	289597950	4960	4960	4960	4960	0
260	20250113	163400	289597950	4960	4960	4960	4960	0
261	20250113	163300	289597950	4960	4960	4960	4960	0
262	20250113	163200	289597950	4960	4960	4960	4960	0
263	20250113	163100	289597950	4960	4960	4960	4960	0
264	20250113	163000	289597950	4960	4960	4960	4960	0
265	20250113	162900	289597950	4960	4960	4960	4960	0
266	20250113	162800	289597950	4960	4960	4960	4960	0
267	20250113	162700	289597950	4960	4960	4960	4960	0
268	20250113	162600	289597950	4960	4960	4960	4960	0
269	20250113	162500	289597950	4960	4960	4960	4960	0
270	20250113	162400	289597950	4960	4960	4960	4960	0
271	20250113	162300	289597950	4960	4960	4960	4960	0
272	20250113	162200	289597950	4960	4960	4960	4960	1197
273	20250113	162100	289597950	4960	4960	4960	4960	0
274	20250113	162000	289597950	4960	4960	4960	4960	0
275	20250113	161900	289597950	4960	4960	4960	4960	0
276	20250113	161800	289597950	4960	4960	4960	4960	0
277	20250113	161700	289597950	4960	4960	4960	4960	0
278	20250113	161600	289597950	4960	4960	4960	4960	0
279	20250113	161500	289597950	4960	4960	4960	4960	0
280	20250113	161400	289597950	4960	4960	4960	4960	0
281	20250113	161300	289597950	4960	4960	4960	4960	0
282	20250113	161200	289597950	4960	4960	4960	4960	0
283	20250113	161100	289597950	4960	4960	4960	4960	0
284	20250113	161000	289597950	4960	4960	4960	4960	0
285	20250113	160900	289597950	4960	4960	4960	4960	0
286	20250113	160800	289597950	4960	4960	4960	4960	0
287	20250113	160700	289597950	4960	4960	4960	4960	0
288	20250113	160600	289597950	4960	4960	4960	4960	0
289	20250113	160500	289597950	4960	4960	4960	4960	0
290	20250113	160400	289597950	4960	4960	4960	4960	0
291	20250113	160300	289597950	4960	4960	4960	4960	0
292	20250113	160200	289597950	4960	4960	4960	4960	0
293	20250113	160100	289597950	4960	4960	4960	4960	0
294	20250113	160000	289597950	4960	4960	4960	4960	0
295	20250113	155900	289597950	4960	4960	4960	4960	0
296	20250113	155800	289597950	4960	4960	4960	4960	0
297	20250113	155700	289597950	4960	4960	4960	4960	0
298	20250113	155600	289597950	4960	4960	4960	4960	0
299	20250113	155500	289597950	4960	4960	4960	4960	0
300	20250113	155400	289597950	4960	4960	4960	4960	0
301	20250113	155300	289597950	4960	4960	4960	4960	0
302	20250113	155200	289597950	4960	4960	4960	4960	1197
303	20250113	155100	289597950	4960	4960	4960	4960	0
304	20250113	155000	289597950	4960	4960	4960	4960	0
305	20250113	154900	289597950	4960	4960	4960	4960	0
306	20250113	154800	289597950	4960	4960	4960	4960	0
307	20250113	154700	289597950	4960	4960	4960	4960	0
308	20250113	154600	289597950	4960	4960	4960	4960	0
309	20250113	154500	289597950	4960	4960	4960	4960	0
310	20250113	154400	289597950	4960	4960	4960	4960	0
311	20250113	154300	289597950	4960	4960	4960	4960	0
312	20250113	154200	289597950	4960	4960	4960	4960	0
313	20250113	154100	289597950	4960	4960	4960	4960	0
314	20250113	154000	289597950	4960	4960	4960	4960	0
315	20250113	153900	289597950	4960	4960	4960	4960	0
316	20250113	153800	289597950	4960	4960	4960	4960	0
317	20250113	153700	289597950	4960	4960	4960	4960	0
318	20250113	153600	289597950	4960	4960	4960	4960	0
319	20250113	153500	289597950	4960	4960	4960	4960	0
320	20250113	153400	289597950	4960	4960	4960	4960	0
321	20250113	153300	289597950	4960	4960	4960	4960	0
322	20250113	153200	289597950	4960	4960	4960	4960	0
323	20250113	153100	289597950	4960	4960	4960	4960	0
324	20250113	153000	289597950	4960	4960	4960	4960	1197
325	20250113	152900	283660830	4990	4990	4990	4990	0
326	20250113	152800	283660830	4990	4990	4990	4990	0
327	20250113	152700	283660830	4990	4990	4990	4990	0
328	20250113	152600	283660830	4990	4990	4990	4990	0
329	20250113	152500	283660830	4990	4990	4990	4990	0
330	20250113	152400	283660830	4990	4990	4990	4990	0
331	20250113	152300	283660830	4990	4990	4990	4990	0
332	20250113	152200	283660830	4990	4990	4990	4990	0
333	20250113	152100	283660830	4990	4990	4990	4990	0
334	20250113	152000	283660830	4990	4990	4990	4990	0
335	20250113	151900	283660830	4990	4960	4995	4960	839
336	20250113	151800	279487140	4960	4965	4965	4955	722
337	20250113	151700	275907345	4960	4965	4965	4960	181
338	20250113	151600	275009575	4965	4960	4965	4960	200
339	20250113	151500	274017550	4965	4960	4965	4960	12
340	20250113	151400	273958000	4960	4960	4960	4960	652
341	20250113	151300	270724080	4960	4965	4965	4960	159
342	20250113	151200	269935435	4960	4965	4965	4960	60
343	20250113	151100	269637635	4960	4965	4965	4960	44
344	20250113	151000	269419390	4960	4965	4965	4960	7
345	20250113	150900	269384665	4955	4960	4965	4955	313
346	20250113	150800	267832130	4965	4960	4970	4960	449
347	20250113	150700	265604790	4965	4965	4965	4965	62
348	20250113	150600	265296960	4965	4965	4965	4965	18
349	20250113	150500	265207590	4965	4965	4965	4965	11
350	20250113	150400	265152975	4965	4965	4965	4965	1
351	20250113	150300	265148010	4965	4965	4965	4965	15
352	20250113	150200	265073535	4965	4965	4965	4965	5
353	20250113	150100	265048710	4965	4965	4965	4965	5
354	20250113	150000	265023885	4965	4965	4965	4960	220
355	20250113	145900	263931595	4960	4960	4965	4960	23
356	20250113	145800	263817490	4960	4970	4970	4960	223
357	20250113	145700	262710350	4960	4965	4965	4960	17
358	20250113	145600	262626005	4965	4970	4970	4965	792
359	20250113	145500	258693260	4970	4975	4975	4970	12
360	20250113	145400	258633610	4975	4975	4980	4975	16
361	20250113	145300	258553960	4980	4975	4980	4975	16
362	20250113	145200	258474350	4975	4975	4980	4970	45
363	20250113	145100	258250535	4970	4970	4970	4970	82
364	20250113	145000	257842995	4970	4965	4970	4960	354
365	20250113	144900	256085440	4960	4965	4965	4960	23
366	20250113	144800	255971305	4965	4965	4965	4960	47
367	20250113	144700	255738005	4965	4965	4965	4965	94
368	20250113	144600	255271295	4965	4960	4965	4960	17
369	20250113	144500	255186970	4960	4960	4960	4960	0
370	20250113	144400	255186970	4960	4965	4965	4960	20
371	20250113	144300	255087675	4965	4965	4965	4965	41
372	20250113	144200	254884110	4965	4975	4975	4960	2466
373	20250113	144100	242632145	4975	4975	4975	4975	1288
374	20250113	144000	236224345	4980	4980	4980	4980	5
375	20250113	143900	236199445	4975	4975	4975	4975	16
376	20250113	143800	236119845	4975	4975	4975	4975	12
377	20250113	143700	236060145	4975	4975	4975	4975	12
378	20250113	143600	236000445	4975	4975	4975	4975	0
379	20250113	143500	236000445	4975	4975	4975	4975	11
380	20250113	143400	235945720	4980	4980	4980	4980	0
381	20250113	143300	235945720	4980	4980	4980	4980	25
382	20250113	143200	235821220	4980	4980	4980	4980	30
383	20250113	143100	235671820	4980	4980	4980	4980	1
384	20250113	143000	235666840	4980	4975	4980	4975	27
385	20250113	142900	235532420	4980	4980	4980	4980	106
386	20250113	142800	235004540	4980	4975	4980	4975	462
387	20250113	142700	232705340	4980	4980	4980	4980	227
388	20250113	142600	231574880	4980	4980	4980	4980	12
389	20250113	142500	231515120	4985	4985	4985	4985	0
390	20250113	142400	231515120	4985	4985	4985	4985	0
391	20250113	142300	231515120	4985	4985	4985	4985	6
392	20250113	142200	231485210	4985	4985	4985	4985	110
393	20250113	142100	230936860	4980	4985	4985	4980	87
394	20250113	142000	230503545	4980	4980	4980	4980	0
395	20250113	141900	230503545	4980	4980	4985	4980	249
396	20250113	141800	229263520	4975	4980	4980	4975	22
397	20250113	141700	229154055	4980	4980	4980	4980	75
398	20250113	141600	228780555	4975	4975	4975	4975	14
399	20250113	141500	228710905	4975	4975	4975	4975	12
400	20250113	141400	228651205	4975	4975	4975	4975	11
401	20250113	141300	228596480	4980	4980	4980	4980	1
402	20250113	141200	228591500	4980	4980	4980	4980	0
403	20250113	141100	228591500	4980	4980	4980	4980	0
404	20250113	141000	228591500	4980	4980	4980	4980	44
405	20250113	140900	228372380	4980	4980	4980	4980	7
406	20250113	140800	228337520	4975	4975	4975	4975	0
407	20250113	140700	228337520	4975	4980	4980	4975	1091
408	20250113	140600	222905605	4985	4985	4985	4985	34
409	20250113	140500	222736115	4985	4985	4985	4985	0
410	20250113	140400	222736115	4985	4985	4990	4980	22
411	20250113	140300	222626505	4985	4985	4985	4985	34
412	20250113	140200	222457015	4985	4985	4985	4985	100
413	20250113	140100	221958515	4985	4985	4985	4985	151
414	20250113	140000	221205780	4985	4985	4985	4985	5
415	20250113	135900	221180855	4980	4980	4980	4980	0
416	20250113	135800	221180855	4980	4980	4980	4980	151
417	20250113	135700	220428875	4980	4980	4980	4980	53
418	20250113	135600	220164935	4980	4980	4980	4980	0
419	20250113	135500	220164935	4980	4980	4980	4980	0
420	20250113	135400	220164935	4980	4980	4980	4980	18
421	20250113	135300	220075295	4980	4980	4980	4980	0
422	20250113	135200	220075295	4980	4980	4980	4980	51
423	20250113	135100	219821315	4980	4980	4980	4980	49
424	20250113	135000	219577295	4980	4980	4980	4980	18
425	20250113	134900	219487655	4980	4980	4980	4980	0
426	20250113	134800	219487655	4980	4980	4980	4980	21
427	20250113	134700	219383075	4980	4975	4980	4975	94
428	20250113	134600	218915025	4975	4975	4975	4975	110
429	20250113	134500	218367775	4970	4975	4975	4970	203
430	20250113	134400	217357905	4975	4980	4980	4975	101
431	20250113	134300	216854930	4975	4975	4975	4975	0
432	20250113	134200	216854930	4975	4975	4975	4975	0
433	20250113	134100	216854930	4975	4975	4975	4975	0
434	20250113	134000	216854930	4975	4975	4975	4975	0
435	20250113	133900	216854930	4975	4975	4975	4975	50
436	20250113	133800	216606180	4980	4980	4980	4980	10
437	20250113	133700	216556380	4975	4975	4975	4975	0
438	20250113	133600	216556380	4975	4975	4975	4975	72
439	20250113	133500	216198180	4970	4970	4970	4970	0
440	20250113	133400	216198180	4970	4970	4970	4970	0
441	20250113	133300	216198180	4970	4970	4970	4970	1
442	20250113	133200	216193210	4980	4980	4980	4975	319
443	20250113	133100	214604600	4980	4980	4980	4980	1
444	20250113	133000	214599620	4980	4980	4980	4980	1
445	20250113	132900	214594640	4975	4975	4975	4975	0
446	20250113	132800	214594640	4975	4975	4975	4975	0
447	20250113	132700	214594640	4975	4970	4975	4970	212
448	20250113	132600	213540985	4965	4965	4970	4965	213
449	20250113	132500	212482440	4970	4965	4970	4965	258
450	20250113	132400	211200780	4965	4970	4970	4965	39
451	20250113	132300	211007010	4970	4965	4970	4965	29
452	20250113	132200	210862940	4965	4965	4965	4965	0
453	20250113	132100	210862940	4965	4970	4970	4965	14
454	20250113	132000	210793420	4965	4965	4965	4965	12
455	20250113	131900	210733840	4965	4965	4965	4965	0
456	20250113	131800	210733840	4965	4970	4970	4965	462
457	20250113	131700	208437795	4970	4970	4970	4970	12
458	20250113	131600	208378155	4975	4975	4975	4975	2
459	20250113	131500	208368205	4975	4970	4975	4970	14
460	20250113	131400	208298615	4970	4970	4970	4970	11
461	20250113	131300	208243945	4970	4970	4970	4970	0
462	20250113	131200	208243945	4970	4970	4970	4970	0
463	20250113	131100	208243945	4970	4970	4970	4970	0
464	20250113	131000	208243945	4970	4970	4970	4970	0
465	20250113	130900	208243945	4970	4970	4975	4970	110
466	20250113	130800	207696800	4970	4970	4970	4970	0
467	20250113	130700	207696800	4970	4970	4970	4970	1
468	20250113	130600	207691830	4970	4970	4970	4970	235
469	20250113	130500	206523880	4970	4975	4975	4970	53
470	20250113	130400	206260250	4975	4975	4975	4975	3
471	20250113	130300	206245325	4975	4965	4975	4965	89
472	20250113	130200	205803050	4965	4965	4965	4965	0
473	20250113	130100	205803050	4965	4965	4965	4965	12
474	20250113	130000	205743470	4965	4965	4965	4965	12
475	20250113	125900	205683890	4965	4965	4965	4965	0
476	20250113	125800	205683890	4965	4970	4970	4965	2178
477	20250113	125700	194860480	4975	4975	4975	4975	2075
478	20250113	125600	184537355	4980	4975	4980	4975	34
479	20250113	125500	184368195	4975	4975	4975	4975	0
480	20250113	125400	184368195	4975	4980	4980	4975	46
481	20250113	125300	184139175	4975	4975	4975	4975	11
482	20250113	125200	184084450	4980	4980	4980	4980	0
483	20250113	125100	184084450	4980	4980	4980	4980	0
484	20250113	125000	184084450	4980	4980	4980	4975	4
485	20250113	124900	184064535	4980	4980	4980	4980	0
486	20250113	124800	184064535	4980	4980	4980	4980	0
487	20250113	124700	184064535	4980	4980	4980	4980	0
488	20250113	124600	184064535	4980	4980	4980	4980	0
489	20250113	124500	184064535	4980	4980	4980	4980	10
490	20250113	124400	184014735	4980	4980	4980	4980	2
491	20250113	124300	184004775	4990	4980	4990	4980	1236
492	20250113	124200	177849485	4980	4980	4980	4980	3
493	20250113	124100	177834545	4980	4980	4980	4980	0
494	20250113	124000	177834545	4980	4980	4980	4980	100
495	20250113	123900	177336545	4980	4980	4980	4980	52
496	20250113	123800	177077585	4980	4980	4980	4980	0
497	20250113	123700	177077585	4980	4980	4980	4980	41
498	20250113	123600	176873405	4980	4980	4980	4975	143
499	20250113	123500	176161270	4980	4980	4980	4980	108
500	20250113	123400	175623430	4980	4980	4980	4980	11
501	20250113	123300	175568650	4975	4975	4975	4975	12
502	20250113	123200	175508950	4980	4980	4980	4980	105
503	20250113	123100	174986050	4975	4975	4975	4975	12
504	20250113	123000	174926350	4980	4975	4980	4975	22
505	20250113	122900	174816850	4975	4975	4975	4975	0
506	20250113	122800	174816850	4975	4975	4975	4975	22
507	20250113	122700	174707400	4980	4980	4980	4980	0
508	20250113	122600	174707400	4980	4975	4980	4975	22
509	20250113	122500	174597900	4975	4975	4975	4975	40
510	20250113	122400	174398900	4975	4975	4975	4975	12
511	20250113	122300	174339200	4975	4980	4985	4975	448
512	20250113	122200	172108155	4980	4980	4980	4980	21
513	20250113	122100	172003575	4980	4985	4985	4980	1829
514	20250113	122000	162891020	4985	4985	4985	4985	2
515	20250113	121900	162881050	4985	4985	4985	4985	12
516	20250113	121800	162821230	4985	4985	4985	4985	0
517	20250113	121700	162821230	4985	4985	4985	4985	12
518	20250113	121600	162761410	4985	4985	4985	4985	50
519	20250113	121500	162512160	4985	4985	4985	4985	12
520	20250113	121400	162452340	4990	4990	4990	4990	517
521	20250113	121300	159872510	4990	4990	4990	4990	12
522	20250113	121200	159812630	4990	4990	4990	4990	0
523	20250113	121100	159812630	4990	4990	4990	4990	12
524	20250113	121000	159752750	4990	4990	4990	4990	600
525	20250113	120900	156758750	4990	4990	4990	4990	13
526	20250113	120800	156693880	4995	4995	4995	4995	3
527	20250113	120700	156678895	4995	4995	4995	4995	10
528	20250113	120600	156628945	4995	4995	4995	4995	20
529	20250113	120500	156529045	4995	4995	4995	4995	137
530	20250113	120400	155844730	5000	5000	5000	5000	13
531	20250113	120300	155779730	5000	5000	5000	5000	1
532	20250113	120200	155774730	5000	5000	5000	5000	0
533	20250113	120100	155774730	5000	5000	5000	5000	4
534	20250113	120000	155754730	4995	4995	4995	4995	0
535	20250113	115900	155754730	4995	4995	4995	4995	4
536	20250113	115800	155734750	4995	4995	4995	4995	88
537	20250113	115700	155295190	4990	4990	4990	4990	12
538	20250113	115600	155235310	4990	4990	4990	4990	0
539	20250113	115500	155235310	4990	4990	4990	4990	12
540	20250113	115400	155175430	4990	4990	4990	4990	5
541	20250113	115300	155150480	4990	4990	4990	4990	12
542	20250113	115200	155090600	4990	4990	4990	4990	112
543	20250113	115100	154531720	4995	4995	4995	4995	0
544	20250113	115000	154531720	4995	4995	4995	4995	1
545	20250113	114900	154526725	4990	4990	4990	4990	0
546	20250113	114800	154526725	4990	4990	4990	4990	0
547	20250113	114700	154526725	4990	4990	4990	4990	0
548	20250113	114600	154526725	4990	4990	4990	4990	283
549	20250113	114500	153114555	4995	4995	4995	4995	0
550	20250113	114400	153114555	4995	4995	4995	4995	20
551	20250113	114300	153014655	4995	4995	4995	4995	0
552	20250113	114200	153014655	4995	4995	4995	4995	12
553	20250113	114100	152954715	4985	4985	4985	4985	0
554	20250113	114000	152954715	4985	4985	4985	4985	0
555	20250113	113900	152954715	4985	4985	4985	4985	100
556	20250113	113800	152456215	4990	4990	4990	4990	0
557	20250113	113700	152456215	4990	4990	4990	4990	74
558	20250113	113600	152086955	4990	4990	4990	4990	24
559	20250113	113500	151967195	4985	4985	4985	4985	123
560	20250113	113400	151354040	4985	4990	4990	4985	11
561	20250113	113300	151299175	4985	4995	4995	4985	515
562	20250113	113200	148730530	4995	4995	4995	4995	102
563	20250113	113100	148221040	4995	4995	4995	4995	0
564	20250113	113000	148221040	4995	4995	4995	4995	0
565	20250113	112900	148221040	4995	4995	4995	4995	0
566	20250113	112800	148221040	4995	4995	4995	4995	3
567	20250113	112700	148206055	4990	4995	4995	4990	6
568	20250113	112600	148176110	4995	4995	4995	4995	20
569	20250113	112500	148076210	4995	4995	4995	4995	0
570	20250113	112400	148076210	4995	4990	4995	4990	1021
571	20250113	112300	142981315	5000	5000	5000	5000	323
572	20250113	112200	141366315	5000	4990	5000	4990	79
573	20250113	112100	140971355	4990	4995	4995	4990	5
574	20250113	112000	140946385	5000	5000	5000	5000	0
575	20250113	111900	140946385	5000	5000	5000	5000	0
576	20250113	111800	140946385	5000	5000	5000	5000	0
577	20250113	111700	140946385	5000	5000	5000	5000	5
578	20250113	111600	140921385	5000	5000	5000	5000	68
579	20250113	111500	140581385	5000	5000	5000	5000	1
580	20250113	111400	140576385	4995	4995	4995	4990	483
581	20250113	111300	138165875	4995	4995	4995	4995	0
582	20250113	111200	138165875	4995	4995	4995	4995	0
583	20250113	111100	138165875	4995	4995	4995	4995	0
584	20250113	111000	138165875	4995	4995	4995	4995	35
585	20250113	110900	137991050	4990	4990	4990	4990	0
586	20250113	110800	137991050	4990	4990	4990	4990	1006
587	20250113	110700	132971110	4990	4990	4990	4990	202
588	20250113	110600	131963130	4990	4990	4990	4990	202
589	20250113	110500	130955150	5000	5000	5000	5000	0
590	20250113	110400	130955150	5000	4990	5000	4990	52
591	20250113	110300	130695615	4990	4990	4990	4990	1
592	20250113	110200	130690625	4990	4990	4990	4990	65
593	20250113	110100	130366275	4990	4990	4990	4990	36
594	20250113	110000	130186635	4990	4985	4990	4985	45
595	20250113	105900	129962150	4985	4990	4990	4985	22
596	20250113	105800	129852425	4990	4990	4990	4990	0
597	20250113	105700	129852425	4990	4990	4990	4990	0
598	20250113	105600	129852425	4990	4990	4990	4990	22
599	20250113	105500	129742645	4995	4995	5000	4995	21
600	20250113	105400	129637745	4995	5000	5000	4995	48
601	20250113	105300	129397830	5000	4995	5000	4995	35
602	20250113	105200	129223000	4995	4995	4995	4995	0
603	20250113	105100	129223000	4995	4995	4995	4995	0
604	20250113	105000	129223000	4995	4985	4995	4985	4
605	20250113	104900	129203035	4985	4980	5000	4980	59
606	20250113	104800	128908965	4975	4975	4975	4975	228
607	20250113	104700	127774665	4970	4970	4970	4970	11
608	20250113	104600	127719995	4975	4975	4975	4975	163
609	20250113	104500	126909070	4975	4975	4980	4975	520
610	20250113	104400	124322065	4975	4975	4975	4975	1
611	20250113	104300	124317090	4980	4980	4980	4975	35
612	20250113	104200	124142865	4980	4980	4980	4980	7
613	20250113	104100	124108005	4975	4990	4990	4975	6899
614	20250113	104000	89691205	4995	5000	5000	4995	310
615	20250113	103900	88141755	5000	5000	5000	4995	57
616	20250113	103800	87856760	5000	5000	5000	4990	2733
617	20250113	103700	74194070	5000	5000	5000	5000	12
618	20250113	103600	74134070	5010	5000	5010	5000	13
619	20250113	103500	74069060	5000	5000	5000	5000	11
620	20250113	103400	74014060	5010	5010	5010	5010	220
621	20250113	103300	72911860	5010	5010	5010	5010	5
622	20250113	103200	72886810	5010	5000	5010	5000	128
623	20250113	103100	72246800	5020	5020	5020	5020	0
624	20250113	103000	72246800	5020	5020	5020	5020	0
625	20250113	102900	72246800	5020	5020	5020	5010	5
626	20250113	102800	72221730	5010	5010	5010	5010	49
627	20250113	102700	71976240	5010	5010	5010	5010	10
628	20250113	102600	71926140	5010	5010	5010	5010	19
629	20250113	102500	71830950	5010	5000	5010	5000	112
630	20250113	102400	71269950	5010	5010	5020	5010	1516
631	20250113	102300	63674780	5010	5010	5010	5010	26
632	20250113	102200	63544520	5010	5010	5010	5010	12
633	20250113	102100	63484400	5010	5010	5010	5010	12
634	20250113	102000	63424280	5010	5010	5010	5010	12
635	20250113	101900	63364160	5010	5010	5010	5010	12
636	20250113	101800	63304040	5010	5020	5020	5010	22
637	20250113	101700	63193720	5010	5010	5010	5010	14
638	20250113	101600	63123580	5020	5020	5020	5020	21
639	20250113	101500	63018160	5020	5020	5020	5020	1
640	20250113	101400	63013140	5020	5020	5030	5020	708
641	20250113	101300	59458720	5030	5030	5030	5030	0
642	20250113	101200	59458720	5030	5030	5030	5030	1
643	20250113	101100	59453690	5030	5030	5030	5030	0
644	20250113	101000	59453690	5030	5030	5030	5030	0
645	20250113	100900	59453690	5030	5030	5030	5030	28
646	20250113	100800	59312850	5030	5030	5030	5030	1
647	20250113	100700	59307820	5020	5020	5020	5020	4
648	20250113	100600	59287740	5020	5020	5020	5020	125
649	20250113	100500	58660240	5020	5020	5020	5020	51
650	20250113	100400	58404220	5010	5020	5020	5010	171
651	20250113	100300	57545940	5030	5030	5030	5030	252
652	20250113	100200	56278380	5030	5040	5040	5030	1019
653	20250113	100100	51145890	5040	5040	5040	5040	52
654	20250113	100000	50883810	5040	5040	5040	5040	8
655	20250113	095900	50843490	5040	5040	5040	5040	142
656	20250113	095800	50127810	5040	5040	5040	5040	92
657	20250113	095700	49664130	5040	5050	5050	5040	17
658	20250113	095600	49578430	5040	5040	5050	5040	293
659	20250113	095500	48101700	5010	5010	5010	5010	0
660	20250113	095400	48101700	5010	5030	5030	5010	1481
661	20250113	095300	40677430	5030	5030	5030	5030	50
662	20250113	095200	40425930	5030	5030	5030	5030	50
663	20250113	095100	40174430	5030	5030	5030	5030	14
664	20250113	095000	40104010	5040	5040	5040	5040	502
665	20250113	094900	37573930	5040	5040	5040	5040	7
666	20250113	094800	37538650	5040	5040	5040	5040	64
667	20250113	094700	37216090	5040	5040	5040	5040	154
668	20250113	094600	36439930	5040	5050	5050	5040	19
669	20250113	094500	36344130	5040	5040	5040	5040	14
670	20250113	094400	36273570	5040	5040	5040	5040	0
671	20250113	094300	36273570	5040	5050	5050	5040	5
672	20250113	094200	36248350	5050	5040	5050	5040	2
673	20250113	094100	36238260	5050	5040	5050	5040	2
674	20250113	094000	36228170	5040	5040	5040	5040	101
675	20250113	093900	35719130	5050	5050	5050	5050	0
676	20250113	093800	35719130	5050	5050	5060	5050	9
677	20250113	093700	35673650	5050	5050	5050	5050	5
678	20250113	093600	35648400	5050	5060	5060	5040	16
679	20250113	093500	35567660	5060	5060	5060	5060	891
680	20250113	093400	31059200	5060	5060	5060	5050	25
681	20250113	093300	30932750	5060	5060	5060	5050	145
682	20250113	093200	30199190	5050	5050	5050	5050	106
683	20250113	093100	29663890	5040	5040	5040	5040	21
684	20250113	093000	29558050	5030	5030	5040	5030	23
685	20250113	092900	29442160	5030	5030	5030	5030	265
686	20250113	092800	28109210	5040	5040	5040	5040	0
687	20250113	092700	28109210	5040	5030	5040	5030	83
688	20250113	092600	27691080	5040	5030	5040	5030	2
689	20250113	092500	27681010	5020	5020	5020	5020	15
690	20250113	092400	27605710	5030	5030	5030	5030	0
691	20250113	092300	27605710	5030	5030	5030	5030	0
692	20250113	092200	27605710	5030	5030	5030	5030	0
693	20250113	092100	27605710	5030	5030	5030	5030	1
694	20250113	092000	27600680	5030	5010	5030	5010	235
695	20250113	091900	26421240	5000	5010	5010	5000	414
696	20250113	091800	24347110	5010	5010	5010	5010	2
697	20250113	091700	24337090	5020	5020	5020	5020	15
698	20250113	091600	24261790	5020	5030	5030	5020	59
699	20250113	091500	23965590	5040	5030	5040	5030	2
700	20250113	091400	23955520	5030	5040	5050	5030	155
701	20250113	091300	23175180	5050	5050	5050	5050	3
702	20250113	091200	23160030	5050	5050	5050	5050	37
703	20250113	091100	22973180	5050	5030	5060	5030	884
704	20250113	091000	18511850	5030	5010	5030	5010	863
705	20250113	090900	14179590	5010	5010	5010	5010	12
706	20250113	090800	14119470	5010	5010	5010	5010	2
707	20250113	090700	14109450	5020	5010	5020	5000	478
708	20250113	090600	11717230	5020	5020	5020	5000	435
709	20250113	090500	9539370	5020	5020	5020	5020	15
710	20250113	090400	9464070	5010	5010	5010	5010	210
711	20250113	090300	8411970	5010	5020	5020	5010	202
712	20250113	090200	7399930	5020	5020	5020	5020	0
713	20250113	090100	7399930	5020	5020	5020	5020	736
714	20250113	090000	3705210	5000	5000	5030	5000	741