KissMeData/307930/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211100	438345820	5130	5130	5130	5130	8734
3	20250115	211000	438345820	5130	5130	5130	5130	0
4	20250115	210900	438345820	5130	5130	5130	5130	0
5	20250115	210800	438345820	5130	5130	5130	5130	0
6	20250115	210700	438345820	5130	5130	5130	5130	0
7	20250115	210600	438345820	5130	5130	5130	5130	0
8	20250115	210500	438345820	5130	5130	5130	5130	0
9	20250115	210400	438345820	5130	5130	5130	5130	0
10	20250115	210300	438345820	5130	5130	5130	5130	0
11	20250115	210200	438345820	5130	5130	5130	5130	0
12	20250115	210100	438345820	5130	5130	5130	5130	0
13	20250115	210000	438345820	5130	5130	5130	5130	0
14	20250115	205900	438345820	5130	5130	5130	5130	0
15	20250115	205800	438345820	5130	5130	5130	5130	0
16	20250115	205700	438345820	5130	5130	5130	5130	0
17	20250115	205600	438345820	5130	5130	5130	5130	0
18	20250115	205500	438345820	5130	5130	5130	5130	0
19	20250115	205400	438345820	5130	5130	5130	5130	0
20	20250115	205300	438345820	5130	5130	5130	5130	0
21	20250115	205200	438345820	5130	5130	5130	5130	0
22	20250115	205100	438345820	5130	5130	5130	5130	0
23	20250115	205000	438345820	5130	5130	5130	5130	0
24	20250115	204900	438345820	5130	5130	5130	5130	0
25	20250115	204800	438345820	5130	5130	5130	5130	0
26	20250115	204700	438345820	5130	5130	5130	5130	0
27	20250115	204600	438345820	5130	5130	5130	5130	0
28	20250115	204500	438345820	5130	5130	5130	5130	0
29	20250115	204400	438345820	5130	5130	5130	5130	0
30	20250115	204300	438345820	5130	5130	5130	5130	0
31	20250115	204200	438345820	5130	5130	5130	5130	0
32	20250115	204100	438345820	5130	5130	5130	5130	8734
33	20250115	204000	438345820	5130	5130	5130	5130	0
34	20250115	203900	438345820	5130	5130	5130	5130	0
35	20250115	203800	438345820	5130	5130	5130	5130	0
36	20250115	203700	438345820	5130	5130	5130	5130	0
37	20250115	203600	438345820	5130	5130	5130	5130	0
38	20250115	203500	438345820	5130	5130	5130	5130	0
39	20250115	203400	438345820	5130	5130	5130	5130	0
40	20250115	203300	438345820	5130	5130	5130	5130	0
41	20250115	203200	438345820	5130	5130	5130	5130	0
42	20250115	203100	438345820	5130	5130	5130	5130	0
43	20250115	203000	438345820	5130	5130	5130	5130	0
44	20250115	202900	438345820	5130	5130	5130	5130	0
45	20250115	202800	438345820	5130	5130	5130	5130	0
46	20250115	202700	438345820	5130	5130	5130	5130	0
47	20250115	202600	438345820	5130	5130	5130	5130	0
48	20250115	202500	438345820	5130	5130	5130	5130	0
49	20250115	202400	438345820	5130	5130	5130	5130	0
50	20250115	202300	438345820	5130	5130	5130	5130	0
51	20250115	202200	438345820	5130	5130	5130	5130	0
52	20250115	202100	438345820	5130	5130	5130	5130	0
53	20250115	202000	438345820	5130	5130	5130	5130	0
54	20250115	201900	438345820	5130	5130	5130	5130	0
55	20250115	201800	438345820	5130	5130	5130	5130	0
56	20250115	201700	438345820	5130	5130	5130	5130	0
57	20250115	201600	438345820	5130	5130	5130	5130	0
58	20250115	201500	438345820	5130	5130	5130	5130	0
59	20250115	201400	438345820	5130	5130	5130	5130	0
60	20250115	201300	438345820	5130	5130	5130	5130	0
61	20250115	201200	438345820	5130	5130	5130	5130	0
62	20250115	201100	438345820	5130	5130	5130	5130	8734
63	20250115	201000	438345820	5130	5130	5130	5130	0
64	20250115	200900	438345820	5130	5130	5130	5130	0
65	20250115	200800	438345820	5130	5130	5130	5130	0
66	20250115	200700	438345820	5130	5130	5130	5130	0
67	20250115	200600	438345820	5130	5130	5130	5130	0
68	20250115	200500	438345820	5130	5130	5130	5130	0
69	20250115	200400	438345820	5130	5130	5130	5130	0
70	20250115	200300	438345820	5130	5130	5130	5130	0
71	20250115	200200	438345820	5130	5130	5130	5130	0
72	20250115	200100	438345820	5130	5130	5130	5130	0
73	20250115	200000	438345820	5130	5130	5130	5130	0
74	20250115	195900	438345820	5130	5130	5130	5130	0
75	20250115	195800	438345820	5130	5130	5130	5130	0
76	20250115	195700	438345820	5130	5130	5130	5130	0
77	20250115	195600	438345820	5130	5130	5130	5130	0
78	20250115	195500	438345820	5130	5130	5130	5130	0
79	20250115	195400	438345820	5130	5130	5130	5130	0
80	20250115	195300	438345820	5130	5130	5130	5130	0
81	20250115	195200	438345820	5130	5130	5130	5130	0
82	20250115	195100	438345820	5130	5130	5130	5130	0
83	20250115	195000	438345820	5130	5130	5130	5130	0
84	20250115	194900	438345820	5130	5130	5130	5130	0
85	20250115	194800	438345820	5130	5130	5130	5130	0
86	20250115	194700	438345820	5130	5130	5130	5130	0
87	20250115	194600	438345820	5130	5130	5130	5130	0
88	20250115	194500	438345820	5130	5130	5130	5130	0
89	20250115	194400	438345820	5130	5130	5130	5130	0
90	20250115	194300	438345820	5130	5130	5130	5130	0
91	20250115	194200	438345820	5130	5130	5130	5130	0
92	20250115	194100	438345820	5130	5130	5130	5130	8734
93	20250115	194000	438345820	5130	5130	5130	5130	0
94	20250115	193900	438345820	5130	5130	5130	5130	0
95	20250115	193800	438345820	5130	5130	5130	5130	0
96	20250115	193700	438345820	5130	5130	5130	5130	0
97	20250115	193600	438345820	5130	5130	5130	5130	0
98	20250115	193500	438345820	5130	5130	5130	5130	0
99	20250115	193400	438345820	5130	5130	5130	5130	0
100	20250115	193300	438345820	5130	5130	5130	5130	0
101	20250115	193200	438345820	5130	5130	5130	5130	0
102	20250115	193100	438345820	5130	5130	5130	5130	0
103	20250115	193000	438345820	5130	5130	5130	5130	0
104	20250115	192900	438345820	5130	5130	5130	5130	0
105	20250115	192800	438345820	5130	5130	5130	5130	0
106	20250115	192700	438345820	5130	5130	5130	5130	0
107	20250115	192600	438345820	5130	5130	5130	5130	0
108	20250115	192500	438345820	5130	5130	5130	5130	0
109	20250115	192400	438345820	5130	5130	5130	5130	0
110	20250115	192300	438345820	5130	5130	5130	5130	0
111	20250115	192200	438345820	5130	5130	5130	5130	0
112	20250115	192100	438345820	5130	5130	5130	5130	0
113	20250115	192000	438345820	5130	5130	5130	5130	0
114	20250115	191900	438345820	5130	5130	5130	5130	0
115	20250115	191800	438345820	5130	5130	5130	5130	0
116	20250115	191700	438345820	5130	5130	5130	5130	0
117	20250115	191600	438345820	5130	5130	5130	5130	0
118	20250115	191500	438345820	5130	5130	5130	5130	0
119	20250115	191400	438345820	5130	5130	5130	5130	0
120	20250115	191300	438345820	5130	5130	5130	5130	0
121	20250115	191200	438345820	5130	5130	5130	5130	0
122	20250115	191100	438345820	5130	5130	5130	5130	8734
123	20250115	191000	438345820	5130	5130	5130	5130	0
124	20250115	190900	438345820	5130	5130	5130	5130	0
125	20250115	190800	438345820	5130	5130	5130	5130	0
126	20250115	190700	438345820	5130	5130	5130	5130	0
127	20250115	190600	438345820	5130	5130	5130	5130	0
128	20250115	190500	438345820	5130	5130	5130	5130	0
129	20250115	190400	438345820	5130	5130	5130	5130	0
130	20250115	190300	438345820	5130	5130	5130	5130	0
131	20250115	190200	438345820	5130	5130	5130	5130	0
132	20250115	190100	438345820	5130	5130	5130	5130	0
133	20250115	190000	438345820	5130	5130	5130	5130	0
134	20250115	185900	438345820	5130	5130	5130	5130	0
135	20250115	185800	438345820	5130	5130	5130	5130	0
136	20250115	185700	438345820	5130	5130	5130	5130	0
137	20250115	185600	438345820	5130	5130	5130	5130	0
138	20250115	185500	438345820	5130	5130	5130	5130	0
139	20250115	185400	438345820	5130	5130	5130	5130	0
140	20250115	185300	438345820	5130	5130	5130	5130	0
141	20250115	185200	438345820	5130	5130	5130	5130	0
142	20250115	185100	438345820	5130	5130	5130	5130	0
143	20250115	185000	438345820	5130	5130	5130	5130	0
144	20250115	184900	438345820	5130	5130	5130	5130	0
145	20250115	184800	438345820	5130	5130	5130	5130	0
146	20250115	184700	438345820	5130	5130	5130	5130	0
147	20250115	184600	438345820	5130	5130	5130	5130	0
148	20250115	184500	438345820	5130	5130	5130	5130	0
149	20250115	184400	438345820	5130	5130	5130	5130	0
150	20250115	184300	438345820	5130	5130	5130	5130	0
151	20250115	184200	438345820	5130	5130	5130	5130	0
152	20250115	184100	438345820	5130	5130	5130	5130	8734
153	20250115	184000	438345820	5130	5130	5130	5130	0
154	20250115	183900	438345820	5130	5130	5130	5130	0
155	20250115	183800	438345820	5130	5130	5130	5130	0
156	20250115	183700	438345820	5130	5130	5130	5130	0
157	20250115	183600	438345820	5130	5130	5130	5130	0
158	20250115	183500	438345820	5130	5130	5130	5130	0
159	20250115	183400	438345820	5130	5130	5130	5130	0
160	20250115	183300	438345820	5130	5130	5130	5130	0
161	20250115	183200	438345820	5130	5130	5130	5130	0
162	20250115	183100	438345820	5130	5130	5130	5130	0
163	20250115	183000	438345820	5130	5130	5130	5130	0
164	20250115	182900	438345820	5130	5130	5130	5130	0
165	20250115	182800	438345820	5130	5130	5130	5130	0
166	20250115	182700	438345820	5130	5130	5130	5130	0
167	20250115	182600	438345820	5130	5130	5130	5130	0
168	20250115	182500	438345820	5130	5130	5130	5130	0
169	20250115	182400	438345820	5130	5130	5130	5130	0
170	20250115	182300	438345820	5130	5130	5130	5130	0
171	20250115	182200	438345820	5130	5130	5130	5130	0
172	20250115	182100	438345820	5130	5130	5130	5130	0
173	20250115	182000	438345820	5130	5130	5130	5130	0
174	20250115	181900	438345820	5130	5130	5130	5130	0
175	20250115	181800	438345820	5130	5130	5130	5130	0
176	20250115	181700	438345820	5130	5130	5130	5130	0
177	20250115	181600	438345820	5130	5130	5130	5130	0
178	20250115	181500	438345820	5130	5130	5130	5130	0
179	20250115	181400	438345820	5130	5130	5130	5130	0
180	20250115	181300	438345820	5130	5130	5130	5130	0
181	20250115	181200	438345820	5130	5130	5130	5130	0
182	20250115	181100	438345820	5130	5130	5130	5130	8734
183	20250115	181000	438345820	5130	5130	5130	5130	0
184	20250115	180900	438345820	5130	5130	5130	5130	0
185	20250115	180800	438345820	5130	5130	5130	5130	0
186	20250115	180700	438345820	5130	5130	5130	5130	0
187	20250115	180600	438345820	5130	5130	5130	5130	0
188	20250115	180500	438345820	5130	5130	5130	5130	0
189	20250115	180400	438345820	5130	5130	5130	5130	0
190	20250115	180300	438345820	5130	5130	5130	5130	0
191	20250115	180200	438345820	5130	5130	5130	5130	0
192	20250115	180100	438345820	5130	5130	5130	5130	0
193	20250115	180000	438345820	5130	5130	5130	5130	0
194	20250115	175900	438345820	5130	5130	5130	5130	0
195	20250115	175800	438345820	5130	5130	5130	5130	0
196	20250115	175700	438345820	5130	5130	5130	5130	0
197	20250115	175600	438345820	5130	5130	5130	5130	0
198	20250115	175500	438345820	5130	5130	5130	5130	0
199	20250115	175400	438345820	5130	5130	5130	5130	0
200	20250115	175300	438345820	5130	5130	5130	5130	0
201	20250115	175200	438345820	5130	5130	5130	5130	0
202	20250115	175100	438345820	5130	5130	5130	5130	0
203	20250115	175000	438345820	5130	5130	5130	5130	0
204	20250115	174900	438345820	5130	5130	5130	5130	0
205	20250115	174800	438345820	5130	5130	5130	5130	0
206	20250115	174700	438345820	5130	5130	5130	5130	0
207	20250115	174600	438345820	5130	5130	5130	5130	0
208	20250115	174500	438345820	5130	5130	5130	5130	0
209	20250115	174400	438345820	5130	5130	5130	5130	0
210	20250115	174300	438345820	5130	5130	5130	5130	0
211	20250115	174200	438345820	5130	5130	5130	5130	0
212	20250115	174100	438345820	5130	5130	5130	5130	8734
213	20250115	174000	438345820	5130	5130	5130	5130	0
214	20250115	173900	438345820	5130	5130	5130	5130	0
215	20250115	173800	438345820	5130	5130	5130	5130	0
216	20250115	173700	438345820	5130	5130	5130	5130	0
217	20250115	173600	438345820	5130	5130	5130	5130	0
218	20250115	173500	438345820	5130	5130	5130	5130	0
219	20250115	173400	438345820	5130	5130	5130	5130	0
220	20250115	173300	438345820	5130	5130	5130	5130	0
221	20250115	173200	438345820	5130	5130	5130	5130	0
222	20250115	173100	438345820	5130	5130	5130	5130	0
223	20250115	173000	438345820	5130	5130	5130	5130	0
224	20250115	172900	438345820	5130	5130	5130	5130	0
225	20250115	172800	438345820	5130	5130	5130	5130	0
226	20250115	172700	438345820	5130	5130	5130	5130	0
227	20250115	172600	438345820	5130	5130	5130	5130	0
228	20250115	172500	438345820	5130	5130	5130	5130	0
229	20250115	172400	438345820	5130	5130	5130	5130	0
230	20250115	172300	438345820	5130	5130	5130	5130	0
231	20250115	172200	438345820	5130	5130	5130	5130	0
232	20250115	172100	438345820	5130	5130	5130	5130	0
233	20250115	172000	438345820	5130	5130	5130	5130	0
234	20250115	171900	438345820	5130	5130	5130	5130	0
235	20250115	171800	438345820	5130	5130	5130	5130	0
236	20250115	171700	438345820	5130	5130	5130	5130	0
237	20250115	171600	438345820	5130	5130	5130	5130	0
238	20250115	171500	438345820	5130	5130	5130	5130	0
239	20250115	171400	438345820	5130	5130	5130	5130	0
240	20250115	171300	438345820	5130	5130	5130	5130	0
241	20250115	171200	438345820	5130	5130	5130	5130	0
242	20250115	171100	438345820	5130	5130	5130	5130	8734
243	20250115	171000	438345820	5130	5130	5130	5130	0
244	20250115	170900	438345820	5130	5130	5130	5130	0
245	20250115	170800	438345820	5130	5130	5130	5130	0
246	20250115	170700	438345820	5130	5130	5130	5130	0
247	20250115	170600	438345820	5130	5130	5130	5130	0
248	20250115	170500	438345820	5130	5130	5130	5130	0
249	20250115	170400	438345820	5130	5130	5130	5130	0
250	20250115	170300	438345820	5130	5130	5130	5130	0
251	20250115	170200	438345820	5130	5130	5130	5130	0
252	20250115	170100	438345820	5130	5130	5130	5130	0
253	20250115	170000	438345820	5130	5130	5130	5130	0
254	20250115	165900	438345820	5130	5130	5130	5130	0
255	20250115	165800	438345820	5130	5130	5130	5130	0
256	20250115	165700	438345820	5130	5130	5130	5130	0
257	20250115	165600	438345820	5130	5130	5130	5130	0
258	20250115	165500	438345820	5130	5130	5130	5130	0
259	20250115	165400	438345820	5130	5130	5130	5130	0
260	20250115	165300	438345820	5130	5130	5130	5130	0
261	20250115	165200	438345820	5130	5130	5130	5130	0
262	20250115	165100	438345820	5130	5130	5130	5130	0
263	20250115	165000	438345820	5130	5130	5130	5130	0
264	20250115	164900	438345820	5130	5130	5130	5130	0
265	20250115	164800	438345820	5130	5130	5130	5130	0
266	20250115	164700	438345820	5130	5130	5130	5130	0
267	20250115	164600	438345820	5130	5130	5130	5130	0
268	20250115	164500	438345820	5130	5130	5130	5130	0
269	20250115	164400	438345820	5130	5130	5130	5130	0
270	20250115	164300	438345820	5130	5130	5130	5130	0
271	20250115	164200	438345820	5130	5130	5130	5130	0
272	20250115	164100	438345820	5130	5130	5130	5130	8734
273	20250115	164000	438345820	5130	5130	5130	5130	0
274	20250115	163900	438345820	5130	5130	5130	5130	0
275	20250115	163800	438345820	5130	5130	5130	5130	0
276	20250115	163700	438345820	5130	5130	5130	5130	0
277	20250115	163600	438345820	5130	5130	5130	5130	0
278	20250115	163500	438345820	5130	5130	5130	5130	0
279	20250115	163400	438345820	5130	5130	5130	5130	0
280	20250115	163300	438345820	5130	5130	5130	5130	0
281	20250115	163200	438345820	5130	5130	5130	5130	0
282	20250115	163100	438345820	5130	5130	5130	5130	0
283	20250115	163000	438345820	5130	5130	5130	5130	0
284	20250115	162900	438345820	5130	5130	5130	5130	0
285	20250115	162800	438345820	5130	5130	5130	5130	0
286	20250115	162700	438345820	5130	5130	5130	5130	0
287	20250115	162600	438345820	5130	5130	5130	5130	0
288	20250115	162500	438345820	5130	5130	5130	5130	0
289	20250115	162400	438345820	5130	5130	5130	5130	0
290	20250115	162300	438345820	5130	5130	5130	5130	0
291	20250115	162200	438345820	5130	5130	5130	5130	0
292	20250115	162100	438345820	5130	5130	5130	5130	0
293	20250115	162000	438345820	5130	5130	5130	5130	0
294	20250115	161900	438345820	5130	5130	5130	5130	0
295	20250115	161800	438345820	5130	5130	5130	5130	0
296	20250115	161700	438345820	5130	5130	5130	5130	0
297	20250115	161600	438345820	5130	5130	5130	5130	0
298	20250115	161500	438345820	5130	5130	5130	5130	0
299	20250115	161400	438345820	5130	5130	5130	5130	0
300	20250115	161300	438345820	5130	5130	5130	5130	0
301	20250115	161200	438345820	5130	5130	5130	5130	0
302	20250115	161100	438345820	5130	5130	5130	5130	8734
303	20250115	161000	438345820	5130	5130	5130	5130	0
304	20250115	160900	438345820	5130	5130	5130	5130	0
305	20250115	160800	438345820	5130	5130	5130	5130	0
306	20250115	160700	438345820	5130	5130	5130	5130	0
307	20250115	160600	438345820	5130	5130	5130	5130	0
308	20250115	160500	438345820	5130	5130	5130	5130	0
309	20250115	160400	438345820	5130	5130	5130	5130	0
310	20250115	160300	438345820	5130	5130	5130	5130	0
311	20250115	160200	438345820	5130	5130	5130	5130	0
312	20250115	160100	438345820	5130	5130	5130	5130	0
313	20250115	160000	438345820	5130	5130	5130	5130	0
314	20250115	155900	438345820	5130	5130	5130	5130	0
315	20250115	155800	438345820	5130	5130	5130	5130	0
316	20250115	155700	438345820	5130	5130	5130	5130	0
317	20250115	155600	438345820	5130	5130	5130	5130	0
318	20250115	155500	438345820	5130	5130	5130	5130	0
319	20250115	155400	438345820	5130	5130	5130	5130	0
320	20250115	155300	438345820	5130	5130	5130	5130	0
321	20250115	155200	438345820	5130	5130	5130	5130	0
322	20250115	155100	438345820	5130	5130	5130	5130	0
323	20250115	155000	438345820	5130	5130	5130	5130	0
324	20250115	154900	438345820	5130	5130	5130	5130	0
325	20250115	154800	438345820	5130	5130	5130	5130	0
326	20250115	154700	438345820	5130	5130	5130	5130	0
327	20250115	154600	438345820	5130	5130	5130	5130	0
328	20250115	154500	438345820	5130	5130	5130	5130	0
329	20250115	154400	438345820	5130	5130	5130	5130	0
330	20250115	154300	438345820	5130	5130	5130	5130	0
331	20250115	154200	438345820	5130	5130	5130	5130	0
332	20250115	154100	438345820	5130	5130	5130	5130	8734
333	20250115	154000	438345820	5130	5130	5130	5130	0
334	20250115	153900	438345820	5130	5130	5130	5130	0
335	20250115	153800	438345820	5130	5130	5130	5130	0
336	20250115	153700	438345820	5130	5130	5130	5130	0
337	20250115	153600	438345820	5130	5130	5130	5130	0
338	20250115	153500	438345820	5130	5130	5130	5130	0
339	20250115	153400	438345820	5130	5130	5130	5130	0
340	20250115	153300	438345820	5130	5130	5130	5130	0
341	20250115	153200	438345820	5130	5130	5130	5130	0
342	20250115	153100	438345820	5130	5130	5130	5130	0
343	20250115	153000	438345820	5130	5130	5130	5130	8734
344	20250115	152900	393540400	5130	5130	5130	5130	0
345	20250115	152800	393540400	5130	5130	5130	5130	0
346	20250115	152700	393540400	5130	5130	5130	5130	0
347	20250115	152600	393540400	5130	5130	5130	5130	0
348	20250115	152500	393540400	5130	5130	5130	5130	0
349	20250115	152400	393540400	5130	5130	5130	5130	0
350	20250115	152300	393540400	5130	5130	5130	5130	0
351	20250115	152200	393540400	5130	5130	5130	5130	0
352	20250115	152100	393540400	5130	5130	5130	5130	0
353	20250115	152000	393540400	5130	5130	5130	5130	0
354	20250115	151900	393540400	5130	5090	5130	5090	1129
355	20250115	151800	387774920	5090	5090	5090	5090	374
356	20250115	151700	385871260	5090	5090	5090	5090	125
357	20250115	151600	385235010	5070	5070	5070	5070	0
358	20250115	151500	385235010	5070	5070	5070	5070	0
359	20250115	151400	385235010	5070	5070	5070	5070	494
360	20250115	151300	382730430	5090	5090	5090	5090	1
361	20250115	151200	382725340	5080	5080	5080	5080	600
362	20250115	151100	379677340	5080	5080	5080	5080	100
363	20250115	151000	379169340	5080	5080	5080	5080	0
364	20250115	150900	379169340	5080	5080	5080	5080	100
365	20250115	150800	378661340	5090	5090	5090	5090	0
366	20250115	150700	378661340	5090	5090	5090	5090	15
367	20250115	150600	378584990	5090	5090	5090	5090	0
368	20250115	150500	378584990	5090	5080	5090	5080	158
369	20250115	150400	377781470	5090	5090	5090	5090	0
370	20250115	150300	377781470	5090	5090	5090	5090	106
371	20250115	150200	377241930	5080	5080	5080	5080	100
372	20250115	150100	376733930	5090	5090	5090	5090	224
373	20250115	150000	375593770	5090	5090	5090	5090	347
374	20250115	145900	373827540	5090	5090	5090	5090	0
375	20250115	145800	373827540	5090	5090	5090	5090	1343
376	20250115	145700	366991670	5100	5100	5100	5100	0
377	20250115	145600	366991670	5100	5090	5100	5090	1323
378	20250115	145500	360255820	5090	5090	5090	5090	50
379	20250115	145400	360001320	5090	5090	5090	5090	0
380	20250115	145300	360001320	5090	5090	5090	5090	0
381	20250115	145200	360001320	5090	5090	5090	5090	12
382	20250115	145100	359940240	5100	5100	5100	5100	0
383	20250115	145000	359940240	5100	5100	5100	5100	0
384	20250115	144900	359940240	5100	5100	5100	5100	28
385	20250115	144800	359797440	5080	5080	5080	5080	0
386	20250115	144700	359797440	5080	5090	5090	5080	100
387	20250115	144600	359288950	5100	5100	5100	5100	0
388	20250115	144500	359288950	5100	5100	5100	5080	296
389	20250115	144400	357780860	5080	5090	5090	5080	100
390	20250115	144300	357272370	5100	5100	5100	5100	198
391	20250115	144200	356262570	5080	5100	5100	5080	529
392	20250115	144100	353566180	5100	5100	5100	5100	3141
393	20250115	144000	337547080	5110	5110	5110	5100	514
394	20250115	143900	334923400	5110	5110	5110	5110	39
395	20250115	143800	334724110	5110	5110	5110	5110	0
396	20250115	143700	334724110	5110	5100	5110	5100	24
397	20250115	143600	334601690	5100	5100	5100	5100	404
398	20250115	143500	332541290	5100	5100	5100	5100	0
399	20250115	143400	332541290	5100	5130	5130	5100	2750
400	20250115	143300	318510900	5130	5130	5130	5130	11
401	20250115	143200	318454470	5100	5110	5130	5100	634
402	20250115	143100	315203600	5110	5110	5110	5110	0
403	20250115	143000	315203600	5110	5120	5120	5110	50
404	20250115	142900	314948050	5120	5100	5120	5100	42
405	20250115	142800	314733810	5120	5110	5120	5110	2637
406	20250115	142700	301241070	5110	5110	5110	5110	0
407	20250115	142600	301241070	5110	5110	5110	5110	0
408	20250115	142500	301241070	5110	5110	5110	5110	3
409	20250115	142400	301225740	5110	5110	5110	5110	0
410	20250115	142300	301225740	5110	5110	5110	5110	0
411	20250115	142200	301225740	5110	5110	5110	5110	0
412	20250115	142100	301225740	5110	5110	5110	5110	0
413	20250115	142000	301225740	5110	5110	5110	5110	0
414	20250115	141900	301225740	5110	5110	5110	5110	0
415	20250115	141800	301225740	5110	5110	5110	5110	0
416	20250115	141700	301225740	5110	5110	5110	5110	159
417	20250115	141600	300413250	5110	5110	5110	5110	0
418	20250115	141500	300413250	5110	5100	5110	5100	44
419	20250115	141400	300188840	5100	5090	5100	5090	1018
420	20250115	141300	294998040	5090	5090	5090	5090	0
421	20250115	141200	294998040	5090	5080	5100	5080	54
422	20250115	141100	294722790	5080	5080	5080	5080	15
423	20250115	141000	294646590	5090	5090	5090	5090	123
424	20250115	140900	294020520	5090	5090	5090	5090	0
425	20250115	140800	294020520	5090	5090	5090	5090	93
426	20250115	140700	293547150	5090	5090	5090	5090	0
427	20250115	140600	293547150	5090	5090	5090	5090	3
428	20250115	140500	293531880	5090	5090	5090	5090	1
429	20250115	140400	293526790	5100	5100	5100	5100	20
430	20250115	140300	293424790	5100	5100	5100	5100	326
431	20250115	140200	291762190	5100	5100	5100	5100	0
432	20250115	140100	291762190	5100	5100	5100	5100	0
433	20250115	140000	291762190	5100	5100	5100	5100	88
434	20250115	135900	291313390	5100	5100	5100	5100	88
435	20250115	135800	290864590	5100	5090	5100	5090	631
436	20250115	135700	287652790	5110	5100	5110	5100	182
437	20250115	135600	286722820	5110	5110	5110	5110	0
438	20250115	135500	286722820	5110	5110	5110	5110	20
439	20250115	135400	286620620	5110	5110	5110	5110	0
440	20250115	135300	286620620	5110	5110	5110	5110	100
441	20250115	135200	286109620	5110	5110	5110	5110	0
442	20250115	135100	286109620	5110	5110	5110	5110	20
443	20250115	135000	286007420	5120	5120	5120	5120	0
444	20250115	134900	286007420	5120	5120	5120	5120	44
445	20250115	134800	285782140	5120	5120	5120	5120	0
446	20250115	134700	285782140	5120	5100	5120	5100	4869
447	20250115	134600	260892560	5100	5100	5100	5100	107
448	20250115	134500	260346860	5100	5100	5100	5100	20
449	20250115	134400	260244860	5100	5100	5100	5100	20
450	20250115	134300	260142860	5110	5110	5110	5110	0
451	20250115	134200	260142860	5110	5100	5110	5070	1643
452	20250115	134100	251760740	5100	5090	5100	5090	1304
453	20250115	134000	245121070	5090	5090	5090	5060	683
454	20250115	133900	241644780	5060	5060	5060	5060	0
455	20250115	133800	241644780	5060	5060	5060	5060	36
456	20250115	133700	241462620	5060	5060	5060	5060	0
457	20250115	133600	241462620	5060	5080	5080	5060	3793
458	20250115	133500	222195780	5080	5080	5080	5080	0
459	20250115	133400	222195780	5080	5080	5080	5080	0
460	20250115	133300	222195780	5080	5080	5080	5080	0
461	20250115	133200	222195780	5080	5080	5080	5080	0
462	20250115	133100	222195780	5080	5080	5080	5080	918
463	20250115	133000	217532340	5080	5080	5080	5080	0
464	20250115	132900	217532340	5080	5070	5080	5070	4627
465	20250115	132800	194073440	5050	5050	5050	5050	367
466	20250115	132700	192220090	5070	5060	5070	5060	151
467	20250115	132600	191456020	5070	5060	5070	5060	126
468	20250115	132500	190818250	5070	5070	5070	5070	0
469	20250115	132400	190818250	5070	5070	5070	5070	0
470	20250115	132300	190818250	5070	5060	5070	5060	1246
471	20250115	132200	184506520	5060	5060	5060	5060	284
472	20250115	132100	183069480	5060	5060	5060	5060	97
473	20250115	132000	182578660	5060	5060	5060	5060	3869
474	20250115	131900	163001520	5060	5050	5060	5050	1105
475	20250115	131800	157413090	5050	5050	5050	5050	500
476	20250115	131700	154888090	5050	5050	5050	5050	160
477	20250115	131600	154080090	5050	5050	5050	5050	0
478	20250115	131500	154080090	5050	5050	5050	5050	40
479	20250115	131400	153878090	5040	5040	5040	5040	0
480	20250115	131300	153878090	5040	5040	5040	5040	0
481	20250115	131200	153878090	5040	5040	5040	5040	0
482	20250115	131100	153878090	5040	5040	5040	5040	0
483	20250115	131000	153878090	5040	5040	5040	5040	30
484	20250115	130900	153726890	5040	5040	5040	5040	0
485	20250115	130800	153726890	5040	5040	5040	5040	0
486	20250115	130700	153726890	5040	5040	5040	5040	0
487	20250115	130600	153726890	5040	5050	5050	5040	14
488	20250115	130500	153656200	5050	5050	5050	5050	0
489	20250115	130400	153656200	5050	5050	5050	5050	0
490	20250115	130300	153656200	5050	5050	5050	5050	335
491	20250115	130200	151964450	5060	5060	5060	5060	0
492	20250115	130100	151964450	5060	5060	5060	5060	1
493	20250115	130000	151959390	5060	5060	5060	5060	0
494	20250115	125900	151959390	5060	5060	5060	5060	0
495	20250115	125800	151959390	5060	5060	5060	5060	253
496	20250115	125700	150679210	5070	5070	5070	5070	88
497	20250115	125600	150233050	5070	5070	5070	5070	0
498	20250115	125500	150233050	5070	5070	5070	5070	88
499	20250115	125400	149786890	5070	5070	5070	5070	0
500	20250115	125300	149786890	5070	5070	5070	5070	0
501	20250115	125200	149786890	5070	5070	5070	5070	0
502	20250115	125100	149786890	5070	5070	5070	5070	44
503	20250115	125000	149563810	5070	5070	5070	5070	0
504	20250115	124900	149563810	5070	5070	5070	5070	0
505	20250115	124800	149563810	5070	5070	5070	5070	334
506	20250115	124700	147870430	5070	5070	5070	5070	93
507	20250115	124600	147398920	5070	5070	5070	5070	0
508	20250115	124500	147398920	5070	5060	5070	5060	88
509	20250115	124400	146952780	5030	5030	5030	5030	0
510	20250115	124300	146952780	5030	5030	5030	5030	0
511	20250115	124200	146952780	5030	5030	5030	5030	0
512	20250115	124100	146952780	5030	5030	5030	5030	0
513	20250115	124000	146952780	5030	5030	5030	5030	1
514	20250115	123900	146947750	5040	5040	5040	5040	102
515	20250115	123800	146433670	5040	5040	5040	5040	0
516	20250115	123700	146433670	5040	5040	5040	5040	0
517	20250115	123600	146433670	5040	5040	5040	5040	0
518	20250115	123500	146433670	5040	5040	5040	5040	0
519	20250115	123400	146433670	5040	5040	5040	5040	0
520	20250115	123300	146433670	5040	5040	5040	5040	0
521	20250115	123200	146433670	5040	5040	5040	5040	1000
522	20250115	123100	141393670	5040	5040	5040	5040	0
523	20250115	123000	141393670	5040	5040	5040	5040	0
524	20250115	122900	141393670	5040	5040	5040	5040	20
525	20250115	122800	141292870	5060	5060	5060	5060	23
526	20250115	122700	141176490	5060	5060	5060	5060	0
527	20250115	122600	141176490	5060	5050	5060	5050	365
528	20250115	122500	139329990	5060	5060	5060	5060	0
529	20250115	122400	139329990	5060	5060	5060	5060	0
530	20250115	122300	139329990	5060	5060	5060	5060	0
531	20250115	122200	139329990	5060	5060	5060	5060	0
532	20250115	122100	139329990	5060	5060	5060	5060	0
533	20250115	122000	139329990	5060	5060	5060	5060	165
534	20250115	121900	138495090	5060	5060	5060	5060	5
535	20250115	121800	138469790	5060	5060	5060	5060	0
536	20250115	121700	138469790	5060	5060	5060	5060	5
537	20250115	121600	138444490	5060	5060	5060	5060	28
538	20250115	121500	138302810	5060	5060	5060	5060	0
539	20250115	121400	138302810	5060	5050	5060	5050	3009
540	20250115	121300	123107350	5050	5050	5050	5050	10
541	20250115	121200	123056850	5040	5040	5040	5040	10
542	20250115	121100	123006450	5040	5040	5040	5040	0
543	20250115	121000	123006450	5040	5040	5040	5040	0
544	20250115	120900	123006450	5040	5040	5040	5040	0
545	20250115	120800	123006450	5040	5040	5040	5040	0
546	20250115	120700	123006450	5040	5040	5040	5040	100
547	20250115	120600	122502450	5040	5040	5040	5040	1000
548	20250115	120500	117462450	5030	5030	5030	5030	0
549	20250115	120400	117462450	5030	5030	5030	5030	0
550	20250115	120300	117462450	5030	5080	5080	5030	2097
551	20250115	120200	106891280	5080	5080	5080	5080	0
552	20250115	120100	106891280	5080	5080	5080	5080	0
553	20250115	120000	106891280	5080	5080	5080	5080	0
554	20250115	115900	106891280	5080	5080	5080	5080	10
555	20250115	115800	106840480	5080	5080	5080	5080	500
556	20250115	115700	104300480	5090	5070	5090	5070	359
557	20250115	115600	102477180	5070	5040	5070	5040	3218
558	20250115	115500	86234810	5010	5010	5010	5010	1
559	20250115	115400	86229800	5030	5030	5030	5030	0
560	20250115	115300	86229800	5030	5030	5030	5030	0
561	20250115	115200	86229800	5030	5030	5030	5030	0
562	20250115	115100	86229800	5030	5030	5030	5030	1000
563	20250115	115000	81199800	5050	5010	5050	5010	5934
564	20250115	114900	51320530	5000	5000	5000	5000	0
565	20250115	114800	51320530	5000	5000	5000	5000	0
566	20250115	114700	51320530	5000	4990	5000	4990	1783
567	20250115	114600	42408750	4990	4990	4990	4990	0
568	20250115	114500	42408750	4990	4990	4990	4990	0
569	20250115	114400	42408750	4990	4990	4990	4990	0
570	20250115	114300	42408750	4990	4990	4990	4990	0
571	20250115	114200	42408750	4990	4990	4990	4990	0
572	20250115	114100	42408750	4990	4990	4990	4990	0
573	20250115	114000	42408750	4990	4990	4990	4990	0
574	20250115	113900	42408750	4990	4990	4990	4990	0
575	20250115	113800	42408750	4990	4975	4990	4975	18
576	20250115	113700	42319140	4975	4975	4975	4975	0
577	20250115	113600	42319140	4975	4975	4990	4975	69
578	20250115	113500	41975805	4990	4990	4990	4990	0
579	20250115	113400	41975805	4990	4990	4990	4990	0
580	20250115	113300	41975805	4990	4990	4990	4990	100
581	20250115	113200	41476805	4990	4990	4990	4990	0
582	20250115	113100	41476805	4990	4990	4990	4990	0
583	20250115	113000	41476805	4990	4990	4990	4990	0
584	20250115	112900	41476805	4990	4990	4990	4990	0
585	20250115	112800	41476805	4990	4990	4990	4990	0
586	20250115	112700	41476805	4990	4990	4990	4990	0
587	20250115	112600	41476805	4990	4990	4990	4990	0
588	20250115	112500	41476805	4990	4990	4990	4990	7
589	20250115	112400	41441875	4975	4975	4975	4975	0
590	20250115	112300	41441875	4975	4975	4975	4975	0
591	20250115	112200	41441875	4975	4975	4975	4975	0
592	20250115	112100	41441875	4975	4975	4975	4975	0
593	20250115	112000	41441875	4975	4975	4975	4975	0
594	20250115	111900	41441875	4975	4975	4975	4975	0
595	20250115	111800	41441875	4975	4975	4975	4975	0
596	20250115	111700	41441875	4975	4975	4975	4975	3
597	20250115	111600	41426950	4995	4995	4995	4995	0
598	20250115	111500	41426950	4995	4995	4995	4995	0
599	20250115	111400	41426950	4995	4995	4995	4995	0
600	20250115	111300	41426950	4995	4995	4995	4995	0
601	20250115	111200	41426950	4995	4995	4995	4995	0
602	20250115	111100	41426950	4995	4995	4995	4995	0
603	20250115	111000	41426950	4995	4995	4995	4995	4
604	20250115	110900	41406970	4970	4970	4970	4970	400
605	20250115	110800	39418970	4995	4995	4995	4995	0
606	20250115	110700	39418970	4995	4995	4995	4995	0
607	20250115	110600	39418970	4995	4995	4995	4995	0
608	20250115	110500	39418970	4995	4995	4995	4995	0
609	20250115	110400	39418970	4995	4995	4995	4995	0
610	20250115	110300	39418970	4995	4995	4995	4995	0
611	20250115	110200	39418970	4995	4995	4995	4995	0
612	20250115	110100	39418970	4995	4995	4995	4995	0
613	20250115	110000	39418970	4995	4995	4995	4995	0
614	20250115	105900	39418970	4995	4995	4995	4995	0
615	20250115	105800	39418970	4995	4995	4995	4995	0
616	20250115	105700	39418970	4995	4995	4995	4995	0
617	20250115	105600	39418970	4995	4970	4995	4970	267
618	20250115	105500	38091880	4995	4995	4995	4995	62
619	20250115	105400	37782190	4995	4995	4995	4995	10
620	20250115	105300	37732240	4995	4995	4995	4995	0
621	20250115	105200	37732240	4995	4995	4995	4995	0
622	20250115	105100	37732240	4995	4995	4995	4995	0
623	20250115	105000	37732240	4995	4995	4995	4995	0
624	20250115	104900	37732240	4995	4995	4995	4995	0
625	20250115	104800	37732240	4995	4995	4995	4995	0
626	20250115	104700	37732240	4995	4995	4995	4995	0
627	20250115	104600	37732240	4995	4995	4995	4995	0
628	20250115	104500	37732240	4995	4995	4995	4995	0
629	20250115	104400	37732240	4995	4995	4995	4995	0
630	20250115	104300	37732240	4995	4995	4995	4995	0
631	20250115	104200	37732240	4995	4995	4995	4995	0
632	20250115	104100	37732240	4995	4995	4995	4995	0
633	20250115	104000	37732240	4995	4995	4995	4995	0
634	20250115	103900	37732240	4995	4995	4995	4995	0
635	20250115	103800	37732240	4995	4995	4995	4995	0
636	20250115	103700	37732240	4995	4995	4995	4995	10
637	20250115	103600	37682290	4995	4995	4995	4995	0
638	20250115	103500	37682290	4995	4995	4995	4995	14
639	20250115	103400	37612360	4975	4975	4975	4975	170
640	20250115	103300	36766610	4995	4995	4995	4995	0
641	20250115	103200	36766610	4995	4995	4995	4995	4
642	20250115	103100	36746630	4965	4965	4965	4965	0
643	20250115	103000	36746630	4965	4965	4965	4965	0
644	20250115	102900	36746630	4965	4965	4965	4965	1
645	20250115	102800	36741665	5000	5000	5000	5000	0
646	20250115	102700	36741665	5000	5000	5000	5000	0
647	20250115	102600	36741665	5000	5000	5000	5000	0
648	20250115	102500	36741665	5000	5000	5000	5000	0
649	20250115	102400	36741665	5000	5000	5000	5000	1
650	20250115	102300	36736665	5000	5000	5000	5000	0
651	20250115	102200	36736665	5000	5000	5000	5000	4
652	20250115	102100	36716665	4975	4975	4975	4975	13
653	20250115	102000	36651990	5000	5000	5000	5000	1
654	20250115	101900	36646990	5010	4975	5010	4960	222
655	20250115	101800	35544590	4980	4980	4980	4980	128
656	20250115	101700	34907150	5010	5010	5010	5010	26
657	20250115	101600	34776890	5010	5010	5010	5010	0
658	20250115	101500	34776890	5010	5010	5010	5010	0
659	20250115	101400	34776890	5010	5010	5010	5010	4
660	20250115	101300	34756850	4980	4995	4995	4980	147
661	20250115	101200	34024145	5010	5010	5010	5010	1
662	20250115	101100	34019135	5010	5010	5010	5010	0
663	20250115	101000	34019135	5010	5010	5010	5010	0
664	20250115	100900	34019135	5010	5010	5010	5010	0
665	20250115	100800	34019135	5010	5010	5010	5010	0
666	20250115	100700	34019135	5010	5010	5010	5010	0
667	20250115	100600	34019135	5010	5010	5010	5010	2
668	20250115	100500	34009115	5010	5010	5010	5010	1
669	20250115	100400	34004105	5000	5000	5000	5000	136
670	20250115	100300	33324105	5010	5010	5010	5010	0
671	20250115	100200	33324105	5010	5010	5010	5010	0
672	20250115	100100	33324105	5010	5010	5010	5010	0
673	20250115	100000	33324105	5010	5010	5010	5010	0
674	20250115	095900	33324105	5010	5010	5010	5010	4
675	20250115	095800	33304065	5010	5010	5010	5010	120
676	20250115	095700	32702865	5020	5010	5020	5010	42
677	20250115	095600	32492305	5010	5010	5010	5010	135
678	20250115	095500	31815955	5020	5020	5020	5020	0
679	20250115	095400	31815955	5020	5020	5020	5020	0
680	20250115	095300	31815955	5020	5020	5020	5020	0
681	20250115	095200	31815955	5020	5020	5020	5020	0
682	20250115	095100	31815955	5020	5020	5020	5020	0
683	20250115	095000	31815955	5020	5020	5020	5020	1
684	20250115	094900	31810935	5010	5010	5010	5010	0
685	20250115	094800	31810935	5010	5010	5010	5010	0
686	20250115	094700	31810935	5010	5010	5010	5010	0
687	20250115	094600	31810935	5010	5010	5010	5010	11
688	20250115	094500	31755825	5020	5020	5020	5020	10
689	20250115	094400	31705625	5020	5000	5020	5000	42
690	20250115	094300	31495395	4995	4995	5000	4995	1224
691	20250115	094200	25381510	4980	4980	4980	4980	0
692	20250115	094100	25381510	4980	4980	4980	4980	0
693	20250115	094000	25381510	4980	4980	4980	4980	2
694	20250115	093900	25371550	4995	4995	4995	4995	0
695	20250115	093800	25371550	4995	4995	4995	4995	0
696	20250115	093700	25371550	4995	4995	4995	4995	0
697	20250115	093600	25371550	4995	4995	4995	4995	0
698	20250115	093500	25371550	4995	4995	4995	4995	0
699	20250115	093400	25371550	4995	4995	4995	4995	0
700	20250115	093300	25371550	4995	4995	4995	4995	0
701	20250115	093200	25371550	4995	4995	4995	4995	0
702	20250115	093100	25371550	4995	4995	4995	4995	0
703	20250115	093000	25371550	4995	4995	4995	4995	0
704	20250115	092900	25371550	4995	4995	4995	4995	0
705	20250115	092800	25371550	4995	4995	4995	4995	0
706	20250115	092700	25371550	4995	4995	4995	4995	0
707	20250115	092600	25371550	4995	4995	4995	4995	0
708	20250115	092500	25371550	4995	4995	4995	4995	0
709	20250115	092400	25371550	4995	4995	4995	4995	0
710	20250115	092300	25371550	4995	4995	4995	4995	4
711	20250115	092200	25351570	4995	4995	4995	4995	3000
712	20250115	092100	10366570	4970	4970	4970	4970	0
713	20250115	092000	10366570	4970	4970	4970	4970	86
714	20250115	091900	9939150	4970	4970	4970	4970	90
715	20250115	091800	9491850	4970	4970	4970	4970	300
716	20250115	091700	8000850	4995	4995	4995	4995	0
717	20250115	091600	8000850	4995	4995	4995	4995	0
718	20250115	091500	8000850	4995	4995	4995	4995	0
719	20250115	091400	8000850	4995	4995	4995	4995	0
720	20250115	091300	8000850	4995	4995	4995	4995	29
721	20250115	091200	7855995	4990	4990	4990	4990	100
722	20250115	091100	7356995	4990	4990	4990	4990	330
723	20250115	091000	5710295	4990	4990	4990	4990	16
724	20250115	090900	5630455	4990	4990	4990	4990	1
725	20250115	090800	5625465	4985	4985	4985	4985	0
726	20250115	090700	5625465	4985	4985	4985	4985	147
727	20250115	090600	4892670	4985	4970	4985	4970	47
728	20250115	090500	4658735	4970	4970	4970	4970	0
729	20250115	090400	4658735	4970	4970	4970	4970	1
730	20250115	090300	4653765	4950	4950	4950	4950	0
731	20250115	090200	4653765	4950	4950	4950	4950	0
732	20250115	090100	4653765	4950	4950	4950	4950	4
733	20250115	090000	4633965	4935	4935	4935	4935	939