KissMeData/241790/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205300	128315895	4950	4950	4950	4950	889
3	20250115	205200	128315895	4950	4950	4950	4950	0
4	20250115	205100	128315895	4950	4950	4950	4950	0
5	20250115	205000	128315895	4950	4950	4950	4950	0
6	20250115	204900	128315895	4950	4950	4950	4950	0
7	20250115	204800	128315895	4950	4950	4950	4950	0
8	20250115	204700	128315895	4950	4950	4950	4950	0
9	20250115	204600	128315895	4950	4950	4950	4950	0
10	20250115	204500	128315895	4950	4950	4950	4950	0
11	20250115	204400	128315895	4950	4950	4950	4950	0
12	20250115	204300	128315895	4950	4950	4950	4950	0
13	20250115	204200	128315895	4950	4950	4950	4950	0
14	20250115	204100	128315895	4950	4950	4950	4950	0
15	20250115	204000	128315895	4950	4950	4950	4950	0
16	20250115	203900	128315895	4950	4950	4950	4950	0
17	20250115	203800	128315895	4950	4950	4950	4950	0
18	20250115	203700	128315895	4950	4950	4950	4950	0
19	20250115	203600	128315895	4950	4950	4950	4950	0
20	20250115	203500	128315895	4950	4950	4950	4950	0
21	20250115	203400	128315895	4950	4950	4950	4950	0
22	20250115	203300	128315895	4950	4950	4950	4950	0
23	20250115	203200	128315895	4950	4950	4950	4950	0
24	20250115	203100	128315895	4950	4950	4950	4950	0
25	20250115	203000	128315895	4950	4950	4950	4950	0
26	20250115	202900	128315895	4950	4950	4950	4950	0
27	20250115	202800	128315895	4950	4950	4950	4950	0
28	20250115	202700	128315895	4950	4950	4950	4950	0
29	20250115	202600	128315895	4950	4950	4950	4950	0
30	20250115	202500	128315895	4950	4950	4950	4950	0
31	20250115	202400	128315895	4950	4950	4950	4950	0
32	20250115	202300	128315895	4950	4950	4950	4950	889
33	20250115	202200	128315895	4950	4950	4950	4950	0
34	20250115	202100	128315895	4950	4950	4950	4950	0
35	20250115	202000	128315895	4950	4950	4950	4950	0
36	20250115	201900	128315895	4950	4950	4950	4950	0
37	20250115	201800	128315895	4950	4950	4950	4950	0
38	20250115	201700	128315895	4950	4950	4950	4950	0
39	20250115	201600	128315895	4950	4950	4950	4950	0
40	20250115	201500	128315895	4950	4950	4950	4950	0
41	20250115	201400	128315895	4950	4950	4950	4950	0
42	20250115	201300	128315895	4950	4950	4950	4950	0
43	20250115	201200	128315895	4950	4950	4950	4950	0
44	20250115	201100	128315895	4950	4950	4950	4950	0
45	20250115	201000	128315895	4950	4950	4950	4950	0
46	20250115	200900	128315895	4950	4950	4950	4950	0
47	20250115	200800	128315895	4950	4950	4950	4950	0
48	20250115	200700	128315895	4950	4950	4950	4950	0
49	20250115	200600	128315895	4950	4950	4950	4950	0
50	20250115	200500	128315895	4950	4950	4950	4950	0
51	20250115	200400	128315895	4950	4950	4950	4950	0
52	20250115	200300	128315895	4950	4950	4950	4950	0
53	20250115	200200	128315895	4950	4950	4950	4950	0
54	20250115	200100	128315895	4950	4950	4950	4950	0
55	20250115	200000	128315895	4950	4950	4950	4950	0
56	20250115	195900	128315895	4950	4950	4950	4950	0
57	20250115	195800	128315895	4950	4950	4950	4950	0
58	20250115	195700	128315895	4950	4950	4950	4950	0
59	20250115	195600	128315895	4950	4950	4950	4950	0
60	20250115	195500	128315895	4950	4950	4950	4950	0
61	20250115	195400	128315895	4950	4950	4950	4950	0
62	20250115	195300	128315895	4950	4950	4950	4950	889
63	20250115	195200	128315895	4950	4950	4950	4950	0
64	20250115	195100	128315895	4950	4950	4950	4950	0
65	20250115	195000	128315895	4950	4950	4950	4950	0
66	20250115	194900	128315895	4950	4950	4950	4950	0
67	20250115	194800	128315895	4950	4950	4950	4950	0
68	20250115	194700	128315895	4950	4950	4950	4950	0
69	20250115	194600	128315895	4950	4950	4950	4950	0
70	20250115	194500	128315895	4950	4950	4950	4950	0
71	20250115	194400	128315895	4950	4950	4950	4950	0
72	20250115	194300	128315895	4950	4950	4950	4950	0
73	20250115	194200	128315895	4950	4950	4950	4950	0
74	20250115	194100	128315895	4950	4950	4950	4950	0
75	20250115	194000	128315895	4950	4950	4950	4950	0
76	20250115	193900	128315895	4950	4950	4950	4950	0
77	20250115	193800	128315895	4950	4950	4950	4950	0
78	20250115	193700	128315895	4950	4950	4950	4950	0
79	20250115	193600	128315895	4950	4950	4950	4950	0
80	20250115	193500	128315895	4950	4950	4950	4950	0
81	20250115	193400	128315895	4950	4950	4950	4950	0
82	20250115	193300	128315895	4950	4950	4950	4950	0
83	20250115	193200	128315895	4950	4950	4950	4950	0
84	20250115	193100	128315895	4950	4950	4950	4950	0
85	20250115	193000	128315895	4950	4950	4950	4950	0
86	20250115	192900	128315895	4950	4950	4950	4950	0
87	20250115	192800	128315895	4950	4950	4950	4950	0
88	20250115	192700	128315895	4950	4950	4950	4950	0
89	20250115	192600	128315895	4950	4950	4950	4950	0
90	20250115	192500	128315895	4950	4950	4950	4950	0
91	20250115	192400	128315895	4950	4950	4950	4950	0
92	20250115	192300	128315895	4950	4950	4950	4950	889
93	20250115	192200	128315895	4950	4950	4950	4950	0
94	20250115	192100	128315895	4950	4950	4950	4950	0
95	20250115	192000	128315895	4950	4950	4950	4950	0
96	20250115	191900	128315895	4950	4950	4950	4950	0
97	20250115	191800	128315895	4950	4950	4950	4950	0
98	20250115	191700	128315895	4950	4950	4950	4950	0
99	20250115	191600	128315895	4950	4950	4950	4950	0
100	20250115	191500	128315895	4950	4950	4950	4950	0
101	20250115	191400	128315895	4950	4950	4950	4950	0
102	20250115	191300	128315895	4950	4950	4950	4950	0
103	20250115	191200	128315895	4950	4950	4950	4950	0
104	20250115	191100	128315895	4950	4950	4950	4950	0
105	20250115	191000	128315895	4950	4950	4950	4950	0
106	20250115	190900	128315895	4950	4950	4950	4950	0
107	20250115	190800	128315895	4950	4950	4950	4950	0
108	20250115	190700	128315895	4950	4950	4950	4950	0
109	20250115	190600	128315895	4950	4950	4950	4950	0
110	20250115	190500	128315895	4950	4950	4950	4950	0
111	20250115	190400	128315895	4950	4950	4950	4950	0
112	20250115	190300	128315895	4950	4950	4950	4950	0
113	20250115	190200	128315895	4950	4950	4950	4950	0
114	20250115	190100	128315895	4950	4950	4950	4950	0
115	20250115	190000	128315895	4950	4950	4950	4950	0
116	20250115	185900	128315895	4950	4950	4950	4950	0
117	20250115	185800	128315895	4950	4950	4950	4950	0
118	20250115	185700	128315895	4950	4950	4950	4950	0
119	20250115	185600	128315895	4950	4950	4950	4950	0
120	20250115	185500	128315895	4950	4950	4950	4950	0
121	20250115	185400	128315895	4950	4950	4950	4950	0
122	20250115	185300	128315895	4950	4950	4950	4950	889
123	20250115	185200	128315895	4950	4950	4950	4950	0
124	20250115	185100	128315895	4950	4950	4950	4950	0
125	20250115	185000	128315895	4950	4950	4950	4950	0
126	20250115	184900	128315895	4950	4950	4950	4950	0
127	20250115	184800	128315895	4950	4950	4950	4950	0
128	20250115	184700	128315895	4950	4950	4950	4950	0
129	20250115	184600	128315895	4950	4950	4950	4950	0
130	20250115	184500	128315895	4950	4950	4950	4950	0
131	20250115	184400	128315895	4950	4950	4950	4950	0
132	20250115	184300	128315895	4950	4950	4950	4950	0
133	20250115	184200	128315895	4950	4950	4950	4950	0
134	20250115	184100	128315895	4950	4950	4950	4950	0
135	20250115	184000	128315895	4950	4950	4950	4950	0
136	20250115	183900	128315895	4950	4950	4950	4950	0
137	20250115	183800	128315895	4950	4950	4950	4950	0
138	20250115	183700	128315895	4950	4950	4950	4950	0
139	20250115	183600	128315895	4950	4950	4950	4950	0
140	20250115	183500	128315895	4950	4950	4950	4950	0
141	20250115	183400	128315895	4950	4950	4950	4950	0
142	20250115	183300	128315895	4950	4950	4950	4950	0
143	20250115	183200	128315895	4950	4950	4950	4950	0
144	20250115	183100	128315895	4950	4950	4950	4950	0
145	20250115	183000	128315895	4950	4950	4950	4950	0
146	20250115	182900	128315895	4950	4950	4950	4950	0
147	20250115	182800	128315895	4950	4950	4950	4950	0
148	20250115	182700	128315895	4950	4950	4950	4950	0
149	20250115	182600	128315895	4950	4950	4950	4950	0
150	20250115	182500	128315895	4950	4950	4950	4950	0
151	20250115	182400	128315895	4950	4950	4950	4950	0
152	20250115	182300	128315895	4950	4950	4950	4950	889
153	20250115	182200	128315895	4950	4950	4950	4950	0
154	20250115	182100	128315895	4950	4950	4950	4950	0
155	20250115	182000	128315895	4950	4950	4950	4950	0
156	20250115	181900	128315895	4950	4950	4950	4950	0
157	20250115	181800	128315895	4950	4950	4950	4950	0
158	20250115	181700	128315895	4950	4950	4950	4950	0
159	20250115	181600	128315895	4950	4950	4950	4950	0
160	20250115	181500	128315895	4950	4950	4950	4950	0
161	20250115	181400	128315895	4950	4950	4950	4950	0
162	20250115	181300	128315895	4950	4950	4950	4950	0
163	20250115	181200	128315895	4950	4950	4950	4950	0
164	20250115	181100	128315895	4950	4950	4950	4950	0
165	20250115	181000	128315895	4950	4950	4950	4950	0
166	20250115	180900	128315895	4950	4950	4950	4950	0
167	20250115	180800	128315895	4950	4950	4950	4950	0
168	20250115	180700	128315895	4950	4950	4950	4950	0
169	20250115	180600	128315895	4950	4950	4950	4950	0
170	20250115	180500	128315895	4950	4950	4950	4950	0
171	20250115	180400	128315895	4950	4950	4950	4950	0
172	20250115	180300	128315895	4950	4950	4950	4950	0
173	20250115	180200	128315895	4950	4950	4950	4950	0
174	20250115	180100	128315895	4950	4950	4950	4950	0
175	20250115	180000	128315895	4950	4950	4950	4950	0
176	20250115	175900	128315895	4950	4950	4950	4950	0
177	20250115	175800	128315895	4950	4950	4950	4950	0
178	20250115	175700	128315895	4950	4950	4950	4950	0
179	20250115	175600	128315895	4950	4950	4950	4950	0
180	20250115	175500	128315895	4950	4950	4950	4950	0
181	20250115	175400	128315895	4950	4950	4950	4950	0
182	20250115	175300	128315895	4950	4950	4950	4950	889
183	20250115	175200	128315895	4950	4950	4950	4950	0
184	20250115	175100	128315895	4950	4950	4950	4950	0
185	20250115	175000	128315895	4950	4950	4950	4950	0
186	20250115	174900	128315895	4950	4950	4950	4950	0
187	20250115	174800	128315895	4950	4950	4950	4950	0
188	20250115	174700	128315895	4950	4950	4950	4950	0
189	20250115	174600	128315895	4950	4950	4950	4950	0
190	20250115	174500	128315895	4950	4950	4950	4950	0
191	20250115	174400	128315895	4950	4950	4950	4950	0
192	20250115	174300	128315895	4950	4950	4950	4950	0
193	20250115	174200	128315895	4950	4950	4950	4950	0
194	20250115	174100	128315895	4950	4950	4950	4950	0
195	20250115	174000	128315895	4950	4950	4950	4950	0
196	20250115	173900	128315895	4950	4950	4950	4950	0
197	20250115	173800	128315895	4950	4950	4950	4950	0
198	20250115	173700	128315895	4950	4950	4950	4950	0
199	20250115	173600	128315895	4950	4950	4950	4950	0
200	20250115	173500	128315895	4950	4950	4950	4950	0
201	20250115	173400	128315895	4950	4950	4950	4950	0
202	20250115	173300	128315895	4950	4950	4950	4950	0
203	20250115	173200	128315895	4950	4950	4950	4950	0
204	20250115	173100	128315895	4950	4950	4950	4950	0
205	20250115	173000	128315895	4950	4950	4950	4950	0
206	20250115	172900	128315895	4950	4950	4950	4950	0
207	20250115	172800	128315895	4950	4950	4950	4950	0
208	20250115	172700	128315895	4950	4950	4950	4950	0
209	20250115	172600	128315895	4950	4950	4950	4950	0
210	20250115	172500	128315895	4950	4950	4950	4950	0
211	20250115	172400	128315895	4950	4950	4950	4950	0
212	20250115	172300	128315895	4950	4950	4950	4950	889
213	20250115	172200	128315895	4950	4950	4950	4950	0
214	20250115	172100	128315895	4950	4950	4950	4950	0
215	20250115	172000	128315895	4950	4950	4950	4950	0
216	20250115	171900	128315895	4950	4950	4950	4950	0
217	20250115	171800	128315895	4950	4950	4950	4950	0
218	20250115	171700	128315895	4950	4950	4950	4950	0
219	20250115	171600	128315895	4950	4950	4950	4950	0
220	20250115	171500	128315895	4950	4950	4950	4950	0
221	20250115	171400	128315895	4950	4950	4950	4950	0
222	20250115	171300	128315895	4950	4950	4950	4950	0
223	20250115	171200	128315895	4950	4950	4950	4950	0
224	20250115	171100	128315895	4950	4950	4950	4950	0
225	20250115	171000	128315895	4950	4950	4950	4950	0
226	20250115	170900	128315895	4950	4950	4950	4950	0
227	20250115	170800	128315895	4950	4950	4950	4950	0
228	20250115	170700	128315895	4950	4950	4950	4950	0
229	20250115	170600	128315895	4950	4950	4950	4950	0
230	20250115	170500	128315895	4950	4950	4950	4950	0
231	20250115	170400	128315895	4950	4950	4950	4950	0
232	20250115	170300	128315895	4950	4950	4950	4950	0
233	20250115	170200	128315895	4950	4950	4950	4950	0
234	20250115	170100	128315895	4950	4950	4950	4950	0
235	20250115	170000	128315895	4950	4950	4950	4950	0
236	20250115	165900	128315895	4950	4950	4950	4950	0
237	20250115	165800	128315895	4950	4950	4950	4950	0
238	20250115	165700	128315895	4950	4950	4950	4950	0
239	20250115	165600	128315895	4950	4950	4950	4950	0
240	20250115	165500	128315895	4950	4950	4950	4950	0
241	20250115	165400	128315895	4950	4950	4950	4950	0
242	20250115	165300	128315895	4950	4950	4950	4950	889
243	20250115	165200	128315895	4950	4950	4950	4950	0
244	20250115	165100	128315895	4950	4950	4950	4950	0
245	20250115	165000	128315895	4950	4950	4950	4950	0
246	20250115	164900	128315895	4950	4950	4950	4950	0
247	20250115	164800	128315895	4950	4950	4950	4950	0
248	20250115	164700	128315895	4950	4950	4950	4950	0
249	20250115	164600	128315895	4950	4950	4950	4950	0
250	20250115	164500	128315895	4950	4950	4950	4950	0
251	20250115	164400	128315895	4950	4950	4950	4950	0
252	20250115	164300	128315895	4950	4950	4950	4950	0
253	20250115	164200	128315895	4950	4950	4950	4950	0
254	20250115	164100	128315895	4950	4950	4950	4950	0
255	20250115	164000	128315895	4950	4950	4950	4950	0
256	20250115	163900	128315895	4950	4950	4950	4950	0
257	20250115	163800	128315895	4950	4950	4950	4950	0
258	20250115	163700	128315895	4950	4950	4950	4950	0
259	20250115	163600	128315895	4950	4950	4950	4950	0
260	20250115	163500	128315895	4950	4950	4950	4950	0
261	20250115	163400	128315895	4950	4950	4950	4950	0
262	20250115	163300	128315895	4950	4950	4950	4950	0
263	20250115	163200	128315895	4950	4950	4950	4950	0
264	20250115	163100	128315895	4950	4950	4950	4950	0
265	20250115	163000	128315895	4950	4950	4950	4950	0
266	20250115	162900	128315895	4950	4950	4950	4950	0
267	20250115	162800	128315895	4950	4950	4950	4950	0
268	20250115	162700	128315895	4950	4950	4950	4950	0
269	20250115	162600	128315895	4950	4950	4950	4950	0
270	20250115	162500	128315895	4950	4950	4950	4950	0
271	20250115	162400	128315895	4950	4950	4950	4950	0
272	20250115	162300	128315895	4950	4950	4950	4950	889
273	20250115	162200	128315895	4950	4950	4950	4950	0
274	20250115	162100	128315895	4950	4950	4950	4950	0
275	20250115	162000	128315895	4950	4950	4950	4950	0
276	20250115	161900	128315895	4950	4950	4950	4950	0
277	20250115	161800	128315895	4950	4950	4950	4950	0
278	20250115	161700	128315895	4950	4950	4950	4950	0
279	20250115	161600	128315895	4950	4950	4950	4950	0
280	20250115	161500	128315895	4950	4950	4950	4950	0
281	20250115	161400	128315895	4950	4950	4950	4950	0
282	20250115	161300	128315895	4950	4950	4950	4950	0
283	20250115	161200	128315895	4950	4950	4950	4950	0
284	20250115	161100	128315895	4950	4950	4950	4950	0
285	20250115	161000	128315895	4950	4950	4950	4950	0
286	20250115	160900	128315895	4950	4950	4950	4950	0
287	20250115	160800	128315895	4950	4950	4950	4950	0
288	20250115	160700	128315895	4950	4950	4950	4950	0
289	20250115	160600	128315895	4950	4950	4950	4950	0
290	20250115	160500	128315895	4950	4950	4950	4950	0
291	20250115	160400	128315895	4950	4950	4950	4950	0
292	20250115	160300	128315895	4950	4950	4950	4950	0
293	20250115	160200	128315895	4950	4950	4950	4950	0
294	20250115	160100	128315895	4950	4950	4950	4950	0
295	20250115	160000	128315895	4950	4950	4950	4950	0
296	20250115	155900	128315895	4950	4950	4950	4950	0
297	20250115	155800	128315895	4950	4950	4950	4950	0
298	20250115	155700	128315895	4950	4950	4950	4950	0
299	20250115	155600	128315895	4950	4950	4950	4950	0
300	20250115	155500	128315895	4950	4950	4950	4950	0
301	20250115	155400	128315895	4950	4950	4950	4950	0
302	20250115	155300	128315895	4950	4950	4950	4950	889
303	20250115	155200	128315895	4950	4950	4950	4950	0
304	20250115	155100	128315895	4950	4950	4950	4950	0
305	20250115	155000	128315895	4950	4950	4950	4950	0
306	20250115	154900	128315895	4950	4950	4950	4950	0
307	20250115	154800	128315895	4950	4950	4950	4950	0
308	20250115	154700	128315895	4950	4950	4950	4950	0
309	20250115	154600	128315895	4950	4950	4950	4950	0
310	20250115	154500	128315895	4950	4950	4950	4950	0
311	20250115	154400	128315895	4950	4950	4950	4950	0
312	20250115	154300	128315895	4950	4950	4950	4950	0
313	20250115	154200	128315895	4950	4950	4950	4950	0
314	20250115	154100	128315895	4950	4950	4950	4950	0
315	20250115	154000	128315895	4950	4950	4950	4950	0
316	20250115	153900	128315895	4950	4950	4950	4950	0
317	20250115	153800	128315895	4950	4950	4950	4950	0
318	20250115	153700	128315895	4950	4950	4950	4950	0
319	20250115	153600	128315895	4950	4950	4950	4950	0
320	20250115	153500	128315895	4950	4950	4950	4950	0
321	20250115	153400	128315895	4950	4950	4950	4950	0
322	20250115	153300	128315895	4950	4950	4950	4950	0
323	20250115	153200	128315895	4950	4950	4950	4950	0
324	20250115	153100	128315895	4950	4950	4950	4950	0
325	20250115	153000	128315895	4950	4950	4950	4950	889
326	20250115	152900	123915345	4960	4960	4960	4960	0
327	20250115	152800	123915345	4960	4960	4960	4960	0
328	20250115	152700	123915345	4960	4960	4960	4960	0
329	20250115	152600	123915345	4960	4960	4960	4960	0
330	20250115	152500	123915345	4960	4960	4960	4960	0
331	20250115	152400	123915345	4960	4960	4960	4960	0
332	20250115	152300	123915345	4960	4960	4960	4960	0
333	20250115	152200	123915345	4960	4960	4960	4960	0
334	20250115	152100	123915345	4960	4960	4960	4960	0
335	20250115	152000	123915345	4960	4960	4960	4960	0
336	20250115	151900	123915345	4960	4945	4960	4945	7
337	20250115	151800	123880715	4960	4960	4960	4960	0
338	20250115	151700	123880715	4960	4950	4960	4950	51
339	20250115	151600	123628155	4950	4950	4950	4950	0
340	20250115	151500	123628155	4950	4950	4955	4950	66
341	20250115	151400	123301255	4955	4955	4955	4955	1
342	20250115	151300	123296300	4950	4950	4950	4950	21
343	20250115	151200	123192350	4955	4930	4955	4930	18
344	20250115	151100	123103585	4955	4955	4955	4955	0
345	20250115	151000	123103585	4955	4955	4955	4955	0
346	20250115	150900	123103585	4955	4955	4955	4955	90
347	20250115	150800	122657635	4955	4955	4955	4955	1
348	20250115	150700	122652680	4955	4950	4955	4950	3
349	20250115	150600	122637820	4930	4930	4930	4930	0
350	20250115	150500	122637820	4930	4930	4930	4930	0
351	20250115	150400	122637820	4930	4930	4930	4930	1
352	20250115	150300	122632890	4955	4955	4955	4955	0
353	20250115	150200	122632890	4955	4955	4955	4955	0
354	20250115	150100	122632890	4955	4955	4955	4955	0
355	20250115	150000	122632890	4955	4955	4955	4955	0
356	20250115	145900	122632890	4955	4955	4955	4955	1
357	20250115	145800	122627935	4945	4945	4945	4945	50
358	20250115	145700	122380685	4945	4945	4945	4945	0
359	20250115	145600	122380685	4945	4945	4945	4945	1
360	20250115	145500	122375740	4930	4930	4930	4930	0
361	20250115	145400	122375740	4930	4930	4930	4930	0
362	20250115	145300	122375740	4930	4930	4930	4930	1571
363	20250115	145200	114630710	4935	4940	4940	4935	774
364	20250115	145100	110810150	4940	4940	4940	4940	0
365	20250115	145000	110810150	4940	4940	4940	4940	0
366	20250115	144900	110810150	4940	4940	4940	4940	0
367	20250115	144800	110810150	4940	4940	4940	4940	0
368	20250115	144700	110810150	4940	4940	4940	4940	0
369	20250115	144600	110810150	4940	4940	4940	4940	0
370	20250115	144500	110810150	4940	4940	4940	4940	0
371	20250115	144400	110810150	4940	4940	4940	4940	0
372	20250115	144300	110810150	4940	4940	4940	4940	0
373	20250115	144200	110810150	4940	4940	4940	4940	0
374	20250115	144100	110810150	4940	4945	4945	4940	61
375	20250115	144000	110508715	4945	4945	4945	4945	0
376	20250115	143900	110508715	4945	4945	4945	4945	87
377	20250115	143800	110078500	4945	4945	4945	4945	0
378	20250115	143700	110078500	4945	4945	4945	4945	0
379	20250115	143600	110078500	4945	4945	4945	4945	0
380	20250115	143500	110078500	4945	4945	4945	4945	0
381	20250115	143400	110078500	4945	4945	4945	4945	0
382	20250115	143300	110078500	4945	4945	4945	4945	83
383	20250115	143200	109668065	4940	4940	4940	4940	0
384	20250115	143100	109668065	4940	4940	4940	4940	889
385	20250115	143000	105276405	4940	4940	4940	4940	0
386	20250115	142900	105276405	4940	4940	4940	4940	0
387	20250115	142800	105276405	4940	4940	4940	4940	50
388	20250115	142700	105029405	4930	4930	4930	4930	0
389	20250115	142600	105029405	4930	4930	4930	4930	0
390	20250115	142500	105029405	4930	4930	4930	4930	0
391	20250115	142400	105029405	4930	4930	4930	4930	0
392	20250115	142300	105029405	4930	4930	4930	4930	0
393	20250115	142200	105029405	4930	4930	4930	4930	0
394	20250115	142100	105029405	4930	4930	4930	4930	0
395	20250115	142000	105029405	4930	4930	4930	4930	0
396	20250115	141900	105029405	4930	4930	4930	4930	0
397	20250115	141800	105029405	4930	4930	4930	4930	0
398	20250115	141700	105029405	4930	4930	4930	4930	5
399	20250115	141600	105004755	4930	4930	4930	4930	0
400	20250115	141500	105004755	4930	4930	4930	4930	0
401	20250115	141400	105004755	4930	4930	4930	4930	0
402	20250115	141300	105004755	4930	4930	4930	4930	0
403	20250115	141200	105004755	4930	4930	4930	4930	0
404	20250115	141100	105004755	4930	4930	4930	4930	0
405	20250115	141000	105004755	4930	4930	4930	4930	0
406	20250115	140900	105004755	4930	4930	4930	4930	19
407	20250115	140800	104911085	4930	4925	4930	4925	662
408	20250115	140700	101648730	4930	4930	4930	4930	0
409	20250115	140600	101648730	4930	4930	4930	4930	10
410	20250115	140500	101599430	4930	4930	4930	4930	0
411	20250115	140400	101599430	4930	4930	4930	4930	55
412	20250115	140300	101328280	4930	4930	4930	4930	0
413	20250115	140200	101328280	4930	4935	4935	4930	257
414	20250115	140100	100061265	4935	4935	4935	4935	95
415	20250115	140000	99592440	4935	4935	4935	4935	6
416	20250115	135900	99562830	4935	4935	4935	4935	4
417	20250115	135800	99543090	4940	4940	4940	4940	0
418	20250115	135700	99543090	4940	4940	4940	4940	0
419	20250115	135600	99543090	4940	4940	4940	4940	0
420	20250115	135500	99543090	4940	4940	4940	4940	1
421	20250115	135400	99538150	4935	4935	4935	4935	100
422	20250115	135300	99044650	4940	4940	4940	4940	0
423	20250115	135200	99044650	4940	4940	4940	4940	0
424	20250115	135100	99044650	4940	4940	4940	4940	1
425	20250115	135000	99039710	4940	4940	4940	4940	0
426	20250115	134900	99039710	4940	4940	4940	4940	0
427	20250115	134800	99039710	4940	4940	4940	4940	166
428	20250115	134700	98219670	4945	4945	4945	4945	0
429	20250115	134600	98219670	4945	4945	4945	4945	0
430	20250115	134500	98219670	4945	4945	4945	4945	0
431	20250115	134400	98219670	4945	4945	4945	4945	0
432	20250115	134300	98219670	4945	4945	4945	4945	50
433	20250115	134200	97972420	4945	4945	4945	4945	13
434	20250115	134100	97908135	4945	4945	4945	4945	5
435	20250115	134000	97883410	4940	4940	4940	4940	0
436	20250115	133900	97883410	4940	4940	4940	4940	0
437	20250115	133800	97883410	4940	4940	4940	4940	0
438	20250115	133700	97883410	4940	4940	4940	4940	0
439	20250115	133600	97883410	4940	4940	4940	4940	0
440	20250115	133500	97883410	4940	4940	4940	4940	49
441	20250115	133400	97641350	4940	4940	4940	4940	0
442	20250115	133300	97641350	4940	4940	4940	4940	0
443	20250115	133200	97641350	4940	4940	4940	4940	0
444	20250115	133100	97641350	4940	4940	4940	4940	0
445	20250115	133000	97641350	4940	4940	4940	4940	0
446	20250115	132900	97641350	4940	4945	4945	4940	2
447	20250115	132800	97631465	4945	4945	4945	4945	0
448	20250115	132700	97631465	4945	4945	4945	4945	50
449	20250115	132600	97384215	4945	4945	4945	4945	0
450	20250115	132500	97384215	4945	4945	4945	4945	0
451	20250115	132400	97384215	4945	4945	4945	4945	0
452	20250115	132300	97384215	4945	4945	4945	4945	0
453	20250115	132200	97384215	4945	4945	4945	4945	0
454	20250115	132100	97384215	4945	4945	4945	4945	0
455	20250115	132000	97384215	4945	4945	4945	4945	146
456	20250115	131900	96662245	4950	4950	4950	4950	0
457	20250115	131800	96662245	4950	4950	4950	4950	0
458	20250115	131700	96662245	4950	4950	4950	4950	0
459	20250115	131600	96662245	4950	4950	4950	4950	0
460	20250115	131500	96662245	4950	4950	4950	4950	0
461	20250115	131400	96662245	4950	4950	4950	4950	0
462	20250115	131300	96662245	4950	4950	4950	4950	0
463	20250115	131200	96662245	4950	4950	4950	4950	0
464	20250115	131100	96662245	4950	4950	4950	4950	2
465	20250115	131000	96652345	4950	4950	4950	4950	0
466	20250115	130900	96652345	4950	4950	4950	4950	0
467	20250115	130800	96652345	4950	4950	4950	4950	0
468	20250115	130700	96652345	4950	4950	4950	4950	0
469	20250115	130600	96652345	4950	4950	4950	4950	0
470	20250115	130500	96652345	4950	4950	4950	4950	0
471	20250115	130400	96652345	4950	4950	4950	4950	0
472	20250115	130300	96652345	4950	4950	4950	4950	0
473	20250115	130200	96652345	4950	4950	4950	4950	2
474	20250115	130100	96642445	4950	4950	4950	4950	25
475	20250115	130000	96518695	4950	4950	4950	4950	0
476	20250115	125900	96518695	4950	4950	4950	4950	0
477	20250115	125800	96518695	4950	4950	4950	4950	100
478	20250115	125700	96023695	4950	4950	4950	4950	0
479	20250115	125600	96023695	4950	4950	4950	4950	0
480	20250115	125500	96023695	4950	4950	4950	4950	0
481	20250115	125400	96023695	4950	4950	4950	4950	71
482	20250115	125300	95672245	4955	4955	4955	4955	0
483	20250115	125200	95672245	4955	4955	4955	4955	2
484	20250115	125100	95662335	4955	4955	4955	4955	32
485	20250115	125000	95503775	4945	4945	4945	4945	0
486	20250115	124900	95503775	4945	4945	4945	4945	0
487	20250115	124800	95503775	4945	4945	4945	4945	0
488	20250115	124700	95503775	4945	4945	4945	4945	0
489	20250115	124600	95503775	4945	4945	4945	4945	0
490	20250115	124500	95503775	4945	4945	4945	4945	0
491	20250115	124400	95503775	4945	4945	4945	4945	0
492	20250115	124300	95503775	4945	4945	4945	4945	0
493	20250115	124200	95503775	4945	4945	4945	4945	0
494	20250115	124100	95503775	4945	4945	4945	4945	0
495	20250115	124000	95503775	4945	4945	4945	4945	0
496	20250115	123900	95503775	4945	4945	4945	4945	6
497	20250115	123800	95474105	4945	4945	4945	4945	0
498	20250115	123700	95474105	4945	4945	4945	4945	0
499	20250115	123600	95474105	4945	4945	4945	4945	0
500	20250115	123500	95474105	4945	4945	4945	4945	0
501	20250115	123400	95474105	4945	4945	4945	4945	0
502	20250115	123300	95474105	4945	4945	4945	4945	244
503	20250115	123200	94267525	4950	4950	4950	4950	0
504	20250115	123100	94267525	4950	4950	4950	4950	0
505	20250115	123000	94267525	4950	4950	4950	4950	0
506	20250115	122900	94267525	4950	4950	4950	4950	5
507	20250115	122800	94242775	4950	4950	4950	4950	0
508	20250115	122700	94242775	4950	4950	4950	4950	0
509	20250115	122600	94242775	4950	4950	4950	4950	1
510	20250115	122500	94237825	4950	4950	4950	4950	0
511	20250115	122400	94237825	4950	4950	4950	4950	0
512	20250115	122300	94237825	4950	4950	4950	4950	303
513	20250115	122200	92737975	4950	4950	4950	4950	0
514	20250115	122100	92737975	4950	4950	4950	4950	0
515	20250115	122000	92737975	4950	4950	4950	4950	0
516	20250115	121900	92737975	4950	4950	4950	4950	0
517	20250115	121800	92737975	4950	4950	4950	4950	0
518	20250115	121700	92737975	4950	4950	4950	4950	0
519	20250115	121600	92737975	4950	4950	4950	4950	0
520	20250115	121500	92737975	4950	4950	4950	4950	0
521	20250115	121400	92737975	4950	4950	4950	4950	0
522	20250115	121300	92737975	4950	4950	4950	4950	20
523	20250115	121200	92638975	4955	4955	4955	4955	0
524	20250115	121100	92638975	4955	4955	4955	4955	0
525	20250115	121000	92638975	4955	4955	4955	4955	100
526	20250115	120900	92143475	4955	4955	4955	4955	0
527	20250115	120800	92143475	4955	4955	4955	4955	0
528	20250115	120700	92143475	4955	4955	4955	4955	0
529	20250115	120600	92143475	4955	4955	4955	4955	52
530	20250115	120500	91885815	4955	4955	4955	4955	0
531	20250115	120400	91885815	4955	4955	4955	4955	0
532	20250115	120300	91885815	4955	4955	4955	4955	20
533	20250115	120200	91786715	4955	4955	4955	4955	300
534	20250115	120100	90300215	4960	4960	4960	4960	0
535	20250115	120000	90300215	4960	4960	4960	4960	0
536	20250115	115900	90300215	4960	4960	4960	4960	0
537	20250115	115800	90300215	4960	4960	4960	4960	0
538	20250115	115700	90300215	4960	4960	4960	4960	0
539	20250115	115600	90300215	4960	4960	4960	4960	0
540	20250115	115500	90300215	4960	4960	4960	4960	10
541	20250115	115400	90250615	4960	4960	4960	4960	0
542	20250115	115300	90250615	4960	4960	4960	4960	0
543	20250115	115200	90250615	4960	4960	4960	4960	0
544	20250115	115100	90250615	4960	4960	4960	4960	0
545	20250115	115000	90250615	4960	4960	4960	4960	0
546	20250115	114900	90250615	4960	4960	4960	4960	0
547	20250115	114800	90250615	4960	4960	4960	4960	0
548	20250115	114700	90250615	4960	4960	4960	4960	0
549	20250115	114600	90250615	4960	4960	4960	4960	0
550	20250115	114500	90250615	4960	4960	4960	4960	251
551	20250115	114400	89005655	4960	4960	4960	4960	0
552	20250115	114300	89005655	4960	4960	4960	4960	0
553	20250115	114200	89005655	4960	4960	4960	4960	0
554	20250115	114100	89005655	4960	4960	4960	4960	0
555	20250115	114000	89005655	4960	4960	4960	4960	0
556	20250115	113900	89005655	4960	4960	4960	4960	700
557	20250115	113800	85533655	4960	4960	4960	4960	0
558	20250115	113700	85533655	4960	4960	4960	4960	0
559	20250115	113600	85533655	4960	4960	4960	4960	0
560	20250115	113500	85533655	4960	4960	4960	4960	0
561	20250115	113400	85533655	4960	4960	4960	4960	0
562	20250115	113300	85533655	4960	4960	4960	4960	0
563	20250115	113200	85533655	4960	4960	4960	4960	0
564	20250115	113100	85533655	4960	4960	4960	4960	128
565	20250115	113000	84898775	4965	4965	4965	4965	0
566	20250115	112900	84898775	4965	4965	4965	4965	0
567	20250115	112800	84898775	4965	4965	4965	4965	0
568	20250115	112700	84898775	4965	4965	4965	4965	21
569	20250115	112600	84794510	4965	4965	4965	4965	0
570	20250115	112500	84794510	4965	4965	4965	4965	0
571	20250115	112400	84794510	4965	4965	4965	4965	0
572	20250115	112300	84794510	4965	4965	4965	4965	0
573	20250115	112200	84794510	4965	4965	4965	4965	0
574	20250115	112100	84794510	4965	4965	4965	4965	0
575	20250115	112000	84794510	4965	4965	4965	4965	3
576	20250115	111900	84779615	4975	4975	4975	4975	0
577	20250115	111800	84779615	4975	4975	4975	4975	0
578	20250115	111700	84779615	4975	4975	4975	4975	0
579	20250115	111600	84779615	4975	4975	4975	4975	0
580	20250115	111500	84779615	4975	4975	4975	4975	0
581	20250115	111400	84779615	4975	4975	4975	4975	0
582	20250115	111300	84779615	4975	4975	4975	4975	0
583	20250115	111200	84779615	4975	4975	4975	4975	0
584	20250115	111100	84779615	4975	4975	4975	4975	0
585	20250115	111000	84779615	4975	4975	4975	4975	0
586	20250115	110900	84779615	4975	4975	4975	4975	0
587	20250115	110800	84779615	4975	4975	4975	4975	0
588	20250115	110700	84779615	4975	4975	4975	4975	178
589	20250115	110600	83894065	4970	4970	4970	4970	0
590	20250115	110500	83894065	4970	4970	4970	4970	100
591	20250115	110400	83397065	4970	4970	4970	4970	0
592	20250115	110300	83397065	4970	4970	4970	4970	0
593	20250115	110200	83397065	4970	4970	4970	4970	0
594	20250115	110100	83397065	4970	4970	4970	4970	0
595	20250115	110000	83397065	4970	4970	4970	4970	0
596	20250115	105900	83397065	4970	4970	4970	4970	0
597	20250115	105800	83397065	4970	4970	4970	4970	0
598	20250115	105700	83397065	4970	4970	4970	4970	0
599	20250115	105600	83397065	4970	4970	4970	4970	0
600	20250115	105500	83397065	4970	4970	4970	4970	2
601	20250115	105400	83387125	4980	4980	4980	4980	0
602	20250115	105300	83387125	4980	4980	4980	4980	0
603	20250115	105200	83387125	4980	4980	4980	4980	0
604	20250115	105100	83387125	4980	4980	4980	4980	0
605	20250115	105000	83387125	4980	4965	4980	4950	246
606	20250115	104900	82168810	4990	4990	4990	4990	0
607	20250115	104800	82168810	4990	4990	4990	4990	0
608	20250115	104700	82168810	4990	4990	4990	4990	0
609	20250115	104600	82168810	4990	4990	4990	4990	0
610	20250115	104500	82168810	4990	4990	4990	4990	0
611	20250115	104400	82168810	4990	4990	4990	4990	0
612	20250115	104300	82168810	4990	4990	4990	4990	0
613	20250115	104200	82168810	4990	4990	4990	4990	0
614	20250115	104100	82168810	4990	4990	4990	4990	0
615	20250115	104000	82168810	4990	4990	4990	4990	0
616	20250115	103900	82168810	4990	4990	4990	4990	0
617	20250115	103800	82168810	4990	4990	4990	4990	0
618	20250115	103700	82168810	4990	4990	4990	4990	0
619	20250115	103600	82168810	4990	4990	4990	4990	0
620	20250115	103500	82168810	4990	4990	4990	4990	0
621	20250115	103400	82168810	4990	4990	4990	4990	0
622	20250115	103300	82168810	4990	4990	4990	4990	0
623	20250115	103200	82168810	4990	4990	4990	4990	0
624	20250115	103100	82168810	4990	4990	4990	4990	0
625	20250115	103000	82168810	4990	4990	4990	4990	0
626	20250115	102900	82168810	4990	4990	4990	4990	5
627	20250115	102800	82143860	4950	4950	4950	4950	968
628	20250115	102700	77352260	4950	4995	4995	4945	7039
629	20250115	102600	42455405	4995	4995	4995	4995	0
630	20250115	102500	42455405	4995	4995	4995	4995	500
631	20250115	102400	39957905	4995	4995	4995	4995	0
632	20250115	102300	39957905	4995	4995	4995	4995	159
633	20250115	102200	39163700	4995	4995	4995	4995	0
634	20250115	102100	39163700	4995	4995	4995	4995	140
635	20250115	102000	38464400	4995	4995	4995	4995	0
636	20250115	101900	38464400	4995	4995	4995	4995	0
637	20250115	101800	38464400	4995	4995	4995	4995	0
638	20250115	101700	38464400	4995	4995	4995	4995	0
639	20250115	101600	38464400	4995	4995	4995	4995	0
640	20250115	101500	38464400	4995	4995	4995	4995	0
641	20250115	101400	38464400	4995	4995	4995	4995	0
642	20250115	101300	38464400	4995	4995	4995	4995	0
643	20250115	101200	38464400	4995	4995	4995	4995	0
644	20250115	101100	38464400	4995	4995	4995	4995	0
645	20250115	101000	38464400	4995	4995	4995	4995	0
646	20250115	100900	38464400	4995	4995	4995	4995	0
647	20250115	100800	38464400	4995	4995	4995	4995	0
648	20250115	100700	38464400	4995	4995	4995	4995	624
649	20250115	100600	35347520	4995	4995	4995	4995	0
650	20250115	100500	35347520	4995	4995	4995	4995	0
651	20250115	100400	35347520	4995	4995	4995	4995	500
652	20250115	100300	32850020	4995	4995	4995	4995	320
653	20250115	100200	31251620	4995	4995	4995	4995	0
654	20250115	100100	31251620	4995	4995	4995	4995	0
655	20250115	100000	31251620	4995	4995	4995	4995	0
656	20250115	095900	31251620	4995	5000	5000	4995	1556
657	20250115	095800	23477190	5020	5020	5020	5020	0
658	20250115	095700	23477190	5020	5020	5020	5020	0
659	20250115	095600	23477190	5020	5020	5020	5020	0
660	20250115	095500	23477190	5020	5020	5020	5020	0
661	20250115	095400	23477190	5020	5020	5020	5020	0
662	20250115	095300	23477190	5020	5020	5020	5020	0
663	20250115	095200	23477190	5020	5020	5020	5020	1
664	20250115	095100	23472170	5000	5000	5000	5000	0
665	20250115	095000	23472170	5000	5000	5000	5000	0
666	20250115	094900	23472170	5000	5000	5000	5000	0
667	20250115	094800	23472170	5000	5000	5000	5000	0
668	20250115	094700	23472170	5000	5000	5000	5000	43
669	20250115	094600	23257170	5000	5030	5030	5000	222
670	20250115	094500	22146720	5030	5030	5030	5030	1001
671	20250115	094400	17111690	5030	5030	5030	5030	0
672	20250115	094300	17111690	5030	5030	5030	5030	1
673	20250115	094200	17106660	5010	5010	5010	5010	0
674	20250115	094100	17106660	5010	5010	5010	5010	0
675	20250115	094000	17106660	5010	5010	5010	5010	0
676	20250115	093900	17106660	5010	5020	5020	5010	314
677	20250115	093800	15533430	5030	5030	5030	5030	0
678	20250115	093700	15533430	5030	5030	5030	5030	0
679	20250115	093600	15533430	5030	5030	5030	5030	0
680	20250115	093500	15533430	5030	5030	5030	5030	10
681	20250115	093400	15483130	5040	5040	5040	5040	0
682	20250115	093300	15483130	5040	5040	5040	5040	0
683	20250115	093200	15483130	5040	5040	5040	5040	3
684	20250115	093100	15468010	5050	5050	5050	5050	0
685	20250115	093000	15468010	5050	5050	5050	5050	7
686	20250115	092900	15432660	5050	5050	5050	5050	0
687	20250115	092800	15432660	5050	5060	5060	5050	159
688	20250115	092700	14629110	5070	5070	5070	5070	0
689	20250115	092600	14629110	5070	5070	5070	5070	0
690	20250115	092500	14629110	5070	5070	5070	5070	0
691	20250115	092400	14629110	5070	5070	5070	5070	1
692	20250115	092300	14624040	5090	5090	5090	5090	0
693	20250115	092200	14624040	5090	5090	5090	5090	100
694	20250115	092100	14115040	5100	5100	5100	5100	0
695	20250115	092000	14115040	5100	5090	5100	5090	2
696	20250115	091900	14104850	5100	5100	5100	5100	0
697	20250115	091800	14104850	5100	5090	5100	5090	200
698	20250115	091700	13085240	5080	5080	5080	5080	12
699	20250115	091600	13024280	5100	5100	5100	5100	0
700	20250115	091500	13024280	5100	5080	5100	5080	70
701	20250115	091400	12668640	5100	5080	5100	5080	997
702	20250115	091300	7588390	5060	5060	5060	5060	0
703	20250115	091200	7588390	5060	5060	5060	5060	0
704	20250115	091100	7588390	5060	5010	5060	5010	251
705	20250115	091000	6320840	4995	4995	4995	4995	0
706	20250115	090900	6320840	4995	4995	4995	4995	0
707	20250115	090800	6320840	4995	4995	4995	4995	0
708	20250115	090700	6320840	4995	4995	4995	4995	0
709	20250115	090600	6320840	4995	4995	4995	4995	0
710	20250115	090500	6320840	4995	4995	4995	4995	0
711	20250115	090400	6320840	4995	4995	4995	4995	0
712	20250115	090300	6320840	4995	4995	4995	4995	0
713	20250115	090200	6320840	4995	5030	5030	4995	1048
714	20250115	090100	1076420	5030	5030	5030	5030	0
715	20250115	090000	1076420	5030	5030	5030	5030	214