KissMeData/105760/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201200	149095120	5920	5920	5920	5920	1598
3	20250117	201100	149095120	5920	5920	5920	5920	0
4	20250117	201000	149095120	5920	5920	5920	5920	0
5	20250117	200900	149095120	5920	5920	5920	5920	0
6	20250117	200800	149095120	5920	5920	5920	5920	0
7	20250117	200700	149095120	5920	5920	5920	5920	0
8	20250117	200600	149095120	5920	5920	5920	5920	0
9	20250117	200500	149095120	5920	5920	5920	5920	0
10	20250117	200400	149095120	5920	5920	5920	5920	0
11	20250117	200300	149095120	5920	5920	5920	5920	0
12	20250117	200200	149095120	5920	5920	5920	5920	0
13	20250117	200100	149095120	5920	5920	5920	5920	0
14	20250117	200000	149095120	5920	5920	5920	5920	0
15	20250117	195900	149095120	5920	5920	5920	5920	0
16	20250117	195800	149095120	5920	5920	5920	5920	0
17	20250117	195700	149095120	5920	5920	5920	5920	0
18	20250117	195600	149095120	5920	5920	5920	5920	0
19	20250117	195500	149095120	5920	5920	5920	5920	0
20	20250117	195400	149095120	5920	5920	5920	5920	0
21	20250117	195300	149095120	5920	5920	5920	5920	0
22	20250117	195200	149095120	5920	5920	5920	5920	0
23	20250117	195100	149095120	5920	5920	5920	5920	0
24	20250117	195000	149095120	5920	5920	5920	5920	0
25	20250117	194900	149095120	5920	5920	5920	5920	0
26	20250117	194800	149095120	5920	5920	5920	5920	0
27	20250117	194700	149095120	5920	5920	5920	5920	0
28	20250117	194600	149095120	5920	5920	5920	5920	0
29	20250117	194500	149095120	5920	5920	5920	5920	0
30	20250117	194400	149095120	5920	5920	5920	5920	0
31	20250117	194300	149095120	5920	5920	5920	5920	0
32	20250117	194200	149095120	5920	5920	5920	5920	1598
33	20250117	194100	149095120	5920	5920	5920	5920	0
34	20250117	194000	149095120	5920	5920	5920	5920	0
35	20250117	193900	149095120	5920	5920	5920	5920	0
36	20250117	193800	149095120	5920	5920	5920	5920	0
37	20250117	193700	149095120	5920	5920	5920	5920	0
38	20250117	193600	149095120	5920	5920	5920	5920	0
39	20250117	193500	149095120	5920	5920	5920	5920	0
40	20250117	193400	149095120	5920	5920	5920	5920	0
41	20250117	193300	149095120	5920	5920	5920	5920	0
42	20250117	193200	149095120	5920	5920	5920	5920	0
43	20250117	193100	149095120	5920	5920	5920	5920	0
44	20250117	193000	149095120	5920	5920	5920	5920	0
45	20250117	192900	149095120	5920	5920	5920	5920	0
46	20250117	192800	149095120	5920	5920	5920	5920	0
47	20250117	192700	149095120	5920	5920	5920	5920	0
48	20250117	192600	149095120	5920	5920	5920	5920	0
49	20250117	192500	149095120	5920	5920	5920	5920	0
50	20250117	192400	149095120	5920	5920	5920	5920	0
51	20250117	192300	149095120	5920	5920	5920	5920	0
52	20250117	192200	149095120	5920	5920	5920	5920	0
53	20250117	192100	149095120	5920	5920	5920	5920	0
54	20250117	192000	149095120	5920	5920	5920	5920	0
55	20250117	191900	149095120	5920	5920	5920	5920	0
56	20250117	191800	149095120	5920	5920	5920	5920	0
57	20250117	191700	149095120	5920	5920	5920	5920	0
58	20250117	191600	149095120	5920	5920	5920	5920	0
59	20250117	191500	149095120	5920	5920	5920	5920	0
60	20250117	191400	149095120	5920	5920	5920	5920	0
61	20250117	191300	149095120	5920	5920	5920	5920	0
62	20250117	191200	149095120	5920	5920	5920	5920	1598
63	20250117	191100	149095120	5920	5920	5920	5920	0
64	20250117	191000	149095120	5920	5920	5920	5920	0
65	20250117	190900	149095120	5920	5920	5920	5920	0
66	20250117	190800	149095120	5920	5920	5920	5920	0
67	20250117	190700	149095120	5920	5920	5920	5920	0
68	20250117	190600	149095120	5920	5920	5920	5920	0
69	20250117	190500	149095120	5920	5920	5920	5920	0
70	20250117	190400	149095120	5920	5920	5920	5920	0
71	20250117	190300	149095120	5920	5920	5920	5920	0
72	20250117	190200	149095120	5920	5920	5920	5920	0
73	20250117	190100	149095120	5920	5920	5920	5920	0
74	20250117	190000	149095120	5920	5920	5920	5920	0
75	20250117	185900	149095120	5920	5920	5920	5920	0
76	20250117	185800	149095120	5920	5920	5920	5920	0
77	20250117	185700	149095120	5920	5920	5920	5920	0
78	20250117	185600	149095120	5920	5920	5920	5920	0
79	20250117	185500	149095120	5920	5920	5920	5920	0
80	20250117	185400	149095120	5920	5920	5920	5920	0
81	20250117	185300	149095120	5920	5920	5920	5920	0
82	20250117	185200	149095120	5920	5920	5920	5920	0
83	20250117	185100	149095120	5920	5920	5920	5920	0
84	20250117	185000	149095120	5920	5920	5920	5920	0
85	20250117	184900	149095120	5920	5920	5920	5920	0
86	20250117	184800	149095120	5920	5920	5920	5920	0
87	20250117	184700	149095120	5920	5920	5920	5920	0
88	20250117	184600	149095120	5920	5920	5920	5920	0
89	20250117	184500	149095120	5920	5920	5920	5920	0
90	20250117	184400	149095120	5920	5920	5920	5920	0
91	20250117	184300	149095120	5920	5920	5920	5920	0
92	20250117	184200	149095120	5920	5920	5920	5920	1598
93	20250117	184100	149095120	5920	5920	5920	5920	0
94	20250117	184000	149095120	5920	5920	5920	5920	0
95	20250117	183900	149095120	5920	5920	5920	5920	0
96	20250117	183800	149095120	5920	5920	5920	5920	0
97	20250117	183700	149095120	5920	5920	5920	5920	0
98	20250117	183600	149095120	5920	5920	5920	5920	0
99	20250117	183500	149095120	5920	5920	5920	5920	0
100	20250117	183400	149095120	5920	5920	5920	5920	0
101	20250117	183300	149095120	5920	5920	5920	5920	0
102	20250117	183200	149095120	5920	5920	5920	5920	0
103	20250117	183100	149095120	5920	5920	5920	5920	0
104	20250117	183000	149095120	5920	5920	5920	5920	0
105	20250117	182900	149095120	5920	5920	5920	5920	0
106	20250117	182800	149095120	5920	5920	5920	5920	0
107	20250117	182700	149095120	5920	5920	5920	5920	0
108	20250117	182600	149095120	5920	5920	5920	5920	0
109	20250117	182500	149095120	5920	5920	5920	5920	0
110	20250117	182400	149095120	5920	5920	5920	5920	0
111	20250117	182300	149095120	5920	5920	5920	5920	0
112	20250117	182200	149095120	5920	5920	5920	5920	0
113	20250117	182100	149095120	5920	5920	5920	5920	0
114	20250117	182000	149095120	5920	5920	5920	5920	0
115	20250117	181900	149095120	5920	5920	5920	5920	0
116	20250117	181800	149095120	5920	5920	5920	5920	0
117	20250117	181700	149095120	5920	5920	5920	5920	0
118	20250117	181600	149095120	5920	5920	5920	5920	0
119	20250117	181500	149095120	5920	5920	5920	5920	0
120	20250117	181400	149095120	5920	5920	5920	5920	0
121	20250117	181300	149095120	5920	5920	5920	5920	0
122	20250117	181200	149095120	5920	5920	5920	5920	1598
123	20250117	181100	149095120	5920	5920	5920	5920	0
124	20250117	181000	149095120	5920	5920	5920	5920	0
125	20250117	180900	149095120	5920	5920	5920	5920	0
126	20250117	180800	149095120	5920	5920	5920	5920	0
127	20250117	180700	149095120	5920	5920	5920	5920	0
128	20250117	180600	149095120	5920	5920	5920	5920	0
129	20250117	180500	149095120	5920	5920	5920	5920	0
130	20250117	180400	149095120	5920	5920	5920	5920	0
131	20250117	180300	149095120	5920	5920	5920	5920	0
132	20250117	180200	149095120	5920	5920	5920	5920	0
133	20250117	180100	149095120	5920	5920	5920	5920	0
134	20250117	180000	149095120	5920	5920	5920	5920	0
135	20250117	175900	149095120	5920	5920	5920	5920	0
136	20250117	175800	149095120	5920	5920	5920	5920	0
137	20250117	175700	149095120	5920	5920	5920	5920	0
138	20250117	175600	149095120	5920	5920	5920	5920	0
139	20250117	175500	149095120	5920	5920	5920	5920	0
140	20250117	175400	149095120	5920	5920	5920	5920	0
141	20250117	175300	149095120	5920	5920	5920	5920	0
142	20250117	175200	149095120	5920	5920	5920	5920	0
143	20250117	175100	149095120	5920	5920	5920	5920	0
144	20250117	175000	149095120	5920	5920	5920	5920	0
145	20250117	174900	149095120	5920	5920	5920	5920	0
146	20250117	174800	149095120	5920	5920	5920	5920	0
147	20250117	174700	149095120	5920	5920	5920	5920	0
148	20250117	174600	149095120	5920	5920	5920	5920	0
149	20250117	174500	149095120	5920	5920	5920	5920	0
150	20250117	174400	149095120	5920	5920	5920	5920	0
151	20250117	174300	149095120	5920	5920	5920	5920	0
152	20250117	174200	149095120	5920	5920	5920	5920	1598
153	20250117	174100	149095120	5920	5920	5920	5920	0
154	20250117	174000	149095120	5920	5920	5920	5920	0
155	20250117	173900	149095120	5920	5920	5920	5920	0
156	20250117	173800	149095120	5920	5920	5920	5920	0
157	20250117	173700	149095120	5920	5920	5920	5920	0
158	20250117	173600	149095120	5920	5920	5920	5920	0
159	20250117	173500	149095120	5920	5920	5920	5920	0
160	20250117	173400	149095120	5920	5920	5920	5920	0
161	20250117	173300	149095120	5920	5920	5920	5920	0
162	20250117	173200	149095120	5920	5920	5920	5920	0
163	20250117	173100	149095120	5920	5920	5920	5920	0
164	20250117	173000	149095120	5920	5920	5920	5920	0
165	20250117	172900	149095120	5920	5920	5920	5920	0
166	20250117	172800	149095120	5920	5920	5920	5920	0
167	20250117	172700	149095120	5920	5920	5920	5920	0
168	20250117	172600	149095120	5920	5920	5920	5920	0
169	20250117	172500	149095120	5920	5920	5920	5920	0
170	20250117	172400	149095120	5920	5920	5920	5920	0
171	20250117	172300	149095120	5920	5920	5920	5920	0
172	20250117	172200	149095120	5920	5920	5920	5920	0
173	20250117	172100	149095120	5920	5920	5920	5920	0
174	20250117	172000	149095120	5920	5920	5920	5920	0
175	20250117	171900	149095120	5920	5920	5920	5920	0
176	20250117	171800	149095120	5920	5920	5920	5920	0
177	20250117	171700	149095120	5920	5920	5920	5920	0
178	20250117	171600	149095120	5920	5920	5920	5920	0
179	20250117	171500	149095120	5920	5920	5920	5920	0
180	20250117	171400	149095120	5920	5920	5920	5920	0
181	20250117	171300	149095120	5920	5920	5920	5920	0
182	20250117	171200	149095120	5920	5920	5920	5920	1598
183	20250117	171100	149095120	5920	5920	5920	5920	0
184	20250117	171000	149095120	5920	5920	5920	5920	0
185	20250117	170900	149095120	5920	5920	5920	5920	0
186	20250117	170800	149095120	5920	5920	5920	5920	0
187	20250117	170700	149095120	5920	5920	5920	5920	0
188	20250117	170600	149095120	5920	5920	5920	5920	0
189	20250117	170500	149095120	5920	5920	5920	5920	0
190	20250117	170400	149095120	5920	5920	5920	5920	0
191	20250117	170300	149095120	5920	5920	5920	5920	0
192	20250117	170200	149095120	5920	5920	5920	5920	0
193	20250117	170100	149095120	5920	5920	5920	5920	0
194	20250117	170000	149095120	5920	5920	5920	5920	0
195	20250117	165900	149095120	5920	5920	5920	5920	0
196	20250117	165800	149095120	5920	5920	5920	5920	0
197	20250117	165700	149095120	5920	5920	5920	5920	0
198	20250117	165600	149095120	5920	5920	5920	5920	0
199	20250117	165500	149095120	5920	5920	5920	5920	0
200	20250117	165400	149095120	5920	5920	5920	5920	0
201	20250117	165300	149095120	5920	5920	5920	5920	0
202	20250117	165200	149095120	5920	5920	5920	5920	0
203	20250117	165100	149095120	5920	5920	5920	5920	0
204	20250117	165000	149095120	5920	5920	5920	5920	0
205	20250117	164900	149095120	5920	5920	5920	5920	0
206	20250117	164800	149095120	5920	5920	5920	5920	0
207	20250117	164700	149095120	5920	5920	5920	5920	0
208	20250117	164600	149095120	5920	5920	5920	5920	0
209	20250117	164500	149095120	5920	5920	5920	5920	0
210	20250117	164400	149095120	5920	5920	5920	5920	0
211	20250117	164300	149095120	5920	5920	5920	5920	0
212	20250117	164200	149095120	5920	5920	5920	5920	1598
213	20250117	164100	149095120	5920	5920	5920	5920	0
214	20250117	164000	149095120	5920	5920	5920	5920	0
215	20250117	163900	149095120	5920	5920	5920	5920	0
216	20250117	163800	149095120	5920	5920	5920	5920	0
217	20250117	163700	149095120	5920	5920	5920	5920	0
218	20250117	163600	149095120	5920	5920	5920	5920	0
219	20250117	163500	149095120	5920	5920	5920	5920	0
220	20250117	163400	149095120	5920	5920	5920	5920	0
221	20250117	163300	149095120	5920	5920	5920	5920	0
222	20250117	163200	149095120	5920	5920	5920	5920	0
223	20250117	163100	149095120	5920	5920	5920	5920	0
224	20250117	163000	149095120	5920	5920	5920	5920	0
225	20250117	162900	149095120	5920	5920	5920	5920	0
226	20250117	162800	149095120	5920	5920	5920	5920	0
227	20250117	162700	149095120	5920	5920	5920	5920	0
228	20250117	162600	149095120	5920	5920	5920	5920	0
229	20250117	162500	149095120	5920	5920	5920	5920	0
230	20250117	162400	149095120	5920	5920	5920	5920	0
231	20250117	162300	149095120	5920	5920	5920	5920	0
232	20250117	162200	149095120	5920	5920	5920	5920	0
233	20250117	162100	149095120	5920	5920	5920	5920	0
234	20250117	162000	149095120	5920	5920	5920	5920	0
235	20250117	161900	149095120	5920	5920	5920	5920	0
236	20250117	161800	149095120	5920	5920	5920	5920	0
237	20250117	161700	149095120	5920	5920	5920	5920	0
238	20250117	161600	149095120	5920	5920	5920	5920	0
239	20250117	161500	149095120	5920	5920	5920	5920	0
240	20250117	161400	149095120	5920	5920	5920	5920	0
241	20250117	161300	149095120	5920	5920	5920	5920	0
242	20250117	161200	149095120	5920	5920	5920	5920	1598
243	20250117	161100	149095120	5920	5920	5920	5920	0
244	20250117	161000	149095120	5920	5920	5920	5920	0
245	20250117	160900	149095120	5920	5920	5920	5920	0
246	20250117	160800	149095120	5920	5920	5920	5920	0
247	20250117	160700	149095120	5920	5920	5920	5920	0
248	20250117	160600	149095120	5920	5920	5920	5920	0
249	20250117	160500	149095120	5920	5920	5920	5920	0
250	20250117	160400	149095120	5920	5920	5920	5920	0
251	20250117	160300	149095120	5920	5920	5920	5920	0
252	20250117	160200	149095120	5920	5920	5920	5920	0
253	20250117	160100	149095120	5920	5920	5920	5920	0
254	20250117	160000	149095120	5920	5920	5920	5920	0
255	20250117	155900	149095120	5920	5920	5920	5920	0
256	20250117	155800	149095120	5920	5920	5920	5920	0
257	20250117	155700	149095120	5920	5920	5920	5920	0
258	20250117	155600	149095120	5920	5920	5920	5920	0
259	20250117	155500	149095120	5920	5920	5920	5920	0
260	20250117	155400	149095120	5920	5920	5920	5920	0
261	20250117	155300	149095120	5920	5920	5920	5920	0
262	20250117	155200	149095120	5920	5920	5920	5920	0
263	20250117	155100	149095120	5920	5920	5920	5920	0
264	20250117	155000	149095120	5920	5920	5920	5920	0
265	20250117	154900	149095120	5920	5920	5920	5920	0
266	20250117	154800	149095120	5920	5920	5920	5920	0
267	20250117	154700	149095120	5920	5920	5920	5920	0
268	20250117	154600	149095120	5920	5920	5920	5920	0
269	20250117	154500	149095120	5920	5920	5920	5920	0
270	20250117	154400	149095120	5920	5920	5920	5920	0
271	20250117	154300	149095120	5920	5920	5920	5920	0
272	20250117	154200	149095120	5920	5920	5920	5920	1598
273	20250117	154100	149095120	5920	5920	5920	5920	0
274	20250117	154000	149095120	5920	5920	5920	5920	0
275	20250117	153900	149095120	5920	5920	5920	5920	0
276	20250117	153800	149095120	5920	5920	5920	5920	0
277	20250117	153700	149095120	5920	5920	5920	5920	0
278	20250117	153600	149095120	5920	5920	5920	5920	0
279	20250117	153500	149095120	5920	5920	5920	5920	0
280	20250117	153400	149095120	5920	5920	5920	5920	0
281	20250117	153300	149095120	5920	5920	5920	5920	0
282	20250117	153200	149095120	5920	5920	5920	5920	0
283	20250117	153100	149095120	5920	5920	5920	5920	0
284	20250117	153000	149095120	5920	5920	5920	5920	1598
285	20250117	152900	139634960	5940	5940	5940	5940	0
286	20250117	152800	139634960	5940	5940	5940	5940	0
287	20250117	152700	139634960	5940	5940	5940	5940	0
288	20250117	152600	139634960	5940	5940	5940	5940	0
289	20250117	152500	139634960	5940	5940	5940	5940	0
290	20250117	152400	139634960	5940	5940	5940	5940	0
291	20250117	152300	139634960	5940	5940	5940	5940	0
292	20250117	152200	139634960	5940	5940	5940	5940	0
293	20250117	152100	139634960	5940	5940	5940	5940	0
294	20250117	152000	139634960	5940	5940	5940	5940	0
295	20250117	151900	139634960	5940	5950	5950	5940	540
296	20250117	151800	136427030	5950	5950	5950	5950	0
297	20250117	151700	136427030	5950	5950	5950	5950	0
298	20250117	151600	136427030	5950	5940	5950	5940	24
299	20250117	151500	136284370	5940	5940	5940	5940	14
300	20250117	151400	136201210	5940	5950	5950	5940	191
301	20250117	151300	135064900	5950	5950	5950	5950	1
302	20250117	151200	135058950	5950	5950	5950	5950	0
303	20250117	151100	135058950	5950	5950	5950	5950	26
304	20250117	151000	134904250	5970	5970	5970	5970	0
305	20250117	150900	134904250	5970	5970	5970	5970	0
306	20250117	150800	134904250	5970	5970	5970	5970	0
307	20250117	150700	134904250	5970	5970	5970	5970	0
308	20250117	150600	134904250	5970	5970	5970	5970	0
309	20250117	150500	134904250	5970	5970	5970	5970	2
310	20250117	150400	134892310	5970	5960	5970	5960	3
311	20250117	150300	134874410	5950	5950	5950	5950	147
312	20250117	150200	133999760	5940	5940	5940	5940	0
313	20250117	150100	133999760	5940	5940	5940	5940	0
314	20250117	150000	133999760	5940	5950	5950	5940	299
315	20250117	145900	132223160	5950	5950	5950	5950	0
316	20250117	145800	132223160	5950	5950	5950	5950	0
317	20250117	145700	132223160	5950	5950	5950	5950	0
318	20250117	145600	132223160	5950	5950	5950	5950	1
319	20250117	145500	132217210	5980	5980	5980	5980	0
320	20250117	145400	132217210	5980	5980	5980	5980	29
321	20250117	145300	132043790	5980	5970	5980	5970	6
322	20250117	145200	132007960	5940	5940	5940	5940	20
323	20250117	145100	131889160	5950	5950	5950	5950	0
324	20250117	145000	131889160	5950	5950	5950	5950	50
325	20250117	144900	131591660	5970	5970	5970	5970	0
326	20250117	144800	131591660	5970	5970	5970	5970	5
327	20250117	144700	131561810	5940	5940	5940	5940	0
328	20250117	144600	131561810	5940	5940	5940	5940	1
329	20250117	144500	131555870	5980	5970	5980	5970	6
330	20250117	144400	131520040	5940	5940	5940	5940	0
331	20250117	144300	131520040	5940	5940	5940	5940	0
332	20250117	144200	131520040	5940	5940	5940	5940	0
333	20250117	144100	131520040	5940	5940	5940	5940	0
334	20250117	144000	131520040	5940	5940	5940	5940	0
335	20250117	143900	131520040	5940	5940	5940	5940	1
336	20250117	143800	131514100	5940	5940	5940	5940	42
337	20250117	143700	131264620	5980	5980	5980	5980	20
338	20250117	143600	131145020	5940	5940	5940	5940	0
339	20250117	143500	131145020	5940	5940	5940	5940	0
340	20250117	143400	131145020	5940	5940	5940	5940	0
341	20250117	143300	131145020	5940	5940	5940	5940	0
342	20250117	143200	131145020	5940	5940	5940	5940	0
343	20250117	143100	131145020	5940	5940	5940	5940	0
344	20250117	143000	131145020	5940	5940	5940	5940	245
345	20250117	142900	129689720	5980	5970	5980	5970	14
346	20250117	142800	129606030	5950	5950	5950	5950	0
347	20250117	142700	129606030	5950	5950	5950	5950	0
348	20250117	142600	129606030	5950	5950	5950	5950	0
349	20250117	142500	129606030	5950	5980	5980	5950	2
350	20250117	142400	129594100	5930	5930	5930	5930	0
351	20250117	142300	129594100	5930	5930	5930	5930	0
352	20250117	142200	129594100	5930	5930	5930	5930	0
353	20250117	142100	129594100	5930	5930	5930	5930	0
354	20250117	142000	129594100	5930	5980	5980	5930	3682
355	20250117	141900	107587940	6000	6000	6000	6000	23
356	20250117	141800	107449940	6000	6000	6000	6000	2
357	20250117	141700	107437940	5980	5950	5990	5950	3512
358	20250117	141600	86464780	5950	5950	5950	5950	0
359	20250117	141500	86464780	5950	5950	5950	5950	1
360	20250117	141400	86458830	5920	5920	5920	5920	210
361	20250117	141300	85215630	5920	5960	5960	5920	720
362	20250117	141200	80945170	5950	5950	5950	5950	210
363	20250117	141100	79695670	5930	5930	5930	5930	1
364	20250117	141000	79689740	5930	5940	5940	5930	913
365	20250117	140900	74275620	5930	5930	5930	5930	0
366	20250117	140800	74275620	5930	5930	5930	5930	99
367	20250117	140700	73688550	5940	5940	5940	5940	88
368	20250117	140600	73165830	5960	5960	5960	5960	0
369	20250117	140500	73165830	5960	5960	5960	5960	0
370	20250117	140400	73165830	5960	5960	5960	5960	0
371	20250117	140300	73165830	5960	5960	5960	5960	0
372	20250117	140200	73165830	5960	5950	5960	5950	18
373	20250117	140100	73058620	5950	5950	5950	5950	23
374	20250117	140000	72921770	5950	5950	5950	5950	0
375	20250117	135900	72921770	5950	5950	5950	5950	0
376	20250117	135800	72921770	5950	5950	5950	5950	0
377	20250117	135700	72921770	5950	5950	5950	5950	1
378	20250117	135600	72915820	5950	5940	5950	5940	65
379	20250117	135500	72529710	5950	5950	5950	5950	0
380	20250117	135400	72529710	5950	5950	5950	5950	0
381	20250117	135300	72529710	5950	5950	5950	5950	50
382	20250117	135200	72232210	5960	5960	5960	5960	0
383	20250117	135100	72232210	5960	5960	5960	5960	1
384	20250117	135000	72226250	5940	5940	5940	5940	0
385	20250117	134900	72226250	5940	5940	5940	5940	0
386	20250117	134800	72226250	5940	5940	5940	5940	0
387	20250117	134700	72226250	5940	5940	5940	5940	0
388	20250117	134600	72226250	5940	5940	5940	5940	0
389	20250117	134500	72226250	5940	5940	5940	5940	0
390	20250117	134400	72226250	5940	5940	5940	5940	0
391	20250117	134300	72226250	5940	5940	5940	5940	0
392	20250117	134200	72226250	5940	5940	5940	5940	0
393	20250117	134100	72226250	5940	5940	5940	5940	0
394	20250117	134000	72226250	5940	5940	5940	5940	0
395	20250117	133900	72226250	5940	5940	5940	5940	0
396	20250117	133800	72226250	5940	5940	5940	5940	0
397	20250117	133700	72226250	5940	5940	5940	5940	63
398	20250117	133600	71852030	5960	5960	5960	5960	1
399	20250117	133500	71846070	5950	5950	5950	5950	0
400	20250117	133400	71846070	5950	5950	5950	5950	0
401	20250117	133300	71846070	5950	5950	5950	5950	0
402	20250117	133200	71846070	5950	5950	5950	5950	0
403	20250117	133100	71846070	5950	5950	5950	5950	0
404	20250117	133000	71846070	5950	5950	5950	5950	0
405	20250117	132900	71846070	5950	5950	5950	5950	0
406	20250117	132800	71846070	5950	5960	5960	5950	28
407	20250117	132700	71679460	5970	5970	5970	5970	0
408	20250117	132600	71679460	5970	5970	5970	5970	0
409	20250117	132500	71679460	5970	5970	5970	5970	0
410	20250117	132400	71679460	5970	5970	5970	5970	187
411	20250117	132300	70563070	5970	5970	5970	5970	757
412	20250117	132200	66043780	5960	5960	5960	5960	0
413	20250117	132100	66043780	5960	5960	5960	5960	0
414	20250117	132000	66043780	5960	5960	5960	5960	0
415	20250117	131900	66043780	5960	5960	5960	5960	1
416	20250117	131800	66037820	5950	5950	5950	5950	9
417	20250117	131700	65984270	5950	5950	5950	5950	0
418	20250117	131600	65984270	5950	5950	5950	5950	0
419	20250117	131500	65984270	5950	5950	5950	5950	1
420	20250117	131400	65978320	5940	5940	5940	5940	0
421	20250117	131300	65978320	5940	5940	5940	5940	0
422	20250117	131200	65978320	5940	5940	5940	5940	0
423	20250117	131100	65978320	5940	5940	5940	5940	0
424	20250117	131000	65978320	5940	5940	5940	5940	0
425	20250117	130900	65978320	5940	5940	5940	5940	0
426	20250117	130800	65978320	5940	5940	5940	5940	0
427	20250117	130700	65978320	5940	5940	5940	5940	78
428	20250117	130600	65515000	5950	5950	5950	5950	5
429	20250117	130500	65485250	5940	5940	5940	5940	0
430	20250117	130400	65485250	5940	5950	5950	5940	12
431	20250117	130300	65413950	5940	5940	5940	5940	0
432	20250117	130200	65413950	5940	5940	5940	5940	0
433	20250117	130100	65413950	5940	5940	5940	5940	100
434	20250117	130000	64819950	5950	5950	5950	5950	0
435	20250117	125900	64819950	5950	5950	5950	5950	0
436	20250117	125800	64819950	5950	5950	5950	5950	0
437	20250117	125700	64819950	5950	5950	5950	5950	0
438	20250117	125600	64819950	5950	5950	5950	5950	0
439	20250117	125500	64819950	5950	5950	5950	5950	0
440	20250117	125400	64819950	5950	5950	5950	5950	1
441	20250117	125300	64814000	5940	5940	5940	5940	0
442	20250117	125200	64814000	5940	5940	5940	5940	0
443	20250117	125100	64814000	5940	5940	5940	5940	0
444	20250117	125000	64814000	5940	5940	5940	5940	0
445	20250117	124900	64814000	5940	5940	5940	5940	6
446	20250117	124800	64778360	5940	5940	5940	5940	0
447	20250117	124700	64778360	5940	5940	5940	5940	2
448	20250117	124600	64766480	5950	5950	5950	5950	0
449	20250117	124500	64766480	5950	5950	5950	5950	1
450	20250117	124400	64760530	5950	5950	5950	5950	0
451	20250117	124300	64760530	5950	5950	5950	5950	0
452	20250117	124200	64760530	5950	5950	5950	5950	0
453	20250117	124100	64760530	5950	5950	5950	5950	0
454	20250117	124000	64760530	5950	5950	5950	5950	0
455	20250117	123900	64760530	5950	5950	5950	5950	0
456	20250117	123800	64760530	5950	5950	5950	5950	4
457	20250117	123700	64736730	5950	5940	5950	5940	233
458	20250117	123600	63352700	5940	5940	5940	5940	0
459	20250117	123500	63352700	5940	5940	5940	5940	0
460	20250117	123400	63352700	5940	5940	5940	5940	0
461	20250117	123300	63352700	5940	5940	5940	5940	0
462	20250117	123200	63352700	5940	5940	5940	5940	0
463	20250117	123100	63352700	5940	5940	5940	5940	0
464	20250117	123000	63352700	5940	5940	5940	5940	0
465	20250117	122900	63352700	5940	5940	5940	5940	0
466	20250117	122800	63352700	5940	5940	5940	5940	0
467	20250117	122700	63352700	5940	5940	5940	5940	0
468	20250117	122600	63352700	5940	5940	5940	5940	0
469	20250117	122500	63352700	5940	5940	5940	5940	0
470	20250117	122400	63352700	5940	5940	5940	5940	0
471	20250117	122300	63352700	5940	5940	5940	5940	0
472	20250117	122200	63352700	5940	5940	5940	5940	0
473	20250117	122100	63352700	5940	5940	5940	5940	0
474	20250117	122000	63352700	5940	5940	5940	5940	1
475	20250117	121900	63346760	5940	5940	5940	5940	0
476	20250117	121800	63346760	5940	5940	5940	5940	0
477	20250117	121700	63346760	5940	5940	5940	5940	0
478	20250117	121600	63346760	5940	5940	5940	5940	32
479	20250117	121500	63156680	5970	5970	5970	5970	0
480	20250117	121400	63156680	5970	5970	5970	5970	6
481	20250117	121300	63120860	5940	5940	5940	5940	0
482	20250117	121200	63120860	5940	5940	5940	5940	0
483	20250117	121100	63120860	5940	5940	5940	5940	0
484	20250117	121000	63120860	5940	5940	5940	5940	0
485	20250117	120900	63120860	5940	5940	5940	5940	0
486	20250117	120800	63120860	5940	5940	5940	5940	0
487	20250117	120700	63120860	5940	5950	5950	5940	223
488	20250117	120600	61795080	5950	5950	5950	5950	0
489	20250117	120500	61795080	5950	5950	5950	5950	0
490	20250117	120400	61795080	5950	5970	5970	5950	93
491	20250117	120300	61241710	5970	5970	5970	5970	15
492	20250117	120200	61152160	5970	5970	5970	5970	5
493	20250117	120100	61122310	5980	5980	5980	5980	0
494	20250117	120000	61122310	5980	5980	5980	5980	1
495	20250117	115900	61116330	5940	5970	5970	5940	1697
496	20250117	115800	51011110	5970	5970	5970	5970	0
497	20250117	115700	51011110	5970	5970	5970	5970	0
498	20250117	115600	51011110	5970	5960	5970	5960	3
499	20250117	115500	50993220	5970	5970	5970	5970	0
500	20250117	115400	50993220	5970	5970	5970	5970	0
501	20250117	115300	50993220	5970	5970	5970	5970	0
502	20250117	115200	50993220	5970	5970	5970	5970	0
503	20250117	115100	50993220	5970	5970	5970	5970	0
504	20250117	115000	50993220	5970	5970	5970	5970	0
505	20250117	114900	50993220	5970	5970	5970	5970	0
506	20250117	114800	50993220	5970	5970	5970	5970	2
507	20250117	114700	50981280	5950	5950	5950	5950	0
508	20250117	114600	50981280	5950	5950	5950	5950	0
509	20250117	114500	50981280	5950	5950	5950	5950	0
510	20250117	114400	50981280	5950	5950	5950	5950	0
511	20250117	114300	50981280	5950	5950	5950	5950	0
512	20250117	114200	50981280	5950	5950	5950	5950	0
513	20250117	114100	50981280	5950	5950	5950	5950	0
514	20250117	114000	50981280	5950	5950	5950	5950	0
515	20250117	113900	50981280	5950	5950	5950	5950	0
516	20250117	113800	50981280	5950	5950	5950	5950	13
517	20250117	113700	50903930	5950	5950	5950	5950	0
518	20250117	113600	50903930	5950	5950	5950	5950	0
519	20250117	113500	50903930	5950	5950	5950	5950	1
520	20250117	113400	50897980	5940	5940	5940	5940	113
521	20250117	113300	50226760	5940	5940	5940	5940	0
522	20250117	113200	50226760	5940	5950	5950	5940	553
523	20250117	113100	46938860	5950	5950	5950	5950	507
524	20250117	113000	43922210	5940	5940	5940	5940	0
525	20250117	112900	43922210	5940	5940	5940	5940	0
526	20250117	112800	43922210	5940	5940	5940	5940	0
527	20250117	112700	43922210	5940	5940	5940	5940	0
528	20250117	112600	43922210	5940	5940	5940	5940	0
529	20250117	112500	43922210	5940	5940	5940	5940	3
530	20250117	112400	43904390	5940	5940	5940	5940	0
531	20250117	112300	43904390	5940	5940	5940	5940	0
532	20250117	112200	43904390	5940	5940	5940	5940	0
533	20250117	112100	43904390	5940	5940	5940	5940	0
534	20250117	112000	43904390	5940	5940	5940	5940	5
535	20250117	111900	43874690	5950	5950	5950	5950	0
536	20250117	111800	43874690	5950	5950	5950	5950	0
537	20250117	111700	43874690	5950	5950	5950	5950	0
538	20250117	111600	43874690	5950	5950	5950	5950	0
539	20250117	111500	43874690	5950	5950	5950	5950	0
540	20250117	111400	43874690	5950	5950	5950	5950	2
541	20250117	111300	43862790	5950	5950	5950	5950	840
542	20250117	111200	38864790	5940	5940	5940	5940	0
543	20250117	111100	38864790	5940	5940	5940	5940	0
544	20250117	111000	38864790	5940	5940	5940	5940	40
545	20250117	110900	38627190	5930	5930	5930	5930	12
546	20250117	110800	38556030	5930	5930	5930	5930	0
547	20250117	110700	38556030	5930	5930	5930	5930	0
548	20250117	110600	38556030	5930	5930	5930	5930	0
549	20250117	110500	38556030	5930	5930	5930	5930	0
550	20250117	110400	38556030	5930	5930	5930	5930	0
551	20250117	110300	38556030	5930	5930	5930	5930	0
552	20250117	110200	38556030	5930	5930	5930	5930	75
553	20250117	110100	38111280	5950	5940	5950	5940	6
554	20250117	110000	38075630	5940	5940	5940	5940	0
555	20250117	105900	38075630	5940	5940	5940	5940	0
556	20250117	105800	38075630	5940	5940	5940	5940	0
557	20250117	105700	38075630	5940	5940	5940	5940	0
558	20250117	105600	38075630	5940	5940	5940	5940	0
559	20250117	105500	38075630	5940	5940	5940	5940	1
560	20250117	105400	38069690	5940	5940	5940	5940	0
561	20250117	105300	38069690	5940	5940	5940	5940	5
562	20250117	105200	38039990	5950	5940	5950	5940	6
563	20250117	105100	38004300	5950	5950	5950	5950	0
564	20250117	105000	38004300	5950	5950	5950	5950	0
565	20250117	104900	38004300	5950	5950	5950	5950	10
566	20250117	104800	37944800	5950	5950	5950	5950	0
567	20250117	104700	37944800	5950	5940	5950	5940	30
568	20250117	104600	37766410	5950	5950	5950	5950	0
569	20250117	104500	37766410	5950	5950	5950	5950	0
570	20250117	104400	37766410	5950	5950	5950	5950	0
571	20250117	104300	37766410	5950	5940	5950	5940	38
572	20250117	104200	37540350	5950	5950	5950	5950	0
573	20250117	104100	37540350	5950	5950	5950	5950	3
574	20250117	104000	37522500	5950	5950	5950	5950	0
575	20250117	103900	37522500	5950	5940	5950	5940	10
576	20250117	103800	37463070	5920	5920	5920	5920	0
577	20250117	103700	37463070	5920	5920	5920	5920	0
578	20250117	103600	37463070	5920	5920	5920	5920	0
579	20250117	103500	37463070	5920	5920	5920	5920	80
580	20250117	103400	36989470	5920	5920	5920	5920	5
581	20250117	103300	36959870	5920	5920	5920	5920	0
582	20250117	103200	36959870	5920	5930	5930	5920	256
583	20250117	103100	35444250	5930	5930	5930	5930	0
584	20250117	103000	35444250	5930	5930	5930	5930	0
585	20250117	102900	35444250	5930	5930	5930	5930	15
586	20250117	102800	35355300	5940	5940	5940	5940	0
587	20250117	102700	35355300	5940	5940	5940	5940	73
588	20250117	102600	34921680	5940	5940	5940	5940	40
589	20250117	102500	34684080	5940	5940	5940	5940	2
590	20250117	102400	34672200	5940	5940	5940	5940	0
591	20250117	102300	34672200	5940	5940	5940	5940	0
592	20250117	102200	34672200	5940	5940	5940	5940	35
593	20250117	102100	34464300	5930	5930	5930	5930	151
594	20250117	102000	33568870	5930	5930	5930	5930	29
595	20250117	101900	33396900	5940	5940	5940	5940	0
596	20250117	101800	33396900	5940	5940	5940	5940	7
597	20250117	101700	33355320	5940	5940	5940	5940	0
598	20250117	101600	33355320	5940	5940	5940	5940	0
599	20250117	101500	33355320	5940	5940	5940	5940	0
600	20250117	101400	33355320	5940	5940	5940	5940	0
601	20250117	101300	33355320	5940	5940	5940	5940	0
602	20250117	101200	33355320	5940	5940	5940	5940	0
603	20250117	101100	33355320	5940	5940	5940	5940	1
604	20250117	101000	33349380	5930	5930	5930	5930	28
605	20250117	100900	33183340	5940	5940	5940	5940	6
606	20250117	100800	33147700	5940	5930	5940	5930	30
607	20250117	100700	32969750	5930	5930	5930	5930	0
608	20250117	100600	32969750	5930	5930	5930	5930	1
609	20250117	100500	32963820	5910	5910	5910	5910	0
610	20250117	100400	32963820	5910	5910	5910	5910	0
611	20250117	100300	32963820	5910	5910	5910	5910	0
612	20250117	100200	32963820	5910	5920	5920	5910	251
613	20250117	100100	31480360	5920	5920	5920	5920	6
614	20250117	100000	31444840	5920	5920	5920	5920	0
615	20250117	095900	31444840	5920	5930	5930	5920	1194
616	20250117	095800	24374710	5960	5960	5960	5960	0
617	20250117	095700	24374710	5960	5960	5960	5960	0
618	20250117	095600	24374710	5960	5960	5960	5960	1
619	20250117	095500	24368750	5950	5950	5950	5950	0
620	20250117	095400	24368750	5950	5950	5950	5950	0
621	20250117	095300	24368750	5950	5940	5950	5940	356
622	20250117	095200	22250560	5950	5950	5950	5950	36
623	20250117	095100	22036360	5950	5920	5950	5920	3
624	20250117	095000	22018570	5950	5950	5950	5950	0
625	20250117	094900	22018570	5950	5940	5950	5940	57
626	20250117	094800	21679480	5950	5950	5950	5950	0
627	20250117	094700	21679480	5950	5950	5950	5950	0
628	20250117	094600	21679480	5950	5940	5950	5940	126
629	20250117	094500	20931030	5930	5930	5930	5930	0
630	20250117	094400	20931030	5930	5940	5940	5930	13
631	20250117	094300	20853860	5920	5920	5920	5920	246
632	20250117	094200	19397540	5950	5930	5950	5930	649
633	20250117	094100	15537520	5930	5930	5930	5930	0
634	20250117	094000	15537520	5930	5930	5930	5930	0
635	20250117	093900	15537520	5930	5930	5930	5930	1
636	20250117	093800	15531590	5920	5920	5920	5920	67
637	20250117	093700	15134950	5920	5920	5920	5920	0
638	20250117	093600	15134950	5920	5920	5920	5920	1
639	20250117	093500	15129030	5940	5940	5940	5940	1
640	20250117	093400	15123090	5920	5920	5920	5920	0
641	20250117	093300	15123090	5920	5930	5930	5920	30
642	20250117	093200	14945450	5940	5940	5940	5940	2
643	20250117	093100	14933570	5930	5930	5930	5930	0
644	20250117	093000	14933570	5930	5930	5930	5930	48
645	20250117	092900	14648930	5940	5940	5940	5940	0
646	20250117	092800	14648930	5940	5940	5940	5940	86
647	20250117	092700	14138090	5940	5940	5940	5940	4
648	20250117	092600	14114330	5930	5930	5930	5930	3
649	20250117	092500	14096540	5920	5920	5920	5920	0
650	20250117	092400	14096540	5920	5920	5920	5920	3
651	20250117	092300	14078780	5920	5920	5920	5920	1
652	20250117	092200	14072860	5920	5920	5920	5920	21
653	20250117	092100	13948540	5920	5920	5920	5920	113
654	20250117	092000	13279580	5920	5930	5930	5920	234
655	20250117	091900	11894290	5920	5920	5920	5920	0
656	20250117	091800	11894290	5920	5930	5930	5920	147
657	20250117	091700	11024040	5920	5920	5920	5920	10
658	20250117	091600	10964840	5920	5920	5920	5920	500
659	20250117	091500	8004840	5930	5920	5930	5920	16
660	20250117	091400	7910060	5920	5920	5920	5920	1
661	20250117	091300	7904140	5920	5920	5920	5920	200
662	20250117	091200	6720140	5940	5940	5940	5940	17
663	20250117	091100	6619160	5930	5940	5940	5930	238
664	20250117	091000	5207800	5930	5930	5930	5930	100
665	20250117	090900	4614800	5940	5940	5940	5940	4
666	20250117	090800	4591040	5950	5950	5950	5950	0
667	20250117	090700	4591040	5950	5950	5950	5950	0
668	20250117	090600	4591040	5950	5950	5950	5950	0
669	20250117	090500	4591040	5950	5940	5950	5940	83
670	20250117	090400	4098010	5930	5930	5930	5930	12
671	20250117	090300	4026850	5930	5920	5930	5910	13
672	20250117	090200	3949850	5930	5950	5950	5920	559
673	20250117	090100	629700	5970	5950	5970	5950	3
674	20250117	090000	611820	5940	5940	5940	5940	103