KissMeData/083790/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195700	136722680	2335	2335	2335	2335	1930
3	20250116	195600	136722680	2335	2335	2335	2335	0
4	20250116	195500	136722680	2335	2335	2335	2335	0
5	20250116	195400	136722680	2335	2335	2335	2335	0
6	20250116	195300	136722680	2335	2335	2335	2335	0
7	20250116	195200	136722680	2335	2335	2335	2335	0
8	20250116	195100	136722680	2335	2335	2335	2335	0
9	20250116	195000	136722680	2335	2335	2335	2335	0
10	20250116	194900	136722680	2335	2335	2335	2335	0
11	20250116	194800	136722680	2335	2335	2335	2335	0
12	20250116	194700	136722680	2335	2335	2335	2335	0
13	20250116	194600	136722680	2335	2335	2335	2335	0
14	20250116	194500	136722680	2335	2335	2335	2335	0
15	20250116	194400	136722680	2335	2335	2335	2335	0
16	20250116	194300	136722680	2335	2335	2335	2335	0
17	20250116	194200	136722680	2335	2335	2335	2335	0
18	20250116	194100	136722680	2335	2335	2335	2335	0
19	20250116	194000	136722680	2335	2335	2335	2335	0
20	20250116	193900	136722680	2335	2335	2335	2335	0
21	20250116	193800	136722680	2335	2335	2335	2335	0
22	20250116	193700	136722680	2335	2335	2335	2335	0
23	20250116	193600	136722680	2335	2335	2335	2335	0
24	20250116	193500	136722680	2335	2335	2335	2335	0
25	20250116	193400	136722680	2335	2335	2335	2335	0
26	20250116	193300	136722680	2335	2335	2335	2335	0
27	20250116	193200	136722680	2335	2335	2335	2335	0
28	20250116	193100	136722680	2335	2335	2335	2335	0
29	20250116	193000	136722680	2335	2335	2335	2335	0
30	20250116	192900	136722680	2335	2335	2335	2335	0
31	20250116	192800	136722680	2335	2335	2335	2335	0
32	20250116	192700	136722680	2335	2335	2335	2335	1930
33	20250116	192600	136722680	2335	2335	2335	2335	0
34	20250116	192500	136722680	2335	2335	2335	2335	0
35	20250116	192400	136722680	2335	2335	2335	2335	0
36	20250116	192300	136722680	2335	2335	2335	2335	0
37	20250116	192200	136722680	2335	2335	2335	2335	0
38	20250116	192100	136722680	2335	2335	2335	2335	0
39	20250116	192000	136722680	2335	2335	2335	2335	0
40	20250116	191900	136722680	2335	2335	2335	2335	0
41	20250116	191800	136722680	2335	2335	2335	2335	0
42	20250116	191700	136722680	2335	2335	2335	2335	0
43	20250116	191600	136722680	2335	2335	2335	2335	0
44	20250116	191500	136722680	2335	2335	2335	2335	0
45	20250116	191400	136722680	2335	2335	2335	2335	0
46	20250116	191300	136722680	2335	2335	2335	2335	0
47	20250116	191200	136722680	2335	2335	2335	2335	0
48	20250116	191100	136722680	2335	2335	2335	2335	0
49	20250116	191000	136722680	2335	2335	2335	2335	0
50	20250116	190900	136722680	2335	2335	2335	2335	0
51	20250116	190800	136722680	2335	2335	2335	2335	0
52	20250116	190700	136722680	2335	2335	2335	2335	0
53	20250116	190600	136722680	2335	2335	2335	2335	0
54	20250116	190500	136722680	2335	2335	2335	2335	0
55	20250116	190400	136722680	2335	2335	2335	2335	0
56	20250116	190300	136722680	2335	2335	2335	2335	0
57	20250116	190200	136722680	2335	2335	2335	2335	0
58	20250116	190100	136722680	2335	2335	2335	2335	0
59	20250116	190000	136722680	2335	2335	2335	2335	0
60	20250116	185900	136722680	2335	2335	2335	2335	0
61	20250116	185800	136722680	2335	2335	2335	2335	0
62	20250116	185700	136722680	2335	2335	2335	2335	1930
63	20250116	185600	136722680	2335	2335	2335	2335	0
64	20250116	185500	136722680	2335	2335	2335	2335	0
65	20250116	185400	136722680	2335	2335	2335	2335	0
66	20250116	185300	136722680	2335	2335	2335	2335	0
67	20250116	185200	136722680	2335	2335	2335	2335	0
68	20250116	185100	136722680	2335	2335	2335	2335	0
69	20250116	185000	136722680	2335	2335	2335	2335	0
70	20250116	184900	136722680	2335	2335	2335	2335	0
71	20250116	184800	136722680	2335	2335	2335	2335	0
72	20250116	184700	136722680	2335	2335	2335	2335	0
73	20250116	184600	136722680	2335	2335	2335	2335	0
74	20250116	184500	136722680	2335	2335	2335	2335	0
75	20250116	184400	136722680	2335	2335	2335	2335	0
76	20250116	184300	136722680	2335	2335	2335	2335	0
77	20250116	184200	136722680	2335	2335	2335	2335	0
78	20250116	184100	136722680	2335	2335	2335	2335	0
79	20250116	184000	136722680	2335	2335	2335	2335	0
80	20250116	183900	136722680	2335	2335	2335	2335	0
81	20250116	183800	136722680	2335	2335	2335	2335	0
82	20250116	183700	136722680	2335	2335	2335	2335	0
83	20250116	183600	136722680	2335	2335	2335	2335	0
84	20250116	183500	136722680	2335	2335	2335	2335	0
85	20250116	183400	136722680	2335	2335	2335	2335	0
86	20250116	183300	136722680	2335	2335	2335	2335	0
87	20250116	183200	136722680	2335	2335	2335	2335	0
88	20250116	183100	136722680	2335	2335	2335	2335	0
89	20250116	183000	136722680	2335	2335	2335	2335	0
90	20250116	182900	136722680	2335	2335	2335	2335	0
91	20250116	182800	136722680	2335	2335	2335	2335	0
92	20250116	182700	136722680	2335	2335	2335	2335	1930
93	20250116	182600	136722680	2335	2335	2335	2335	0
94	20250116	182500	136722680	2335	2335	2335	2335	0
95	20250116	182400	136722680	2335	2335	2335	2335	0
96	20250116	182300	136722680	2335	2335	2335	2335	0
97	20250116	182200	136722680	2335	2335	2335	2335	0
98	20250116	182100	136722680	2335	2335	2335	2335	0
99	20250116	182000	136722680	2335	2335	2335	2335	0
100	20250116	181900	136722680	2335	2335	2335	2335	0
101	20250116	181800	136722680	2335	2335	2335	2335	0
102	20250116	181700	136722680	2335	2335	2335	2335	0
103	20250116	181600	136722680	2335	2335	2335	2335	0
104	20250116	181500	136722680	2335	2335	2335	2335	0
105	20250116	181400	136722680	2335	2335	2335	2335	0
106	20250116	181300	136722680	2335	2335	2335	2335	0
107	20250116	181200	136722680	2335	2335	2335	2335	0
108	20250116	181100	136722680	2335	2335	2335	2335	0
109	20250116	181000	136722680	2335	2335	2335	2335	0
110	20250116	180900	136722680	2335	2335	2335	2335	0
111	20250116	180800	136722680	2335	2335	2335	2335	0
112	20250116	180700	136722680	2335	2335	2335	2335	0
113	20250116	180600	136722680	2335	2335	2335	2335	0
114	20250116	180500	136722680	2335	2335	2335	2335	0
115	20250116	180400	136722680	2335	2335	2335	2335	0
116	20250116	180300	136722680	2335	2335	2335	2335	0
117	20250116	180200	136722680	2335	2335	2335	2335	0
118	20250116	180100	136722680	2335	2335	2335	2335	0
119	20250116	180000	136722680	2335	2335	2335	2335	0
120	20250116	175900	136722680	2335	2335	2335	2335	0
121	20250116	175800	136722680	2335	2335	2335	2335	0
122	20250116	175700	136722680	2335	2335	2335	2335	1930
123	20250116	175600	136722680	2335	2335	2335	2335	0
124	20250116	175500	136722680	2335	2335	2335	2335	0
125	20250116	175400	136722680	2335	2335	2335	2335	0
126	20250116	175300	136722680	2335	2335	2335	2335	0
127	20250116	175200	136722680	2335	2335	2335	2335	0
128	20250116	175100	136722680	2335	2335	2335	2335	0
129	20250116	175000	136722680	2335	2335	2335	2335	0
130	20250116	174900	136722680	2335	2335	2335	2335	0
131	20250116	174800	136722680	2335	2335	2335	2335	0
132	20250116	174700	136722680	2335	2335	2335	2335	0
133	20250116	174600	136722680	2335	2335	2335	2335	0
134	20250116	174500	136722680	2335	2335	2335	2335	0
135	20250116	174400	136722680	2335	2335	2335	2335	0
136	20250116	174300	136722680	2335	2335	2335	2335	0
137	20250116	174200	136722680	2335	2335	2335	2335	0
138	20250116	174100	136722680	2335	2335	2335	2335	0
139	20250116	174000	136722680	2335	2335	2335	2335	0
140	20250116	173900	136722680	2335	2335	2335	2335	0
141	20250116	173800	136722680	2335	2335	2335	2335	0
142	20250116	173700	136722680	2335	2335	2335	2335	0
143	20250116	173600	136722680	2335	2335	2335	2335	0
144	20250116	173500	136722680	2335	2335	2335	2335	0
145	20250116	173400	136722680	2335	2335	2335	2335	0
146	20250116	173300	136722680	2335	2335	2335	2335	0
147	20250116	173200	136722680	2335	2335	2335	2335	0
148	20250116	173100	136722680	2335	2335	2335	2335	0
149	20250116	173000	136722680	2335	2335	2335	2335	0
150	20250116	172900	136722680	2335	2335	2335	2335	0
151	20250116	172800	136722680	2335	2335	2335	2335	0
152	20250116	172700	136722680	2335	2335	2335	2335	1930
153	20250116	172600	136722680	2335	2335	2335	2335	0
154	20250116	172500	136722680	2335	2335	2335	2335	0
155	20250116	172400	136722680	2335	2335	2335	2335	0
156	20250116	172300	136722680	2335	2335	2335	2335	0
157	20250116	172200	136722680	2335	2335	2335	2335	0
158	20250116	172100	136722680	2335	2335	2335	2335	0
159	20250116	172000	136722680	2335	2335	2335	2335	0
160	20250116	171900	136722680	2335	2335	2335	2335	0
161	20250116	171800	136722680	2335	2335	2335	2335	0
162	20250116	171700	136722680	2335	2335	2335	2335	0
163	20250116	171600	136722680	2335	2335	2335	2335	0
164	20250116	171500	136722680	2335	2335	2335	2335	0
165	20250116	171400	136722680	2335	2335	2335	2335	0
166	20250116	171300	136722680	2335	2335	2335	2335	0
167	20250116	171200	136722680	2335	2335	2335	2335	0
168	20250116	171100	136722680	2335	2335	2335	2335	0
169	20250116	171000	136722680	2335	2335	2335	2335	0
170	20250116	170900	136722680	2335	2335	2335	2335	0
171	20250116	170800	136722680	2335	2335	2335	2335	0
172	20250116	170700	136722680	2335	2335	2335	2335	0
173	20250116	170600	136722680	2335	2335	2335	2335	0
174	20250116	170500	136722680	2335	2335	2335	2335	0
175	20250116	170400	136722680	2335	2335	2335	2335	0
176	20250116	170300	136722680	2335	2335	2335	2335	0
177	20250116	170200	136722680	2335	2335	2335	2335	0
178	20250116	170100	136722680	2335	2335	2335	2335	0
179	20250116	170000	136722680	2335	2335	2335	2335	0
180	20250116	165900	136722680	2335	2335	2335	2335	0
181	20250116	165800	136722680	2335	2335	2335	2335	0
182	20250116	165700	136722680	2335	2335	2335	2335	1930
183	20250116	165600	136722680	2335	2335	2335	2335	0
184	20250116	165500	136722680	2335	2335	2335	2335	0
185	20250116	165400	136722680	2335	2335	2335	2335	0
186	20250116	165300	136722680	2335	2335	2335	2335	0
187	20250116	165200	136722680	2335	2335	2335	2335	0
188	20250116	165100	136722680	2335	2335	2335	2335	0
189	20250116	165000	136722680	2335	2335	2335	2335	0
190	20250116	164900	136722680	2335	2335	2335	2335	0
191	20250116	164800	136722680	2335	2335	2335	2335	0
192	20250116	164700	136722680	2335	2335	2335	2335	0
193	20250116	164600	136722680	2335	2335	2335	2335	0
194	20250116	164500	136722680	2335	2335	2335	2335	0
195	20250116	164400	136722680	2335	2335	2335	2335	0
196	20250116	164300	136722680	2335	2335	2335	2335	0
197	20250116	164200	136722680	2335	2335	2335	2335	0
198	20250116	164100	136722680	2335	2335	2335	2335	0
199	20250116	164000	136722680	2335	2335	2335	2335	0
200	20250116	163900	136722680	2335	2335	2335	2335	0
201	20250116	163800	136722680	2335	2335	2335	2335	0
202	20250116	163700	136722680	2335	2335	2335	2335	0
203	20250116	163600	136722680	2335	2335	2335	2335	0
204	20250116	163500	136722680	2335	2335	2335	2335	0
205	20250116	163400	136722680	2335	2335	2335	2335	0
206	20250116	163300	136722680	2335	2335	2335	2335	0
207	20250116	163200	136722680	2335	2335	2335	2335	0
208	20250116	163100	136722680	2335	2335	2335	2335	0
209	20250116	163000	136722680	2335	2335	2335	2335	0
210	20250116	162900	136722680	2335	2335	2335	2335	0
211	20250116	162800	136722680	2335	2335	2335	2335	0
212	20250116	162700	136722680	2335	2335	2335	2335	1930
213	20250116	162600	136722680	2335	2335	2335	2335	0
214	20250116	162500	136722680	2335	2335	2335	2335	0
215	20250116	162400	136722680	2335	2335	2335	2335	0
216	20250116	162300	136722680	2335	2335	2335	2335	0
217	20250116	162200	136722680	2335	2335	2335	2335	0
218	20250116	162100	136722680	2335	2335	2335	2335	0
219	20250116	162000	136722680	2335	2335	2335	2335	0
220	20250116	161900	136722680	2335	2335	2335	2335	0
221	20250116	161800	136722680	2335	2335	2335	2335	0
222	20250116	161700	136722680	2335	2335	2335	2335	0
223	20250116	161600	136722680	2335	2335	2335	2335	0
224	20250116	161500	136722680	2335	2335	2335	2335	0
225	20250116	161400	136722680	2335	2335	2335	2335	0
226	20250116	161300	136722680	2335	2335	2335	2335	0
227	20250116	161200	136722680	2335	2335	2335	2335	0
228	20250116	161100	136722680	2335	2335	2335	2335	0
229	20250116	161000	136722680	2335	2335	2335	2335	0
230	20250116	160900	136722680	2335	2335	2335	2335	0
231	20250116	160800	136722680	2335	2335	2335	2335	0
232	20250116	160700	136722680	2335	2335	2335	2335	0
233	20250116	160600	136722680	2335	2335	2335	2335	0
234	20250116	160500	136722680	2335	2335	2335	2335	0
235	20250116	160400	136722680	2335	2335	2335	2335	0
236	20250116	160300	136722680	2335	2335	2335	2335	0
237	20250116	160200	136722680	2335	2335	2335	2335	0
238	20250116	160100	136722680	2335	2335	2335	2335	0
239	20250116	160000	136722680	2335	2335	2335	2335	0
240	20250116	155900	136722680	2335	2335	2335	2335	0
241	20250116	155800	136722680	2335	2335	2335	2335	0
242	20250116	155700	136722680	2335	2335	2335	2335	1930
243	20250116	155600	136722680	2335	2335	2335	2335	0
244	20250116	155500	136722680	2335	2335	2335	2335	0
245	20250116	155400	136722680	2335	2335	2335	2335	0
246	20250116	155300	136722680	2335	2335	2335	2335	0
247	20250116	155200	136722680	2335	2335	2335	2335	0
248	20250116	155100	136722680	2335	2335	2335	2335	0
249	20250116	155000	136722680	2335	2335	2335	2335	0
250	20250116	154900	136722680	2335	2335	2335	2335	0
251	20250116	154800	136722680	2335	2335	2335	2335	0
252	20250116	154700	136722680	2335	2335	2335	2335	0
253	20250116	154600	136722680	2335	2335	2335	2335	0
254	20250116	154500	136722680	2335	2335	2335	2335	0
255	20250116	154400	136722680	2335	2335	2335	2335	0
256	20250116	154300	136722680	2335	2335	2335	2335	0
257	20250116	154200	136722680	2335	2335	2335	2335	0
258	20250116	154100	136722680	2335	2335	2335	2335	0
259	20250116	154000	136722680	2335	2335	2335	2335	0
260	20250116	153900	136722680	2335	2335	2335	2335	0
261	20250116	153800	136722680	2335	2335	2335	2335	0
262	20250116	153700	136722680	2335	2335	2335	2335	0
263	20250116	153600	136722680	2335	2335	2335	2335	0
264	20250116	153500	136722680	2335	2335	2335	2335	0
265	20250116	153400	136722680	2335	2335	2335	2335	0
266	20250116	153300	136722680	2335	2335	2335	2335	0
267	20250116	153200	136722680	2335	2335	2335	2335	0
268	20250116	153100	136722680	2335	2335	2335	2335	0
269	20250116	153000	136722680	2335	2335	2335	2335	1930
270	20250116	152900	132216130	2335	2335	2335	2335	0
271	20250116	152800	132216130	2335	2335	2335	2335	0
272	20250116	152700	132216130	2335	2335	2335	2335	0
273	20250116	152600	132216130	2335	2335	2335	2335	0
274	20250116	152500	132216130	2335	2335	2335	2335	0
275	20250116	152400	132216130	2335	2335	2335	2335	0
276	20250116	152300	132216130	2335	2335	2335	2335	0
277	20250116	152200	132216130	2335	2335	2335	2335	0
278	20250116	152100	132216130	2335	2335	2335	2335	0
279	20250116	152000	132216130	2335	2335	2335	2335	0
280	20250116	151900	132216130	2335	2330	2335	2330	646
281	20250116	151800	130710845	2335	2335	2335	2335	7
282	20250116	151700	130694500	2335	2335	2335	2330	1953
283	20250116	151600	126143870	2335	2335	2335	2335	0
284	20250116	151500	126143870	2335	2335	2335	2335	0
285	20250116	151400	126143870	2335	2335	2335	2335	0
286	20250116	151300	126143870	2335	2335	2335	2335	0
287	20250116	151200	126143870	2335	2335	2335	2335	0
288	20250116	151100	126143870	2335	2335	2335	2335	0
289	20250116	151000	126143870	2335	2335	2335	2335	0
290	20250116	150900	126143870	2335	2330	2335	2330	653
291	20250116	150800	124622240	2335	2335	2335	2335	14
292	20250116	150700	124589550	2340	2340	2340	2340	0
293	20250116	150600	124589550	2340	2340	2340	2340	7
294	20250116	150500	124573170	2325	2330	2330	2325	3000
295	20250116	150400	117598090	2340	2340	2340	2340	28
296	20250116	150300	117532570	2340	2340	2340	2340	0
297	20250116	150200	117532570	2340	2340	2340	2340	0
298	20250116	150100	117532570	2340	2340	2340	2340	0
299	20250116	150000	117532570	2340	2340	2340	2340	100
300	20250116	145900	117298570	2340	2340	2340	2340	0
301	20250116	145800	117298570	2340	2340	2340	2340	0
302	20250116	145700	117298570	2340	2330	2340	2330	8
303	20250116	145600	117279860	2340	2335	2340	2335	95
304	20250116	145500	117057995	2340	2335	2340	2335	71
305	20250116	145400	116892125	2335	2330	2335	2325	135
306	20250116	145300	116578080	2335	2335	2335	2335	0
307	20250116	145200	116578080	2335	2335	2335	2335	7
308	20250116	145100	116561735	2335	2335	2335	2335	1
309	20250116	145000	116559400	2335	2335	2335	2335	0
310	20250116	144900	116559400	2335	2335	2335	2335	3
311	20250116	144800	116552395	2335	2335	2335	2335	0
312	20250116	144700	116552395	2335	2335	2335	2335	0
313	20250116	144600	116552395	2335	2335	2335	2335	0
314	20250116	144500	116552395	2335	2335	2335	2335	0
315	20250116	144400	116552395	2335	2335	2335	2335	7
316	20250116	144300	116536050	2335	2335	2335	2335	0
317	20250116	144200	116536050	2335	2335	2335	2335	37
318	20250116	144100	116449655	2335	2335	2335	2335	14
319	20250116	144000	116416965	2335	2335	2335	2335	0
320	20250116	143900	116416965	2335	2335	2335	2335	0
321	20250116	143800	116416965	2335	2335	2335	2335	0
322	20250116	143700	116416965	2335	2335	2335	2335	0
323	20250116	143600	116416965	2335	2335	2335	2335	0
324	20250116	143500	116416965	2335	2335	2335	2335	0
325	20250116	143400	116416965	2335	2330	2335	2330	2
326	20250116	143300	116412300	2335	2335	2335	2335	14
327	20250116	143200	116379610	2320	2335	2335	2320	5004
328	20250116	143100	104757870	2335	2335	2335	2335	0
329	20250116	143000	104757870	2335	2335	2335	2335	0
330	20250116	142900	104757870	2335	2335	2335	2335	0
331	20250116	142800	104757870	2335	2335	2335	2335	0
332	20250116	142700	104757870	2335	2335	2335	2335	233
333	20250116	142600	104213815	2335	2335	2335	2335	0
334	20250116	142500	104213815	2335	2335	2335	2335	0
335	20250116	142400	104213815	2335	2335	2335	2335	0
336	20250116	142300	104213815	2335	2335	2335	2335	0
337	20250116	142200	104213815	2335	2335	2335	2335	1
338	20250116	142100	104211480	2330	2330	2330	2330	0
339	20250116	142000	104211480	2330	2330	2330	2330	0
340	20250116	141900	104211480	2330	2330	2330	2330	57
341	20250116	141800	104078670	2330	2330	2330	2330	85
342	20250116	141700	103880620	2330	2330	2330	2330	0
343	20250116	141600	103880620	2330	2330	2330	2330	0
344	20250116	141500	103880620	2330	2330	2330	2330	0
345	20250116	141400	103880620	2330	2330	2330	2330	40
346	20250116	141300	103787420	2330	2330	2330	2330	100
347	20250116	141200	103554420	2320	2320	2320	2320	0
348	20250116	141100	103554420	2320	2320	2320	2320	0
349	20250116	141000	103554420	2320	2320	2320	2320	0
350	20250116	140900	103554420	2320	2320	2320	2320	0
351	20250116	140800	103554420	2320	2320	2320	2320	0
352	20250116	140700	103554420	2320	2340	2340	2320	4329
353	20250116	140600	93500930	2340	2340	2340	2340	0
354	20250116	140500	93500930	2340	2340	2340	2340	0
355	20250116	140400	93500930	2340	2340	2340	2340	0
356	20250116	140300	93500930	2340	2340	2340	2340	0
357	20250116	140200	93500930	2340	2340	2340	2340	0
358	20250116	140100	93500930	2340	2340	2340	2340	1
359	20250116	140000	93498590	2335	2335	2335	2335	0
360	20250116	135900	93498590	2335	2335	2335	2335	0
361	20250116	135800	93498590	2335	2335	2335	2335	0
362	20250116	135700	93498590	2335	2335	2335	2335	200
363	20250116	135600	93031590	2330	2330	2330	2330	0
364	20250116	135500	93031590	2330	2340	2340	2330	655
365	20250116	135400	91499890	2340	2340	2340	2340	0
366	20250116	135300	91499890	2340	2340	2340	2340	0
367	20250116	135200	91499890	2340	2340	2340	2340	0
368	20250116	135100	91499890	2340	2340	2340	2340	14
369	20250116	135000	91467130	2340	2340	2340	2340	17
370	20250116	134900	91427350	2340	2340	2340	2340	7
371	20250116	134800	91410970	2340	2340	2340	2340	0
372	20250116	134700	91410970	2340	2340	2340	2340	0
373	20250116	134600	91410970	2340	2340	2340	2340	0
374	20250116	134500	91410970	2340	2340	2340	2340	7
375	20250116	134400	91394590	2340	2340	2340	2340	10
376	20250116	134300	91371190	2340	2340	2340	2340	0
377	20250116	134200	91371190	2340	2340	2340	2340	14
378	20250116	134100	91338430	2340	2340	2340	2340	0
379	20250116	134000	91338430	2340	2340	2340	2340	0
380	20250116	133900	91338430	2340	2340	2340	2340	0
381	20250116	133800	91338430	2340	2340	2340	2340	0
382	20250116	133700	91338430	2340	2340	2340	2340	0
383	20250116	133600	91338430	2340	2340	2340	2340	0
384	20250116	133500	91338430	2340	2340	2340	2340	21
385	20250116	133400	91289290	2335	2335	2335	2335	0
386	20250116	133300	91289290	2335	2335	2335	2335	0
387	20250116	133200	91289290	2335	2335	2335	2335	100
388	20250116	133100	91055790	2330	2330	2330	2330	6
389	20250116	133000	91041810	2330	2330	2330	2330	138
390	20250116	132900	90720270	2335	2335	2335	2335	0
391	20250116	132800	90720270	2335	2335	2335	2335	0
392	20250116	132700	90720270	2335	2335	2335	2335	0
393	20250116	132600	90720270	2335	2335	2335	2335	0
394	20250116	132500	90720270	2335	2335	2335	2335	0
395	20250116	132400	90720270	2335	2335	2335	2335	0
396	20250116	132300	90720270	2335	2335	2335	2335	0
397	20250116	132200	90720270	2335	2335	2335	2335	0
398	20250116	132100	90720270	2335	2335	2335	2335	0
399	20250116	132000	90720270	2335	2335	2335	2335	0
400	20250116	131900	90720270	2335	2335	2335	2335	0
401	20250116	131800	90720270	2335	2335	2335	2335	0
402	20250116	131700	90720270	2335	2335	2335	2335	0
403	20250116	131600	90720270	2335	2335	2335	2335	0
404	20250116	131500	90720270	2335	2335	2335	2335	0
405	20250116	131400	90720270	2335	2335	2335	2335	1
406	20250116	131300	90717935	2340	2340	2340	2340	0
407	20250116	131200	90717935	2340	2340	2340	2340	0
408	20250116	131100	90717935	2340	2340	2340	2340	0
409	20250116	131000	90717935	2340	2340	2340	2340	0
410	20250116	130900	90717935	2340	2335	2340	2335	6
411	20250116	130800	90703905	2340	2340	2340	2340	0
412	20250116	130700	90703905	2340	2340	2340	2340	0
413	20250116	130600	90703905	2340	2340	2340	2340	0
414	20250116	130500	90703905	2340	2340	2340	2340	0
415	20250116	130400	90703905	2340	2340	2340	2340	0
416	20250116	130300	90703905	2340	2340	2340	2340	0
417	20250116	130200	90703905	2340	2340	2340	2340	0
418	20250116	130100	90703905	2340	2340	2340	2340	0
419	20250116	130000	90703905	2340	2340	2340	2340	0
420	20250116	125900	90703905	2340	2340	2340	2340	0
421	20250116	125800	90703905	2340	2340	2340	2340	6
422	20250116	125700	90689865	2330	2330	2330	2330	0
423	20250116	125600	90689865	2330	2340	2340	2330	5
424	20250116	125500	90678205	2340	2340	2340	2340	0
425	20250116	125400	90678205	2340	2340	2340	2340	29
426	20250116	125300	90610345	2325	2350	2350	2320	10050
427	20250116	125200	67211620	2350	2350	2350	2350	350
428	20250116	125100	66389120	2345	2345	2345	2345	0
429	20250116	125000	66389120	2345	2345	2345	2345	0
430	20250116	124900	66389120	2345	2345	2345	2345	0
431	20250116	124800	66389120	2345	2345	2345	2345	0
432	20250116	124700	66389120	2345	2345	2345	2345	0
433	20250116	124600	66389120	2345	2345	2345	2345	1
434	20250116	124500	66386775	2350	2350	2350	2350	0
435	20250116	124400	66386775	2350	2350	2350	2350	0
436	20250116	124300	66386775	2350	2350	2350	2350	0
437	20250116	124200	66386775	2350	2350	2350	2350	322
438	20250116	124100	65630075	2345	2345	2345	2345	3
439	20250116	124000	65623040	2350	2350	2350	2350	0
440	20250116	123900	65623040	2350	2350	2350	2350	1
441	20250116	123800	65620690	2350	2350	2350	2350	0
442	20250116	123700	65620690	2350	2350	2350	2350	0
443	20250116	123600	65620690	2350	2350	2350	2350	0
444	20250116	123500	65620690	2350	2350	2350	2350	0
445	20250116	123400	65620690	2350	2350	2350	2350	0
446	20250116	123300	65620690	2350	2350	2350	2350	0
447	20250116	123200	65620690	2350	2350	2350	2350	42
448	20250116	123100	65521990	2350	2350	2350	2350	0
449	20250116	123000	65521990	2350	2350	2350	2350	0
450	20250116	122900	65521990	2350	2350	2350	2350	0
451	20250116	122800	65521990	2350	2350	2350	2350	0
452	20250116	122700	65521990	2350	2350	2350	2350	140
453	20250116	122600	65192990	2350	2350	2350	2350	0
454	20250116	122500	65192990	2350	2350	2350	2350	15
455	20250116	122400	65157740	2350	2350	2350	2350	0
456	20250116	122300	65157740	2350	2350	2350	2350	0
457	20250116	122200	65157740	2350	2350	2350	2350	0
458	20250116	122100	65157740	2350	2350	2350	2350	7
459	20250116	122000	65141290	2350	2350	2350	2350	0
460	20250116	121900	65141290	2350	2350	2350	2350	1
461	20250116	121800	65138940	2350	2350	2350	2350	0
462	20250116	121700	65138940	2350	2350	2350	2350	0
463	20250116	121600	65138940	2350	2350	2350	2350	8
464	20250116	121500	65120140	2350	2350	2350	2350	0
465	20250116	121400	65120140	2350	2350	2350	2350	30
466	20250116	121300	65049640	2350	2350	2350	2350	0
467	20250116	121200	65049640	2350	2350	2350	2350	362
468	20250116	121100	64198940	2350	2350	2350	2350	0
469	20250116	121000	64198940	2350	2350	2350	2350	0
470	20250116	120900	64198940	2350	2350	2350	2350	0
471	20250116	120800	64198940	2350	2350	2350	2350	0
472	20250116	120700	64198940	2350	2350	2350	2350	0
473	20250116	120600	64198940	2350	2350	2350	2350	0
474	20250116	120500	64198940	2350	2350	2350	2350	0
475	20250116	120400	64198940	2350	2350	2350	2350	0
476	20250116	120300	64198940	2350	2350	2350	2350	0
477	20250116	120200	64198940	2350	2350	2350	2350	0
478	20250116	120100	64198940	2350	2350	2350	2350	0
479	20250116	120000	64198940	2350	2350	2350	2350	2443
480	20250116	115900	58457890	2345	2345	2345	2345	0
481	20250116	115800	58457890	2345	2345	2345	2345	0
482	20250116	115700	58457890	2345	2345	2345	2345	0
483	20250116	115600	58457890	2345	2350	2350	2345	1097
484	20250116	115500	55879950	2350	2350	2350	2350	131
485	20250116	115400	55572100	2350	2350	2350	2350	0
486	20250116	115300	55572100	2350	2350	2350	2350	1775
487	20250116	115200	51400850	2350	2350	2350	2350	0
488	20250116	115100	51400850	2350	2350	2350	2350	0
489	20250116	115000	51400850	2350	2350	2350	2350	0
490	20250116	114900	51400850	2350	2350	2350	2350	0
491	20250116	114800	51400850	2350	2350	2350	2350	0
492	20250116	114700	51400850	2350	2350	2350	2350	5845
493	20250116	114600	37665100	2350	2350	2350	2350	0
494	20250116	114500	37665100	2350	2350	2350	2350	36
495	20250116	114400	37580500	2350	2350	2350	2350	0
496	20250116	114300	37580500	2350	2350	2350	2350	0
497	20250116	114200	37580500	2350	2350	2350	2350	150
498	20250116	114100	37228000	2350	2350	2350	2350	852
499	20250116	114000	35225800	2350	2350	2350	2350	3117
500	20250116	113900	27900850	2350	2350	2350	2350	0
501	20250116	113800	27900850	2350	2350	2350	2350	0
502	20250116	113700	27900850	2350	2350	2350	2350	0
503	20250116	113600	27900850	2350	2350	2350	2350	0
504	20250116	113500	27900850	2350	2350	2350	2350	0
505	20250116	113400	27900850	2350	2350	2350	2350	0
506	20250116	113300	27900850	2350	2350	2350	2350	0
507	20250116	113200	27900850	2350	2350	2350	2350	0
508	20250116	113100	27900850	2350	2350	2350	2350	1
509	20250116	113000	27898500	2345	2345	2345	2345	0
510	20250116	112900	27898500	2345	2345	2345	2345	1
511	20250116	112800	27896155	2350	2350	2350	2350	0
512	20250116	112700	27896155	2350	2350	2350	2350	0
513	20250116	112600	27896155	2350	2350	2350	2350	0
514	20250116	112500	27896155	2350	2350	2350	2350	0
515	20250116	112400	27896155	2350	2350	2350	2350	0
516	20250116	112300	27896155	2350	2350	2350	2350	0
517	20250116	112200	27896155	2350	2350	2350	2350	0
518	20250116	112100	27896155	2350	2350	2350	2350	11
519	20250116	112000	27870305	2355	2355	2355	2355	0
520	20250116	111900	27870305	2355	2355	2355	2355	0
521	20250116	111800	27870305	2355	2355	2355	2355	0
522	20250116	111700	27870305	2355	2355	2355	2355	0
523	20250116	111600	27870305	2355	2355	2355	2355	0
524	20250116	111500	27870305	2355	2355	2355	2355	1
525	20250116	111400	27867950	2355	2355	2355	2355	0
526	20250116	111300	27867950	2355	2355	2355	2355	0
527	20250116	111200	27867950	2355	2355	2355	2355	0
528	20250116	111100	27867950	2355	2355	2355	2355	0
529	20250116	111000	27867950	2355	2355	2355	2355	64
530	20250116	110900	27717230	2345	2345	2345	2345	0
531	20250116	110800	27717230	2345	2345	2345	2345	10
532	20250116	110700	27693780	2345	2345	2345	2345	0
533	20250116	110600	27693780	2345	2345	2345	2345	0
534	20250116	110500	27693780	2345	2345	2345	2345	402
535	20250116	110400	26751090	2355	2355	2355	2355	0
536	20250116	110300	26751090	2355	2355	2355	2355	1
537	20250116	110200	26748735	2350	2350	2350	2350	0
538	20250116	110100	26748735	2350	2350	2350	2350	0
539	20250116	110000	26748735	2350	2350	2350	2350	12
540	20250116	105900	26720535	2355	2355	2355	2355	0
541	20250116	105800	26720535	2355	2355	2355	2355	0
542	20250116	105700	26720535	2355	2355	2355	2355	0
543	20250116	105600	26720535	2355	2355	2355	2355	0
544	20250116	105500	26720535	2355	2355	2355	2355	0
545	20250116	105400	26720535	2355	2355	2355	2355	0
546	20250116	105300	26720535	2355	2355	2355	2355	0
547	20250116	105200	26720535	2355	2355	2355	2355	0
548	20250116	105100	26720535	2355	2355	2355	2355	0
549	20250116	105000	26720535	2355	2355	2355	2355	0
550	20250116	104900	26720535	2355	2355	2355	2355	0
551	20250116	104800	26720535	2355	2355	2355	2355	0
552	20250116	104700	26720535	2355	2355	2355	2355	0
553	20250116	104600	26720535	2355	2355	2355	2355	0
554	20250116	104500	26720535	2355	2355	2355	2355	0
555	20250116	104400	26720535	2355	2355	2355	2355	0
556	20250116	104300	26720535	2355	2355	2355	2355	0
557	20250116	104200	26720535	2355	2355	2355	2355	0
558	20250116	104100	26720535	2355	2355	2355	2355	0
559	20250116	104000	26720535	2355	2355	2355	2355	0
560	20250116	103900	26720535	2355	2355	2355	2355	0
561	20250116	103800	26720535	2355	2355	2355	2355	0
562	20250116	103700	26720535	2355	2355	2355	2355	1
563	20250116	103600	26718180	2355	2355	2355	2355	2
564	20250116	103500	26713470	2360	2360	2360	2360	0
565	20250116	103400	26713470	2360	2360	2360	2360	0
566	20250116	103300	26713470	2360	2360	2360	2360	0
567	20250116	103200	26713470	2360	2360	2360	2360	100
568	20250116	103100	26477470	2355	2355	2355	2355	240
569	20250116	103000	25912270	2365	2360	2365	2350	23
570	20250116	102900	25857990	2360	2360	2360	2360	0
571	20250116	102800	25857990	2360	2360	2360	2360	0
572	20250116	102700	25857990	2360	2360	2360	2360	0
573	20250116	102600	25857990	2360	2360	2360	2360	0
574	20250116	102500	25857990	2360	2360	2360	2360	117
575	20250116	102400	25581870	2360	2335	2360	2330	1408
576	20250116	102300	22294830	2335	2335	2335	2335	2009
577	20250116	102200	17603815	2350	2350	2350	2350	0
578	20250116	102100	17603815	2350	2350	2350	2350	0
579	20250116	102000	17603815	2350	2350	2350	2350	0
580	20250116	101900	17603815	2350	2350	2350	2350	2
581	20250116	101800	17599115	2335	2335	2335	2335	0
582	20250116	101700	17599115	2335	2335	2335	2335	0
583	20250116	101600	17599115	2335	2335	2335	2335	0
584	20250116	101500	17599115	2335	2335	2335	2335	0
585	20250116	101400	17599115	2335	2335	2335	2335	368
586	20250116	101300	16739835	2335	2335	2335	2335	0
587	20250116	101200	16739835	2335	2340	2340	2335	225
588	20250116	101100	16214265	2365	2365	2365	2365	0
589	20250116	101000	16214265	2365	2365	2365	2365	0
590	20250116	100900	16214265	2365	2365	2365	2365	0
591	20250116	100800	16214265	2365	2365	2365	2365	0
592	20250116	100700	16214265	2365	2365	2365	2365	0
593	20250116	100600	16214265	2365	2365	2365	2365	0
594	20250116	100500	16214265	2365	2365	2365	2365	0
595	20250116	100400	16214265	2365	2365	2365	2365	0
596	20250116	100300	16214265	2365	2365	2365	2365	6
597	20250116	100200	16200075	2365	2365	2365	2365	0
598	20250116	100100	16200075	2365	2365	2365	2365	0
599	20250116	100000	16200075	2365	2365	2365	2365	0
600	20250116	095900	16200075	2365	2365	2365	2365	0
601	20250116	095800	16200075	2365	2365	2365	2365	0
602	20250116	095700	16200075	2365	2365	2365	2365	0
603	20250116	095600	16200075	2365	2365	2365	2365	0
604	20250116	095500	16200075	2365	2365	2365	2365	0
605	20250116	095400	16200075	2365	2365	2365	2365	0
606	20250116	095300	16200075	2365	2365	2365	2365	0
607	20250116	095200	16200075	2365	2365	2365	2365	0
608	20250116	095100	16200075	2365	2365	2365	2365	0
609	20250116	095000	16200075	2365	2365	2365	2365	0
610	20250116	094900	16200075	2365	2365	2365	2365	0
611	20250116	094800	16200075	2365	2360	2365	2360	200
612	20250116	094700	15727180	2360	2345	2360	2335	635
613	20250116	094600	14237640	2355	2355	2355	2355	0
614	20250116	094500	14237640	2355	2355	2355	2355	0
615	20250116	094400	14237640	2355	2355	2355	2355	0
616	20250116	094300	14237640	2355	2355	2355	2355	10
617	20250116	094200	14214090	2355	2355	2355	2355	1
618	20250116	094100	14211735	2345	2345	2345	2345	0
619	20250116	094000	14211735	2345	2345	2345	2345	0
620	20250116	093900	14211735	2345	2345	2345	2345	0
621	20250116	093800	14211735	2345	2345	2345	2345	0
622	20250116	093700	14211735	2345	2345	2345	2345	0
623	20250116	093600	14211735	2345	2345	2345	2345	1
624	20250116	093500	14209390	2355	2355	2355	2355	0
625	20250116	093400	14209390	2355	2355	2355	2355	0
626	20250116	093300	14209390	2355	2355	2355	2355	0
627	20250116	093200	14209390	2355	2355	2355	2355	0
628	20250116	093100	14209390	2355	2355	2355	2355	0
629	20250116	093000	14209390	2355	2355	2355	2355	0
630	20250116	092900	14209390	2355	2355	2355	2355	0
631	20250116	092800	14209390	2355	2355	2355	2355	0
632	20250116	092700	14209390	2355	2355	2355	2355	0
633	20250116	092600	14209390	2355	2355	2355	2355	50
634	20250116	092500	14091640	2350	2345	2350	2345	639
635	20250116	092400	12590140	2335	2335	2335	2335	0
636	20250116	092300	12590140	2335	2335	2335	2335	135
637	20250116	092200	12274915	2335	2335	2335	2335	300
638	20250116	092100	11574415	2335	2335	2335	2335	1117
639	20250116	092000	8966220	2365	2365	2365	2365	0
640	20250116	091900	8966220	2365	2365	2365	2365	0
641	20250116	091800	8966220	2365	2365	2365	2365	0
642	20250116	091700	8966220	2365	2365	2365	2365	0
643	20250116	091600	8966220	2365	2365	2365	2365	100
644	20250116	091500	8729720	2365	2365	2365	2365	0
645	20250116	091400	8729720	2365	2365	2365	2365	1
646	20250116	091300	8727355	2340	2340	2340	2340	215
647	20250116	091200	8224255	2365	2365	2365	2365	0
648	20250116	091100	8224255	2365	2335	2365	2330	679
649	20250116	091000	6639270	2335	2335	2335	2335	330
650	20250116	090900	5868720	2345	2345	2345	2345	0
651	20250116	090800	5868720	2345	2340	2345	2330	719
652	20250116	090700	4189480	2345	2345	2345	2345	9
653	20250116	090600	4168375	2340	2340	2340	2340	0
654	20250116	090500	4168375	2340	2340	2340	2340	0
655	20250116	090400	4168375	2340	2340	2340	2340	0
656	20250116	090300	4168375	2340	2340	2340	2340	0
657	20250116	090200	4168375	2340	2340	2340	2340	0
658	20250116	090100	4168375	2340	2340	2350	2340	84
659	20250116	090000	3971685	2335	2335	2335	2330	1701