KissMeData/144960/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202600	437737690	4725	4725	4725	4725	543
3	20250117	202500	437737690	4725	4725	4725	4725	0
4	20250117	202400	437737690	4725	4725	4725	4725	0
5	20250117	202300	437737690	4725	4725	4725	4725	0
6	20250117	202200	437737690	4725	4725	4725	4725	0
7	20250117	202100	437737690	4725	4725	4725	4725	0
8	20250117	202000	437737690	4725	4725	4725	4725	0
9	20250117	201900	437737690	4725	4725	4725	4725	0
10	20250117	201800	437737690	4725	4725	4725	4725	0
11	20250117	201700	437737690	4725	4725	4725	4725	0
12	20250117	201600	437737690	4725	4725	4725	4725	0
13	20250117	201500	437737690	4725	4725	4725	4725	0
14	20250117	201400	437737690	4725	4725	4725	4725	0
15	20250117	201300	437737690	4725	4725	4725	4725	0
16	20250117	201200	437737690	4725	4725	4725	4725	0
17	20250117	201100	437737690	4725	4725	4725	4725	0
18	20250117	201000	437737690	4725	4725	4725	4725	0
19	20250117	200900	437737690	4725	4725	4725	4725	0
20	20250117	200800	437737690	4725	4725	4725	4725	0
21	20250117	200700	437737690	4725	4725	4725	4725	0
22	20250117	200600	437737690	4725	4725	4725	4725	0
23	20250117	200500	437737690	4725	4725	4725	4725	0
24	20250117	200400	437737690	4725	4725	4725	4725	0
25	20250117	200300	437737690	4725	4725	4725	4725	0
26	20250117	200200	437737690	4725	4725	4725	4725	0
27	20250117	200100	437737690	4725	4725	4725	4725	0
28	20250117	200000	437737690	4725	4725	4725	4725	0
29	20250117	195900	437737690	4725	4725	4725	4725	0
30	20250117	195800	437737690	4725	4725	4725	4725	0
31	20250117	195700	437737690	4725	4725	4725	4725	0
32	20250117	195600	437737690	4725	4725	4725	4725	543
33	20250117	195500	437737690	4725	4725	4725	4725	0
34	20250117	195400	437737690	4725	4725	4725	4725	0
35	20250117	195300	437737690	4725	4725	4725	4725	0
36	20250117	195200	437737690	4725	4725	4725	4725	0
37	20250117	195100	437737690	4725	4725	4725	4725	0
38	20250117	195000	437737690	4725	4725	4725	4725	0
39	20250117	194900	437737690	4725	4725	4725	4725	0
40	20250117	194800	437737690	4725	4725	4725	4725	0
41	20250117	194700	437737690	4725	4725	4725	4725	0
42	20250117	194600	437737690	4725	4725	4725	4725	0
43	20250117	194500	437737690	4725	4725	4725	4725	0
44	20250117	194400	437737690	4725	4725	4725	4725	0
45	20250117	194300	437737690	4725	4725	4725	4725	0
46	20250117	194200	437737690	4725	4725	4725	4725	0
47	20250117	194100	437737690	4725	4725	4725	4725	0
48	20250117	194000	437737690	4725	4725	4725	4725	0
49	20250117	193900	437737690	4725	4725	4725	4725	0
50	20250117	193800	437737690	4725	4725	4725	4725	0
51	20250117	193700	437737690	4725	4725	4725	4725	0
52	20250117	193600	437737690	4725	4725	4725	4725	0
53	20250117	193500	437737690	4725	4725	4725	4725	0
54	20250117	193400	437737690	4725	4725	4725	4725	0
55	20250117	193300	437737690	4725	4725	4725	4725	0
56	20250117	193200	437737690	4725	4725	4725	4725	0
57	20250117	193100	437737690	4725	4725	4725	4725	0
58	20250117	193000	437737690	4725	4725	4725	4725	0
59	20250117	192900	437737690	4725	4725	4725	4725	0
60	20250117	192800	437737690	4725	4725	4725	4725	0
61	20250117	192700	437737690	4725	4725	4725	4725	0
62	20250117	192600	437737690	4725	4725	4725	4725	543
63	20250117	192500	437737690	4725	4725	4725	4725	0
64	20250117	192400	437737690	4725	4725	4725	4725	0
65	20250117	192300	437737690	4725	4725	4725	4725	0
66	20250117	192200	437737690	4725	4725	4725	4725	0
67	20250117	192100	437737690	4725	4725	4725	4725	0
68	20250117	192000	437737690	4725	4725	4725	4725	0
69	20250117	191900	437737690	4725	4725	4725	4725	0
70	20250117	191800	437737690	4725	4725	4725	4725	0
71	20250117	191700	437737690	4725	4725	4725	4725	0
72	20250117	191600	437737690	4725	4725	4725	4725	0
73	20250117	191500	437737690	4725	4725	4725	4725	0
74	20250117	191400	437737690	4725	4725	4725	4725	0
75	20250117	191300	437737690	4725	4725	4725	4725	0
76	20250117	191200	437737690	4725	4725	4725	4725	0
77	20250117	191100	437737690	4725	4725	4725	4725	0
78	20250117	191000	437737690	4725	4725	4725	4725	0
79	20250117	190900	437737690	4725	4725	4725	4725	0
80	20250117	190800	437737690	4725	4725	4725	4725	0
81	20250117	190700	437737690	4725	4725	4725	4725	0
82	20250117	190600	437737690	4725	4725	4725	4725	0
83	20250117	190500	437737690	4725	4725	4725	4725	0
84	20250117	190400	437737690	4725	4725	4725	4725	0
85	20250117	190300	437737690	4725	4725	4725	4725	0
86	20250117	190200	437737690	4725	4725	4725	4725	0
87	20250117	190100	437737690	4725	4725	4725	4725	0
88	20250117	190000	437737690	4725	4725	4725	4725	0
89	20250117	185900	437737690	4725	4725	4725	4725	0
90	20250117	185800	437737690	4725	4725	4725	4725	0
91	20250117	185700	437737690	4725	4725	4725	4725	0
92	20250117	185600	437737690	4725	4725	4725	4725	543
93	20250117	185500	437737690	4725	4725	4725	4725	0
94	20250117	185400	437737690	4725	4725	4725	4725	0
95	20250117	185300	437737690	4725	4725	4725	4725	0
96	20250117	185200	437737690	4725	4725	4725	4725	0
97	20250117	185100	437737690	4725	4725	4725	4725	0
98	20250117	185000	437737690	4725	4725	4725	4725	0
99	20250117	184900	437737690	4725	4725	4725	4725	0
100	20250117	184800	437737690	4725	4725	4725	4725	0
101	20250117	184700	437737690	4725	4725	4725	4725	0
102	20250117	184600	437737690	4725	4725	4725	4725	0
103	20250117	184500	437737690	4725	4725	4725	4725	0
104	20250117	184400	437737690	4725	4725	4725	4725	0
105	20250117	184300	437737690	4725	4725	4725	4725	0
106	20250117	184200	437737690	4725	4725	4725	4725	0
107	20250117	184100	437737690	4725	4725	4725	4725	0
108	20250117	184000	437737690	4725	4725	4725	4725	0
109	20250117	183900	437737690	4725	4725	4725	4725	0
110	20250117	183800	437737690	4725	4725	4725	4725	0
111	20250117	183700	437737690	4725	4725	4725	4725	0
112	20250117	183600	437737690	4725	4725	4725	4725	0
113	20250117	183500	437737690	4725	4725	4725	4725	0
114	20250117	183400	437737690	4725	4725	4725	4725	0
115	20250117	183300	437737690	4725	4725	4725	4725	0
116	20250117	183200	437737690	4725	4725	4725	4725	0
117	20250117	183100	437737690	4725	4725	4725	4725	0
118	20250117	183000	437737690	4725	4725	4725	4725	0
119	20250117	182900	437737690	4725	4725	4725	4725	0
120	20250117	182800	437737690	4725	4725	4725	4725	0
121	20250117	182700	437737690	4725	4725	4725	4725	0
122	20250117	182600	437737690	4725	4725	4725	4725	543
123	20250117	182500	437737690	4725	4725	4725	4725	0
124	20250117	182400	437737690	4725	4725	4725	4725	0
125	20250117	182300	437737690	4725	4725	4725	4725	0
126	20250117	182200	437737690	4725	4725	4725	4725	0
127	20250117	182100	437737690	4725	4725	4725	4725	0
128	20250117	182000	437737690	4725	4725	4725	4725	0
129	20250117	181900	437737690	4725	4725	4725	4725	0
130	20250117	181800	437737690	4725	4725	4725	4725	0
131	20250117	181700	437737690	4725	4725	4725	4725	0
132	20250117	181600	437737690	4725	4725	4725	4725	0
133	20250117	181500	437737690	4725	4725	4725	4725	0
134	20250117	181400	437737690	4725	4725	4725	4725	0
135	20250117	181300	437737690	4725	4725	4725	4725	0
136	20250117	181200	437737690	4725	4725	4725	4725	0
137	20250117	181100	437737690	4725	4725	4725	4725	0
138	20250117	181000	437737690	4725	4725	4725	4725	0
139	20250117	180900	437737690	4725	4725	4725	4725	0
140	20250117	180800	437737690	4725	4725	4725	4725	0
141	20250117	180700	437737690	4725	4725	4725	4725	0
142	20250117	180600	437737690	4725	4725	4725	4725	0
143	20250117	180500	437737690	4725	4725	4725	4725	0
144	20250117	180400	437737690	4725	4725	4725	4725	0
145	20250117	180300	437737690	4725	4725	4725	4725	0
146	20250117	180200	437737690	4725	4725	4725	4725	0
147	20250117	180100	437737690	4725	4725	4725	4725	0
148	20250117	180000	437737690	4725	4725	4725	4725	0
149	20250117	175900	437737690	4725	4725	4725	4725	0
150	20250117	175800	437737690	4725	4725	4725	4725	0
151	20250117	175700	437737690	4725	4725	4725	4725	0
152	20250117	175600	437737690	4725	4725	4725	4725	543
153	20250117	175500	437737690	4725	4725	4725	4725	0
154	20250117	175400	437737690	4725	4725	4725	4725	0
155	20250117	175300	437737690	4725	4725	4725	4725	0
156	20250117	175200	437737690	4725	4725	4725	4725	0
157	20250117	175100	437737690	4725	4725	4725	4725	0
158	20250117	175000	437737690	4725	4725	4725	4725	0
159	20250117	174900	437737690	4725	4725	4725	4725	0
160	20250117	174800	437737690	4725	4725	4725	4725	0
161	20250117	174700	437737690	4725	4725	4725	4725	0
162	20250117	174600	437737690	4725	4725	4725	4725	0
163	20250117	174500	437737690	4725	4725	4725	4725	0
164	20250117	174400	437737690	4725	4725	4725	4725	0
165	20250117	174300	437737690	4725	4725	4725	4725	0
166	20250117	174200	437737690	4725	4725	4725	4725	0
167	20250117	174100	437737690	4725	4725	4725	4725	0
168	20250117	174000	437737690	4725	4725	4725	4725	0
169	20250117	173900	437737690	4725	4725	4725	4725	0
170	20250117	173800	437737690	4725	4725	4725	4725	0
171	20250117	173700	437737690	4725	4725	4725	4725	0
172	20250117	173600	437737690	4725	4725	4725	4725	0
173	20250117	173500	437737690	4725	4725	4725	4725	0
174	20250117	173400	437737690	4725	4725	4725	4725	0
175	20250117	173300	437737690	4725	4725	4725	4725	0
176	20250117	173200	437737690	4725	4725	4725	4725	0
177	20250117	173100	437737690	4725	4725	4725	4725	0
178	20250117	173000	437737690	4725	4725	4725	4725	0
179	20250117	172900	437737690	4725	4725	4725	4725	0
180	20250117	172800	437737690	4725	4725	4725	4725	0
181	20250117	172700	437737690	4725	4725	4725	4725	0
182	20250117	172600	437737690	4725	4725	4725	4725	543
183	20250117	172500	437737690	4725	4725	4725	4725	0
184	20250117	172400	437737690	4725	4725	4725	4725	0
185	20250117	172300	437737690	4725	4725	4725	4725	0
186	20250117	172200	437737690	4725	4725	4725	4725	0
187	20250117	172100	437737690	4725	4725	4725	4725	0
188	20250117	172000	437737690	4725	4725	4725	4725	0
189	20250117	171900	437737690	4725	4725	4725	4725	0
190	20250117	171800	437737690	4725	4725	4725	4725	0
191	20250117	171700	437737690	4725	4725	4725	4725	0
192	20250117	171600	437737690	4725	4725	4725	4725	0
193	20250117	171500	437737690	4725	4725	4725	4725	0
194	20250117	171400	437737690	4725	4725	4725	4725	0
195	20250117	171300	437737690	4725	4725	4725	4725	0
196	20250117	171200	437737690	4725	4725	4725	4725	0
197	20250117	171100	437737690	4725	4725	4725	4725	0
198	20250117	171000	437737690	4725	4725	4725	4725	0
199	20250117	170900	437737690	4725	4725	4725	4725	0
200	20250117	170800	437737690	4725	4725	4725	4725	0
201	20250117	170700	437737690	4725	4725	4725	4725	0
202	20250117	170600	437737690	4725	4725	4725	4725	0
203	20250117	170500	437737690	4725	4725	4725	4725	0
204	20250117	170400	437737690	4725	4725	4725	4725	0
205	20250117	170300	437737690	4725	4725	4725	4725	0
206	20250117	170200	437737690	4725	4725	4725	4725	0
207	20250117	170100	437737690	4725	4725	4725	4725	0
208	20250117	170000	437737690	4725	4725	4725	4725	0
209	20250117	165900	437737690	4725	4725	4725	4725	0
210	20250117	165800	437737690	4725	4725	4725	4725	0
211	20250117	165700	437737690	4725	4725	4725	4725	0
212	20250117	165600	437737690	4725	4725	4725	4725	543
213	20250117	165500	437737690	4725	4725	4725	4725	0
214	20250117	165400	437737690	4725	4725	4725	4725	0
215	20250117	165300	437737690	4725	4725	4725	4725	0
216	20250117	165200	437737690	4725	4725	4725	4725	0
217	20250117	165100	437737690	4725	4725	4725	4725	0
218	20250117	165000	437737690	4725	4725	4725	4725	0
219	20250117	164900	437737690	4725	4725	4725	4725	0
220	20250117	164800	437737690	4725	4725	4725	4725	0
221	20250117	164700	437737690	4725	4725	4725	4725	0
222	20250117	164600	437737690	4725	4725	4725	4725	0
223	20250117	164500	437737690	4725	4725	4725	4725	0
224	20250117	164400	437737690	4725	4725	4725	4725	0
225	20250117	164300	437737690	4725	4725	4725	4725	0
226	20250117	164200	437737690	4725	4725	4725	4725	0
227	20250117	164100	437737690	4725	4725	4725	4725	0
228	20250117	164000	437737690	4725	4725	4725	4725	0
229	20250117	163900	437737690	4725	4725	4725	4725	0
230	20250117	163800	437737690	4725	4725	4725	4725	0
231	20250117	163700	437737690	4725	4725	4725	4725	0
232	20250117	163600	437737690	4725	4725	4725	4725	0
233	20250117	163500	437737690	4725	4725	4725	4725	0
234	20250117	163400	437737690	4725	4725	4725	4725	0
235	20250117	163300	437737690	4725	4725	4725	4725	0
236	20250117	163200	437737690	4725	4725	4725	4725	0
237	20250117	163100	437737690	4725	4725	4725	4725	0
238	20250117	163000	437737690	4725	4725	4725	4725	0
239	20250117	162900	437737690	4725	4725	4725	4725	0
240	20250117	162800	437737690	4725	4725	4725	4725	0
241	20250117	162700	437737690	4725	4725	4725	4725	0
242	20250117	162600	437737690	4725	4725	4725	4725	543
243	20250117	162500	437737690	4725	4725	4725	4725	0
244	20250117	162400	437737690	4725	4725	4725	4725	0
245	20250117	162300	437737690	4725	4725	4725	4725	0
246	20250117	162200	437737690	4725	4725	4725	4725	0
247	20250117	162100	437737690	4725	4725	4725	4725	0
248	20250117	162000	437737690	4725	4725	4725	4725	0
249	20250117	161900	437737690	4725	4725	4725	4725	0
250	20250117	161800	437737690	4725	4725	4725	4725	0
251	20250117	161700	437737690	4725	4725	4725	4725	0
252	20250117	161600	437737690	4725	4725	4725	4725	0
253	20250117	161500	437737690	4725	4725	4725	4725	0
254	20250117	161400	437737690	4725	4725	4725	4725	0
255	20250117	161300	437737690	4725	4725	4725	4725	0
256	20250117	161200	437737690	4725	4725	4725	4725	0
257	20250117	161100	437737690	4725	4725	4725	4725	0
258	20250117	161000	437737690	4725	4725	4725	4725	0
259	20250117	160900	437737690	4725	4725	4725	4725	0
260	20250117	160800	437737690	4725	4725	4725	4725	0
261	20250117	160700	437737690	4725	4725	4725	4725	0
262	20250117	160600	437737690	4725	4725	4725	4725	0
263	20250117	160500	437737690	4725	4725	4725	4725	0
264	20250117	160400	437737690	4725	4725	4725	4725	0
265	20250117	160300	437737690	4725	4725	4725	4725	0
266	20250117	160200	437737690	4725	4725	4725	4725	0
267	20250117	160100	437737690	4725	4725	4725	4725	0
268	20250117	160000	437737690	4725	4725	4725	4725	0
269	20250117	155900	437737690	4725	4725	4725	4725	0
270	20250117	155800	437737690	4725	4725	4725	4725	0
271	20250117	155700	437737690	4725	4725	4725	4725	0
272	20250117	155600	437737690	4725	4725	4725	4725	543
273	20250117	155500	437737690	4725	4725	4725	4725	0
274	20250117	155400	437737690	4725	4725	4725	4725	0
275	20250117	155300	437737690	4725	4725	4725	4725	0
276	20250117	155200	437737690	4725	4725	4725	4725	0
277	20250117	155100	437737690	4725	4725	4725	4725	0
278	20250117	155000	437737690	4725	4725	4725	4725	0
279	20250117	154900	437737690	4725	4725	4725	4725	0
280	20250117	154800	437737690	4725	4725	4725	4725	0
281	20250117	154700	437737690	4725	4725	4725	4725	0
282	20250117	154600	437737690	4725	4725	4725	4725	0
283	20250117	154500	437737690	4725	4725	4725	4725	0
284	20250117	154400	437737690	4725	4725	4725	4725	0
285	20250117	154300	437737690	4725	4725	4725	4725	0
286	20250117	154200	437737690	4725	4725	4725	4725	0
287	20250117	154100	437737690	4725	4725	4725	4725	0
288	20250117	154000	437737690	4725	4725	4725	4725	0
289	20250117	153900	437737690	4725	4725	4725	4725	0
290	20250117	153800	437737690	4725	4725	4725	4725	0
291	20250117	153700	437737690	4725	4725	4725	4725	0
292	20250117	153600	437737690	4725	4725	4725	4725	0
293	20250117	153500	437737690	4725	4725	4725	4725	0
294	20250117	153400	437737690	4725	4725	4725	4725	0
295	20250117	153300	437737690	4725	4725	4725	4725	0
296	20250117	153200	437737690	4725	4725	4725	4725	0
297	20250117	153100	437737690	4725	4725	4725	4725	0
298	20250117	153000	437737690	4725	4725	4725	4725	543
299	20250117	152900	435172015	4730	4730	4730	4730	0
300	20250117	152800	435172015	4730	4730	4730	4730	0
301	20250117	152700	435172015	4730	4730	4730	4730	0
302	20250117	152600	435172015	4730	4730	4730	4730	0
303	20250117	152500	435172015	4730	4730	4730	4730	0
304	20250117	152400	435172015	4730	4730	4730	4730	0
305	20250117	152300	435172015	4730	4730	4730	4730	0
306	20250117	152200	435172015	4730	4730	4730	4730	0
307	20250117	152100	435172015	4730	4730	4730	4730	0
308	20250117	152000	435172015	4730	4730	4730	4730	0
309	20250117	151900	435172015	4730	4730	4730	4730	115
310	20250117	151800	434628065	4715	4720	4735	4715	686
311	20250117	151700	431390395	4720	4720	4720	4720	5
312	20250117	151600	431366795	4720	4720	4720	4720	262
313	20250117	151500	430130155	4700	4715	4715	4700	361
314	20250117	151400	428429500	4720	4725	4725	4720	2725
315	20250117	151300	415565735	4725	4725	4725	4725	0
316	20250117	151200	415565735	4725	4725	4725	4725	152
317	20250117	151100	414847535	4730	4730	4730	4730	413
318	20250117	151000	412894045	4730	4730	4730	4730	152
319	20250117	150900	412175085	4735	4735	4735	4735	400
320	20250117	150800	410281085	4740	4740	4740	4740	0
321	20250117	150700	410281085	4740	4740	4740	4740	0
322	20250117	150600	410281085	4740	4740	4740	4740	0
323	20250117	150500	410281085	4740	4740	4740	4740	0
324	20250117	150400	410281085	4740	4740	4740	4740	0
325	20250117	150300	410281085	4740	4740	4740	4740	2
326	20250117	150200	410271605	4735	4740	4740	4735	6
327	20250117	150100	410243190	4740	4730	4740	4730	24
328	20250117	150000	410129620	4730	4730	4730	4730	369
329	20250117	145900	408384250	4730	4730	4730	4730	79
330	20250117	145800	408010580	4730	4730	4730	4730	0
331	20250117	145700	408010580	4730	4730	4730	4730	0
332	20250117	145600	408010580	4730	4725	4730	4725	320
333	20250117	145500	406497080	4730	4725	4730	4725	2198
334	20250117	145400	396101530	4725	4725	4725	4725	0
335	20250117	145300	396101530	4725	4725	4725	4725	0
336	20250117	145200	396101530	4725	4725	4725	4725	5
337	20250117	145100	396077905	4720	4720	4720	4720	0
338	20250117	145000	396077905	4720	4720	4720	4720	0
339	20250117	144900	396077905	4720	4720	4720	4720	2
340	20250117	144800	396068465	4725	4725	4725	4725	0
341	20250117	144700	396068465	4725	4725	4725	4725	0
342	20250117	144600	396068465	4725	4725	4725	4725	4
343	20250117	144500	396049565	4725	4725	4725	4725	0
344	20250117	144400	396049565	4725	4730	4730	4725	423
345	20250117	144300	394050830	4735	4735	4735	4735	0
346	20250117	144200	394050830	4735	4735	4735	4735	0
347	20250117	144100	394050830	4735	4735	4735	4735	0
348	20250117	144000	394050830	4735	4735	4735	4735	0
349	20250117	143900	394050830	4735	4740	4740	4735	16
350	20250117	143800	393975040	4735	4735	4735	4735	0
351	20250117	143700	393975040	4735	4735	4735	4735	0
352	20250117	143600	393975040	4735	4735	4735	4735	1007
353	20250117	143500	389206895	4740	4740	4740	4740	1480
354	20250117	143400	382191695	4745	4740	4745	4740	525
355	20250117	143300	379703170	4735	4735	4735	4735	16
356	20250117	143200	379627410	4730	4730	4730	4730	0
357	20250117	143100	379627410	4730	4730	4730	4730	0
358	20250117	143000	379627410	4730	4735	4735	4730	50
359	20250117	142900	379390905	4740	4740	4740	4740	0
360	20250117	142800	379390905	4740	4740	4740	4740	400
361	20250117	142700	377494905	4740	4740	4740	4740	0
362	20250117	142600	377494905	4740	4740	4740	4740	0
363	20250117	142500	377494905	4740	4735	4740	4735	3
364	20250117	142400	377480695	4735	4735	4735	4735	1
365	20250117	142300	377475960	4730	4730	4730	4730	137
366	20250117	142200	376827950	4745	4745	4745	4745	0
367	20250117	142100	376827950	4745	4745	4745	4745	8
368	20250117	142000	376789990	4745	4745	4745	4745	0
369	20250117	141900	376789990	4745	4745	4745	4745	0
370	20250117	141800	376789990	4745	4745	4745	4745	0
371	20250117	141700	376789990	4745	4745	4745	4745	1
372	20250117	141600	376785245	4730	4730	4730	4730	0
373	20250117	141500	376785245	4730	4745	4745	4730	207
374	20250117	141400	375805455	4745	4745	4745	4745	0
375	20250117	141300	375805455	4745	4750	4750	4740	39
376	20250117	141200	375620580	4750	4750	4750	4750	23
377	20250117	141100	375511330	4740	4740	4740	4740	140
378	20250117	141000	374847730	4750	4750	4750	4750	0
379	20250117	140900	374847730	4750	4740	4750	4740	52
380	20250117	140800	374601230	4745	4740	4755	4740	490
381	20250117	140700	372274040	4730	4735	4735	4730	459
382	20250117	140600	370102725	4745	4745	4745	4745	0
383	20250117	140500	370102725	4745	4745	4745	4745	106
384	20250117	140400	369599755	4745	4745	4745	4745	27
385	20250117	140300	369471640	4745	4745	4745	4745	13
386	20250117	140200	369409955	4745	4745	4745	4745	0
387	20250117	140100	369409955	4745	4745	4745	4745	18
388	20250117	140000	369324545	4750	4750	4750	4750	0
389	20250117	135900	369324545	4750	4740	4750	4740	6361
390	20250117	135800	339120725	4745	4745	4745	4745	0
391	20250117	135700	339120725	4745	4745	4745	4745	0
392	20250117	135600	339120725	4745	4745	4745	4745	106
393	20250117	135500	338617755	4740	4720	4740	4720	424
394	20250117	135400	336611850	4715	4715	4715	4715	0
395	20250117	135300	336611850	4715	4730	4730	4715	4
396	20250117	135200	336592945	4730	4720	4730	4720	208
397	20250117	135100	335609490	4720	4720	4720	4720	10
398	20250117	135000	335562290	4720	4730	4730	4720	907
399	20250117	134900	331281020	4720	4720	4720	4720	0
400	20250117	134800	331281020	4720	4720	4720	4720	0
401	20250117	134700	331281020	4720	4720	4720	4720	55
402	20250117	134600	331021420	4730	4730	4730	4730	0
403	20250117	134500	331021420	4730	4730	4730	4730	0
404	20250117	134400	331021420	4730	4730	4730	4730	0
405	20250117	134300	331021420	4730	4730	4730	4730	0
406	20250117	134200	331021420	4730	4730	4730	4730	0
407	20250117	134100	331021420	4730	4730	4730	4730	0
408	20250117	134000	331021420	4730	4725	4730	4725	762
409	20250117	133900	327420470	4725	4725	4725	4725	200
410	20250117	133800	326475470	4725	4725	4725	4725	0
411	20250117	133700	326475470	4725	4725	4725	4725	0
412	20250117	133600	326475470	4725	4725	4730	4725	793
413	20250117	133500	322727085	4725	4725	4725	4725	0
414	20250117	133400	322727085	4725	4725	4725	4725	0
415	20250117	133300	322727085	4725	4725	4725	4725	0
416	20250117	133200	322727085	4725	4725	4725	4725	0
417	20250117	133100	322727085	4725	4725	4725	4725	0
418	20250117	133000	322727085	4725	4725	4725	4725	0
419	20250117	132900	322727085	4725	4730	4730	4725	500
420	20250117	132800	320364535	4730	4730	4730	4730	0
421	20250117	132700	320364535	4730	4730	4730	4730	0
422	20250117	132600	320364535	4730	4730	4730	4730	0
423	20250117	132500	320364535	4730	4730	4730	4730	0
424	20250117	132400	320364535	4730	4730	4730	4730	300
425	20250117	132300	318945535	4735	4735	4735	4735	0
426	20250117	132200	318945535	4735	4735	4735	4735	0
427	20250117	132100	318945535	4735	4735	4735	4735	0
428	20250117	132000	318945535	4735	4735	4735	4735	2
429	20250117	131900	318936065	4745	4745	4745	4745	0
430	20250117	131800	318936065	4745	4745	4745	4745	0
431	20250117	131700	318936065	4745	4745	4745	4745	0
432	20250117	131600	318936065	4745	4745	4745	4745	0
433	20250117	131500	318936065	4745	4745	4745	4745	0
434	20250117	131400	318936065	4745	4745	4745	4745	800
435	20250117	131300	315140065	4715	4715	4715	4715	0
436	20250117	131200	315140065	4715	4750	4750	4715	213
437	20250117	131100	314134125	4730	4730	4730	4730	0
438	20250117	131000	314134125	4730	4730	4730	4730	0
439	20250117	130900	314134125	4730	4730	4730	4730	0
440	20250117	130800	314134125	4730	4730	4730	4730	0
441	20250117	130700	314134125	4730	4730	4730	4730	846
442	20250117	130600	310132545	4730	4730	4730	4730	50
443	20250117	130500	309896045	4730	4725	4750	4725	3820
444	20250117	130400	291775095	4725	4745	4745	4725	41
445	20250117	130300	291581350	4740	4740	4740	4740	603
446	20250117	130200	288723130	4740	4715	4740	4715	1432
447	20250117	130100	281951995	4710	4710	4710	4710	389
448	20250117	130000	280119805	4710	4710	4710	4710	207
449	20250117	125900	279144835	4705	4705	4705	4705	106
450	20250117	125800	278646105	4700	4700	4700	4700	0
451	20250117	125700	278646105	4700	4700	4700	4700	0
452	20250117	125600	278646105	4700	4700	4700	4700	0
453	20250117	125500	278646105	4700	4700	4700	4700	0
454	20250117	125400	278646105	4700	4700	4700	4700	0
455	20250117	125300	278646105	4700	4700	4700	4700	0
456	20250117	125200	278646105	4700	4700	4700	4700	0
457	20250117	125100	278646105	4700	4700	4700	4700	0
458	20250117	125000	278646105	4700	4700	4700	4700	0
459	20250117	124900	278646105	4700	4700	4700	4700	1
460	20250117	124800	278641405	4700	4700	4700	4700	0
461	20250117	124700	278641405	4700	4700	4700	4700	0
462	20250117	124600	278641405	4700	4695	4700	4695	2499
463	20250117	124500	266901605	4690	4690	4690	4690	0
464	20250117	124400	266901605	4690	4695	4695	4690	251
465	20250117	124300	265724260	4700	4700	4700	4700	901
466	20250117	124200	261489560	4705	4705	4705	4705	2
467	20250117	124100	261480150	4705	4705	4705	4705	0
468	20250117	124000	261480150	4705	4705	4705	4705	0
469	20250117	123900	261480150	4705	4705	4705	4705	0
470	20250117	123800	261480150	4705	4705	4705	4705	0
471	20250117	123700	261480150	4705	4705	4705	4705	0
472	20250117	123600	261480150	4705	4705	4705	4705	0
473	20250117	123500	261480150	4705	4705	4705	4705	4
474	20250117	123400	261461330	4685	4685	4685	4685	0
475	20250117	123300	261461330	4685	4685	4685	4685	0
476	20250117	123200	261461330	4685	4685	4685	4685	0
477	20250117	123100	261461330	4685	4685	4685	4685	0
478	20250117	123000	261461330	4685	4685	4685	4685	0
479	20250117	122900	261461330	4685	4690	4690	4685	1076
480	20250117	122800	256420225	4690	4690	4690	4690	0
481	20250117	122700	256420225	4690	4690	4690	4690	83
482	20250117	122600	256030955	4690	4690	4690	4690	0
483	20250117	122500	256030955	4690	4690	4690	4690	0
484	20250117	122400	256030955	4690	4690	4690	4690	0
485	20250117	122300	256030955	4690	4690	4690	4690	0
486	20250117	122200	256030955	4690	4690	4690	4690	0
487	20250117	122100	256030955	4690	4690	4690	4690	0
488	20250117	122000	256030955	4690	4690	4690	4690	0
489	20250117	121900	256030955	4690	4690	4690	4690	0
490	20250117	121800	256030955	4690	4690	4690	4690	0
491	20250117	121700	256030955	4690	4685	4690	4685	874
492	20250117	121600	251932145	4690	4690	4690	4690	5
493	20250117	121500	251908695	4690	4690	4690	4690	0
494	20250117	121400	251908695	4690	4690	4690	4690	0
495	20250117	121300	251908695	4690	4690	4690	4690	0
496	20250117	121200	251908695	4690	4690	4690	4690	0
497	20250117	121100	251908695	4690	4690	4690	4690	0
498	20250117	121000	251908695	4690	4690	4690	4690	25
499	20250117	120900	251791445	4690	4690	4690	4690	0
500	20250117	120800	251791445	4690	4690	4690	4690	0
501	20250117	120700	251791445	4690	4690	4690	4690	0
502	20250117	120600	251791445	4690	4690	4690	4690	0
503	20250117	120500	251791445	4690	4690	4690	4690	455
504	20250117	120400	249657495	4690	4690	4690	4690	612
505	20250117	120300	246787215	4690	4690	4690	4690	388
506	20250117	120200	244967495	4695	4700	4705	4695	608
507	20250117	120100	242111595	4695	4695	4695	4695	0
508	20250117	120000	242111595	4695	4695	4695	4695	0
509	20250117	115900	242111595	4695	4695	4695	4695	0
510	20250117	115800	242111595	4695	4695	4695	4695	0
511	20250117	115700	242111595	4695	4695	4695	4695	0
512	20250117	115600	242111595	4695	4695	4695	4695	0
513	20250117	115500	242111595	4695	4695	4695	4695	0
514	20250117	115400	242111595	4695	4695	4695	4695	0
515	20250117	115300	242111595	4695	4700	4700	4695	3072
516	20250117	115200	227686890	4700	4700	4700	4700	0
517	20250117	115100	227686890	4700	4705	4705	4700	303
518	20250117	115000	226262630	4720	4740	4745	4720	1084
519	20250117	114900	221141145	4745	4700	4750	4695	12029
520	20250117	114800	164268655	4690	4690	4690	4690	1082
521	20250117	114700	159194075	4710	4710	4710	4710	0
522	20250117	114600	159194075	4710	4700	4710	4700	1000
523	20250117	114500	154487745	4700	4700	4700	4700	5
524	20250117	114400	154464245	4690	4690	4690	4690	0
525	20250117	114300	154464245	4690	4690	4690	4690	0
526	20250117	114200	154464245	4690	4690	4690	4690	0
527	20250117	114100	154464245	4690	4690	4690	4690	0
528	20250117	114000	154464245	4690	4690	4690	4690	0
529	20250117	113900	154464245	4690	4690	4690	4690	100
530	20250117	113800	153995245	4705	4705	4705	4705	0
531	20250117	113700	153995245	4705	4705	4705	4705	0
532	20250117	113600	153995245	4705	4705	4705	4705	212
533	20250117	113500	152997785	4690	4690	4690	4690	0
534	20250117	113400	152997785	4690	4690	4690	4690	0
535	20250117	113300	152997785	4690	4690	4690	4690	3
536	20250117	113200	152983715	4710	4710	4710	4710	0
537	20250117	113100	152983715	4710	4690	4710	4690	1482
538	20250117	113000	146019845	4690	4695	4695	4690	278
539	20250117	112900	144714975	4695	4670	4695	4670	5730
540	20250117	112800	117872570	4670	4670	4670	4670	1173
541	20250117	112700	112394660	4675	4655	4675	4655	6727
542	20250117	112600	81037755	4650	4650	4650	4650	144
543	20250117	112500	80368155	4650	4650	4650	4650	72
544	20250117	112400	80033355	4650	4650	4650	4650	0
545	20250117	112300	80033355	4650	4650	4650	4650	144
546	20250117	112200	79363755	4650	4655	4655	4650	110
547	20250117	112100	78852070	4655	4655	4655	4655	0
548	20250117	112000	78852070	4655	4655	4655	4655	0
549	20250117	111900	78852070	4655	4655	4655	4655	0
550	20250117	111800	78852070	4655	4655	4655	4655	0
551	20250117	111700	78852070	4655	4655	4655	4655	0
552	20250117	111600	78852070	4655	4655	4655	4655	0
553	20250117	111500	78852070	4655	4655	4655	4655	5
554	20250117	111400	78828795	4645	4645	4645	4645	949
555	20250117	111300	74420690	4645	4645	4645	4645	0
556	20250117	111200	74420690	4645	4645	4645	4645	0
557	20250117	111100	74420690	4645	4645	4645	4645	0
558	20250117	111000	74420690	4645	4645	4645	4645	0
559	20250117	110900	74420690	4645	4645	4645	4645	0
560	20250117	110800	74420690	4645	4645	4645	4645	5
561	20250117	110700	74397465	4640	4640	4640	4640	2
562	20250117	110600	74388185	4650	4650	4650	4650	0
563	20250117	110500	74388185	4650	4650	4650	4650	0
564	20250117	110400	74388185	4650	4650	4650	4650	5
565	20250117	110300	74364935	4630	4630	4630	4630	0
566	20250117	110200	74364935	4630	4630	4630	4630	0
567	20250117	110100	74364935	4630	4630	4630	4630	0
568	20250117	110000	74364935	4630	4630	4630	4630	3000
569	20250117	105900	60474935	4650	4650	4650	4650	0
570	20250117	105800	60474935	4650	4650	4650	4650	22
571	20250117	105700	60372635	4650	4650	4650	4650	5
572	20250117	105600	60349385	4640	4640	4640	4640	0
573	20250117	105500	60349385	4640	4640	4640	4640	0
574	20250117	105400	60349385	4640	4640	4640	4640	0
575	20250117	105300	60349385	4640	4640	4640	4640	0
576	20250117	105200	60349385	4640	4640	4640	4640	72
577	20250117	105100	60015305	4630	4630	4630	4630	0
578	20250117	105000	60015305	4630	4630	4630	4630	0
579	20250117	104900	60015305	4630	4640	4640	4630	1500
580	20250117	104800	53069915	4650	4650	4650	4650	0
581	20250117	104700	53069915	4650	4650	4650	4650	5
582	20250117	104600	53046665	4645	4645	4645	4645	0
583	20250117	104500	53046665	4645	4645	4645	4645	0
584	20250117	104400	53046665	4645	4645	4645	4645	0
585	20250117	104300	53046665	4645	4645	4645	4645	6
586	20250117	104200	53018795	4645	4645	4645	4645	60
587	20250117	104100	52740095	4655	4655	4655	4655	0
588	20250117	104000	52740095	4655	4655	4655	4655	0
589	20250117	103900	52740095	4655	4655	4655	4655	0
590	20250117	103800	52740095	4655	4655	4655	4655	0
591	20250117	103700	52740095	4655	4655	4655	4655	0
592	20250117	103600	52740095	4655	4655	4655	4655	0
593	20250117	103500	52740095	4655	4655	4655	4655	5
594	20250117	103400	52716820	4645	4645	4645	4645	1
595	20250117	103300	52712175	4650	4650	4650	4650	0
596	20250117	103200	52712175	4650	4655	4655	4650	248
597	20250117	103100	51558790	4655	4655	4655	4655	0
598	20250117	103000	51558790	4655	4655	4655	4655	0
599	20250117	102900	51558790	4655	4655	4655	4655	0
600	20250117	102800	51558790	4655	4655	4655	4655	0
601	20250117	102700	51558790	4655	4655	4655	4655	0
602	20250117	102600	51558790	4655	4655	4655	4655	0
603	20250117	102500	51558790	4655	4655	4655	4655	0
604	20250117	102400	51558790	4655	4655	4655	4655	0
605	20250117	102300	51558790	4655	4655	4655	4655	0
606	20250117	102200	51558790	4655	4655	4655	4655	5
607	20250117	102100	51535515	4650	4650	4650	4650	0
608	20250117	102000	51535515	4650	4650	4650	4650	50
609	20250117	101900	51303015	4660	4660	4660	4660	0
610	20250117	101800	51303015	4660	4660	4660	4660	0
611	20250117	101700	51303015	4660	4660	4660	4660	0
612	20250117	101600	51303015	4660	4660	4660	4660	0
613	20250117	101500	51303015	4660	4660	4660	4660	0
614	20250117	101400	51303015	4660	4660	4660	4660	0
615	20250117	101300	51303015	4660	4660	4660	4660	0
616	20250117	101200	51303015	4660	4660	4660	4655	154
617	20250117	101100	50586070	4655	4655	4655	4655	100
618	20250117	101000	50120570	4660	4660	4660	4660	0
619	20250117	100900	50120570	4660	4660	4660	4660	0
620	20250117	100800	50120570	4660	4660	4660	4660	0
621	20250117	100700	50120570	4660	4660	4660	4660	1
622	20250117	100600	50115910	4660	4660	4660	4660	0
623	20250117	100500	50115910	4660	4660	4660	4660	5
624	20250117	100400	50092610	4655	4650	4655	4650	123
625	20250117	100300	49520050	4655	4655	4655	4655	0
626	20250117	100200	49520050	4655	4655	4655	4655	29
627	20250117	100100	49385055	4655	4655	4655	4655	0
628	20250117	100000	49385055	4655	4655	4655	4655	0
629	20250117	095900	49385055	4655	4655	4655	4655	116
630	20250117	095800	48845075	4655	4655	4655	4655	0
631	20250117	095700	48845075	4655	4655	4655	4655	0
632	20250117	095600	48845075	4655	4655	4655	4655	51
633	20250117	095500	48607670	4660	4660	4660	4660	43
634	20250117	095400	48407290	4660	4660	4660	4660	0
635	20250117	095300	48407290	4660	4660	4660	4660	0
636	20250117	095200	48407290	4660	4660	4660	4660	0
637	20250117	095100	48407290	4660	4660	4660	4660	0
638	20250117	095000	48407290	4660	4660	4660	4660	0
639	20250117	094900	48407290	4660	4660	4660	4660	29
640	20250117	094800	48272150	4655	4655	4655	4655	0
641	20250117	094700	48272150	4655	4655	4655	4655	0
642	20250117	094600	48272150	4655	4655	4655	4655	41
643	20250117	094500	48081295	4655	4655	4655	4655	40
644	20250117	094400	47895095	4655	4655	4655	4655	12
645	20250117	094300	47839235	4655	4655	4655	4655	0
646	20250117	094200	47839235	4655	4655	4655	4655	0
647	20250117	094100	47839235	4655	4655	4655	4655	0
648	20250117	094000	47839235	4655	4655	4655	4655	0
649	20250117	093900	47839235	4655	4655	4655	4655	0
650	20250117	093800	47839235	4655	4655	4655	4655	0
651	20250117	093700	47839235	4655	4660	4660	4655	69
652	20250117	093600	47517880	4660	4660	4660	4660	0
653	20250117	093500	47517880	4660	4660	4660	4660	496
654	20250117	093400	45206520	4660	4660	4660	4660	6
655	20250117	093300	45178560	4650	4650	4650	4650	0
656	20250117	093200	45178560	4650	4650	4650	4650	0
657	20250117	093100	45178560	4650	4640	4650	4640	2416
658	20250117	093000	33945380	4630	4630	4630	4630	0
659	20250117	092900	33945380	4630	4630	4630	4630	0
660	20250117	092800	33945380	4630	4640	4640	4630	505
661	20250117	092700	31607180	4625	4625	4625	4625	0
662	20250117	092600	31607180	4625	4625	4625	4625	0
663	20250117	092500	31607180	4625	4625	4625	4625	0
664	20250117	092400	31607180	4625	4630	4630	4625	1301
665	20250117	092300	25585055	4645	4645	4645	4645	0
666	20250117	092200	25585055	4645	4630	4645	4630	179
667	20250117	092100	24756150	4625	4630	4650	4625	2582
668	20250117	092000	12811290	4630	4630	4630	4630	1426
669	20250117	091900	6208910	4650	4650	4650	4650	0
670	20250117	091800	6208910	4650	4650	4650	4650	0
671	20250117	091700	6208910	4650	4650	4650	4650	0
672	20250117	091600	6208910	4650	4650	4650	4650	0
673	20250117	091500	6208910	4650	4650	4650	4650	0
674	20250117	091400	6208910	4650	4650	4650	4650	0
675	20250117	091300	6208910	4650	4650	4650	4650	0
676	20250117	091200	6208910	4650	4650	4650	4650	0
677	20250117	091100	6208910	4650	4650	4650	4650	0
678	20250117	091000	6208910	4650	4650	4650	4650	517
679	20250117	090900	3804860	4640	4640	4640	4640	216
680	20250117	090800	2802620	4665	4665	4665	4665	5
681	20250117	090700	2779295	4660	4660	4660	4660	0
682	20250117	090600	2779295	4660	4660	4660	4660	16
683	20250117	090500	2704735	4670	4665	4670	4665	10
684	20250117	090400	2658040	4630	4630	4630	4630	10
685	20250117	090300	2611740	4655	4655	4655	4655	0
686	20250117	090200	2611740	4655	4655	4655	4655	40
687	20250117	090100	2425540	4655	4660	4660	4655	26
688	20250117	090000	2304390	4660	4665	4665	4660	494