KissMeData/241790/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205400	99903395	5030	5030	5030	5030	2191
3	20250114	205300	99903395	5030	5030	5030	5030	0
4	20250114	205200	99903395	5030	5030	5030	5030	0
5	20250114	205100	99903395	5030	5030	5030	5030	0
6	20250114	205000	99903395	5030	5030	5030	5030	0
7	20250114	204900	99903395	5030	5030	5030	5030	0
8	20250114	204800	99903395	5030	5030	5030	5030	0
9	20250114	204700	99903395	5030	5030	5030	5030	0
10	20250114	204600	99903395	5030	5030	5030	5030	0
11	20250114	204500	99903395	5030	5030	5030	5030	0
12	20250114	204400	99903395	5030	5030	5030	5030	0
13	20250114	204300	99903395	5030	5030	5030	5030	0
14	20250114	204200	99903395	5030	5030	5030	5030	0
15	20250114	204100	99903395	5030	5030	5030	5030	0
16	20250114	204000	99903395	5030	5030	5030	5030	0
17	20250114	203900	99903395	5030	5030	5030	5030	0
18	20250114	203800	99903395	5030	5030	5030	5030	0
19	20250114	203700	99903395	5030	5030	5030	5030	0
20	20250114	203600	99903395	5030	5030	5030	5030	0
21	20250114	203500	99903395	5030	5030	5030	5030	0
22	20250114	203400	99903395	5030	5030	5030	5030	0
23	20250114	203300	99903395	5030	5030	5030	5030	0
24	20250114	203200	99903395	5030	5030	5030	5030	0
25	20250114	203100	99903395	5030	5030	5030	5030	0
26	20250114	203000	99903395	5030	5030	5030	5030	0
27	20250114	202900	99903395	5030	5030	5030	5030	0
28	20250114	202800	99903395	5030	5030	5030	5030	0
29	20250114	202700	99903395	5030	5030	5030	5030	0
30	20250114	202600	99903395	5030	5030	5030	5030	0
31	20250114	202500	99903395	5030	5030	5030	5030	0
32	20250114	202400	99903395	5030	5030	5030	5030	2191
33	20250114	202300	99903395	5030	5030	5030	5030	0
34	20250114	202200	99903395	5030	5030	5030	5030	0
35	20250114	202100	99903395	5030	5030	5030	5030	0
36	20250114	202000	99903395	5030	5030	5030	5030	0
37	20250114	201900	99903395	5030	5030	5030	5030	0
38	20250114	201800	99903395	5030	5030	5030	5030	0
39	20250114	201700	99903395	5030	5030	5030	5030	0
40	20250114	201600	99903395	5030	5030	5030	5030	0
41	20250114	201500	99903395	5030	5030	5030	5030	0
42	20250114	201400	99903395	5030	5030	5030	5030	0
43	20250114	201300	99903395	5030	5030	5030	5030	0
44	20250114	201200	99903395	5030	5030	5030	5030	0
45	20250114	201100	99903395	5030	5030	5030	5030	0
46	20250114	201000	99903395	5030	5030	5030	5030	0
47	20250114	200900	99903395	5030	5030	5030	5030	0
48	20250114	200800	99903395	5030	5030	5030	5030	0
49	20250114	200700	99903395	5030	5030	5030	5030	0
50	20250114	200600	99903395	5030	5030	5030	5030	0
51	20250114	200500	99903395	5030	5030	5030	5030	0
52	20250114	200400	99903395	5030	5030	5030	5030	0
53	20250114	200300	99903395	5030	5030	5030	5030	0
54	20250114	200200	99903395	5030	5030	5030	5030	0
55	20250114	200100	99903395	5030	5030	5030	5030	0
56	20250114	200000	99903395	5030	5030	5030	5030	0
57	20250114	195900	99903395	5030	5030	5030	5030	0
58	20250114	195800	99903395	5030	5030	5030	5030	0
59	20250114	195700	99903395	5030	5030	5030	5030	0
60	20250114	195600	99903395	5030	5030	5030	5030	0
61	20250114	195500	99903395	5030	5030	5030	5030	0
62	20250114	195400	99903395	5030	5030	5030	5030	2191
63	20250114	195300	99903395	5030	5030	5030	5030	0
64	20250114	195200	99903395	5030	5030	5030	5030	0
65	20250114	195100	99903395	5030	5030	5030	5030	0
66	20250114	195000	99903395	5030	5030	5030	5030	0
67	20250114	194900	99903395	5030	5030	5030	5030	0
68	20250114	194800	99903395	5030	5030	5030	5030	0
69	20250114	194700	99903395	5030	5030	5030	5030	0
70	20250114	194600	99903395	5030	5030	5030	5030	0
71	20250114	194500	99903395	5030	5030	5030	5030	0
72	20250114	194400	99903395	5030	5030	5030	5030	0
73	20250114	194300	99903395	5030	5030	5030	5030	0
74	20250114	194200	99903395	5030	5030	5030	5030	0
75	20250114	194100	99903395	5030	5030	5030	5030	0
76	20250114	194000	99903395	5030	5030	5030	5030	0
77	20250114	193900	99903395	5030	5030	5030	5030	0
78	20250114	193800	99903395	5030	5030	5030	5030	0
79	20250114	193700	99903395	5030	5030	5030	5030	0
80	20250114	193600	99903395	5030	5030	5030	5030	0
81	20250114	193500	99903395	5030	5030	5030	5030	0
82	20250114	193400	99903395	5030	5030	5030	5030	0
83	20250114	193300	99903395	5030	5030	5030	5030	0
84	20250114	193200	99903395	5030	5030	5030	5030	0
85	20250114	193100	99903395	5030	5030	5030	5030	0
86	20250114	193000	99903395	5030	5030	5030	5030	0
87	20250114	192900	99903395	5030	5030	5030	5030	0
88	20250114	192800	99903395	5030	5030	5030	5030	0
89	20250114	192700	99903395	5030	5030	5030	5030	0
90	20250114	192600	99903395	5030	5030	5030	5030	0
91	20250114	192500	99903395	5030	5030	5030	5030	0
92	20250114	192400	99903395	5030	5030	5030	5030	2191
93	20250114	192300	99903395	5030	5030	5030	5030	0
94	20250114	192200	99903395	5030	5030	5030	5030	0
95	20250114	192100	99903395	5030	5030	5030	5030	0
96	20250114	192000	99903395	5030	5030	5030	5030	0
97	20250114	191900	99903395	5030	5030	5030	5030	0
98	20250114	191800	99903395	5030	5030	5030	5030	0
99	20250114	191700	99903395	5030	5030	5030	5030	0
100	20250114	191600	99903395	5030	5030	5030	5030	0
101	20250114	191500	99903395	5030	5030	5030	5030	0
102	20250114	191400	99903395	5030	5030	5030	5030	0
103	20250114	191300	99903395	5030	5030	5030	5030	0
104	20250114	191200	99903395	5030	5030	5030	5030	0
105	20250114	191100	99903395	5030	5030	5030	5030	0
106	20250114	191000	99903395	5030	5030	5030	5030	0
107	20250114	190900	99903395	5030	5030	5030	5030	0
108	20250114	190800	99903395	5030	5030	5030	5030	0
109	20250114	190700	99903395	5030	5030	5030	5030	0
110	20250114	190600	99903395	5030	5030	5030	5030	0
111	20250114	190500	99903395	5030	5030	5030	5030	0
112	20250114	190400	99903395	5030	5030	5030	5030	0
113	20250114	190300	99903395	5030	5030	5030	5030	0
114	20250114	190200	99903395	5030	5030	5030	5030	0
115	20250114	190100	99903395	5030	5030	5030	5030	0
116	20250114	190000	99903395	5030	5030	5030	5030	0
117	20250114	185900	99903395	5030	5030	5030	5030	0
118	20250114	185800	99903395	5030	5030	5030	5030	0
119	20250114	185700	99903395	5030	5030	5030	5030	0
120	20250114	185600	99903395	5030	5030	5030	5030	0
121	20250114	185500	99903395	5030	5030	5030	5030	0
122	20250114	185400	99903395	5030	5030	5030	5030	2191
123	20250114	185300	99903395	5030	5030	5030	5030	0
124	20250114	185200	99903395	5030	5030	5030	5030	0
125	20250114	185100	99903395	5030	5030	5030	5030	0
126	20250114	185000	99903395	5030	5030	5030	5030	0
127	20250114	184900	99903395	5030	5030	5030	5030	0
128	20250114	184800	99903395	5030	5030	5030	5030	0
129	20250114	184700	99903395	5030	5030	5030	5030	0
130	20250114	184600	99903395	5030	5030	5030	5030	0
131	20250114	184500	99903395	5030	5030	5030	5030	0
132	20250114	184400	99903395	5030	5030	5030	5030	0
133	20250114	184300	99903395	5030	5030	5030	5030	0
134	20250114	184200	99903395	5030	5030	5030	5030	0
135	20250114	184100	99903395	5030	5030	5030	5030	0
136	20250114	184000	99903395	5030	5030	5030	5030	0
137	20250114	183900	99903395	5030	5030	5030	5030	0
138	20250114	183800	99903395	5030	5030	5030	5030	0
139	20250114	183700	99903395	5030	5030	5030	5030	0
140	20250114	183600	99903395	5030	5030	5030	5030	0
141	20250114	183500	99903395	5030	5030	5030	5030	0
142	20250114	183400	99903395	5030	5030	5030	5030	0
143	20250114	183300	99903395	5030	5030	5030	5030	0
144	20250114	183200	99903395	5030	5030	5030	5030	0
145	20250114	183100	99903395	5030	5030	5030	5030	0
146	20250114	183000	99903395	5030	5030	5030	5030	0
147	20250114	182900	99903395	5030	5030	5030	5030	0
148	20250114	182800	99903395	5030	5030	5030	5030	0
149	20250114	182700	99903395	5030	5030	5030	5030	0
150	20250114	182600	99903395	5030	5030	5030	5030	0
151	20250114	182500	99903395	5030	5030	5030	5030	0
152	20250114	182400	99903395	5030	5030	5030	5030	2191
153	20250114	182300	99903395	5030	5030	5030	5030	0
154	20250114	182200	99903395	5030	5030	5030	5030	0
155	20250114	182100	99903395	5030	5030	5030	5030	0
156	20250114	182000	99903395	5030	5030	5030	5030	0
157	20250114	181900	99903395	5030	5030	5030	5030	0
158	20250114	181800	99903395	5030	5030	5030	5030	0
159	20250114	181700	99903395	5030	5030	5030	5030	0
160	20250114	181600	99903395	5030	5030	5030	5030	0
161	20250114	181500	99903395	5030	5030	5030	5030	0
162	20250114	181400	99903395	5030	5030	5030	5030	0
163	20250114	181300	99903395	5030	5030	5030	5030	0
164	20250114	181200	99903395	5030	5030	5030	5030	0
165	20250114	181100	99903395	5030	5030	5030	5030	0
166	20250114	181000	99903395	5030	5030	5030	5030	0
167	20250114	180900	99903395	5030	5030	5030	5030	0
168	20250114	180800	99903395	5030	5030	5030	5030	0
169	20250114	180700	99903395	5030	5030	5030	5030	0
170	20250114	180600	99903395	5030	5030	5030	5030	0
171	20250114	180500	99903395	5030	5030	5030	5030	0
172	20250114	180400	99903395	5030	5030	5030	5030	0
173	20250114	180300	99903395	5030	5030	5030	5030	0
174	20250114	180200	99903395	5030	5030	5030	5030	0
175	20250114	180100	99903395	5030	5030	5030	5030	0
176	20250114	180000	99903395	5030	5030	5030	5030	0
177	20250114	175900	99903395	5030	5030	5030	5030	0
178	20250114	175800	99903395	5030	5030	5030	5030	0
179	20250114	175700	99903395	5030	5030	5030	5030	0
180	20250114	175600	99903395	5030	5030	5030	5030	0
181	20250114	175500	99903395	5030	5030	5030	5030	0
182	20250114	175400	99903395	5030	5030	5030	5030	2191
183	20250114	175300	99903395	5030	5030	5030	5030	0
184	20250114	175200	99903395	5030	5030	5030	5030	0
185	20250114	175100	99903395	5030	5030	5030	5030	0
186	20250114	175000	99903395	5030	5030	5030	5030	0
187	20250114	174900	99903395	5030	5030	5030	5030	0
188	20250114	174800	99903395	5030	5030	5030	5030	0
189	20250114	174700	99903395	5030	5030	5030	5030	0
190	20250114	174600	99903395	5030	5030	5030	5030	0
191	20250114	174500	99903395	5030	5030	5030	5030	0
192	20250114	174400	99903395	5030	5030	5030	5030	0
193	20250114	174300	99903395	5030	5030	5030	5030	0
194	20250114	174200	99903395	5030	5030	5030	5030	0
195	20250114	174100	99903395	5030	5030	5030	5030	0
196	20250114	174000	99903395	5030	5030	5030	5030	0
197	20250114	173900	99903395	5030	5030	5030	5030	0
198	20250114	173800	99903395	5030	5030	5030	5030	0
199	20250114	173700	99903395	5030	5030	5030	5030	0
200	20250114	173600	99903395	5030	5030	5030	5030	0
201	20250114	173500	99903395	5030	5030	5030	5030	0
202	20250114	173400	99903395	5030	5030	5030	5030	0
203	20250114	173300	99903395	5030	5030	5030	5030	0
204	20250114	173200	99903395	5030	5030	5030	5030	0
205	20250114	173100	99903395	5030	5030	5030	5030	0
206	20250114	173000	99903395	5030	5030	5030	5030	0
207	20250114	172900	99903395	5030	5030	5030	5030	0
208	20250114	172800	99903395	5030	5030	5030	5030	0
209	20250114	172700	99903395	5030	5030	5030	5030	0
210	20250114	172600	99903395	5030	5030	5030	5030	0
211	20250114	172500	99903395	5030	5030	5030	5030	0
212	20250114	172400	99903395	5030	5030	5030	5030	2191
213	20250114	172300	99903395	5030	5030	5030	5030	0
214	20250114	172200	99903395	5030	5030	5030	5030	0
215	20250114	172100	99903395	5030	5030	5030	5030	0
216	20250114	172000	99903395	5030	5030	5030	5030	0
217	20250114	171900	99903395	5030	5030	5030	5030	0
218	20250114	171800	99903395	5030	5030	5030	5030	0
219	20250114	171700	99903395	5030	5030	5030	5030	0
220	20250114	171600	99903395	5030	5030	5030	5030	0
221	20250114	171500	99903395	5030	5030	5030	5030	0
222	20250114	171400	99903395	5030	5030	5030	5030	0
223	20250114	171300	99903395	5030	5030	5030	5030	0
224	20250114	171200	99903395	5030	5030	5030	5030	0
225	20250114	171100	99903395	5030	5030	5030	5030	0
226	20250114	171000	99903395	5030	5030	5030	5030	0
227	20250114	170900	99903395	5030	5030	5030	5030	0
228	20250114	170800	99903395	5030	5030	5030	5030	0
229	20250114	170700	99903395	5030	5030	5030	5030	0
230	20250114	170600	99903395	5030	5030	5030	5030	0
231	20250114	170500	99903395	5030	5030	5030	5030	0
232	20250114	170400	99903395	5030	5030	5030	5030	0
233	20250114	170300	99903395	5030	5030	5030	5030	0
234	20250114	170200	99903395	5030	5030	5030	5030	0
235	20250114	170100	99903395	5030	5030	5030	5030	0
236	20250114	170000	99903395	5030	5030	5030	5030	0
237	20250114	165900	99903395	5030	5030	5030	5030	0
238	20250114	165800	99903395	5030	5030	5030	5030	0
239	20250114	165700	99903395	5030	5030	5030	5030	0
240	20250114	165600	99903395	5030	5030	5030	5030	0
241	20250114	165500	99903395	5030	5030	5030	5030	0
242	20250114	165400	99903395	5030	5030	5030	5030	2191
243	20250114	165300	99903395	5030	5030	5030	5030	0
244	20250114	165200	99903395	5030	5030	5030	5030	0
245	20250114	165100	99903395	5030	5030	5030	5030	0
246	20250114	165000	99903395	5030	5030	5030	5030	0
247	20250114	164900	99903395	5030	5030	5030	5030	0
248	20250114	164800	99903395	5030	5030	5030	5030	0
249	20250114	164700	99903395	5030	5030	5030	5030	0
250	20250114	164600	99903395	5030	5030	5030	5030	0
251	20250114	164500	99903395	5030	5030	5030	5030	0
252	20250114	164400	99903395	5030	5030	5030	5030	0
253	20250114	164300	99903395	5030	5030	5030	5030	0
254	20250114	164200	99903395	5030	5030	5030	5030	0
255	20250114	164100	99903395	5030	5030	5030	5030	0
256	20250114	164000	99903395	5030	5030	5030	5030	0
257	20250114	163900	99903395	5030	5030	5030	5030	0
258	20250114	163800	99903395	5030	5030	5030	5030	0
259	20250114	163700	99903395	5030	5030	5030	5030	0
260	20250114	163600	99903395	5030	5030	5030	5030	0
261	20250114	163500	99903395	5030	5030	5030	5030	0
262	20250114	163400	99903395	5030	5030	5030	5030	0
263	20250114	163300	99903395	5030	5030	5030	5030	0
264	20250114	163200	99903395	5030	5030	5030	5030	0
265	20250114	163100	99903395	5030	5030	5030	5030	0
266	20250114	163000	99903395	5030	5030	5030	5030	0
267	20250114	162900	99903395	5030	5030	5030	5030	0
268	20250114	162800	99903395	5030	5030	5030	5030	0
269	20250114	162700	99903395	5030	5030	5030	5030	0
270	20250114	162600	99903395	5030	5030	5030	5030	0
271	20250114	162500	99903395	5030	5030	5030	5030	0
272	20250114	162400	99903395	5030	5030	5030	5030	2191
273	20250114	162300	99903395	5030	5030	5030	5030	0
274	20250114	162200	99903395	5030	5030	5030	5030	0
275	20250114	162100	99903395	5030	5030	5030	5030	0
276	20250114	162000	99903395	5030	5030	5030	5030	0
277	20250114	161900	99903395	5030	5030	5030	5030	0
278	20250114	161800	99903395	5030	5030	5030	5030	0
279	20250114	161700	99903395	5030	5030	5030	5030	0
280	20250114	161600	99903395	5030	5030	5030	5030	0
281	20250114	161500	99903395	5030	5030	5030	5030	0
282	20250114	161400	99903395	5030	5030	5030	5030	0
283	20250114	161300	99903395	5030	5030	5030	5030	0
284	20250114	161200	99903395	5030	5030	5030	5030	0
285	20250114	161100	99903395	5030	5030	5030	5030	0
286	20250114	161000	99903395	5030	5030	5030	5030	0
287	20250114	160900	99903395	5030	5030	5030	5030	0
288	20250114	160800	99903395	5030	5030	5030	5030	0
289	20250114	160700	99903395	5030	5030	5030	5030	0
290	20250114	160600	99903395	5030	5030	5030	5030	0
291	20250114	160500	99903395	5030	5030	5030	5030	0
292	20250114	160400	99903395	5030	5030	5030	5030	0
293	20250114	160300	99903395	5030	5030	5030	5030	0
294	20250114	160200	99903395	5030	5030	5030	5030	0
295	20250114	160100	99903395	5030	5030	5030	5030	0
296	20250114	160000	99903395	5030	5030	5030	5030	0
297	20250114	155900	99903395	5030	5030	5030	5030	0
298	20250114	155800	99903395	5030	5030	5030	5030	0
299	20250114	155700	99903395	5030	5030	5030	5030	0
300	20250114	155600	99903395	5030	5030	5030	5030	0
301	20250114	155500	99903395	5030	5030	5030	5030	0
302	20250114	155400	99903395	5030	5030	5030	5030	2191
303	20250114	155300	99903395	5030	5030	5030	5030	0
304	20250114	155200	99903395	5030	5030	5030	5030	0
305	20250114	155100	99903395	5030	5030	5030	5030	0
306	20250114	155000	99903395	5030	5030	5030	5030	0
307	20250114	154900	99903395	5030	5030	5030	5030	0
308	20250114	154800	99903395	5030	5030	5030	5030	0
309	20250114	154700	99903395	5030	5030	5030	5030	0
310	20250114	154600	99903395	5030	5030	5030	5030	0
311	20250114	154500	99903395	5030	5030	5030	5030	0
312	20250114	154400	99903395	5030	5030	5030	5030	0
313	20250114	154300	99903395	5030	5030	5030	5030	0
314	20250114	154200	99903395	5030	5030	5030	5030	0
315	20250114	154100	99903395	5030	5030	5030	5030	0
316	20250114	154000	99903395	5030	5030	5030	5030	0
317	20250114	153900	99903395	5030	5030	5030	5030	0
318	20250114	153800	99903395	5030	5030	5030	5030	0
319	20250114	153700	99903395	5030	5030	5030	5030	0
320	20250114	153600	99903395	5030	5030	5030	5030	0
321	20250114	153500	99903395	5030	5030	5030	5030	0
322	20250114	153400	99903395	5030	5030	5030	5030	0
323	20250114	153300	99903395	5030	5030	5030	5030	0
324	20250114	153200	99903395	5030	5030	5030	5030	0
325	20250114	153100	99903395	5030	5030	5030	5030	0
326	20250114	153000	99903395	5030	5030	5030	5030	2191
327	20250114	152900	88882665	4990	4990	4990	4990	0
328	20250114	152800	88882665	4990	4990	4990	4990	0
329	20250114	152700	88882665	4990	4990	4990	4990	0
330	20250114	152600	88882665	4990	4990	4990	4990	0
331	20250114	152500	88882665	4990	4990	4990	4990	0
332	20250114	152400	88882665	4990	4990	4990	4990	0
333	20250114	152300	88882665	4990	4990	4990	4990	0
334	20250114	152200	88882665	4990	4990	4990	4990	0
335	20250114	152100	88882665	4990	4990	4990	4990	0
336	20250114	152000	88882665	4990	4990	4990	4990	0
337	20250114	151900	88882665	4990	4990	4990	4990	0
338	20250114	151800	88882665	4990	4990	4990	4990	0
339	20250114	151700	88882665	4990	4990	4990	4990	0
340	20250114	151600	88882665	4990	5010	5010	4990	51
341	20250114	151500	88627175	5010	5010	5010	5010	0
342	20250114	151400	88627175	5010	5010	5010	5010	5
343	20250114	151300	88602125	5010	4990	5010	4990	2172
344	20250114	151200	77740175	4990	4990	4990	4990	553
345	20250114	151100	74980705	4990	4990	4990	4990	100
346	20250114	151000	74481705	4990	4990	4990	4985	141
347	20250114	150900	73778120	4990	4990	4990	4990	150
348	20250114	150800	73029620	4985	4990	4990	4985	15
349	20250114	150700	72954820	4990	4990	4990	4990	0
350	20250114	150600	72954820	4990	4990	4990	4990	0
351	20250114	150500	72954820	4990	4990	4990	4990	0
352	20250114	150400	72954820	4990	4990	4990	4990	203
353	20250114	150300	71941850	4995	4995	4995	4995	2
354	20250114	150200	71931860	5000	4995	5000	4995	505
355	20250114	150100	69409360	4990	4990	4990	4990	1
356	20250114	150000	69404370	5000	5000	5000	5000	0
357	20250114	145900	69404370	5000	5000	5000	5000	0
358	20250114	145800	69404370	5000	5000	5000	5000	0
359	20250114	145700	69404370	5000	5000	5000	5000	0
360	20250114	145600	69404370	5000	5000	5000	5000	0
361	20250114	145500	69404370	5000	5000	5000	5000	0
362	20250114	145400	69404370	5000	5000	5000	5000	0
363	20250114	145300	69404370	5000	5000	5000	5000	0
364	20250114	145200	69404370	5000	5000	5000	5000	0
365	20250114	145100	69404370	5000	5000	5000	5000	10
366	20250114	145000	69354370	4950	4950	4950	4950	0
367	20250114	144900	69354370	4950	4950	4950	4950	0
368	20250114	144800	69354370	4950	4950	4950	4950	0
369	20250114	144700	69354370	4950	4950	4950	4950	0
370	20250114	144600	69354370	4950	4990	4990	4950	1000
371	20250114	144500	64396115	5000	4990	5000	4990	205
372	20250114	144400	63371615	5000	5000	5000	5000	0
373	20250114	144300	63371615	5000	5000	5000	5000	0
374	20250114	144200	63371615	5000	5000	5000	5000	0
375	20250114	144100	63371615	5000	5000	5000	5000	0
376	20250114	144000	63371615	5000	5000	5000	5000	3
377	20250114	143900	63356615	4995	4995	4995	4995	0
378	20250114	143800	63356615	4995	4995	4995	4995	0
379	20250114	143700	63356615	4995	4995	4995	4995	0
380	20250114	143600	63356615	4995	4995	4995	4995	10
381	20250114	143500	63306665	4995	4995	4995	4995	0
382	20250114	143400	63306665	4995	4995	4995	4995	0
383	20250114	143300	63306665	4995	4995	4995	4995	0
384	20250114	143200	63306665	4995	4995	4995	4995	0
385	20250114	143100	63306665	4995	4995	4995	4995	10
386	20250114	143000	63256715	5000	5000	5000	5000	0
387	20250114	142900	63256715	5000	5000	5000	5000	0
388	20250114	142800	63256715	5000	5000	5000	5000	0
389	20250114	142700	63256715	5000	5000	5000	5000	0
390	20250114	142600	63256715	5000	5000	5000	5000	0
391	20250114	142500	63256715	5000	5000	5000	5000	0
392	20250114	142400	63256715	5000	5000	5000	5000	1
393	20250114	142300	63251715	5000	5000	5000	5000	0
394	20250114	142200	63251715	5000	5000	5000	5000	1
395	20250114	142100	63246715	4995	4995	4995	4995	0
396	20250114	142000	63246715	4995	4995	4995	4995	0
397	20250114	141900	63246715	4995	4995	4995	4995	0
398	20250114	141800	63246715	4995	4995	4995	4995	0
399	20250114	141700	63246715	4995	4995	4995	4995	0
400	20250114	141600	63246715	4995	4995	4995	4995	0
401	20250114	141500	63246715	4995	4995	4995	4995	0
402	20250114	141400	63246715	4995	4995	4995	4995	0
403	20250114	141300	63246715	4995	4995	4995	4995	0
404	20250114	141200	63246715	4995	4995	4995	4995	0
405	20250114	141100	63246715	4995	4995	4995	4995	0
406	20250114	141000	63246715	4995	4995	4995	4995	0
407	20250114	140900	63246715	4995	4995	4995	4995	0
408	20250114	140800	63246715	4995	4995	4995	4995	0
409	20250114	140700	63246715	4995	4995	4995	4995	0
410	20250114	140600	63246715	4995	5000	5000	4995	6
411	20250114	140500	63216720	5000	5000	5000	5000	0
412	20250114	140400	63216720	5000	5000	5000	5000	0
413	20250114	140300	63216720	5000	5000	5000	5000	45
414	20250114	140200	62991720	5010	5010	5010	5010	263
415	20250114	140100	61674090	5010	5010	5010	5010	3
416	20250114	140000	61659060	5000	5000	5000	5000	150
417	20250114	135900	60909060	5010	5010	5010	5010	0
418	20250114	135800	60909060	5010	5010	5010	5010	0
419	20250114	135700	60909060	5010	5010	5010	5010	0
420	20250114	135600	60909060	5010	5010	5010	5010	0
421	20250114	135500	60909060	5010	5010	5010	5010	0
422	20250114	135400	60909060	5010	5010	5010	5010	0
423	20250114	135300	60909060	5010	5010	5010	5010	0
424	20250114	135200	60909060	5010	5010	5010	5010	0
425	20250114	135100	60909060	5010	5010	5010	5010	0
426	20250114	135000	60909060	5010	5010	5010	5010	0
427	20250114	134900	60909060	5010	5010	5010	5010	0
428	20250114	134800	60909060	5010	5010	5010	5010	159
429	20250114	134700	60112470	5010	5010	5010	5010	1
430	20250114	134600	60107460	4985	4985	4985	4985	0
431	20250114	134500	60107460	4985	4980	4985	4980	848
432	20250114	134400	55880435	4985	5000	5000	4985	1203
433	20250114	134300	49882010	5000	5000	5000	5000	2
434	20250114	134200	49872010	4985	4985	4985	4985	0
435	20250114	134100	49872010	4985	4985	4985	4985	0
436	20250114	134000	49872010	4985	4985	4985	4985	0
437	20250114	133900	49872010	4985	4985	4985	4985	0
438	20250114	133800	49872010	4985	4995	4995	4950	2125
439	20250114	133700	39334285	4965	4965	4965	4965	0
440	20250114	133600	39334285	4965	4965	4965	4965	0
441	20250114	133500	39334285	4965	4985	4985	4965	500
442	20250114	133400	36848355	5020	5020	5020	5020	0
443	20250114	133300	36848355	5020	5020	5020	5020	0
444	20250114	133200	36848355	5020	5020	5020	5020	0
445	20250114	133100	36848355	5020	5020	5020	5020	3
446	20250114	133000	36833295	5020	5020	5020	5020	0
447	20250114	132900	36833295	5020	5020	5020	5020	0
448	20250114	132800	36833295	5020	5020	5020	5020	0
449	20250114	132700	36833295	5020	5020	5020	5020	0
450	20250114	132600	36833295	5020	5020	5020	5020	0
451	20250114	132500	36833295	5020	5020	5020	5020	1
452	20250114	132400	36828275	4970	4995	4995	4970	572
453	20250114	132300	33982025	5000	5000	5000	5000	0
454	20250114	132200	33982025	5000	5000	5000	5000	0
455	20250114	132100	33982025	5000	5000	5020	5000	158
456	20250114	132000	33192005	5000	5000	5000	5000	1
457	20250114	131900	33187005	4995	4995	4995	4995	0
458	20250114	131800	33187005	4995	4990	4995	4990	777
459	20250114	131700	29306110	4990	4990	4990	4990	0
460	20250114	131600	29306110	4990	4990	4990	4990	6
461	20250114	131500	29276170	4990	4990	4990	4990	0
462	20250114	131400	29276170	4990	4990	4990	4990	0
463	20250114	131300	29276170	4990	4990	4990	4990	1
464	20250114	131200	29271180	4985	4985	4985	4985	0
465	20250114	131100	29271180	4985	4985	4985	4985	0
466	20250114	131000	29271180	4985	4985	4985	4985	0
467	20250114	130900	29271180	4985	4985	4985	4985	0
468	20250114	130800	29271180	4985	4985	4985	4985	0
469	20250114	130700	29271180	4985	4985	4985	4985	0
470	20250114	130600	29271180	4985	4985	4985	4985	0
471	20250114	130500	29271180	4985	4985	4985	4985	0
472	20250114	130400	29271180	4985	4985	4985	4985	0
473	20250114	130300	29271180	4985	4985	4985	4985	0
474	20250114	130200	29271180	4985	4985	4985	4985	0
475	20250114	130100	29271180	4985	4985	4985	4985	0
476	20250114	130000	29271180	4985	4985	4985	4985	0
477	20250114	125900	29271180	4985	4985	4985	4985	0
478	20250114	125800	29271180	4985	4985	4985	4985	0
479	20250114	125700	29271180	4985	4985	4985	4985	0
480	20250114	125600	29271180	4985	4985	4985	4985	0
481	20250114	125500	29271180	4985	4985	4985	4985	0
482	20250114	125400	29271180	4985	4985	4985	4985	0
483	20250114	125300	29271180	4985	4985	4985	4985	0
484	20250114	125200	29271180	4985	4985	4985	4985	0
485	20250114	125100	29271180	4985	4985	4985	4985	100
486	20250114	125000	28772680	4990	4990	4990	4990	4
487	20250114	124900	28752720	4990	4990	4990	4990	0
488	20250114	124800	28752720	4990	4990	4990	4990	233
489	20250114	124700	27590050	4990	4990	4990	4990	0
490	20250114	124600	27590050	4990	4990	4990	4990	0
491	20250114	124500	27590050	4990	4990	4990	4990	0
492	20250114	124400	27590050	4990	4990	4990	4990	7
493	20250114	124300	27555120	4990	4985	4990	4985	3
494	20250114	124200	27540160	4995	4995	4995	4995	0
495	20250114	124100	27540160	4995	4995	4995	4995	0
496	20250114	124000	27540160	4995	4995	4995	4995	0
497	20250114	123900	27540160	4995	4995	4995	4995	0
498	20250114	123800	27540160	4995	4995	4995	4995	0
499	20250114	123700	27540160	4995	4995	4995	4995	0
500	20250114	123600	27540160	4995	4995	4995	4995	0
501	20250114	123500	27540160	4995	4995	4995	4995	0
502	20250114	123400	27540160	4995	4995	4995	4995	0
503	20250114	123300	27540160	4995	4995	4995	4995	0
504	20250114	123200	27540160	4995	4995	4995	4995	0
505	20250114	123100	27540160	4995	4995	4995	4995	0
506	20250114	123000	27540160	4995	4995	4995	4995	0
507	20250114	122900	27540160	4995	4995	4995	4995	0
508	20250114	122800	27540160	4995	4995	4995	4995	0
509	20250114	122700	27540160	4995	4995	4995	4995	0
510	20250114	122600	27540160	4995	4995	4995	4995	0
511	20250114	122500	27540160	4995	4995	4995	4995	0
512	20250114	122400	27540160	4995	4995	4995	4995	0
513	20250114	122300	27540160	4995	4995	4995	4995	0
514	20250114	122200	27540160	4995	4995	4995	4995	0
515	20250114	122100	27540160	4995	4995	4995	4995	0
516	20250114	122000	27540160	4995	4995	4995	4995	0
517	20250114	121900	27540160	4995	4995	4995	4995	1
518	20250114	121800	27535165	4985	4985	4985	4985	199
519	20250114	121700	26543150	4995	4995	4995	4995	1
520	20250114	121600	26538155	4990	4990	4990	4990	152
521	20250114	121500	25779675	4995	4995	4995	4995	0
522	20250114	121400	25779675	4995	4995	4995	4995	0
523	20250114	121300	25779675	4995	4995	4995	4995	0
524	20250114	121200	25779675	4995	4995	4995	4995	0
525	20250114	121100	25779675	4995	4995	4995	4995	0
526	20250114	121000	25779675	4995	4995	4995	4995	0
527	20250114	120900	25779675	4995	4995	4995	4995	0
528	20250114	120800	25779675	4995	4995	4995	4995	0
529	20250114	120700	25779675	4995	4995	4995	4995	0
530	20250114	120600	25779675	4995	4995	4995	4995	0
531	20250114	120500	25779675	4995	4995	4995	4995	0
532	20250114	120400	25779675	4995	4995	4995	4995	0
533	20250114	120300	25779675	4995	4995	4995	4995	0
534	20250114	120200	25779675	4995	4995	4995	4995	0
535	20250114	120100	25779675	4995	4995	4995	4995	36
536	20250114	120000	25599855	4995	4995	4995	4995	18
537	20250114	115900	25509945	4995	4995	4995	4995	0
538	20250114	115800	25509945	4995	4995	4995	4995	0
539	20250114	115700	25509945	4995	4995	4995	4995	0
540	20250114	115600	25509945	4995	4995	4995	4995	0
541	20250114	115500	25509945	4995	4995	4995	4995	0
542	20250114	115400	25509945	4995	4995	4995	4995	0
543	20250114	115300	25509945	4995	4995	4995	4995	0
544	20250114	115200	25509945	4995	4995	4995	4995	0
545	20250114	115100	25509945	4995	4995	4995	4995	0
546	20250114	115000	25509945	4995	4995	4995	4995	0
547	20250114	114900	25509945	4995	4995	4995	4995	0
548	20250114	114800	25509945	4995	4995	4995	4995	0
549	20250114	114700	25509945	4995	4995	4995	4995	0
550	20250114	114600	25509945	4995	4995	4995	4995	0
551	20250114	114500	25509945	4995	4995	4995	4995	0
552	20250114	114400	25509945	4995	4995	4995	4995	0
553	20250114	114300	25509945	4995	4995	4995	4995	0
554	20250114	114200	25509945	4995	4995	4995	4995	0
555	20250114	114100	25509945	4995	4995	4995	4995	0
556	20250114	114000	25509945	4995	4995	4995	4995	0
557	20250114	113900	25509945	4995	4995	4995	4995	0
558	20250114	113800	25509945	4995	4995	4995	4995	0
559	20250114	113700	25509945	4995	4995	4995	4995	38
560	20250114	113600	25320135	4995	4995	4995	4995	0
561	20250114	113500	25320135	4995	4995	4995	4995	0
562	20250114	113400	25320135	4995	4995	4995	4995	0
563	20250114	113300	25320135	4995	4995	4995	4995	200
564	20250114	113200	24321135	4995	4995	4995	4995	0
565	20250114	113100	24321135	4995	4995	4995	4995	0
566	20250114	113000	24321135	4995	4995	4995	4995	0
567	20250114	112900	24321135	4995	4995	4995	4995	0
568	20250114	112800	24321135	4995	4990	4995	4990	3
569	20250114	112700	24306160	4980	4980	4980	4980	60
570	20250114	112600	24007360	4995	4995	4995	4995	0
571	20250114	112500	24007360	4995	4995	4995	4995	0
572	20250114	112400	24007360	4995	4995	4995	4995	0
573	20250114	112300	24007360	4995	4995	4995	4995	0
574	20250114	112200	24007360	4995	4995	4995	4995	0
575	20250114	112100	24007360	4995	4995	4995	4995	0
576	20250114	112000	24007360	4995	4995	4995	4995	0
577	20250114	111900	24007360	4995	4995	4995	4995	0
578	20250114	111800	24007360	4995	4995	4995	4995	0
579	20250114	111700	24007360	4995	4995	4995	4995	0
580	20250114	111600	24007360	4995	4995	4995	4995	0
581	20250114	111500	24007360	4995	4995	4995	4995	0
582	20250114	111400	24007360	4995	4995	4995	4995	0
583	20250114	111300	24007360	4995	4995	4995	4995	0
584	20250114	111200	24007360	4995	4995	4995	4995	0
585	20250114	111100	24007360	4995	4995	4995	4995	0
586	20250114	111000	24007360	4995	4995	4995	4995	0
587	20250114	110900	24007360	4995	4995	4995	4995	1
588	20250114	110800	24002365	4995	4995	4995	4995	0
589	20250114	110700	24002365	4995	4995	4995	4995	0
590	20250114	110600	24002365	4995	4995	4995	4995	0
591	20250114	110500	24002365	4995	4995	4995	4995	0
592	20250114	110400	24002365	4995	4995	4995	4995	20
593	20250114	110300	23902465	4995	4995	4995	4995	0
594	20250114	110200	23902465	4995	4995	4995	4995	0
595	20250114	110100	23902465	4995	4995	4995	4995	1
596	20250114	110000	23897470	5000	5000	5000	5000	0
597	20250114	105900	23897470	5000	5000	5000	5000	0
598	20250114	105800	23897470	5000	5000	5000	5000	0
599	20250114	105700	23897470	5000	5000	5000	5000	0
600	20250114	105600	23897470	5000	5000	5000	5000	0
601	20250114	105500	23897470	5000	5000	5000	5000	0
602	20250114	105400	23897470	5000	5000	5000	5000	0
603	20250114	105300	23897470	5000	5000	5000	5000	0
604	20250114	105200	23897470	5000	5000	5000	5000	0
605	20250114	105100	23897470	5000	5000	5000	5000	0
606	20250114	105000	23897470	5000	5000	5000	5000	0
607	20250114	104900	23897470	5000	5000	5000	5000	0
608	20250114	104800	23897470	5000	5000	5000	5000	0
609	20250114	104700	23897470	5000	5000	5000	5000	0
610	20250114	104600	23897470	5000	5000	5000	5000	0
611	20250114	104500	23897470	5000	5000	5000	5000	0
612	20250114	104400	23897470	5000	5000	5000	5000	0
613	20250114	104300	23897470	5000	5000	5000	5000	0
614	20250114	104200	23897470	5000	5000	5000	5000	0
615	20250114	104100	23897470	5000	5000	5000	5000	0
616	20250114	104000	23897470	5000	5000	5000	5000	0
617	20250114	103900	23897470	5000	5000	5000	5000	0
618	20250114	103800	23897470	5000	5000	5000	5000	0
619	20250114	103700	23897470	5000	5000	5000	5000	0
620	20250114	103600	23897470	5000	5000	5000	5000	0
621	20250114	103500	23897470	5000	5000	5000	5000	0
622	20250114	103400	23897470	5000	5000	5000	5000	0
623	20250114	103300	23897470	5000	5000	5000	5000	0
624	20250114	103200	23897470	5000	5000	5000	5000	0
625	20250114	103100	23897470	5000	5000	5000	5000	0
626	20250114	103000	23897470	5000	5000	5000	5000	0
627	20250114	102900	23897470	5000	5000	5000	5000	0
628	20250114	102800	23897470	5000	5000	5000	5000	0
629	20250114	102700	23897470	5000	5000	5000	5000	5
630	20250114	102600	23872470	4975	4975	4975	4975	0
631	20250114	102500	23872470	4975	4975	4975	4975	0
632	20250114	102400	23872470	4975	4975	4975	4975	0
633	20250114	102300	23872470	4975	4975	4975	4975	0
634	20250114	102200	23872470	4975	4975	4975	4975	0
635	20250114	102100	23872470	4975	4975	4975	4975	4
636	20250114	102000	23852570	4980	4980	4980	4980	478
637	20250114	101900	21472130	5020	5020	5020	5020	0
638	20250114	101800	21472130	5020	5020	5020	5020	0
639	20250114	101700	21472130	5020	5020	5020	5020	0
640	20250114	101600	21472130	5020	5020	5020	5020	0
641	20250114	101500	21472130	5020	5020	5020	5020	0
642	20250114	101400	21472130	5020	5020	5020	5020	0
643	20250114	101300	21472130	5020	5020	5020	5020	0
644	20250114	101200	21472130	5020	5020	5020	5020	2
645	20250114	101100	21462090	4985	4985	4985	4985	0
646	20250114	101000	21462090	4985	4985	4985	4985	0
647	20250114	100900	21462090	4985	4985	4985	4985	120
648	20250114	100800	20863890	4985	4985	4985	4985	0
649	20250114	100700	20863890	4985	4985	4985	4985	0
650	20250114	100600	20863890	4985	4985	4985	4985	0
651	20250114	100500	20863890	4985	4985	4985	4985	400
652	20250114	100400	18869890	5000	5000	5000	5000	0
653	20250114	100300	18869890	5000	5000	5000	5000	1
654	20250114	100200	18864890	4995	4995	4995	4995	123
655	20250114	100100	18250505	5000	5000	5000	5000	0
656	20250114	100000	18250505	5000	4995	5000	4995	708
657	20250114	095900	14713560	4995	4995	4995	4995	14
658	20250114	095800	14643630	4995	5000	5000	4995	550
659	20250114	095700	11893880	5020	5020	5020	5020	0
660	20250114	095600	11893880	5020	5020	5020	5020	0
661	20250114	095500	11893880	5020	5020	5020	5020	0
662	20250114	095400	11893880	5020	5020	5020	5020	0
663	20250114	095300	11893880	5020	5020	5020	5020	0
664	20250114	095200	11893880	5020	5020	5020	5020	0
665	20250114	095100	11893880	5020	5020	5020	5020	0
666	20250114	095000	11893880	5020	5020	5020	5020	0
667	20250114	094900	11893880	5020	5020	5020	5020	0
668	20250114	094800	11893880	5020	5020	5020	5020	0
669	20250114	094700	11893880	5020	5020	5020	5020	0
670	20250114	094600	11893880	5020	5020	5020	5020	0
671	20250114	094500	11893880	5020	5020	5020	5020	0
672	20250114	094400	11893880	5020	5020	5020	5020	1
673	20250114	094300	11888860	5000	5000	5000	5000	174
674	20250114	094200	11018860	5000	5000	5000	5000	0
675	20250114	094100	11018860	5000	5000	5000	5000	0
676	20250114	094000	11018860	5000	5000	5000	5000	0
677	20250114	093900	11018860	5000	5000	5000	5000	0
678	20250114	093800	11018860	5000	5000	5000	5000	391
679	20250114	093700	9063860	5000	5000	5000	5000	1
680	20250114	093600	9058860	5000	5000	5000	5000	0
681	20250114	093500	9058860	5000	5000	5000	5000	0
682	20250114	093400	9058860	5000	5000	5000	5000	0
683	20250114	093300	9058860	5000	5000	5000	5000	0
684	20250114	093200	9058860	5000	5000	5000	5000	0
685	20250114	093100	9058860	5000	5000	5000	5000	0
686	20250114	093000	9058860	5000	5000	5000	5000	0
687	20250114	092900	9058860	5000	5000	5000	5000	0
688	20250114	092800	9058860	5000	5000	5000	5000	0
689	20250114	092700	9058860	5000	5000	5000	5000	0
690	20250114	092600	9058860	5000	5000	5000	5000	0
691	20250114	092500	9058860	5000	5000	5000	5000	0
692	20250114	092400	9058860	5000	5000	5000	5000	0
693	20250114	092300	9058860	5000	5000	5000	5000	0
694	20250114	092200	9058860	5000	5000	5000	5000	3
695	20250114	092100	9043860	4995	4995	4995	4995	0
696	20250114	092000	9043860	4995	4995	4995	4995	0
697	20250114	091900	9043860	4995	4995	4995	4995	5
698	20250114	091800	9018885	4980	4980	4980	4980	0
699	20250114	091700	9018885	4980	4980	4980	4980	0
700	20250114	091600	9018885	4980	4980	4980	4980	0
701	20250114	091500	9018885	4980	4980	4980	4980	0
702	20250114	091400	9018885	4980	4980	4980	4980	593
703	20250114	091300	6065745	4980	4980	4980	4980	0
704	20250114	091200	6065745	4980	4980	4980	4980	200
705	20250114	091100	5069745	4980	4985	4985	4980	8
706	20250114	091000	5029900	4980	4980	4980	4980	0
707	20250114	090900	5029900	4980	4980	4980	4980	0
708	20250114	090800	5029900	4980	4980	4980	4980	5
709	20250114	090700	5005000	5000	5000	5000	5000	0
710	20250114	090600	5005000	5000	5000	5000	5000	0
711	20250114	090500	5005000	5000	5000	5000	5000	0
712	20250114	090400	5005000	5000	5000	5000	5000	0
713	20250114	090300	5005000	5000	5000	5000	5000	0
714	20250114	090200	5005000	5000	5000	5000	5000	0
715	20250114	090100	5005000	5000	5000	5000	5000	0
716	20250114	090000	5005000	5000	5000	5000	5000	1001