KissMeData/241790/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205300	158459330	4985	4985	4985	4985	391
3	20250116	205200	158459330	4985	4985	4985	4985	0
4	20250116	205100	158459330	4985	4985	4985	4985	0
5	20250116	205000	158459330	4985	4985	4985	4985	0
6	20250116	204900	158459330	4985	4985	4985	4985	0
7	20250116	204800	158459330	4985	4985	4985	4985	0
8	20250116	204700	158459330	4985	4985	4985	4985	0
9	20250116	204600	158459330	4985	4985	4985	4985	0
10	20250116	204500	158459330	4985	4985	4985	4985	0
11	20250116	204400	158459330	4985	4985	4985	4985	0
12	20250116	204300	158459330	4985	4985	4985	4985	0
13	20250116	204200	158459330	4985	4985	4985	4985	0
14	20250116	204100	158459330	4985	4985	4985	4985	0
15	20250116	204000	158459330	4985	4985	4985	4985	0
16	20250116	203900	158459330	4985	4985	4985	4985	0
17	20250116	203800	158459330	4985	4985	4985	4985	0
18	20250116	203700	158459330	4985	4985	4985	4985	0
19	20250116	203600	158459330	4985	4985	4985	4985	0
20	20250116	203500	158459330	4985	4985	4985	4985	0
21	20250116	203400	158459330	4985	4985	4985	4985	0
22	20250116	203300	158459330	4985	4985	4985	4985	0
23	20250116	203200	158459330	4985	4985	4985	4985	0
24	20250116	203100	158459330	4985	4985	4985	4985	0
25	20250116	203000	158459330	4985	4985	4985	4985	0
26	20250116	202900	158459330	4985	4985	4985	4985	0
27	20250116	202800	158459330	4985	4985	4985	4985	0
28	20250116	202700	158459330	4985	4985	4985	4985	0
29	20250116	202600	158459330	4985	4985	4985	4985	0
30	20250116	202500	158459330	4985	4985	4985	4985	0
31	20250116	202400	158459330	4985	4985	4985	4985	0
32	20250116	202300	158459330	4985	4985	4985	4985	391
33	20250116	202200	158459330	4985	4985	4985	4985	0
34	20250116	202100	158459330	4985	4985	4985	4985	0
35	20250116	202000	158459330	4985	4985	4985	4985	0
36	20250116	201900	158459330	4985	4985	4985	4985	0
37	20250116	201800	158459330	4985	4985	4985	4985	0
38	20250116	201700	158459330	4985	4985	4985	4985	0
39	20250116	201600	158459330	4985	4985	4985	4985	0
40	20250116	201500	158459330	4985	4985	4985	4985	0
41	20250116	201400	158459330	4985	4985	4985	4985	0
42	20250116	201300	158459330	4985	4985	4985	4985	0
43	20250116	201200	158459330	4985	4985	4985	4985	0
44	20250116	201100	158459330	4985	4985	4985	4985	0
45	20250116	201000	158459330	4985	4985	4985	4985	0
46	20250116	200900	158459330	4985	4985	4985	4985	0
47	20250116	200800	158459330	4985	4985	4985	4985	0
48	20250116	200700	158459330	4985	4985	4985	4985	0
49	20250116	200600	158459330	4985	4985	4985	4985	0
50	20250116	200500	158459330	4985	4985	4985	4985	0
51	20250116	200400	158459330	4985	4985	4985	4985	0
52	20250116	200300	158459330	4985	4985	4985	4985	0
53	20250116	200200	158459330	4985	4985	4985	4985	0
54	20250116	200100	158459330	4985	4985	4985	4985	0
55	20250116	200000	158459330	4985	4985	4985	4985	0
56	20250116	195900	158459330	4985	4985	4985	4985	0
57	20250116	195800	158459330	4985	4985	4985	4985	0
58	20250116	195700	158459330	4985	4985	4985	4985	0
59	20250116	195600	158459330	4985	4985	4985	4985	0
60	20250116	195500	158459330	4985	4985	4985	4985	0
61	20250116	195400	158459330	4985	4985	4985	4985	0
62	20250116	195300	158459330	4985	4985	4985	4985	391
63	20250116	195200	158459330	4985	4985	4985	4985	0
64	20250116	195100	158459330	4985	4985	4985	4985	0
65	20250116	195000	158459330	4985	4985	4985	4985	0
66	20250116	194900	158459330	4985	4985	4985	4985	0
67	20250116	194800	158459330	4985	4985	4985	4985	0
68	20250116	194700	158459330	4985	4985	4985	4985	0
69	20250116	194600	158459330	4985	4985	4985	4985	0
70	20250116	194500	158459330	4985	4985	4985	4985	0
71	20250116	194400	158459330	4985	4985	4985	4985	0
72	20250116	194300	158459330	4985	4985	4985	4985	0
73	20250116	194200	158459330	4985	4985	4985	4985	0
74	20250116	194100	158459330	4985	4985	4985	4985	0
75	20250116	194000	158459330	4985	4985	4985	4985	0
76	20250116	193900	158459330	4985	4985	4985	4985	0
77	20250116	193800	158459330	4985	4985	4985	4985	0
78	20250116	193700	158459330	4985	4985	4985	4985	0
79	20250116	193600	158459330	4985	4985	4985	4985	0
80	20250116	193500	158459330	4985	4985	4985	4985	0
81	20250116	193400	158459330	4985	4985	4985	4985	0
82	20250116	193300	158459330	4985	4985	4985	4985	0
83	20250116	193200	158459330	4985	4985	4985	4985	0
84	20250116	193100	158459330	4985	4985	4985	4985	0
85	20250116	193000	158459330	4985	4985	4985	4985	0
86	20250116	192900	158459330	4985	4985	4985	4985	0
87	20250116	192800	158459330	4985	4985	4985	4985	0
88	20250116	192700	158459330	4985	4985	4985	4985	0
89	20250116	192600	158459330	4985	4985	4985	4985	0
90	20250116	192500	158459330	4985	4985	4985	4985	0
91	20250116	192400	158459330	4985	4985	4985	4985	0
92	20250116	192300	158459330	4985	4985	4985	4985	391
93	20250116	192200	158459330	4985	4985	4985	4985	0
94	20250116	192100	158459330	4985	4985	4985	4985	0
95	20250116	192000	158459330	4985	4985	4985	4985	0
96	20250116	191900	158459330	4985	4985	4985	4985	0
97	20250116	191800	158459330	4985	4985	4985	4985	0
98	20250116	191700	158459330	4985	4985	4985	4985	0
99	20250116	191600	158459330	4985	4985	4985	4985	0
100	20250116	191500	158459330	4985	4985	4985	4985	0
101	20250116	191400	158459330	4985	4985	4985	4985	0
102	20250116	191300	158459330	4985	4985	4985	4985	0
103	20250116	191200	158459330	4985	4985	4985	4985	0
104	20250116	191100	158459330	4985	4985	4985	4985	0
105	20250116	191000	158459330	4985	4985	4985	4985	0
106	20250116	190900	158459330	4985	4985	4985	4985	0
107	20250116	190800	158459330	4985	4985	4985	4985	0
108	20250116	190700	158459330	4985	4985	4985	4985	0
109	20250116	190600	158459330	4985	4985	4985	4985	0
110	20250116	190500	158459330	4985	4985	4985	4985	0
111	20250116	190400	158459330	4985	4985	4985	4985	0
112	20250116	190300	158459330	4985	4985	4985	4985	0
113	20250116	190200	158459330	4985	4985	4985	4985	0
114	20250116	190100	158459330	4985	4985	4985	4985	0
115	20250116	190000	158459330	4985	4985	4985	4985	0
116	20250116	185900	158459330	4985	4985	4985	4985	0
117	20250116	185800	158459330	4985	4985	4985	4985	0
118	20250116	185700	158459330	4985	4985	4985	4985	0
119	20250116	185600	158459330	4985	4985	4985	4985	0
120	20250116	185500	158459330	4985	4985	4985	4985	0
121	20250116	185400	158459330	4985	4985	4985	4985	0
122	20250116	185300	158459330	4985	4985	4985	4985	391
123	20250116	185200	158459330	4985	4985	4985	4985	0
124	20250116	185100	158459330	4985	4985	4985	4985	0
125	20250116	185000	158459330	4985	4985	4985	4985	0
126	20250116	184900	158459330	4985	4985	4985	4985	0
127	20250116	184800	158459330	4985	4985	4985	4985	0
128	20250116	184700	158459330	4985	4985	4985	4985	0
129	20250116	184600	158459330	4985	4985	4985	4985	0
130	20250116	184500	158459330	4985	4985	4985	4985	0
131	20250116	184400	158459330	4985	4985	4985	4985	0
132	20250116	184300	158459330	4985	4985	4985	4985	0
133	20250116	184200	158459330	4985	4985	4985	4985	0
134	20250116	184100	158459330	4985	4985	4985	4985	0
135	20250116	184000	158459330	4985	4985	4985	4985	0
136	20250116	183900	158459330	4985	4985	4985	4985	0
137	20250116	183800	158459330	4985	4985	4985	4985	0
138	20250116	183700	158459330	4985	4985	4985	4985	0
139	20250116	183600	158459330	4985	4985	4985	4985	0
140	20250116	183500	158459330	4985	4985	4985	4985	0
141	20250116	183400	158459330	4985	4985	4985	4985	0
142	20250116	183300	158459330	4985	4985	4985	4985	0
143	20250116	183200	158459330	4985	4985	4985	4985	0
144	20250116	183100	158459330	4985	4985	4985	4985	0
145	20250116	183000	158459330	4985	4985	4985	4985	0
146	20250116	182900	158459330	4985	4985	4985	4985	0
147	20250116	182800	158459330	4985	4985	4985	4985	0
148	20250116	182700	158459330	4985	4985	4985	4985	0
149	20250116	182600	158459330	4985	4985	4985	4985	0
150	20250116	182500	158459330	4985	4985	4985	4985	0
151	20250116	182400	158459330	4985	4985	4985	4985	0
152	20250116	182300	158459330	4985	4985	4985	4985	391
153	20250116	182200	158459330	4985	4985	4985	4985	0
154	20250116	182100	158459330	4985	4985	4985	4985	0
155	20250116	182000	158459330	4985	4985	4985	4985	0
156	20250116	181900	158459330	4985	4985	4985	4985	0
157	20250116	181800	158459330	4985	4985	4985	4985	0
158	20250116	181700	158459330	4985	4985	4985	4985	0
159	20250116	181600	158459330	4985	4985	4985	4985	0
160	20250116	181500	158459330	4985	4985	4985	4985	0
161	20250116	181400	158459330	4985	4985	4985	4985	0
162	20250116	181300	158459330	4985	4985	4985	4985	0
163	20250116	181200	158459330	4985	4985	4985	4985	0
164	20250116	181100	158459330	4985	4985	4985	4985	0
165	20250116	181000	158459330	4985	4985	4985	4985	0
166	20250116	180900	158459330	4985	4985	4985	4985	0
167	20250116	180800	158459330	4985	4985	4985	4985	0
168	20250116	180700	158459330	4985	4985	4985	4985	0
169	20250116	180600	158459330	4985	4985	4985	4985	0
170	20250116	180500	158459330	4985	4985	4985	4985	0
171	20250116	180400	158459330	4985	4985	4985	4985	0
172	20250116	180300	158459330	4985	4985	4985	4985	0
173	20250116	180200	158459330	4985	4985	4985	4985	0
174	20250116	180100	158459330	4985	4985	4985	4985	0
175	20250116	180000	158459330	4985	4985	4985	4985	0
176	20250116	175900	158459330	4985	4985	4985	4985	0
177	20250116	175800	158459330	4985	4985	4985	4985	0
178	20250116	175700	158459330	4985	4985	4985	4985	0
179	20250116	175600	158459330	4985	4985	4985	4985	0
180	20250116	175500	158459330	4985	4985	4985	4985	0
181	20250116	175400	158459330	4985	4985	4985	4985	0
182	20250116	175300	158459330	4985	4985	4985	4985	391
183	20250116	175200	158459330	4985	4985	4985	4985	0
184	20250116	175100	158459330	4985	4985	4985	4985	0
185	20250116	175000	158459330	4985	4985	4985	4985	0
186	20250116	174900	158459330	4985	4985	4985	4985	0
187	20250116	174800	158459330	4985	4985	4985	4985	0
188	20250116	174700	158459330	4985	4985	4985	4985	0
189	20250116	174600	158459330	4985	4985	4985	4985	0
190	20250116	174500	158459330	4985	4985	4985	4985	0
191	20250116	174400	158459330	4985	4985	4985	4985	0
192	20250116	174300	158459330	4985	4985	4985	4985	0
193	20250116	174200	158459330	4985	4985	4985	4985	0
194	20250116	174100	158459330	4985	4985	4985	4985	0
195	20250116	174000	158459330	4985	4985	4985	4985	0
196	20250116	173900	158459330	4985	4985	4985	4985	0
197	20250116	173800	158459330	4985	4985	4985	4985	0
198	20250116	173700	158459330	4985	4985	4985	4985	0
199	20250116	173600	158459330	4985	4985	4985	4985	0
200	20250116	173500	158459330	4985	4985	4985	4985	0
201	20250116	173400	158459330	4985	4985	4985	4985	0
202	20250116	173300	158459330	4985	4985	4985	4985	0
203	20250116	173200	158459330	4985	4985	4985	4985	0
204	20250116	173100	158459330	4985	4985	4985	4985	0
205	20250116	173000	158459330	4985	4985	4985	4985	0
206	20250116	172900	158459330	4985	4985	4985	4985	0
207	20250116	172800	158459330	4985	4985	4985	4985	0
208	20250116	172700	158459330	4985	4985	4985	4985	0
209	20250116	172600	158459330	4985	4985	4985	4985	0
210	20250116	172500	158459330	4985	4985	4985	4985	0
211	20250116	172400	158459330	4985	4985	4985	4985	0
212	20250116	172300	158459330	4985	4985	4985	4985	391
213	20250116	172200	158459330	4985	4985	4985	4985	0
214	20250116	172100	158459330	4985	4985	4985	4985	0
215	20250116	172000	158459330	4985	4985	4985	4985	0
216	20250116	171900	158459330	4985	4985	4985	4985	0
217	20250116	171800	158459330	4985	4985	4985	4985	0
218	20250116	171700	158459330	4985	4985	4985	4985	0
219	20250116	171600	158459330	4985	4985	4985	4985	0
220	20250116	171500	158459330	4985	4985	4985	4985	0
221	20250116	171400	158459330	4985	4985	4985	4985	0
222	20250116	171300	158459330	4985	4985	4985	4985	0
223	20250116	171200	158459330	4985	4985	4985	4985	0
224	20250116	171100	158459330	4985	4985	4985	4985	0
225	20250116	171000	158459330	4985	4985	4985	4985	0
226	20250116	170900	158459330	4985	4985	4985	4985	0
227	20250116	170800	158459330	4985	4985	4985	4985	0
228	20250116	170700	158459330	4985	4985	4985	4985	0
229	20250116	170600	158459330	4985	4985	4985	4985	0
230	20250116	170500	158459330	4985	4985	4985	4985	0
231	20250116	170400	158459330	4985	4985	4985	4985	0
232	20250116	170300	158459330	4985	4985	4985	4985	0
233	20250116	170200	158459330	4985	4985	4985	4985	0
234	20250116	170100	158459330	4985	4985	4985	4985	0
235	20250116	170000	158459330	4985	4985	4985	4985	0
236	20250116	165900	158459330	4985	4985	4985	4985	0
237	20250116	165800	158459330	4985	4985	4985	4985	0
238	20250116	165700	158459330	4985	4985	4985	4985	0
239	20250116	165600	158459330	4985	4985	4985	4985	0
240	20250116	165500	158459330	4985	4985	4985	4985	0
241	20250116	165400	158459330	4985	4985	4985	4985	0
242	20250116	165300	158459330	4985	4985	4985	4985	391
243	20250116	165200	158459330	4985	4985	4985	4985	0
244	20250116	165100	158459330	4985	4985	4985	4985	0
245	20250116	165000	158459330	4985	4985	4985	4985	0
246	20250116	164900	158459330	4985	4985	4985	4985	0
247	20250116	164800	158459330	4985	4985	4985	4985	0
248	20250116	164700	158459330	4985	4985	4985	4985	0
249	20250116	164600	158459330	4985	4985	4985	4985	0
250	20250116	164500	158459330	4985	4985	4985	4985	0
251	20250116	164400	158459330	4985	4985	4985	4985	0
252	20250116	164300	158459330	4985	4985	4985	4985	0
253	20250116	164200	158459330	4985	4985	4985	4985	0
254	20250116	164100	158459330	4985	4985	4985	4985	0
255	20250116	164000	158459330	4985	4985	4985	4985	0
256	20250116	163900	158459330	4985	4985	4985	4985	0
257	20250116	163800	158459330	4985	4985	4985	4985	0
258	20250116	163700	158459330	4985	4985	4985	4985	0
259	20250116	163600	158459330	4985	4985	4985	4985	0
260	20250116	163500	158459330	4985	4985	4985	4985	0
261	20250116	163400	158459330	4985	4985	4985	4985	0
262	20250116	163300	158459330	4985	4985	4985	4985	0
263	20250116	163200	158459330	4985	4985	4985	4985	0
264	20250116	163100	158459330	4985	4985	4985	4985	0
265	20250116	163000	158459330	4985	4985	4985	4985	0
266	20250116	162900	158459330	4985	4985	4985	4985	0
267	20250116	162800	158459330	4985	4985	4985	4985	0
268	20250116	162700	158459330	4985	4985	4985	4985	0
269	20250116	162600	158459330	4985	4985	4985	4985	0
270	20250116	162500	158459330	4985	4985	4985	4985	0
271	20250116	162400	158459330	4985	4985	4985	4985	0
272	20250116	162300	158459330	4985	4985	4985	4985	391
273	20250116	162200	158459330	4985	4985	4985	4985	0
274	20250116	162100	158459330	4985	4985	4985	4985	0
275	20250116	162000	158459330	4985	4985	4985	4985	0
276	20250116	161900	158459330	4985	4985	4985	4985	0
277	20250116	161800	158459330	4985	4985	4985	4985	0
278	20250116	161700	158459330	4985	4985	4985	4985	0
279	20250116	161600	158459330	4985	4985	4985	4985	0
280	20250116	161500	158459330	4985	4985	4985	4985	0
281	20250116	161400	158459330	4985	4985	4985	4985	0
282	20250116	161300	158459330	4985	4985	4985	4985	0
283	20250116	161200	158459330	4985	4985	4985	4985	0
284	20250116	161100	158459330	4985	4985	4985	4985	0
285	20250116	161000	158459330	4985	4985	4985	4985	0
286	20250116	160900	158459330	4985	4985	4985	4985	0
287	20250116	160800	158459330	4985	4985	4985	4985	0
288	20250116	160700	158459330	4985	4985	4985	4985	0
289	20250116	160600	158459330	4985	4985	4985	4985	0
290	20250116	160500	158459330	4985	4985	4985	4985	0
291	20250116	160400	158459330	4985	4985	4985	4985	0
292	20250116	160300	158459330	4985	4985	4985	4985	0
293	20250116	160200	158459330	4985	4985	4985	4985	0
294	20250116	160100	158459330	4985	4985	4985	4985	0
295	20250116	160000	158459330	4985	4985	4985	4985	0
296	20250116	155900	158459330	4985	4985	4985	4985	0
297	20250116	155800	158459330	4985	4985	4985	4985	0
298	20250116	155700	158459330	4985	4985	4985	4985	0
299	20250116	155600	158459330	4985	4985	4985	4985	0
300	20250116	155500	158459330	4985	4985	4985	4985	0
301	20250116	155400	158459330	4985	4985	4985	4985	0
302	20250116	155300	158459330	4985	4985	4985	4985	391
303	20250116	155200	158459330	4985	4985	4985	4985	0
304	20250116	155100	158459330	4985	4985	4985	4985	0
305	20250116	155000	158459330	4985	4985	4985	4985	0
306	20250116	154900	158459330	4985	4985	4985	4985	0
307	20250116	154800	158459330	4985	4985	4985	4985	0
308	20250116	154700	158459330	4985	4985	4985	4985	0
309	20250116	154600	158459330	4985	4985	4985	4985	0
310	20250116	154500	158459330	4985	4985	4985	4985	0
311	20250116	154400	158459330	4985	4985	4985	4985	0
312	20250116	154300	158459330	4985	4985	4985	4985	0
313	20250116	154200	158459330	4985	4985	4985	4985	0
314	20250116	154100	158459330	4985	4985	4985	4985	0
315	20250116	154000	158459330	4985	4985	4985	4985	0
316	20250116	153900	158459330	4985	4985	4985	4985	0
317	20250116	153800	158459330	4985	4985	4985	4985	0
318	20250116	153700	158459330	4985	4985	4985	4985	0
319	20250116	153600	158459330	4985	4985	4985	4985	0
320	20250116	153500	158459330	4985	4985	4985	4985	0
321	20250116	153400	158459330	4985	4985	4985	4985	0
322	20250116	153300	158459330	4985	4985	4985	4985	0
323	20250116	153200	158459330	4985	4985	4985	4985	0
324	20250116	153100	158459330	4985	4985	4985	4985	0
325	20250116	153000	158459330	4985	4985	4985	4985	391
326	20250116	152900	156510195	4980	4980	4980	4980	0
327	20250116	152800	156510195	4980	4980	4980	4980	0
328	20250116	152700	156510195	4980	4980	4980	4980	0
329	20250116	152600	156510195	4980	4980	4980	4980	0
330	20250116	152500	156510195	4980	4980	4980	4980	0
331	20250116	152400	156510195	4980	4980	4980	4980	0
332	20250116	152300	156510195	4980	4980	4980	4980	0
333	20250116	152200	156510195	4980	4980	4980	4980	0
334	20250116	152100	156510195	4980	4980	4980	4980	0
335	20250116	152000	156510195	4980	4980	4980	4980	0
336	20250116	151900	156510195	4980	4985	4985	4980	26
337	20250116	151800	156380710	4980	4980	4980	4980	425
338	20250116	151700	154264210	4985	4985	4985	4985	91
339	20250116	151600	153810575	4985	4985	4985	4980	354
340	20250116	151500	152046010	4985	4985	4985	4985	0
341	20250116	151400	152046010	4985	4985	4985	4985	0
342	20250116	151300	152046010	4985	4985	4985	4985	0
343	20250116	151200	152046010	4985	4985	4985	4985	0
344	20250116	151100	152046010	4985	4985	4985	4985	0
345	20250116	151000	152046010	4985	4985	4985	4985	15
346	20250116	150900	151971235	4985	4990	4990	4985	60
347	20250116	150800	151671935	4985	4985	4985	4985	1
348	20250116	150700	151666950	4985	4985	4985	4985	0
349	20250116	150600	151666950	4985	4985	4985	4985	0
350	20250116	150500	151666950	4985	4985	4985	4985	139
351	20250116	150400	150974035	4985	4985	4985	4985	156
352	20250116	150300	150196375	4985	4985	4990	4985	64
353	20250116	150200	149877275	4985	4985	4985	4985	0
354	20250116	150100	149877275	4985	4985	4985	4985	0
355	20250116	150000	149877275	4985	4985	4985	4985	0
356	20250116	145900	149877275	4985	4985	4985	4985	0
357	20250116	145800	149877275	4985	4985	4985	4985	12
358	20250116	145700	149817455	4985	4985	4985	4985	0
359	20250116	145600	149817455	4985	4985	4985	4985	0
360	20250116	145500	149817455	4985	4985	4985	4985	50
361	20250116	145400	149568205	4985	4985	4985	4985	27
362	20250116	145300	149433610	4985	4985	4985	4985	0
363	20250116	145200	149433610	4985	4985	4985	4985	0
364	20250116	145100	149433610	4985	4985	4985	4985	0
365	20250116	145000	149433610	4985	4985	4985	4985	111
366	20250116	144900	148880275	4985	4985	4985	4985	7
367	20250116	144800	148845380	4985	4985	4985	4985	1
368	20250116	144700	148840395	4985	4985	4985	4985	0
369	20250116	144600	148840395	4985	4985	4985	4985	27
370	20250116	144500	148705800	4985	4985	4985	4985	27
371	20250116	144400	148571205	4985	4985	4985	4985	89
372	20250116	144300	148127540	4985	4985	4985	4985	911
373	20250116	144200	143586205	4990	4990	4990	4990	0
374	20250116	144100	143586205	4990	4990	4990	4990	0
375	20250116	144000	143586205	4990	4990	4990	4990	0
376	20250116	143900	143586205	4990	4990	4990	4990	0
377	20250116	143800	143586205	4990	4990	4990	4990	1013
378	20250116	143700	138531335	4995	4995	4995	4995	0
379	20250116	143600	138531335	4995	4995	4995	4995	0
380	20250116	143500	138531335	4995	4995	4995	4995	0
381	20250116	143400	138531335	4995	4995	4995	4995	231
382	20250116	143300	137377490	4995	4995	4995	4995	0
383	20250116	143200	137377490	4995	4995	4995	4995	0
384	20250116	143100	137377490	4995	4995	4995	4995	0
385	20250116	143000	137377490	4995	4995	4995	4995	0
386	20250116	142900	137377490	4995	4995	4995	4995	269
387	20250116	142800	136033835	4995	4995	4995	4995	136
388	20250116	142700	135354515	4995	4995	4995	4995	364
389	20250116	142600	133536335	5000	5000	5000	5000	0
390	20250116	142500	133536335	5000	5000	5000	5000	0
391	20250116	142400	133536335	5000	5000	5000	5000	0
392	20250116	142300	133536335	5000	5000	5000	5000	415
393	20250116	142200	131461335	5000	5000	5000	5000	0
394	20250116	142100	131461335	5000	5000	5000	5000	0
395	20250116	142000	131461335	5000	5000	5000	5000	0
396	20250116	141900	131461335	5000	5000	5000	5000	0
397	20250116	141800	131461335	5000	5000	5000	5000	0
398	20250116	141700	131461335	5000	5000	5000	5000	0
399	20250116	141600	131461335	5000	5010	5010	5000	16
400	20250116	141500	131381185	4995	4995	4995	4995	0
401	20250116	141400	131381185	4995	4995	4995	4995	0
402	20250116	141300	131381185	4995	4995	4995	4995	0
403	20250116	141200	131381185	4995	4995	4995	4995	0
404	20250116	141100	131381185	4995	4995	4995	4995	124
405	20250116	141000	130761805	4995	4995	4995	4995	0
406	20250116	140900	130761805	4995	4995	4995	4995	0
407	20250116	140800	130761805	4995	4995	4995	4995	0
408	20250116	140700	130761805	4995	4995	4995	4995	0
409	20250116	140600	130761805	4995	4995	4995	4995	0
410	20250116	140500	130761805	4995	4995	4995	4995	10
411	20250116	140400	130711855	4995	4995	4995	4995	0
412	20250116	140300	130711855	4995	4995	4995	4995	0
413	20250116	140200	130711855	4995	4995	4995	4995	0
414	20250116	140100	130711855	4995	4995	4995	4995	0
415	20250116	140000	130711855	4995	4995	4995	4995	10
416	20250116	135900	130661905	4995	4995	4995	4995	7
417	20250116	135800	130626940	4995	4995	4995	4995	0
418	20250116	135700	130626940	4995	5000	5000	4995	295
419	20250116	135600	129152440	4995	4995	4995	4995	0
420	20250116	135500	129152440	4995	4995	4995	4995	0
421	20250116	135400	129152440	4995	4995	4995	4995	0
422	20250116	135300	129152440	4995	4995	4995	4995	0
423	20250116	135200	129152440	4995	4995	4995	4995	0
424	20250116	135100	129152440	4995	4995	4995	4995	0
425	20250116	135000	129152440	4995	4995	4995	4995	0
426	20250116	134900	129152440	4995	4995	4995	4995	8
427	20250116	134800	129112480	4995	4995	4995	4995	0
428	20250116	134700	129112480	4995	4995	4995	4995	0
429	20250116	134600	129112480	4995	4995	4995	4995	0
430	20250116	134500	129112480	4995	4995	4995	4995	0
431	20250116	134400	129112480	4995	4995	4995	4995	0
432	20250116	134300	129112480	4995	4995	4995	4995	0
433	20250116	134200	129112480	4995	4995	4995	4995	0
434	20250116	134100	129112480	4995	4995	4995	4995	0
435	20250116	134000	129112480	4995	4995	4995	4995	0
436	20250116	133900	129112480	4995	4995	4995	4995	0
437	20250116	133800	129112480	4995	4995	4995	4995	0
438	20250116	133700	129112480	4995	4995	4995	4995	176
439	20250116	133600	128233360	4995	4995	4995	4995	0
440	20250116	133500	128233360	4995	4995	4995	4995	0
441	20250116	133400	128233360	4995	4995	4995	4995	0
442	20250116	133300	128233360	4995	4995	4995	4995	0
443	20250116	133200	128233360	4995	4995	4995	4995	0
444	20250116	133100	128233360	4995	4995	4995	4995	24
445	20250116	133000	128113480	4995	4995	4995	4995	0
446	20250116	132900	128113480	4995	4995	4995	4995	276
447	20250116	132800	126734860	4995	4995	4995	4995	0
448	20250116	132700	126734860	4995	4995	4995	4995	223
449	20250116	132600	125620975	4990	4990	4990	4990	0
450	20250116	132500	125620975	4990	4990	4990	4990	0
451	20250116	132400	125620975	4990	4990	4990	4990	0
452	20250116	132300	125620975	4990	4990	4990	4990	128
453	20250116	132200	124982255	4995	4995	4995	4995	97
454	20250116	132100	124497740	4990	4990	4990	4990	0
455	20250116	132000	124497740	4990	4990	4990	4990	0
456	20250116	131900	124497740	4990	4990	4990	4990	0
457	20250116	131800	124497740	4990	4990	4990	4990	0
458	20250116	131700	124497740	4990	4990	4990	4990	0
459	20250116	131600	124497740	4990	4990	4990	4990	0
460	20250116	131500	124497740	4990	4990	4990	4990	0
461	20250116	131400	124497740	4990	4990	4990	4990	0
462	20250116	131300	124497740	4990	4990	4990	4990	0
463	20250116	131200	124497740	4990	4990	4990	4990	0
464	20250116	131100	124497740	4990	4990	4990	4990	0
465	20250116	131000	124497740	4990	4990	4990	4990	167
466	20250116	130900	123664410	4990	4990	4990	4990	0
467	20250116	130800	123664410	4990	4990	4990	4990	0
468	20250116	130700	123664410	4990	4990	4990	4990	0
469	20250116	130600	123664410	4990	4990	4990	4990	0
470	20250116	130500	123664410	4990	4990	4990	4990	62
471	20250116	130400	123355030	4990	4990	4990	4990	0
472	20250116	130300	123355030	4990	4990	4990	4990	0
473	20250116	130200	123355030	4990	4990	4990	4990	13
474	20250116	130100	123290160	4990	4990	4990	4990	0
475	20250116	130000	123290160	4990	4990	4990	4990	1
476	20250116	125900	123285170	4990	4990	4990	4990	0
477	20250116	125800	123285170	4990	4990	4990	4990	0
478	20250116	125700	123285170	4990	4990	4990	4990	0
479	20250116	125600	123285170	4990	4990	4990	4990	0
480	20250116	125500	123285170	4990	4990	4990	4990	10
481	20250116	125400	123235270	4990	4990	4990	4990	0
482	20250116	125300	123235270	4990	4990	4990	4990	0
483	20250116	125200	123235270	4990	4990	4990	4990	0
484	20250116	125100	123235270	4990	4990	4990	4990	0
485	20250116	125000	123235270	4990	4990	4990	4990	747
486	20250116	124900	119507740	4995	4995	4995	4995	0
487	20250116	124800	119507740	4995	4995	4995	4995	0
488	20250116	124700	119507740	4995	4995	4995	4995	2
489	20250116	124600	119497750	5000	5000	5000	5000	0
490	20250116	124500	119497750	5000	5000	5000	5000	0
491	20250116	124400	119497750	5000	5000	5000	5000	0
492	20250116	124300	119497750	5000	5000	5000	5000	0
493	20250116	124200	119497750	5000	5000	5000	5000	0
494	20250116	124100	119497750	5000	5000	5000	5000	1
495	20250116	124000	119492750	5000	5000	5000	5000	0
496	20250116	123900	119492750	5000	5000	5000	5000	0
497	20250116	123800	119492750	5000	5000	5000	5000	0
498	20250116	123700	119492750	5000	5000	5000	5000	0
499	20250116	123600	119492750	5000	5000	5000	5000	0
500	20250116	123500	119492750	5000	5000	5000	5000	0
501	20250116	123400	119492750	5000	5000	5000	5000	0
502	20250116	123300	119492750	5000	5000	5000	5000	0
503	20250116	123200	119492750	5000	5000	5000	5000	0
504	20250116	123100	119492750	5000	5000	5000	5000	0
505	20250116	123000	119492750	5000	5000	5000	5000	0
506	20250116	122900	119492750	5000	5000	5000	5000	0
507	20250116	122800	119492750	5000	5000	5000	5000	0
508	20250116	122700	119492750	5000	5000	5000	5000	0
509	20250116	122600	119492750	5000	5000	5000	5000	0
510	20250116	122500	119492750	5000	5000	5000	5000	0
511	20250116	122400	119492750	5000	5000	5000	5000	0
512	20250116	122300	119492750	5000	5000	5000	5000	0
513	20250116	122200	119492750	5000	5000	5000	5000	3
514	20250116	122100	119477750	4990	4990	4990	4990	0
515	20250116	122000	119477750	4990	4990	4990	4990	0
516	20250116	121900	119477750	4990	4990	4990	4990	0
517	20250116	121800	119477750	4990	4990	4990	4990	0
518	20250116	121700	119477750	4990	4990	4990	4990	30
519	20250116	121600	119328050	5000	5000	5000	5000	0
520	20250116	121500	119328050	5000	5000	5000	5000	17
521	20250116	121400	119243050	4990	4995	4995	4990	1000
522	20250116	121300	114253030	4995	4995	4995	4995	0
523	20250116	121200	114253030	4995	4995	4995	4995	0
524	20250116	121100	114253030	4995	4995	4995	4995	1
525	20250116	121000	114248035	4995	4995	4995	4995	0
526	20250116	120900	114248035	4995	4995	4995	4995	0
527	20250116	120800	114248035	4995	4995	4995	4995	0
528	20250116	120700	114248035	4995	4995	4995	4995	99
529	20250116	120600	113753530	5000	5000	5000	5000	0
530	20250116	120500	113753530	5000	5000	5000	5000	69
531	20250116	120400	113408530	5000	5000	5000	5000	0
532	20250116	120300	113408530	5000	5000	5000	5000	0
533	20250116	120200	113408530	5000	5000	5000	5000	0
534	20250116	120100	113408530	5000	5000	5000	5000	281
535	20250116	120000	112003530	5000	5000	5000	5000	200
536	20250116	115900	111003530	4995	4995	4995	4995	0
537	20250116	115800	111003530	4995	4995	4995	4995	336
538	20250116	115700	109325210	4995	4995	4995	4995	0
539	20250116	115600	109325210	4995	4995	4995	4995	0
540	20250116	115500	109325210	4995	5000	5000	4995	100
541	20250116	115400	108825645	5010	5010	5010	5010	0
542	20250116	115300	108825645	5010	5010	5010	5010	0
543	20250116	115200	108825645	5010	5010	5010	5010	0
544	20250116	115100	108825645	5010	5010	5010	5010	0
545	20250116	115000	108825645	5010	5010	5010	5010	0
546	20250116	114900	108825645	5010	5010	5010	5010	0
547	20250116	114800	108825645	5010	5010	5010	5010	0
548	20250116	114700	108825645	5010	5010	5010	5010	0
549	20250116	114600	108825645	5010	5010	5010	5010	0
550	20250116	114500	108825645	5010	5010	5010	5010	0
551	20250116	114400	108825645	5010	5010	5010	5010	0
552	20250116	114300	108825645	5010	5010	5010	5010	0
553	20250116	114200	108825645	5010	5010	5010	5010	0
554	20250116	114100	108825645	5010	5000	5010	5000	207
555	20250116	114000	107790575	5010	5010	5010	5010	0
556	20250116	113900	107790575	5010	5010	5010	5010	0
557	20250116	113800	107790575	5010	5010	5010	5010	0
558	20250116	113700	107790575	5010	5010	5010	5010	0
559	20250116	113600	107790575	5010	5010	5010	5010	0
560	20250116	113500	107790575	5010	5010	5010	5010	0
561	20250116	113400	107790575	5010	5010	5010	5010	0
562	20250116	113300	107790575	5010	5010	5010	5010	0
563	20250116	113200	107790575	5010	5010	5010	5010	0
564	20250116	113100	107790575	5010	5010	5010	5010	0
565	20250116	113000	107790575	5010	5010	5010	5010	0
566	20250116	112900	107790575	5010	5010	5010	5010	5
567	20250116	112800	107765525	5020	5020	5020	5020	0
568	20250116	112700	107765525	5020	5020	5020	5020	0
569	20250116	112600	107765525	5020	5020	5020	5020	0
570	20250116	112500	107765525	5020	5020	5020	5020	0
571	20250116	112400	107765525	5020	5020	5020	5020	0
572	20250116	112300	107765525	5020	5020	5020	5020	0
573	20250116	112200	107765525	5020	5020	5020	5020	31
574	20250116	112100	107609905	4995	4995	4995	4995	0
575	20250116	112000	107609905	4995	4995	4995	4995	0
576	20250116	111900	107609905	4995	4995	4995	4995	0
577	20250116	111800	107609905	4995	4995	4995	4995	0
578	20250116	111700	107609905	4995	4995	4995	4995	0
579	20250116	111600	107609905	4995	4995	4995	4995	0
580	20250116	111500	107609905	4995	4995	4995	4995	0
581	20250116	111400	107609905	4995	4995	4995	4995	0
582	20250116	111300	107609905	4995	4995	4995	4995	0
583	20250116	111200	107609905	4995	4995	4995	4995	0
584	20250116	111100	107609905	4995	4995	4995	4995	0
585	20250116	111000	107609905	4995	4995	4995	4995	0
586	20250116	110900	107609905	4995	4995	4995	4995	0
587	20250116	110800	107609905	4995	4995	4995	4995	680
588	20250116	110700	104213305	5000	5000	5000	5000	0
589	20250116	110600	104213305	5000	5000	5000	5000	0
590	20250116	110500	104213305	5000	5000	5000	5000	0
591	20250116	110400	104213305	5000	5000	5000	5000	0
592	20250116	110300	104213305	5000	5000	5000	5000	0
593	20250116	110200	104213305	5000	5000	5000	5000	0
594	20250116	110100	104213305	5000	5000	5000	5000	0
595	20250116	110000	104213305	5000	5000	5000	5000	0
596	20250116	105900	104213305	5000	5000	5000	5000	0
597	20250116	105800	104213305	5000	5000	5000	5000	0
598	20250116	105700	104213305	5000	5000	5000	5000	0
599	20250116	105600	104213305	5000	5000	5000	5000	0
600	20250116	105500	104213305	5000	5000	5000	5000	0
601	20250116	105400	104213305	5000	5000	5000	5000	0
602	20250116	105300	104213305	5000	5000	5000	5000	0
603	20250116	105200	104213305	5000	5000	5000	5000	0
604	20250116	105100	104213305	5000	5000	5000	5000	0
605	20250116	105000	104213305	5000	5000	5000	5000	0
606	20250116	104900	104213305	5000	5000	5000	5000	0
607	20250116	104800	104213305	5000	5000	5000	5000	0
608	20250116	104700	104213305	5000	5000	5000	5000	0
609	20250116	104600	104213305	5000	5000	5000	5000	0
610	20250116	104500	104213305	5000	5000	5000	5000	256
611	20250116	104400	102933305	5000	5000	5000	5000	244
612	20250116	104300	101713305	5000	5000	5000	5000	0
613	20250116	104200	101713305	5000	5000	5000	5000	0
614	20250116	104100	101713305	5000	5000	5000	5000	0
615	20250116	104000	101713305	5000	5000	5000	5000	0
616	20250116	103900	101713305	5000	5000	5000	5000	397
617	20250116	103800	99728305	5000	5000	5000	5000	0
618	20250116	103700	99728305	5000	5000	5000	5000	500
619	20250116	103600	97228305	5000	5000	5000	5000	0
620	20250116	103500	97228305	5000	5000	5000	5000	0
621	20250116	103400	97228305	5000	5000	5000	5000	0
622	20250116	103300	97228305	5000	5000	5000	5000	0
623	20250116	103200	97228305	5000	5000	5000	5000	747
624	20250116	103100	93493305	5000	5000	5000	5000	132
625	20250116	103000	92833305	5000	5000	5000	5000	0
626	20250116	102900	92833305	5000	5000	5000	5000	312
627	20250116	102800	91273305	5000	5000	5000	5000	0
628	20250116	102700	91273305	5000	5000	5000	5000	5
629	20250116	102600	91248305	4995	4995	4995	4995	0
630	20250116	102500	91248305	4995	4995	4995	4995	0
631	20250116	102400	91248305	4995	4995	4995	4995	0
632	20250116	102300	91248305	4995	4995	4995	4995	0
633	20250116	102200	91248305	4995	4995	4995	4995	0
634	20250116	102100	91248305	4995	4995	4995	4995	0
635	20250116	102000	91248305	4995	4995	4995	4995	0
636	20250116	101900	91248305	4995	4995	4995	4995	0
637	20250116	101800	91248305	4995	4995	4995	4995	0
638	20250116	101700	91248305	4995	4995	4995	4995	0
639	20250116	101600	91248305	4995	4995	4995	4995	6
640	20250116	101500	91218335	4995	4995	4995	4995	0
641	20250116	101400	91218335	4995	4995	4995	4995	0
642	20250116	101300	91218335	4995	4995	4995	4995	50
643	20250116	101200	90968585	4995	4995	4995	4995	10
644	20250116	101100	90918635	5000	5000	5000	5000	1
645	20250116	101000	90913635	5010	5010	5010	5010	0
646	20250116	100900	90913635	5010	5010	5010	5010	0
647	20250116	100800	90913635	5010	5010	5010	5010	0
648	20250116	100700	90913635	5010	5010	5010	5010	0
649	20250116	100600	90913635	5010	5010	5010	5010	0
650	20250116	100500	90913635	5010	5010	5010	5010	0
651	20250116	100400	90913635	5010	5010	5010	5010	0
652	20250116	100300	90913635	5010	5010	5010	5010	0
653	20250116	100200	90913635	5010	5010	5010	5010	0
654	20250116	100100	90913635	5010	5010	5010	5010	0
655	20250116	100000	90913635	5010	5010	5010	5010	0
656	20250116	095900	90913635	5010	5010	5010	5010	0
657	20250116	095800	90913635	5010	5010	5010	5010	203
658	20250116	095700	89896605	5010	5010	5010	5010	0
659	20250116	095600	89896605	5010	5010	5010	5010	0
660	20250116	095500	89896605	5010	5010	5010	5010	0
661	20250116	095400	89896605	5010	5010	5010	5010	0
662	20250116	095300	89896605	5010	5010	5010	5010	0
663	20250116	095200	89896605	5010	5010	5010	5010	0
664	20250116	095100	89896605	5010	5010	5010	5010	0
665	20250116	095000	89896605	5010	5010	5010	5010	0
666	20250116	094900	89896605	5010	5010	5010	5010	0
667	20250116	094800	89896605	5010	5010	5010	5010	0
668	20250116	094700	89896605	5010	5010	5010	5010	0
669	20250116	094600	89896605	5010	5010	5010	5010	0
670	20250116	094500	89896605	5010	5010	5010	5010	0
671	20250116	094400	89896605	5010	5000	5010	5000	48
672	20250116	094300	89656445	5000	5000	5000	5000	0
673	20250116	094200	89656445	5000	5000	5000	5000	0
674	20250116	094100	89656445	5000	5000	5000	5000	0
675	20250116	094000	89656445	5000	5000	5000	5000	0
676	20250116	093900	89656445	5000	5000	5000	5000	1350
677	20250116	093800	82906445	5000	5010	5010	5000	4491
678	20250116	093700	60449945	5020	5020	5020	5020	0
679	20250116	093600	60449945	5020	5030	5030	5020	1612
680	20250116	093500	52352705	5030	5030	5030	5030	28
681	20250116	093400	52211865	5050	5030	5050	5030	500
682	20250116	093300	49691865	5050	5030	5050	5030	744
683	20250116	093200	45939545	5040	5050	5050	5040	494
684	20250116	093100	43449285	5060	5060	5060	5060	3
685	20250116	093000	43434105	5070	5070	5070	5070	0
686	20250116	092900	43434105	5070	5070	5070	5070	0
687	20250116	092800	43434105	5070	5040	5070	5020	2052
688	20250116	092700	33113445	5070	5070	5070	5070	125
689	20250116	092600	32479695	5070	5070	5070	5070	0
690	20250116	092500	32479695	5070	5060	5070	5060	250
691	20250116	092400	31212215	5060	5060	5060	5060	300
692	20250116	092300	29694215	5060	5060	5060	5060	500
693	20250116	092200	27164215	5060	5060	5060	5060	0
694	20250116	092100	27164215	5060	5060	5060	5060	0
695	20250116	092000	27164215	5060	5060	5060	5060	200
696	20250116	091900	26152215	5020	5020	5020	5020	750
697	20250116	091800	22387215	5050	5040	5050	5040	1505
698	20250116	091700	14794925	5040	5040	5040	5040	0
699	20250116	091600	14794925	5040	5040	5040	5040	0
700	20250116	091500	14794925	5040	5030	5040	5030	21
701	20250116	091400	14689285	5030	5040	5040	5030	320
702	20250116	091300	13076805	5040	5040	5040	5040	96
703	20250116	091200	12592965	5040	5040	5040	5040	0
704	20250116	091100	12592965	5040	5040	5040	5040	494
705	20250116	091000	10103205	5050	5040	5050	5040	415
706	20250116	090900	8009185	5040	5040	5040	5040	0
707	20250116	090800	8009185	5040	5040	5040	5040	0
708	20250116	090700	8009185	5040	5040	5040	5040	0
709	20250116	090600	8009185	5040	5040	5040	5040	39
710	20250116	090500	7812625	5010	5010	5010	5010	28
711	20250116	090400	7672345	5000	5000	5000	5000	0
712	20250116	090300	7672345	5000	5000	5000	5000	0
713	20250116	090200	7672345	5000	5000	5000	5000	0
714	20250116	090100	7672345	5000	4995	5000	4995	184
715	20250116	090000	6753240	4995	4995	4995	4995	1352