KissMeData/246710/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205400	89284590	4165	4165	4165	4165	262
3	20250115	205300	89284590	4165	4165	4165	4165	0
4	20250115	205200	89284590	4165	4165	4165	4165	0
5	20250115	205100	89284590	4165	4165	4165	4165	0
6	20250115	205000	89284590	4165	4165	4165	4165	0
7	20250115	204900	89284590	4165	4165	4165	4165	0
8	20250115	204800	89284590	4165	4165	4165	4165	0
9	20250115	204700	89284590	4165	4165	4165	4165	0
10	20250115	204600	89284590	4165	4165	4165	4165	0
11	20250115	204500	89284590	4165	4165	4165	4165	0
12	20250115	204400	89284590	4165	4165	4165	4165	0
13	20250115	204300	89284590	4165	4165	4165	4165	0
14	20250115	204200	89284590	4165	4165	4165	4165	0
15	20250115	204100	89284590	4165	4165	4165	4165	0
16	20250115	204000	89284590	4165	4165	4165	4165	0
17	20250115	203900	89284590	4165	4165	4165	4165	0
18	20250115	203800	89284590	4165	4165	4165	4165	0
19	20250115	203700	89284590	4165	4165	4165	4165	0
20	20250115	203600	89284590	4165	4165	4165	4165	0
21	20250115	203500	89284590	4165	4165	4165	4165	0
22	20250115	203400	89284590	4165	4165	4165	4165	0
23	20250115	203300	89284590	4165	4165	4165	4165	0
24	20250115	203200	89284590	4165	4165	4165	4165	0
25	20250115	203100	89284590	4165	4165	4165	4165	0
26	20250115	203000	89284590	4165	4165	4165	4165	0
27	20250115	202900	89284590	4165	4165	4165	4165	0
28	20250115	202800	89284590	4165	4165	4165	4165	0
29	20250115	202700	89284590	4165	4165	4165	4165	0
30	20250115	202600	89284590	4165	4165	4165	4165	0
31	20250115	202500	89284590	4165	4165	4165	4165	0
32	20250115	202400	89284590	4165	4165	4165	4165	262
33	20250115	202300	89284590	4165	4165	4165	4165	0
34	20250115	202200	89284590	4165	4165	4165	4165	0
35	20250115	202100	89284590	4165	4165	4165	4165	0
36	20250115	202000	89284590	4165	4165	4165	4165	0
37	20250115	201900	89284590	4165	4165	4165	4165	0
38	20250115	201800	89284590	4165	4165	4165	4165	0
39	20250115	201700	89284590	4165	4165	4165	4165	0
40	20250115	201600	89284590	4165	4165	4165	4165	0
41	20250115	201500	89284590	4165	4165	4165	4165	0
42	20250115	201400	89284590	4165	4165	4165	4165	0
43	20250115	201300	89284590	4165	4165	4165	4165	0
44	20250115	201200	89284590	4165	4165	4165	4165	0
45	20250115	201100	89284590	4165	4165	4165	4165	0
46	20250115	201000	89284590	4165	4165	4165	4165	0
47	20250115	200900	89284590	4165	4165	4165	4165	0
48	20250115	200800	89284590	4165	4165	4165	4165	0
49	20250115	200700	89284590	4165	4165	4165	4165	0
50	20250115	200600	89284590	4165	4165	4165	4165	0
51	20250115	200500	89284590	4165	4165	4165	4165	0
52	20250115	200400	89284590	4165	4165	4165	4165	0
53	20250115	200300	89284590	4165	4165	4165	4165	0
54	20250115	200200	89284590	4165	4165	4165	4165	0
55	20250115	200100	89284590	4165	4165	4165	4165	0
56	20250115	200000	89284590	4165	4165	4165	4165	0
57	20250115	195900	89284590	4165	4165	4165	4165	0
58	20250115	195800	89284590	4165	4165	4165	4165	0
59	20250115	195700	89284590	4165	4165	4165	4165	0
60	20250115	195600	89284590	4165	4165	4165	4165	0
61	20250115	195500	89284590	4165	4165	4165	4165	0
62	20250115	195400	89284590	4165	4165	4165	4165	262
63	20250115	195300	89284590	4165	4165	4165	4165	0
64	20250115	195200	89284590	4165	4165	4165	4165	0
65	20250115	195100	89284590	4165	4165	4165	4165	0
66	20250115	195000	89284590	4165	4165	4165	4165	0
67	20250115	194900	89284590	4165	4165	4165	4165	0
68	20250115	194800	89284590	4165	4165	4165	4165	0
69	20250115	194700	89284590	4165	4165	4165	4165	0
70	20250115	194600	89284590	4165	4165	4165	4165	0
71	20250115	194500	89284590	4165	4165	4165	4165	0
72	20250115	194400	89284590	4165	4165	4165	4165	0
73	20250115	194300	89284590	4165	4165	4165	4165	0
74	20250115	194200	89284590	4165	4165	4165	4165	0
75	20250115	194100	89284590	4165	4165	4165	4165	0
76	20250115	194000	89284590	4165	4165	4165	4165	0
77	20250115	193900	89284590	4165	4165	4165	4165	0
78	20250115	193800	89284590	4165	4165	4165	4165	0
79	20250115	193700	89284590	4165	4165	4165	4165	0
80	20250115	193600	89284590	4165	4165	4165	4165	0
81	20250115	193500	89284590	4165	4165	4165	4165	0
82	20250115	193400	89284590	4165	4165	4165	4165	0
83	20250115	193300	89284590	4165	4165	4165	4165	0
84	20250115	193200	89284590	4165	4165	4165	4165	0
85	20250115	193100	89284590	4165	4165	4165	4165	0
86	20250115	193000	89284590	4165	4165	4165	4165	0
87	20250115	192900	89284590	4165	4165	4165	4165	0
88	20250115	192800	89284590	4165	4165	4165	4165	0
89	20250115	192700	89284590	4165	4165	4165	4165	0
90	20250115	192600	89284590	4165	4165	4165	4165	0
91	20250115	192500	89284590	4165	4165	4165	4165	0
92	20250115	192400	89284590	4165	4165	4165	4165	262
93	20250115	192300	89284590	4165	4165	4165	4165	0
94	20250115	192200	89284590	4165	4165	4165	4165	0
95	20250115	192100	89284590	4165	4165	4165	4165	0
96	20250115	192000	89284590	4165	4165	4165	4165	0
97	20250115	191900	89284590	4165	4165	4165	4165	0
98	20250115	191800	89284590	4165	4165	4165	4165	0
99	20250115	191700	89284590	4165	4165	4165	4165	0
100	20250115	191600	89284590	4165	4165	4165	4165	0
101	20250115	191500	89284590	4165	4165	4165	4165	0
102	20250115	191400	89284590	4165	4165	4165	4165	0
103	20250115	191300	89284590	4165	4165	4165	4165	0
104	20250115	191200	89284590	4165	4165	4165	4165	0
105	20250115	191100	89284590	4165	4165	4165	4165	0
106	20250115	191000	89284590	4165	4165	4165	4165	0
107	20250115	190900	89284590	4165	4165	4165	4165	0
108	20250115	190800	89284590	4165	4165	4165	4165	0
109	20250115	190700	89284590	4165	4165	4165	4165	0
110	20250115	190600	89284590	4165	4165	4165	4165	0
111	20250115	190500	89284590	4165	4165	4165	4165	0
112	20250115	190400	89284590	4165	4165	4165	4165	0
113	20250115	190300	89284590	4165	4165	4165	4165	0
114	20250115	190200	89284590	4165	4165	4165	4165	0
115	20250115	190100	89284590	4165	4165	4165	4165	0
116	20250115	190000	89284590	4165	4165	4165	4165	0
117	20250115	185900	89284590	4165	4165	4165	4165	0
118	20250115	185800	89284590	4165	4165	4165	4165	0
119	20250115	185700	89284590	4165	4165	4165	4165	0
120	20250115	185600	89284590	4165	4165	4165	4165	0
121	20250115	185500	89284590	4165	4165	4165	4165	0
122	20250115	185400	89284590	4165	4165	4165	4165	262
123	20250115	185300	89284590	4165	4165	4165	4165	0
124	20250115	185200	89284590	4165	4165	4165	4165	0
125	20250115	185100	89284590	4165	4165	4165	4165	0
126	20250115	185000	89284590	4165	4165	4165	4165	0
127	20250115	184900	89284590	4165	4165	4165	4165	0
128	20250115	184800	89284590	4165	4165	4165	4165	0
129	20250115	184700	89284590	4165	4165	4165	4165	0
130	20250115	184600	89284590	4165	4165	4165	4165	0
131	20250115	184500	89284590	4165	4165	4165	4165	0
132	20250115	184400	89284590	4165	4165	4165	4165	0
133	20250115	184300	89284590	4165	4165	4165	4165	0
134	20250115	184200	89284590	4165	4165	4165	4165	0
135	20250115	184100	89284590	4165	4165	4165	4165	0
136	20250115	184000	89284590	4165	4165	4165	4165	0
137	20250115	183900	89284590	4165	4165	4165	4165	0
138	20250115	183800	89284590	4165	4165	4165	4165	0
139	20250115	183700	89284590	4165	4165	4165	4165	0
140	20250115	183600	89284590	4165	4165	4165	4165	0
141	20250115	183500	89284590	4165	4165	4165	4165	0
142	20250115	183400	89284590	4165	4165	4165	4165	0
143	20250115	183300	89284590	4165	4165	4165	4165	0
144	20250115	183200	89284590	4165	4165	4165	4165	0
145	20250115	183100	89284590	4165	4165	4165	4165	0
146	20250115	183000	89284590	4165	4165	4165	4165	0
147	20250115	182900	89284590	4165	4165	4165	4165	0
148	20250115	182800	89284590	4165	4165	4165	4165	0
149	20250115	182700	89284590	4165	4165	4165	4165	0
150	20250115	182600	89284590	4165	4165	4165	4165	0
151	20250115	182500	89284590	4165	4165	4165	4165	0
152	20250115	182400	89284590	4165	4165	4165	4165	262
153	20250115	182300	89284590	4165	4165	4165	4165	0
154	20250115	182200	89284590	4165	4165	4165	4165	0
155	20250115	182100	89284590	4165	4165	4165	4165	0
156	20250115	182000	89284590	4165	4165	4165	4165	0
157	20250115	181900	89284590	4165	4165	4165	4165	0
158	20250115	181800	89284590	4165	4165	4165	4165	0
159	20250115	181700	89284590	4165	4165	4165	4165	0
160	20250115	181600	89284590	4165	4165	4165	4165	0
161	20250115	181500	89284590	4165	4165	4165	4165	0
162	20250115	181400	89284590	4165	4165	4165	4165	0
163	20250115	181300	89284590	4165	4165	4165	4165	0
164	20250115	181200	89284590	4165	4165	4165	4165	0
165	20250115	181100	89284590	4165	4165	4165	4165	0
166	20250115	181000	89284590	4165	4165	4165	4165	0
167	20250115	180900	89284590	4165	4165	4165	4165	0
168	20250115	180800	89284590	4165	4165	4165	4165	0
169	20250115	180700	89284590	4165	4165	4165	4165	0
170	20250115	180600	89284590	4165	4165	4165	4165	0
171	20250115	180500	89284590	4165	4165	4165	4165	0
172	20250115	180400	89284590	4165	4165	4165	4165	0
173	20250115	180300	89284590	4165	4165	4165	4165	0
174	20250115	180200	89284590	4165	4165	4165	4165	0
175	20250115	180100	89284590	4165	4165	4165	4165	0
176	20250115	180000	89284590	4165	4165	4165	4165	0
177	20250115	175900	89284590	4165	4165	4165	4165	0
178	20250115	175800	89284590	4165	4165	4165	4165	0
179	20250115	175700	89284590	4165	4165	4165	4165	0
180	20250115	175600	89284590	4165	4165	4165	4165	0
181	20250115	175500	89284590	4165	4165	4165	4165	0
182	20250115	175400	89284590	4165	4165	4165	4165	262
183	20250115	175300	89284590	4165	4165	4165	4165	0
184	20250115	175200	89284590	4165	4165	4165	4165	0
185	20250115	175100	89284590	4165	4165	4165	4165	0
186	20250115	175000	89284590	4165	4165	4165	4165	0
187	20250115	174900	89284590	4165	4165	4165	4165	0
188	20250115	174800	89284590	4165	4165	4165	4165	0
189	20250115	174700	89284590	4165	4165	4165	4165	0
190	20250115	174600	89284590	4165	4165	4165	4165	0
191	20250115	174500	89284590	4165	4165	4165	4165	0
192	20250115	174400	89284590	4165	4165	4165	4165	0
193	20250115	174300	89284590	4165	4165	4165	4165	0
194	20250115	174200	89284590	4165	4165	4165	4165	0
195	20250115	174100	89284590	4165	4165	4165	4165	0
196	20250115	174000	89284590	4165	4165	4165	4165	0
197	20250115	173900	89284590	4165	4165	4165	4165	0
198	20250115	173800	89284590	4165	4165	4165	4165	0
199	20250115	173700	89284590	4165	4165	4165	4165	0
200	20250115	173600	89284590	4165	4165	4165	4165	0
201	20250115	173500	89284590	4165	4165	4165	4165	0
202	20250115	173400	89284590	4165	4165	4165	4165	0
203	20250115	173300	89284590	4165	4165	4165	4165	0
204	20250115	173200	89284590	4165	4165	4165	4165	0
205	20250115	173100	89284590	4165	4165	4165	4165	0
206	20250115	173000	89284590	4165	4165	4165	4165	0
207	20250115	172900	89284590	4165	4165	4165	4165	0
208	20250115	172800	89284590	4165	4165	4165	4165	0
209	20250115	172700	89284590	4165	4165	4165	4165	0
210	20250115	172600	89284590	4165	4165	4165	4165	0
211	20250115	172500	89284590	4165	4165	4165	4165	0
212	20250115	172400	89284590	4165	4165	4165	4165	262
213	20250115	172300	89284590	4165	4165	4165	4165	0
214	20250115	172200	89284590	4165	4165	4165	4165	0
215	20250115	172100	89284590	4165	4165	4165	4165	0
216	20250115	172000	89284590	4165	4165	4165	4165	0
217	20250115	171900	89284590	4165	4165	4165	4165	0
218	20250115	171800	89284590	4165	4165	4165	4165	0
219	20250115	171700	89284590	4165	4165	4165	4165	0
220	20250115	171600	89284590	4165	4165	4165	4165	0
221	20250115	171500	89284590	4165	4165	4165	4165	0
222	20250115	171400	89284590	4165	4165	4165	4165	0
223	20250115	171300	89284590	4165	4165	4165	4165	0
224	20250115	171200	89284590	4165	4165	4165	4165	0
225	20250115	171100	89284590	4165	4165	4165	4165	0
226	20250115	171000	89284590	4165	4165	4165	4165	0
227	20250115	170900	89284590	4165	4165	4165	4165	0
228	20250115	170800	89284590	4165	4165	4165	4165	0
229	20250115	170700	89284590	4165	4165	4165	4165	0
230	20250115	170600	89284590	4165	4165	4165	4165	0
231	20250115	170500	89284590	4165	4165	4165	4165	0
232	20250115	170400	89284590	4165	4165	4165	4165	0
233	20250115	170300	89284590	4165	4165	4165	4165	0
234	20250115	170200	89284590	4165	4165	4165	4165	0
235	20250115	170100	89284590	4165	4165	4165	4165	0
236	20250115	170000	89284590	4165	4165	4165	4165	0
237	20250115	165900	89284590	4165	4165	4165	4165	0
238	20250115	165800	89284590	4165	4165	4165	4165	0
239	20250115	165700	89284590	4165	4165	4165	4165	0
240	20250115	165600	89284590	4165	4165	4165	4165	0
241	20250115	165500	89284590	4165	4165	4165	4165	0
242	20250115	165400	89284590	4165	4165	4165	4165	262
243	20250115	165300	89284590	4165	4165	4165	4165	0
244	20250115	165200	89284590	4165	4165	4165	4165	0
245	20250115	165100	89284590	4165	4165	4165	4165	0
246	20250115	165000	89284590	4165	4165	4165	4165	0
247	20250115	164900	89284590	4165	4165	4165	4165	0
248	20250115	164800	89284590	4165	4165	4165	4165	0
249	20250115	164700	89284590	4165	4165	4165	4165	0
250	20250115	164600	89284590	4165	4165	4165	4165	0
251	20250115	164500	89284590	4165	4165	4165	4165	0
252	20250115	164400	89284590	4165	4165	4165	4165	0
253	20250115	164300	89284590	4165	4165	4165	4165	0
254	20250115	164200	89284590	4165	4165	4165	4165	0
255	20250115	164100	89284590	4165	4165	4165	4165	0
256	20250115	164000	89284590	4165	4165	4165	4165	0
257	20250115	163900	89284590	4165	4165	4165	4165	0
258	20250115	163800	89284590	4165	4165	4165	4165	0
259	20250115	163700	89284590	4165	4165	4165	4165	0
260	20250115	163600	89284590	4165	4165	4165	4165	0
261	20250115	163500	89284590	4165	4165	4165	4165	0
262	20250115	163400	89284590	4165	4165	4165	4165	0
263	20250115	163300	89284590	4165	4165	4165	4165	0
264	20250115	163200	89284590	4165	4165	4165	4165	0
265	20250115	163100	89284590	4165	4165	4165	4165	0
266	20250115	163000	89284590	4165	4165	4165	4165	0
267	20250115	162900	89284590	4165	4165	4165	4165	0
268	20250115	162800	89284590	4165	4165	4165	4165	0
269	20250115	162700	89284590	4165	4165	4165	4165	0
270	20250115	162600	89284590	4165	4165	4165	4165	0
271	20250115	162500	89284590	4165	4165	4165	4165	0
272	20250115	162400	89284590	4165	4165	4165	4165	262
273	20250115	162300	89284590	4165	4165	4165	4165	0
274	20250115	162200	89284590	4165	4165	4165	4165	0
275	20250115	162100	89284590	4165	4165	4165	4165	0
276	20250115	162000	89284590	4165	4165	4165	4165	0
277	20250115	161900	89284590	4165	4165	4165	4165	0
278	20250115	161800	89284590	4165	4165	4165	4165	0
279	20250115	161700	89284590	4165	4165	4165	4165	0
280	20250115	161600	89284590	4165	4165	4165	4165	0
281	20250115	161500	89284590	4165	4165	4165	4165	0
282	20250115	161400	89284590	4165	4165	4165	4165	0
283	20250115	161300	89284590	4165	4165	4165	4165	0
284	20250115	161200	89284590	4165	4165	4165	4165	0
285	20250115	161100	89284590	4165	4165	4165	4165	0
286	20250115	161000	89284590	4165	4165	4165	4165	0
287	20250115	160900	89284590	4165	4165	4165	4165	0
288	20250115	160800	89284590	4165	4165	4165	4165	0
289	20250115	160700	89284590	4165	4165	4165	4165	0
290	20250115	160600	89284590	4165	4165	4165	4165	0
291	20250115	160500	89284590	4165	4165	4165	4165	0
292	20250115	160400	89284590	4165	4165	4165	4165	0
293	20250115	160300	89284590	4165	4165	4165	4165	0
294	20250115	160200	89284590	4165	4165	4165	4165	0
295	20250115	160100	89284590	4165	4165	4165	4165	0
296	20250115	160000	89284590	4165	4165	4165	4165	0
297	20250115	155900	89284590	4165	4165	4165	4165	0
298	20250115	155800	89284590	4165	4165	4165	4165	0
299	20250115	155700	89284590	4165	4165	4165	4165	0
300	20250115	155600	89284590	4165	4165	4165	4165	0
301	20250115	155500	89284590	4165	4165	4165	4165	0
302	20250115	155400	89284590	4165	4165	4165	4165	262
303	20250115	155300	89284590	4165	4165	4165	4165	0
304	20250115	155200	89284590	4165	4165	4165	4165	0
305	20250115	155100	89284590	4165	4165	4165	4165	0
306	20250115	155000	89284590	4165	4165	4165	4165	0
307	20250115	154900	89284590	4165	4165	4165	4165	0
308	20250115	154800	89284590	4165	4165	4165	4165	0
309	20250115	154700	89284590	4165	4165	4165	4165	0
310	20250115	154600	89284590	4165	4165	4165	4165	0
311	20250115	154500	89284590	4165	4165	4165	4165	0
312	20250115	154400	89284590	4165	4165	4165	4165	0
313	20250115	154300	89284590	4165	4165	4165	4165	0
314	20250115	154200	89284590	4165	4165	4165	4165	0
315	20250115	154100	89284590	4165	4165	4165	4165	0
316	20250115	154000	89284590	4165	4165	4165	4165	0
317	20250115	153900	89284590	4165	4165	4165	4165	0
318	20250115	153800	89284590	4165	4165	4165	4165	0
319	20250115	153700	89284590	4165	4165	4165	4165	0
320	20250115	153600	89284590	4165	4165	4165	4165	0
321	20250115	153500	89284590	4165	4165	4165	4165	0
322	20250115	153400	89284590	4165	4165	4165	4165	0
323	20250115	153300	89284590	4165	4165	4165	4165	0
324	20250115	153200	89284590	4165	4165	4165	4165	0
325	20250115	153100	89284590	4165	4165	4165	4165	0
326	20250115	153000	89284590	4165	4165	4165	4165	262
327	20250115	152900	88193360	4170	4170	4170	4170	0
328	20250115	152800	88193360	4170	4170	4170	4170	0
329	20250115	152700	88193360	4170	4170	4170	4170	0
330	20250115	152600	88193360	4170	4170	4170	4170	0
331	20250115	152500	88193360	4170	4170	4170	4170	0
332	20250115	152400	88193360	4170	4170	4170	4170	0
333	20250115	152300	88193360	4170	4170	4170	4170	0
334	20250115	152200	88193360	4170	4170	4170	4170	0
335	20250115	152100	88193360	4170	4170	4170	4170	0
336	20250115	152000	88193360	4170	4170	4170	4170	0
337	20250115	151900	88193360	4170	4170	4170	4170	0
338	20250115	151800	88193360	4170	4170	4170	4170	0
339	20250115	151700	88193360	4170	4170	4170	4170	101
340	20250115	151600	87772190	4170	4170	4170	4170	0
341	20250115	151500	87772190	4170	4170	4170	4170	51
342	20250115	151400	87559520	4170	4175	4180	4170	25
343	20250115	151300	87455200	4175	4180	4180	4165	24
344	20250115	151200	87355135	4160	4175	4175	4160	212
345	20250115	151100	86472610	4165	4165	4165	4165	295
346	20250115	151000	85243935	4175	4175	4175	4175	7
347	20250115	150900	85214710	4175	4175	4175	4175	0
348	20250115	150800	85214710	4175	4175	4175	4175	1
349	20250115	150700	85210535	4180	4180	4180	4180	0
350	20250115	150600	85210535	4180	4180	4180	4180	0
351	20250115	150500	85210535	4180	4180	4180	4180	102
352	20250115	150400	84784175	4180	4180	4180	4180	0
353	20250115	150300	84784175	4180	4180	4180	4180	0
354	20250115	150200	84784175	4180	4180	4180	4180	30
355	20250115	150100	84658775	4190	4190	4190	4190	0
356	20250115	150000	84658775	4190	4190	4190	4190	0
357	20250115	145900	84658775	4190	4190	4190	4190	0
358	20250115	145800	84658775	4190	4190	4190	4190	0
359	20250115	145700	84658775	4190	4190	4190	4190	0
360	20250115	145600	84658775	4190	4190	4190	4190	0
361	20250115	145500	84658775	4190	4180	4190	4180	68
362	20250115	145400	84374525	4180	4180	4180	4180	0
363	20250115	145300	84374525	4180	4180	4180	4180	0
364	20250115	145200	84374525	4180	4175	4180	4175	6
365	20250115	145100	84349465	4160	4160	4160	4160	0
366	20250115	145000	84349465	4160	4170	4170	4160	249
367	20250115	144900	83311145	4190	4190	4190	4190	0
368	20250115	144800	83311145	4190	4170	4190	4170	334
369	20250115	144700	81918195	4190	4190	4190	4190	0
370	20250115	144600	81918195	4190	4190	4190	4190	0
371	20250115	144500	81918195	4190	4190	4190	4190	0
372	20250115	144400	81918195	4190	4190	4190	4190	1
373	20250115	144300	81914005	4170	4165	4170	4165	343
374	20250115	144200	80484925	4165	4165	4170	4160	14
375	20250115	144100	80426650	4160	4160	4160	4160	0
376	20250115	144000	80426650	4160	4165	4165	4160	45
377	20250115	143900	80239265	4165	4165	4165	4165	0
378	20250115	143800	80239265	4165	4165	4165	4165	0
379	20250115	143700	80239265	4165	4165	4165	4165	0
380	20250115	143600	80239265	4165	4165	4165	4165	50
381	20250115	143500	80031015	4175	4175	4175	4175	0
382	20250115	143400	80031015	4175	4175	4175	4175	0
383	20250115	143300	80031015	4175	4175	4175	4175	0
384	20250115	143200	80031015	4175	4175	4175	4175	0
385	20250115	143100	80031015	4175	4175	4175	4175	0
386	20250115	143000	80031015	4175	4175	4175	4175	0
387	20250115	142900	80031015	4175	4175	4175	4175	0
388	20250115	142800	80031015	4175	4175	4175	4175	0
389	20250115	142700	80031015	4175	4175	4175	4175	0
390	20250115	142600	80031015	4175	4175	4175	4175	0
391	20250115	142500	80031015	4175	4170	4175	4170	3
392	20250115	142400	80018500	4165	4165	4165	4165	0
393	20250115	142300	80018500	4165	4165	4165	4165	23
394	20250115	142200	79922705	4185	4170	4185	4170	258
395	20250115	142100	78846695	4180	4180	4180	4180	100
396	20250115	142000	78428695	4180	4180	4180	4180	0
397	20250115	141900	78428695	4180	4180	4180	4180	0
398	20250115	141800	78428695	4180	4180	4180	4180	0
399	20250115	141700	78428695	4180	4180	4180	4180	0
400	20250115	141600	78428695	4180	4180	4180	4180	148
401	20250115	141500	77810055	4180	4180	4180	4180	0
402	20250115	141400	77810055	4180	4180	4180	4180	0
403	20250115	141300	77810055	4180	4180	4180	4180	0
404	20250115	141200	77810055	4180	4180	4180	4180	0
405	20250115	141100	77810055	4180	4180	4180	4180	0
406	20250115	141000	77810055	4180	4175	4180	4175	7
407	20250115	140900	77780825	4160	4160	4160	4160	0
408	20250115	140800	77780825	4160	4160	4160	4160	0
409	20250115	140700	77780825	4160	4160	4160	4160	0
410	20250115	140600	77780825	4160	4160	4160	4160	0
411	20250115	140500	77780825	4160	4160	4160	4160	0
412	20250115	140400	77780825	4160	4160	4160	4160	0
413	20250115	140300	77780825	4160	4160	4160	4160	16
414	20250115	140200	77714265	4150	4150	4150	4150	0
415	20250115	140100	77714265	4150	4165	4165	4150	2087
416	20250115	140000	69037655	4175	4175	4175	4175	0
417	20250115	135900	69037655	4175	4175	4175	4175	9
418	20250115	135800	69000080	4165	4165	4165	4165	0
419	20250115	135700	69000080	4165	4170	4170	4165	1212
420	20250115	135600	63946075	4175	4175	4175	4175	0
421	20250115	135500	63946075	4175	4175	4175	4175	0
422	20250115	135400	63946075	4175	4175	4175	4175	0
423	20250115	135300	63946075	4175	4175	4175	4175	0
424	20250115	135200	63946075	4175	4175	4175	4175	0
425	20250115	135100	63946075	4175	4175	4175	4175	0
426	20250115	135000	63946075	4175	4175	4175	4175	5
427	20250115	134900	63925200	4175	4175	4175	4175	0
428	20250115	134800	63925200	4175	4175	4175	4175	0
429	20250115	134700	63925200	4175	4175	4175	4175	158
430	20250115	134600	63265550	4180	4180	4180	4180	0
431	20250115	134500	63265550	4180	4180	4180	4180	0
432	20250115	134400	63265550	4180	4190	4190	4180	2417
433	20250115	134300	53148975	4195	4195	4195	4195	0
434	20250115	134200	53148975	4195	4195	4195	4195	0
435	20250115	134100	53148975	4195	4195	4195	4195	0
436	20250115	134000	53148975	4195	4195	4195	4195	0
437	20250115	133900	53148975	4195	4195	4195	4195	0
438	20250115	133800	53148975	4195	4195	4195	4195	0
439	20250115	133700	53148975	4195	4195	4195	4195	124
440	20250115	133600	52628795	4200	4200	4200	4200	0
441	20250115	133500	52628795	4200	4200	4200	4200	0
442	20250115	133400	52628795	4200	4200	4200	4200	0
443	20250115	133300	52628795	4200	4200	4200	4200	1
444	20250115	133200	52624595	4200	4200	4200	4200	3
445	20250115	133100	52611995	4200	4200	4200	4200	1
446	20250115	133000	52607795	4200	4200	4200	4200	0
447	20250115	132900	52607795	4200	4200	4200	4200	0
448	20250115	132800	52607795	4200	4200	4200	4200	0
449	20250115	132700	52607795	4200	4200	4200	4200	0
450	20250115	132600	52607795	4200	4200	4200	4200	0
451	20250115	132500	52607795	4200	4200	4200	4200	0
452	20250115	132400	52607795	4200	4200	4200	4200	0
453	20250115	132300	52607795	4200	4200	4200	4200	117
454	20250115	132200	52116395	4200	4200	4200	4200	0
455	20250115	132100	52116395	4200	4200	4200	4200	0
456	20250115	132000	52116395	4200	4200	4200	4200	181
457	20250115	131900	51356195	4195	4195	4195	4195	0
458	20250115	131800	51356195	4195	4195	4195	4195	0
459	20250115	131700	51356195	4195	4195	4195	4195	7
460	20250115	131600	51326830	4195	4195	4195	4195	0
461	20250115	131500	51326830	4195	4195	4195	4195	0
462	20250115	131400	51326830	4195	4195	4195	4195	0
463	20250115	131300	51326830	4195	4195	4195	4195	0
464	20250115	131200	51326830	4195	4195	4195	4195	0
465	20250115	131100	51326830	4195	4195	4195	4195	0
466	20250115	131000	51326830	4195	4195	4195	4195	0
467	20250115	130900	51326830	4195	4195	4195	4195	0
468	20250115	130800	51326830	4195	4195	4195	4195	0
469	20250115	130700	51326830	4195	4195	4195	4195	0
470	20250115	130600	51326830	4195	4195	4195	4195	0
471	20250115	130500	51326830	4195	4195	4195	4195	57
472	20250115	130400	51087715	4195	4195	4195	4195	0
473	20250115	130300	51087715	4195	4195	4195	4195	0
474	20250115	130200	51087715	4195	4195	4195	4195	6
475	20250115	130100	51062545	4200	4200	4200	4200	0
476	20250115	130000	51062545	4200	4200	4200	4200	100
477	20250115	125900	50642545	4195	4195	4195	4195	0
478	20250115	125800	50642545	4195	4195	4195	4195	0
479	20250115	125700	50642545	4195	4195	4195	4195	0
480	20250115	125600	50642545	4195	4195	4195	4195	0
481	20250115	125500	50642545	4195	4195	4195	4195	0
482	20250115	125400	50642545	4195	4195	4195	4195	0
483	20250115	125300	50642545	4195	4195	4195	4195	0
484	20250115	125200	50642545	4195	4195	4195	4195	0
485	20250115	125100	50642545	4195	4195	4195	4195	0
486	20250115	125000	50642545	4195	4195	4195	4195	0
487	20250115	124900	50642545	4195	4195	4195	4195	0
488	20250115	124800	50642545	4195	4195	4195	4195	0
489	20250115	124700	50642545	4195	4195	4195	4195	0
490	20250115	124600	50642545	4195	4195	4195	4195	0
491	20250115	124500	50642545	4195	4195	4195	4195	0
492	20250115	124400	50642545	4195	4195	4195	4195	0
493	20250115	124300	50642545	4195	4195	4195	4195	0
494	20250115	124200	50642545	4195	4195	4195	4195	0
495	20250115	124100	50642545	4195	4195	4195	4195	0
496	20250115	124000	50642545	4195	4195	4195	4195	0
497	20250115	123900	50642545	4195	4195	4195	4195	0
498	20250115	123800	50642545	4195	4195	4195	4195	0
499	20250115	123700	50642545	4195	4195	4195	4195	0
500	20250115	123600	50642545	4195	4195	4195	4195	0
501	20250115	123500	50642545	4195	4195	4195	4195	0
502	20250115	123400	50642545	4195	4195	4195	4195	11
503	20250115	123300	50596400	4195	4195	4195	4195	32
504	20250115	123200	50462160	4195	4195	4195	4195	0
505	20250115	123100	50462160	4195	4195	4195	4195	1
506	20250115	123000	50457965	4195	4195	4195	4195	0
507	20250115	122900	50457965	4195	4195	4195	4195	0
508	20250115	122800	50457965	4195	4195	4195	4195	0
509	20250115	122700	50457965	4195	4195	4195	4195	0
510	20250115	122600	50457965	4195	4195	4195	4195	6
511	20250115	122500	50432795	4195	4195	4195	4195	0
512	20250115	122400	50432795	4195	4195	4195	4195	0
513	20250115	122300	50432795	4195	4195	4195	4195	1
514	20250115	122200	50428600	4195	4195	4195	4195	6
515	20250115	122100	50403430	4195	4195	4195	4195	0
516	20250115	122000	50403430	4195	4195	4195	4195	1
517	20250115	121900	50399235	4195	4195	4195	4195	1
518	20250115	121800	50395040	4195	4195	4195	4195	10
519	20250115	121700	50353090	4195	4195	4195	4195	137
520	20250115	121600	49778375	4200	4200	4200	4200	0
521	20250115	121500	49778375	4200	4200	4200	4200	0
522	20250115	121400	49778375	4200	4200	4200	4200	63
523	20250115	121300	49513775	4200	4220	4220	4200	1350
524	20250115	121200	43841920	4215	4215	4215	4215	0
525	20250115	121100	43841920	4215	4215	4215	4215	0
526	20250115	121000	43841920	4215	4215	4215	4215	1
527	20250115	120900	43837705	4225	4225	4225	4225	0
528	20250115	120800	43837705	4225	4225	4225	4225	0
529	20250115	120700	43837705	4225	4225	4225	4225	0
530	20250115	120600	43837705	4225	4225	4225	4225	0
531	20250115	120500	43837705	4225	4225	4225	4225	0
532	20250115	120400	43837705	4225	4225	4225	4225	0
533	20250115	120300	43837705	4225	4225	4225	4225	0
534	20250115	120200	43837705	4225	4225	4225	4225	0
535	20250115	120100	43837705	4225	4225	4225	4225	0
536	20250115	120000	43837705	4225	4225	4225	4225	73
537	20250115	115900	43529280	4225	4225	4225	4225	6
538	20250115	115800	43503930	4225	4225	4225	4225	0
539	20250115	115700	43503930	4225	4225	4225	4225	0
540	20250115	115600	43503930	4225	4225	4225	4225	0
541	20250115	115500	43503930	4225	4225	4225	4225	0
542	20250115	115400	43503930	4225	4225	4225	4225	0
543	20250115	115300	43503930	4225	4225	4225	4225	0
544	20250115	115200	43503930	4225	4225	4225	4225	0
545	20250115	115100	43503930	4225	4225	4225	4225	106
546	20250115	115000	43056080	4225	4225	4225	4225	0
547	20250115	114900	43056080	4225	4225	4225	4225	1
548	20250115	114800	43051855	4210	4210	4210	4210	0
549	20250115	114700	43051855	4210	4210	4210	4210	0
550	20250115	114600	43051855	4210	4210	4210	4210	403
551	20250115	114500	41355225	4210	4210	4210	4210	0
552	20250115	114400	41355225	4210	4210	4210	4210	0
553	20250115	114300	41355225	4210	4210	4210	4210	0
554	20250115	114200	41355225	4210	4210	4210	4210	0
555	20250115	114100	41355225	4210	4210	4210	4210	0
556	20250115	114000	41355225	4210	4210	4210	4210	48
557	20250115	113900	41153145	4205	4205	4205	4205	0
558	20250115	113800	41153145	4205	4205	4205	4205	298
559	20250115	113700	39900055	4205	4205	4205	4205	1
560	20250115	113600	39895850	4205	4205	4205	4205	0
561	20250115	113500	39895850	4205	4205	4205	4205	0
562	20250115	113400	39895850	4205	4205	4205	4205	1
563	20250115	113300	39891645	4200	4200	4200	4200	10
564	20250115	113200	39849645	4200	4200	4200	4200	0
565	20250115	113100	39849645	4200	4200	4200	4200	0
566	20250115	113000	39849645	4200	4205	4205	4200	98
567	20250115	112900	39437835	4205	4205	4205	4205	0
568	20250115	112800	39437835	4205	4205	4205	4205	0
569	20250115	112700	39437835	4205	4205	4205	4205	0
570	20250115	112600	39437835	4205	4205	4205	4205	0
571	20250115	112500	39437835	4205	4205	4205	4205	0
572	20250115	112400	39437835	4205	4205	4205	4205	0
573	20250115	112300	39437835	4205	4205	4205	4205	0
574	20250115	112200	39437835	4205	4205	4205	4205	0
575	20250115	112100	39437835	4205	4205	4205	4205	777
576	20250115	112000	36170550	4200	4200	4200	4200	0
577	20250115	111900	36170550	4200	4200	4200	4200	0
578	20250115	111800	36170550	4200	4200	4200	4200	0
579	20250115	111700	36170550	4200	4200	4200	4200	0
580	20250115	111600	36170550	4200	4200	4200	4200	0
581	20250115	111500	36170550	4200	4200	4200	4200	0
582	20250115	111400	36170550	4200	4200	4200	4200	0
583	20250115	111300	36170550	4200	4200	4200	4200	1
584	20250115	111200	36166350	4200	4200	4200	4200	0
585	20250115	111100	36166350	4200	4200	4200	4200	0
586	20250115	111000	36166350	4200	4200	4200	4200	200
587	20250115	110900	35326350	4195	4200	4200	4195	383
588	20250115	110800	33718335	4200	4200	4200	4200	0
589	20250115	110700	33718335	4200	4200	4200	4200	0
590	20250115	110600	33718335	4200	4205	4205	4200	1128
591	20250115	110500	28979355	4205	4205	4205	4205	0
592	20250115	110400	28979355	4205	4205	4205	4205	0
593	20250115	110300	28979355	4205	4205	4205	4205	0
594	20250115	110200	28979355	4205	4205	4205	4205	0
595	20250115	110100	28979355	4205	4205	4205	4205	0
596	20250115	110000	28979355	4205	4205	4205	4205	0
597	20250115	105900	28979355	4205	4205	4205	4205	0
598	20250115	105800	28979355	4205	4205	4205	4205	0
599	20250115	105700	28979355	4205	4205	4205	4205	0
600	20250115	105600	28979355	4205	4205	4205	4205	189
601	20250115	105500	28184610	4210	4215	4215	4210	89
602	20250115	105400	27809655	4215	4215	4215	4215	0
603	20250115	105300	27809655	4215	4215	4215	4215	0
604	20250115	105200	27809655	4215	4215	4215	4215	0
605	20250115	105100	27809655	4215	4215	4215	4215	0
606	20250115	105000	27809655	4215	4215	4215	4215	0
607	20250115	104900	27809655	4215	4210	4215	4210	50
608	20250115	104800	27598930	4210	4210	4210	4210	0
609	20250115	104700	27598930	4210	4210	4210	4210	0
610	20250115	104600	27598930	4210	4210	4210	4210	0
611	20250115	104500	27598930	4210	4210	4210	4210	6
612	20250115	104400	27573670	4210	4210	4210	4210	0
613	20250115	104300	27573670	4210	4210	4210	4210	0
614	20250115	104200	27573670	4210	4205	4210	4205	54
615	20250115	104100	27346500	4205	4210	4210	4205	66
616	20250115	104000	27068890	4210	4210	4210	4210	100
617	20250115	103900	26647890	4215	4215	4215	4215	0
618	20250115	103800	26647890	4215	4215	4215	4215	1
619	20250115	103700	26643675	4215	4215	4215	4215	4
620	20250115	103600	26626815	4215	4215	4215	4215	0
621	20250115	103500	26626815	4215	4215	4215	4215	6
622	20250115	103400	26601525	4210	4210	4210	4210	0
623	20250115	103300	26601525	4210	4210	4215	4210	68
624	20250115	103200	26314995	4220	4220	4220	4220	2
625	20250115	103100	26306555	4220	4215	4220	4215	375
626	20250115	103000	24724150	4220	4220	4220	4220	0
627	20250115	102900	24724150	4220	4220	4220	4220	5
628	20250115	102800	24703050	4225	4225	4225	4220	7
629	20250115	102700	24673480	4225	4225	4225	4225	1
630	20250115	102600	24669255	4230	4230	4230	4230	0
631	20250115	102500	24669255	4230	4230	4230	4230	0
632	20250115	102400	24669255	4230	4230	4230	4230	0
633	20250115	102300	24669255	4230	4230	4230	4230	0
634	20250115	102200	24669255	4230	4230	4230	4230	0
635	20250115	102100	24669255	4230	4230	4230	4230	0
636	20250115	102000	24669255	4230	4230	4230	4230	0
637	20250115	101900	24669255	4230	4230	4230	4230	0
638	20250115	101800	24669255	4230	4230	4230	4230	1
639	20250115	101700	24665025	4210	4210	4210	4210	0
640	20250115	101600	24665025	4210	4210	4210	4210	40
641	20250115	101500	24496625	4210	4210	4210	4210	0
642	20250115	101400	24496625	4210	4210	4210	4210	173
643	20250115	101300	23768295	4200	4200	4200	4200	0
644	20250115	101200	23768295	4200	4210	4210	4200	105
645	20250115	101100	23327245	4205	4205	4205	4205	0
646	20250115	101000	23327245	4205	4205	4205	4205	0
647	20250115	100900	23327245	4205	4205	4205	4205	4
648	20250115	100800	23310425	4205	4205	4205	4205	0
649	20250115	100700	23310425	4205	4205	4205	4205	10
650	20250115	100600	23268375	4200	4200	4200	4200	70
651	20250115	100500	22974375	4210	4210	4210	4210	0
652	20250115	100400	22974375	4210	4210	4210	4210	0
653	20250115	100300	22974375	4210	4210	4210	4210	15
654	20250115	100200	22911225	4205	4205	4205	4205	0
655	20250115	100100	22911225	4205	4205	4205	4205	0
656	20250115	100000	22911225	4205	4205	4205	4205	9
657	20250115	095900	22873380	4215	4215	4215	4215	0
658	20250115	095800	22873380	4215	4215	4215	4215	0
659	20250115	095700	22873380	4215	4215	4215	4215	0
660	20250115	095600	22873380	4215	4215	4215	4215	4
661	20250115	095500	22856520	4205	4205	4205	4205	0
662	20250115	095400	22856520	4205	4205	4205	4205	0
663	20250115	095300	22856520	4205	4205	4205	4205	0
664	20250115	095200	22856520	4205	4205	4205	4205	0
665	20250115	095100	22856520	4205	4205	4205	4205	2
666	20250115	095000	22848110	4255	4255	4255	4255	0
667	20250115	094900	22848110	4255	4255	4255	4255	0
668	20250115	094800	22848110	4255	4255	4255	4255	0
669	20250115	094700	22848110	4255	4255	4255	4255	97
670	20250115	094600	22435375	4265	4265	4265	4265	0
671	20250115	094500	22435375	4265	4250	4270	4250	34
672	20250115	094400	22290555	4255	4255	4255	4255	1
673	20250115	094300	22286300	4255	4255	4255	4255	1
674	20250115	094200	22282045	4215	4215	4215	4215	248
675	20250115	094100	21236725	4230	4220	4230	4200	447
676	20250115	094000	19356115	4235	4235	4235	4235	1
677	20250115	093900	19351880	4220	4220	4220	4220	12
678	20250115	093800	19301240	4220	4255	4255	4220	22
679	20250115	093700	19208365	4210	4210	4210	4210	0
680	20250115	093600	19208365	4210	4210	4210	4210	0
681	20250115	093500	19208365	4210	4205	4210	4205	264
682	20250115	093400	18097005	4210	4215	4215	4210	23
683	20250115	093300	18000165	4220	4225	4225	4220	2
684	20250115	093200	17991720	4230	4210	4230	4210	3
685	20250115	093100	17979070	4215	4235	4235	4215	334
686	20250115	093000	16564965	4240	4280	4280	4240	2889
687	20250115	092900	4251655	4280	4280	4280	4280	0
688	20250115	092800	4251655	4280	4280	4280	4280	0
689	20250115	092700	4251655	4280	4280	4280	4280	0
690	20250115	092600	4251655	4280	4280	4280	4280	0
691	20250115	092500	4251655	4280	4280	4280	4280	0
692	20250115	092400	4251655	4280	4280	4280	4280	0
693	20250115	092300	4251655	4280	4280	4280	4280	0
694	20250115	092200	4251655	4280	4280	4280	4280	0
695	20250115	092100	4251655	4280	4280	4280	4280	0
696	20250115	092000	4251655	4280	4280	4280	4280	200
697	20250115	091900	3395655	4270	4270	4270	4270	0
698	20250115	091800	3395655	4270	4270	4270	4270	1
699	20250115	091700	3391385	4275	4275	4275	4275	5
700	20250115	091600	3370010	4275	4275	4275	4275	5
701	20250115	091500	3348635	4270	4270	4270	4270	1
702	20250115	091400	3344365	4275	4270	4275	4270	216
703	20250115	091300	2421750	4275	4310	4310	4275	11
704	20250115	091200	2374550	4305	4265	4305	4265	10
705	20250115	091100	2331595	4270	4290	4290	4270	9
706	20250115	091000	2293100	4290	4290	4310	4290	309
707	20250115	090900	965640	4290	4280	4290	4280	22
708	20250115	090800	871300	4295	4295	4295	4295	0
709	20250115	090700	871300	4295	4295	4300	4265	25
710	20250115	090600	764460	4265	4265	4305	4265	41
711	20250115	090500	589555	4265	4265	4265	4265	21
712	20250115	090400	499990	4300	4300	4300	4300	0
713	20250115	090300	499990	4300	4310	4310	4300	92
714	20250115	090200	103670	4315	4320	4320	4315	23
715	20250115	090100	4375	4375	4375	4375	4375	1
716	20250115	090000	0	4260	4260	4260	4260	0