KissMeData/274400/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210300	105730005	4830	4830	4830	4830	505
3	20250114	210200	105730005	4830	4830	4830	4830	0
4	20250114	210100	105730005	4830	4830	4830	4830	0
5	20250114	210000	105730005	4830	4830	4830	4830	0
6	20250114	205900	105730005	4830	4830	4830	4830	0
7	20250114	205800	105730005	4830	4830	4830	4830	0
8	20250114	205700	105730005	4830	4830	4830	4830	0
9	20250114	205600	105730005	4830	4830	4830	4830	0
10	20250114	205500	105730005	4830	4830	4830	4830	0
11	20250114	205400	105730005	4830	4830	4830	4830	0
12	20250114	205300	105730005	4830	4830	4830	4830	0
13	20250114	205200	105730005	4830	4830	4830	4830	0
14	20250114	205100	105730005	4830	4830	4830	4830	0
15	20250114	205000	105730005	4830	4830	4830	4830	0
16	20250114	204900	105730005	4830	4830	4830	4830	0
17	20250114	204800	105730005	4830	4830	4830	4830	0
18	20250114	204700	105730005	4830	4830	4830	4830	0
19	20250114	204600	105730005	4830	4830	4830	4830	0
20	20250114	204500	105730005	4830	4830	4830	4830	0
21	20250114	204400	105730005	4830	4830	4830	4830	0
22	20250114	204300	105730005	4830	4830	4830	4830	0
23	20250114	204200	105730005	4830	4830	4830	4830	0
24	20250114	204100	105730005	4830	4830	4830	4830	0
25	20250114	204000	105730005	4830	4830	4830	4830	0
26	20250114	203900	105730005	4830	4830	4830	4830	0
27	20250114	203800	105730005	4830	4830	4830	4830	0
28	20250114	203700	105730005	4830	4830	4830	4830	0
29	20250114	203600	105730005	4830	4830	4830	4830	0
30	20250114	203500	105730005	4830	4830	4830	4830	0
31	20250114	203400	105730005	4830	4830	4830	4830	0
32	20250114	203300	105730005	4830	4830	4830	4830	505
33	20250114	203200	105730005	4830	4830	4830	4830	0
34	20250114	203100	105730005	4830	4830	4830	4830	0
35	20250114	203000	105730005	4830	4830	4830	4830	0
36	20250114	202900	105730005	4830	4830	4830	4830	0
37	20250114	202800	105730005	4830	4830	4830	4830	0
38	20250114	202700	105730005	4830	4830	4830	4830	0
39	20250114	202600	105730005	4830	4830	4830	4830	0
40	20250114	202500	105730005	4830	4830	4830	4830	0
41	20250114	202400	105730005	4830	4830	4830	4830	0
42	20250114	202300	105730005	4830	4830	4830	4830	0
43	20250114	202200	105730005	4830	4830	4830	4830	0
44	20250114	202100	105730005	4830	4830	4830	4830	0
45	20250114	202000	105730005	4830	4830	4830	4830	0
46	20250114	201900	105730005	4830	4830	4830	4830	0
47	20250114	201800	105730005	4830	4830	4830	4830	0
48	20250114	201700	105730005	4830	4830	4830	4830	0
49	20250114	201600	105730005	4830	4830	4830	4830	0
50	20250114	201500	105730005	4830	4830	4830	4830	0
51	20250114	201400	105730005	4830	4830	4830	4830	0
52	20250114	201300	105730005	4830	4830	4830	4830	0
53	20250114	201200	105730005	4830	4830	4830	4830	0
54	20250114	201100	105730005	4830	4830	4830	4830	0
55	20250114	201000	105730005	4830	4830	4830	4830	0
56	20250114	200900	105730005	4830	4830	4830	4830	0
57	20250114	200800	105730005	4830	4830	4830	4830	0
58	20250114	200700	105730005	4830	4830	4830	4830	0
59	20250114	200600	105730005	4830	4830	4830	4830	0
60	20250114	200500	105730005	4830	4830	4830	4830	0
61	20250114	200400	105730005	4830	4830	4830	4830	0
62	20250114	200300	105730005	4830	4830	4830	4830	505
63	20250114	200200	105730005	4830	4830	4830	4830	0
64	20250114	200100	105730005	4830	4830	4830	4830	0
65	20250114	200000	105730005	4830	4830	4830	4830	0
66	20250114	195900	105730005	4830	4830	4830	4830	0
67	20250114	195800	105730005	4830	4830	4830	4830	0
68	20250114	195700	105730005	4830	4830	4830	4830	0
69	20250114	195600	105730005	4830	4830	4830	4830	0
70	20250114	195500	105730005	4830	4830	4830	4830	0
71	20250114	195400	105730005	4830	4830	4830	4830	0
72	20250114	195300	105730005	4830	4830	4830	4830	0
73	20250114	195200	105730005	4830	4830	4830	4830	0
74	20250114	195100	105730005	4830	4830	4830	4830	0
75	20250114	195000	105730005	4830	4830	4830	4830	0
76	20250114	194900	105730005	4830	4830	4830	4830	0
77	20250114	194800	105730005	4830	4830	4830	4830	0
78	20250114	194700	105730005	4830	4830	4830	4830	0
79	20250114	194600	105730005	4830	4830	4830	4830	0
80	20250114	194500	105730005	4830	4830	4830	4830	0
81	20250114	194400	105730005	4830	4830	4830	4830	0
82	20250114	194300	105730005	4830	4830	4830	4830	0
83	20250114	194200	105730005	4830	4830	4830	4830	0
84	20250114	194100	105730005	4830	4830	4830	4830	0
85	20250114	194000	105730005	4830	4830	4830	4830	0
86	20250114	193900	105730005	4830	4830	4830	4830	0
87	20250114	193800	105730005	4830	4830	4830	4830	0
88	20250114	193700	105730005	4830	4830	4830	4830	0
89	20250114	193600	105730005	4830	4830	4830	4830	0
90	20250114	193500	105730005	4830	4830	4830	4830	0
91	20250114	193400	105730005	4830	4830	4830	4830	0
92	20250114	193300	105730005	4830	4830	4830	4830	505
93	20250114	193200	105730005	4830	4830	4830	4830	0
94	20250114	193100	105730005	4830	4830	4830	4830	0
95	20250114	193000	105730005	4830	4830	4830	4830	0
96	20250114	192900	105730005	4830	4830	4830	4830	0
97	20250114	192800	105730005	4830	4830	4830	4830	0
98	20250114	192700	105730005	4830	4830	4830	4830	0
99	20250114	192600	105730005	4830	4830	4830	4830	0
100	20250114	192500	105730005	4830	4830	4830	4830	0
101	20250114	192400	105730005	4830	4830	4830	4830	0
102	20250114	192300	105730005	4830	4830	4830	4830	0
103	20250114	192200	105730005	4830	4830	4830	4830	0
104	20250114	192100	105730005	4830	4830	4830	4830	0
105	20250114	192000	105730005	4830	4830	4830	4830	0
106	20250114	191900	105730005	4830	4830	4830	4830	0
107	20250114	191800	105730005	4830	4830	4830	4830	0
108	20250114	191700	105730005	4830	4830	4830	4830	0
109	20250114	191600	105730005	4830	4830	4830	4830	0
110	20250114	191500	105730005	4830	4830	4830	4830	0
111	20250114	191400	105730005	4830	4830	4830	4830	0
112	20250114	191300	105730005	4830	4830	4830	4830	0
113	20250114	191200	105730005	4830	4830	4830	4830	0
114	20250114	191100	105730005	4830	4830	4830	4830	0
115	20250114	191000	105730005	4830	4830	4830	4830	0
116	20250114	190900	105730005	4830	4830	4830	4830	0
117	20250114	190800	105730005	4830	4830	4830	4830	0
118	20250114	190700	105730005	4830	4830	4830	4830	0
119	20250114	190600	105730005	4830	4830	4830	4830	0
120	20250114	190500	105730005	4830	4830	4830	4830	0
121	20250114	190400	105730005	4830	4830	4830	4830	0
122	20250114	190300	105730005	4830	4830	4830	4830	505
123	20250114	190200	105730005	4830	4830	4830	4830	0
124	20250114	190100	105730005	4830	4830	4830	4830	0
125	20250114	190000	105730005	4830	4830	4830	4830	0
126	20250114	185900	105730005	4830	4830	4830	4830	0
127	20250114	185800	105730005	4830	4830	4830	4830	0
128	20250114	185700	105730005	4830	4830	4830	4830	0
129	20250114	185600	105730005	4830	4830	4830	4830	0
130	20250114	185500	105730005	4830	4830	4830	4830	0
131	20250114	185400	105730005	4830	4830	4830	4830	0
132	20250114	185300	105730005	4830	4830	4830	4830	0
133	20250114	185200	105730005	4830	4830	4830	4830	0
134	20250114	185100	105730005	4830	4830	4830	4830	0
135	20250114	185000	105730005	4830	4830	4830	4830	0
136	20250114	184900	105730005	4830	4830	4830	4830	0
137	20250114	184800	105730005	4830	4830	4830	4830	0
138	20250114	184700	105730005	4830	4830	4830	4830	0
139	20250114	184600	105730005	4830	4830	4830	4830	0
140	20250114	184500	105730005	4830	4830	4830	4830	0
141	20250114	184400	105730005	4830	4830	4830	4830	0
142	20250114	184300	105730005	4830	4830	4830	4830	0
143	20250114	184200	105730005	4830	4830	4830	4830	0
144	20250114	184100	105730005	4830	4830	4830	4830	0
145	20250114	184000	105730005	4830	4830	4830	4830	0
146	20250114	183900	105730005	4830	4830	4830	4830	0
147	20250114	183800	105730005	4830	4830	4830	4830	0
148	20250114	183700	105730005	4830	4830	4830	4830	0
149	20250114	183600	105730005	4830	4830	4830	4830	0
150	20250114	183500	105730005	4830	4830	4830	4830	0
151	20250114	183400	105730005	4830	4830	4830	4830	0
152	20250114	183300	105730005	4830	4830	4830	4830	505
153	20250114	183200	105730005	4830	4830	4830	4830	0
154	20250114	183100	105730005	4830	4830	4830	4830	0
155	20250114	183000	105730005	4830	4830	4830	4830	0
156	20250114	182900	105730005	4830	4830	4830	4830	0
157	20250114	182800	105730005	4830	4830	4830	4830	0
158	20250114	182700	105730005	4830	4830	4830	4830	0
159	20250114	182600	105730005	4830	4830	4830	4830	0
160	20250114	182500	105730005	4830	4830	4830	4830	0
161	20250114	182400	105730005	4830	4830	4830	4830	0
162	20250114	182300	105730005	4830	4830	4830	4830	0
163	20250114	182200	105730005	4830	4830	4830	4830	0
164	20250114	182100	105730005	4830	4830	4830	4830	0
165	20250114	182000	105730005	4830	4830	4830	4830	0
166	20250114	181900	105730005	4830	4830	4830	4830	0
167	20250114	181800	105730005	4830	4830	4830	4830	0
168	20250114	181700	105730005	4830	4830	4830	4830	0
169	20250114	181600	105730005	4830	4830	4830	4830	0
170	20250114	181500	105730005	4830	4830	4830	4830	0
171	20250114	181400	105730005	4830	4830	4830	4830	0
172	20250114	181300	105730005	4830	4830	4830	4830	0
173	20250114	181200	105730005	4830	4830	4830	4830	0
174	20250114	181100	105730005	4830	4830	4830	4830	0
175	20250114	181000	105730005	4830	4830	4830	4830	0
176	20250114	180900	105730005	4830	4830	4830	4830	0
177	20250114	180800	105730005	4830	4830	4830	4830	0
178	20250114	180700	105730005	4830	4830	4830	4830	0
179	20250114	180600	105730005	4830	4830	4830	4830	0
180	20250114	180500	105730005	4830	4830	4830	4830	0
181	20250114	180400	105730005	4830	4830	4830	4830	0
182	20250114	180300	105730005	4830	4830	4830	4830	505
183	20250114	180200	105730005	4830	4830	4830	4830	0
184	20250114	180100	105730005	4830	4830	4830	4830	0
185	20250114	180000	105730005	4830	4830	4830	4830	0
186	20250114	175900	105730005	4830	4830	4830	4830	0
187	20250114	175800	105730005	4830	4830	4830	4830	0
188	20250114	175700	105730005	4830	4830	4830	4830	0
189	20250114	175600	105730005	4830	4830	4830	4830	0
190	20250114	175500	105730005	4830	4830	4830	4830	0
191	20250114	175400	105730005	4830	4830	4830	4830	0
192	20250114	175300	105730005	4830	4830	4830	4830	0
193	20250114	175200	105730005	4830	4830	4830	4830	0
194	20250114	175100	105730005	4830	4830	4830	4830	0
195	20250114	175000	105730005	4830	4830	4830	4830	0
196	20250114	174900	105730005	4830	4830	4830	4830	0
197	20250114	174800	105730005	4830	4830	4830	4830	0
198	20250114	174700	105730005	4830	4830	4830	4830	0
199	20250114	174600	105730005	4830	4830	4830	4830	0
200	20250114	174500	105730005	4830	4830	4830	4830	0
201	20250114	174400	105730005	4830	4830	4830	4830	0
202	20250114	174300	105730005	4830	4830	4830	4830	0
203	20250114	174200	105730005	4830	4830	4830	4830	0
204	20250114	174100	105730005	4830	4830	4830	4830	0
205	20250114	174000	105730005	4830	4830	4830	4830	0
206	20250114	173900	105730005	4830	4830	4830	4830	0
207	20250114	173800	105730005	4830	4830	4830	4830	0
208	20250114	173700	105730005	4830	4830	4830	4830	0
209	20250114	173600	105730005	4830	4830	4830	4830	0
210	20250114	173500	105730005	4830	4830	4830	4830	0
211	20250114	173400	105730005	4830	4830	4830	4830	0
212	20250114	173300	105730005	4830	4830	4830	4830	505
213	20250114	173200	105730005	4830	4830	4830	4830	0
214	20250114	173100	105730005	4830	4830	4830	4830	0
215	20250114	173000	105730005	4830	4830	4830	4830	0
216	20250114	172900	105730005	4830	4830	4830	4830	0
217	20250114	172800	105730005	4830	4830	4830	4830	0
218	20250114	172700	105730005	4830	4830	4830	4830	0
219	20250114	172600	105730005	4830	4830	4830	4830	0
220	20250114	172500	105730005	4830	4830	4830	4830	0
221	20250114	172400	105730005	4830	4830	4830	4830	0
222	20250114	172300	105730005	4830	4830	4830	4830	0
223	20250114	172200	105730005	4830	4830	4830	4830	0
224	20250114	172100	105730005	4830	4830	4830	4830	0
225	20250114	172000	105730005	4830	4830	4830	4830	0
226	20250114	171900	105730005	4830	4830	4830	4830	0
227	20250114	171800	105730005	4830	4830	4830	4830	0
228	20250114	171700	105730005	4830	4830	4830	4830	0
229	20250114	171600	105730005	4830	4830	4830	4830	0
230	20250114	171500	105730005	4830	4830	4830	4830	0
231	20250114	171400	105730005	4830	4830	4830	4830	0
232	20250114	171300	105730005	4830	4830	4830	4830	0
233	20250114	171200	105730005	4830	4830	4830	4830	0
234	20250114	171100	105730005	4830	4830	4830	4830	0
235	20250114	171000	105730005	4830	4830	4830	4830	0
236	20250114	170900	105730005	4830	4830	4830	4830	0
237	20250114	170800	105730005	4830	4830	4830	4830	0
238	20250114	170700	105730005	4830	4830	4830	4830	0
239	20250114	170600	105730005	4830	4830	4830	4830	0
240	20250114	170500	105730005	4830	4830	4830	4830	0
241	20250114	170400	105730005	4830	4830	4830	4830	0
242	20250114	170300	105730005	4830	4830	4830	4830	505
243	20250114	170200	105730005	4830	4830	4830	4830	0
244	20250114	170100	105730005	4830	4830	4830	4830	0
245	20250114	170000	105730005	4830	4830	4830	4830	0
246	20250114	165900	105730005	4830	4830	4830	4830	0
247	20250114	165800	105730005	4830	4830	4830	4830	0
248	20250114	165700	105730005	4830	4830	4830	4830	0
249	20250114	165600	105730005	4830	4830	4830	4830	0
250	20250114	165500	105730005	4830	4830	4830	4830	0
251	20250114	165400	105730005	4830	4830	4830	4830	0
252	20250114	165300	105730005	4830	4830	4830	4830	0
253	20250114	165200	105730005	4830	4830	4830	4830	0
254	20250114	165100	105730005	4830	4830	4830	4830	0
255	20250114	165000	105730005	4830	4830	4830	4830	0
256	20250114	164900	105730005	4830	4830	4830	4830	0
257	20250114	164800	105730005	4830	4830	4830	4830	0
258	20250114	164700	105730005	4830	4830	4830	4830	0
259	20250114	164600	105730005	4830	4830	4830	4830	0
260	20250114	164500	105730005	4830	4830	4830	4830	0
261	20250114	164400	105730005	4830	4830	4830	4830	0
262	20250114	164300	105730005	4830	4830	4830	4830	0
263	20250114	164200	105730005	4830	4830	4830	4830	0
264	20250114	164100	105730005	4830	4830	4830	4830	0
265	20250114	164000	105730005	4830	4830	4830	4830	0
266	20250114	163900	105730005	4830	4830	4830	4830	0
267	20250114	163800	105730005	4830	4830	4830	4830	0
268	20250114	163700	105730005	4830	4830	4830	4830	0
269	20250114	163600	105730005	4830	4830	4830	4830	0
270	20250114	163500	105730005	4830	4830	4830	4830	0
271	20250114	163400	105730005	4830	4830	4830	4830	0
272	20250114	163300	105730005	4830	4830	4830	4830	505
273	20250114	163200	105730005	4830	4830	4830	4830	0
274	20250114	163100	105730005	4830	4830	4830	4830	0
275	20250114	163000	105730005	4830	4830	4830	4830	0
276	20250114	162900	105730005	4830	4830	4830	4830	0
277	20250114	162800	105730005	4830	4830	4830	4830	0
278	20250114	162700	105730005	4830	4830	4830	4830	0
279	20250114	162600	105730005	4830	4830	4830	4830	0
280	20250114	162500	105730005	4830	4830	4830	4830	0
281	20250114	162400	105730005	4830	4830	4830	4830	0
282	20250114	162300	105730005	4830	4830	4830	4830	0
283	20250114	162200	105730005	4830	4830	4830	4830	0
284	20250114	162100	105730005	4830	4830	4830	4830	0
285	20250114	162000	105730005	4830	4830	4830	4830	0
286	20250114	161900	105730005	4830	4830	4830	4830	0
287	20250114	161800	105730005	4830	4830	4830	4830	0
288	20250114	161700	105730005	4830	4830	4830	4830	0
289	20250114	161600	105730005	4830	4830	4830	4830	0
290	20250114	161500	105730005	4830	4830	4830	4830	0
291	20250114	161400	105730005	4830	4830	4830	4830	0
292	20250114	161300	105730005	4830	4830	4830	4830	0
293	20250114	161200	105730005	4830	4830	4830	4830	0
294	20250114	161100	105730005	4830	4830	4830	4830	0
295	20250114	161000	105730005	4830	4830	4830	4830	0
296	20250114	160900	105730005	4830	4830	4830	4830	0
297	20250114	160800	105730005	4830	4830	4830	4830	0
298	20250114	160700	105730005	4830	4830	4830	4830	0
299	20250114	160600	105730005	4830	4830	4830	4830	0
300	20250114	160500	105730005	4830	4830	4830	4830	0
301	20250114	160400	105730005	4830	4830	4830	4830	0
302	20250114	160300	105730005	4830	4830	4830	4830	505
303	20250114	160200	105730005	4830	4830	4830	4830	0
304	20250114	160100	105730005	4830	4830	4830	4830	0
305	20250114	160000	105730005	4830	4830	4830	4830	0
306	20250114	155900	105730005	4830	4830	4830	4830	0
307	20250114	155800	105730005	4830	4830	4830	4830	0
308	20250114	155700	105730005	4830	4830	4830	4830	0
309	20250114	155600	105730005	4830	4830	4830	4830	0
310	20250114	155500	105730005	4830	4830	4830	4830	0
311	20250114	155400	105730005	4830	4830	4830	4830	0
312	20250114	155300	105730005	4830	4830	4830	4830	0
313	20250114	155200	105730005	4830	4830	4830	4830	0
314	20250114	155100	105730005	4830	4830	4830	4830	0
315	20250114	155000	105730005	4830	4830	4830	4830	0
316	20250114	154900	105730005	4830	4830	4830	4830	0
317	20250114	154800	105730005	4830	4830	4830	4830	0
318	20250114	154700	105730005	4830	4830	4830	4830	0
319	20250114	154600	105730005	4830	4830	4830	4830	0
320	20250114	154500	105730005	4830	4830	4830	4830	0
321	20250114	154400	105730005	4830	4830	4830	4830	0
322	20250114	154300	105730005	4830	4830	4830	4830	0
323	20250114	154200	105730005	4830	4830	4830	4830	0
324	20250114	154100	105730005	4830	4830	4830	4830	0
325	20250114	154000	105730005	4830	4830	4830	4830	0
326	20250114	153900	105730005	4830	4830	4830	4830	0
327	20250114	153800	105730005	4830	4830	4830	4830	0
328	20250114	153700	105730005	4830	4830	4830	4830	0
329	20250114	153600	105730005	4830	4830	4830	4830	0
330	20250114	153500	105730005	4830	4830	4830	4830	0
331	20250114	153400	105730005	4830	4830	4830	4830	0
332	20250114	153300	105730005	4830	4830	4830	4830	505
333	20250114	153200	105730005	4830	4830	4830	4830	0
334	20250114	153100	105730005	4830	4830	4830	4830	0
335	20250114	153000	105730005	4830	4830	4830	4830	505
336	20250114	152900	103290855	4815	4815	4815	4815	0
337	20250114	152800	103290855	4815	4815	4815	4815	0
338	20250114	152700	103290855	4815	4815	4815	4815	0
339	20250114	152600	103290855	4815	4815	4815	4815	0
340	20250114	152500	103290855	4815	4815	4815	4815	0
341	20250114	152400	103290855	4815	4815	4815	4815	0
342	20250114	152300	103290855	4815	4815	4815	4815	0
343	20250114	152200	103290855	4815	4815	4815	4815	0
344	20250114	152100	103290855	4815	4815	4815	4815	0
345	20250114	152000	103290855	4815	4815	4815	4815	0
346	20250114	151900	103290855	4815	4815	4815	4815	0
347	20250114	151800	103290855	4815	4815	4815	4815	50
348	20250114	151700	103050105	4820	4820	4820	4820	2
349	20250114	151600	103040465	4820	4820	4820	4820	0
350	20250114	151500	103040465	4820	4820	4820	4770	269
351	20250114	151400	101751330	4830	4830	4830	4830	0
352	20250114	151300	101751330	4830	4830	4830	4830	1
353	20250114	151200	101746500	4820	4820	4820	4820	0
354	20250114	151100	101746500	4820	4820	4820	4820	4
355	20250114	151000	101727220	4835	4835	4835	4835	0
356	20250114	150900	101727220	4835	4835	4835	4835	0
357	20250114	150800	101727220	4835	4835	4835	4835	0
358	20250114	150700	101727220	4835	4835	4835	4835	0
359	20250114	150600	101727220	4835	4835	4835	4835	0
360	20250114	150500	101727220	4835	4835	4835	4835	0
361	20250114	150400	101727220	4835	4820	4835	4820	5
362	20250114	150300	101703105	4815	4815	4815	4815	30
363	20250114	150200	101558655	4815	4815	4815	4815	0
364	20250114	150100	101558655	4815	4815	4815	4815	5
365	20250114	150000	101534580	4815	4815	4815	4815	40
366	20250114	145900	101341980	4815	4815	4815	4815	25
367	20250114	145800	101221605	4800	4800	4800	4800	0
368	20250114	145700	101221605	4800	4805	4805	4800	99
369	20250114	145600	100746325	4825	4825	4825	4825	0
370	20250114	145500	100746325	4825	4825	4825	4825	0
371	20250114	145400	100746325	4825	4825	4825	4825	1
372	20250114	145300	100741500	4805	4805	4805	4805	100
373	20250114	145200	100261000	4810	4810	4810	4810	0
374	20250114	145100	100261000	4810	4810	4810	4810	0
375	20250114	145000	100261000	4810	4810	4810	4810	0
376	20250114	144900	100261000	4810	4835	4835	4810	104
377	20250114	144800	99760660	4840	4840	4840	4840	0
378	20250114	144700	99760660	4840	4840	4840	4840	17
379	20250114	144600	99678380	4835	4835	4835	4835	0
380	20250114	144500	99678380	4835	4835	4835	4835	0
381	20250114	144400	99678380	4835	4835	4835	4835	0
382	20250114	144300	99678380	4835	4835	4835	4835	0
383	20250114	144200	99678380	4835	4835	4835	4835	11
384	20250114	144100	99625195	4835	4835	4835	4835	0
385	20250114	144000	99625195	4835	4835	4835	4835	0
386	20250114	143900	99625195	4835	4835	4835	4835	10
387	20250114	143800	99576845	4845	4845	4845	4845	0
388	20250114	143700	99576845	4845	4845	4845	4845	0
389	20250114	143600	99576845	4845	4845	4845	4845	0
390	20250114	143500	99576845	4845	4845	4845	4845	0
391	20250114	143400	99576845	4845	4845	4845	4845	0
392	20250114	143300	99576845	4845	4845	4845	4845	0
393	20250114	143200	99576845	4845	4845	4845	4845	1
394	20250114	143100	99572000	4750	4840	4840	4750	2000
395	20250114	143000	89937040	4850	4850	4850	4850	0
396	20250114	142900	89937040	4850	4850	4850	4850	0
397	20250114	142800	89937040	4850	4850	4850	4850	0
398	20250114	142700	89937040	4850	4850	4850	4850	0
399	20250114	142600	89937040	4850	4850	4850	4850	0
400	20250114	142500	89937040	4850	4850	4850	4850	0
401	20250114	142400	89937040	4850	4850	4850	4850	0
402	20250114	142300	89937040	4850	4850	4850	4850	0
403	20250114	142200	89937040	4850	4860	4860	4850	1009
404	20250114	142100	85043020	4860	4860	4860	4860	0
405	20250114	142000	85043020	4860	4860	4860	4860	0
406	20250114	141900	85043020	4860	4860	4860	4860	4
407	20250114	141800	85023580	4860	4860	4860	4860	5
408	20250114	141700	84999280	4865	4865	4865	4865	0
409	20250114	141600	84999280	4865	4855	4865	4855	269
410	20250114	141500	83692445	4850	4850	4850	4850	28
411	20250114	141400	83556645	4850	4850	4850	4850	0
412	20250114	141300	83556645	4850	4850	4850	4850	30
413	20250114	141200	83411145	4850	4850	4850	4850	0
414	20250114	141100	83411145	4850	4850	4850	4850	0
415	20250114	141000	83411145	4850	4850	4850	4850	0
416	20250114	140900	83411145	4850	4850	4850	4850	18
417	20250114	140800	83323845	4850	4850	4850	4850	0
418	20250114	140700	83323845	4850	4850	4850	4850	0
419	20250114	140600	83323845	4850	4850	4850	4850	1
420	20250114	140500	83318995	4820	4820	4820	4820	0
421	20250114	140400	83318995	4820	4820	4820	4820	0
422	20250114	140300	83318995	4820	4825	4825	4820	500
423	20250114	140200	80908980	4825	4825	4825	4825	0
424	20250114	140100	80908980	4825	4825	4825	4825	0
425	20250114	140000	80908980	4825	4825	4825	4825	0
426	20250114	135900	80908980	4825	4825	4825	4825	221
427	20250114	135800	79842655	4825	4825	4825	4825	0
428	20250114	135700	79842655	4825	4835	4835	4820	62
429	20250114	135600	79543695	4855	4855	4855	4855	0
430	20250114	135500	79543695	4855	4855	4855	4855	0
431	20250114	135400	79543695	4855	4850	4855	4850	10
432	20250114	135300	79495170	4850	4850	4850	4850	0
433	20250114	135200	79495170	4850	4850	4850	4850	0
434	20250114	135100	79495170	4850	4855	4855	4850	251
435	20250114	135000	78276790	4850	4850	4850	4850	16
436	20250114	134900	78199190	4845	4845	4845	4845	0
437	20250114	134800	78199190	4845	4845	4845	4845	0
438	20250114	134700	78199190	4845	4845	4845	4845	0
439	20250114	134600	78199190	4845	4845	4845	4845	1
440	20250114	134500	78194345	4850	4850	4850	4850	0
441	20250114	134400	78194345	4850	4850	4850	4850	0
442	20250114	134300	78194345	4850	4850	4850	4850	0
443	20250114	134200	78194345	4850	4850	4850	4850	0
444	20250114	134100	78194345	4850	4850	4850	4850	0
445	20250114	134000	78194345	4850	4850	4850	4850	0
446	20250114	133900	78194345	4850	4850	4850	4850	0
447	20250114	133800	78194345	4850	4850	4850	4850	0
448	20250114	133700	78194345	4850	4850	4850	4850	0
449	20250114	133600	78194345	4850	4850	4850	4850	75
450	20250114	133500	77830595	4845	4845	4845	4845	0
451	20250114	133400	77830595	4845	4845	4845	4845	50
452	20250114	133300	77588345	4850	4845	4850	4845	511
453	20250114	133200	75111425	4845	4845	4845	4845	0
454	20250114	133100	75111425	4845	4845	4845	4845	0
455	20250114	133000	75111425	4845	4845	4845	4845	1
456	20250114	132900	75106580	4825	4825	4825	4825	0
457	20250114	132800	75106580	4825	4825	4825	4825	0
458	20250114	132700	75106580	4825	4825	4825	4825	0
459	20250114	132600	75106580	4825	4825	4825	4825	0
460	20250114	132500	75106580	4825	4825	4825	4825	0
461	20250114	132400	75106580	4825	4825	4825	4825	0
462	20250114	132300	75106580	4825	4835	4835	4825	311
463	20250114	132200	73605075	4835	4835	4835	4835	0
464	20250114	132100	73605075	4835	4835	4835	4835	59
465	20250114	132000	73319810	4845	4845	4845	4845	63
466	20250114	131900	73014575	4845	4845	4845	4845	0
467	20250114	131800	73014575	4845	4845	4845	4845	0
468	20250114	131700	73014575	4845	4845	4845	4845	145
469	20250114	131600	72312050	4845	4845	4845	4845	3
470	20250114	131500	72297515	4850	4850	4850	4850	0
471	20250114	131400	72297515	4850	4850	4850	4850	40
472	20250114	131300	72103515	4850	4845	4850	4845	280
473	20250114	131200	70745555	4840	4840	4840	4840	2
474	20250114	131100	70735875	4840	4840	4840	4840	11
475	20250114	131000	70682635	4835	4835	4835	4835	0
476	20250114	130900	70682635	4835	4835	4835	4835	2
477	20250114	130800	70672965	4840	4840	4840	4840	0
478	20250114	130700	70672965	4840	4840	4840	4840	2
479	20250114	130600	70663285	4835	4835	4835	4835	0
480	20250114	130500	70663285	4835	4835	4835	4835	0
481	20250114	130400	70663285	4835	4835	4835	4835	4
482	20250114	130300	70643945	4840	4840	4840	4840	14
483	20250114	130200	70576185	4840	4840	4840	4840	10
484	20250114	130100	70527785	4840	4840	4840	4840	30
485	20250114	130000	70382585	4840	4845	4845	4840	5
486	20250114	125900	70358375	4840	4825	4840	4825	22
487	20250114	125800	70252045	4820	4825	4825	4820	84
488	20250114	125700	69846945	4840	4840	4840	4840	45
489	20250114	125600	69629145	4825	4825	4825	4825	0
490	20250114	125500	69629145	4825	4825	4825	4825	0
491	20250114	125400	69629145	4825	4825	4825	4825	0
492	20250114	125300	69629145	4825	4825	4825	4825	11
493	20250114	125200	69576070	4845	4845	4845	4845	100
494	20250114	125100	69091570	4850	4850	4850	4850	0
495	20250114	125000	69091570	4850	4850	4850	4850	0
496	20250114	124900	69091570	4850	4850	4850	4850	0
497	20250114	124800	69091570	4850	4850	4850	4850	0
498	20250114	124700	69091570	4850	4850	4850	4850	0
499	20250114	124600	69091570	4850	4850	4850	4850	0
500	20250114	124500	69091570	4850	4850	4850	4850	0
501	20250114	124400	69091570	4850	4845	4850	4845	5
502	20250114	124300	69067325	4850	4850	4850	4850	0
503	20250114	124200	69067325	4850	4850	4850	4850	0
504	20250114	124100	69067325	4850	4850	4850	4850	0
505	20250114	124000	69067325	4850	4850	4850	4850	0
506	20250114	123900	69067325	4850	4850	4850	4850	0
507	20250114	123800	69067325	4850	4850	4850	4850	0
508	20250114	123700	69067325	4850	4840	4850	4840	130
509	20250114	123600	68436905	4840	4820	4840	4820	120
510	20250114	123500	67857715	4820	4830	4830	4820	480
511	20250114	123400	65539325	4830	4835	4835	4830	22
512	20250114	123300	65433060	4820	4820	4820	4820	0
513	20250114	123200	65433060	4820	4820	4820	4820	0
514	20250114	123100	65433060	4820	4825	4825	4820	33
515	20250114	123000	65273965	4850	4850	4850	4850	20
516	20250114	122900	65176965	4850	4845	4850	4845	256
517	20250114	122800	63935465	4845	4845	4845	4845	10
518	20250114	122700	63887015	4845	4845	4845	4845	1
519	20250114	122600	63882170	4850	4850	4850	4850	0
520	20250114	122500	63882170	4850	4850	4850	4850	15
521	20250114	122400	63809420	4820	4820	4820	4820	0
522	20250114	122300	63809420	4820	4820	4820	4820	0
523	20250114	122200	63809420	4820	4820	4820	4820	0
524	20250114	122100	63809420	4820	4820	4820	4820	0
525	20250114	122000	63809420	4820	4830	4830	4820	46
526	20250114	121900	63587570	4860	4860	4860	4860	5
527	20250114	121800	63563270	4860	4860	4860	4860	20
528	20250114	121700	63466070	4840	4840	4840	4840	1
529	20250114	121600	63461230	4820	4820	4820	4820	0
530	20250114	121500	63461230	4820	4820	4820	4820	300
531	20250114	121400	62015230	4820	4820	4820	4820	0
532	20250114	121300	62015230	4820	4820	4820	4820	0
533	20250114	121200	62015230	4820	4820	4820	4820	0
534	20250114	121100	62015230	4820	4820	4820	4820	1
535	20250114	121000	62010410	4815	4810	4815	4810	100
536	20250114	120900	61528945	4810	4810	4810	4810	20
537	20250114	120800	61432745	4810	4800	4810	4800	51
538	20250114	120700	61187710	4810	4810	4810	4810	0
539	20250114	120600	61187710	4810	4810	4810	4810	0
540	20250114	120500	61187710	4810	4810	4810	4810	0
541	20250114	120400	61187710	4810	4810	4810	4810	0
542	20250114	120300	61187710	4810	4810	4810	4810	0
543	20250114	120200	61187710	4810	4810	4810	4810	0
544	20250114	120100	61187710	4810	4810	4810	4810	0
545	20250114	120000	61187710	4810	4810	4810	4810	0
546	20250114	115900	61187710	4810	4810	4810	4810	0
547	20250114	115800	61187710	4810	4785	4810	4785	20
548	20250114	115700	61091690	4785	4785	4785	4785	5
549	20250114	115600	61067765	4750	4755	4755	4750	158
550	20250114	115500	60316520	4755	4755	4755	4755	50
551	20250114	115400	60078770	4755	4760	4760	4755	107
552	20250114	115300	59569790	4760	4760	4760	4760	0
553	20250114	115200	59569790	4760	4790	4790	4760	221
554	20250114	115100	58517005	4810	4810	4810	4810	0
555	20250114	115000	58517005	4810	4810	4810	4810	8
556	20250114	114900	58478525	4810	4810	4810	4810	5
557	20250114	114800	58454475	4840	4840	4840	4840	0
558	20250114	114700	58454475	4840	4840	4840	4840	0
559	20250114	114600	58454475	4840	4840	4840	4840	0
560	20250114	114500	58454475	4840	4840	4840	4840	1
561	20250114	114400	58449635	4795	4795	4795	4795	94
562	20250114	114300	57998905	4795	4795	4795	4795	0
563	20250114	114200	57998905	4795	4795	4795	4795	0
564	20250114	114100	57998905	4795	4795	4795	4795	0
565	20250114	114000	57998905	4795	4795	4795	4795	1
566	20250114	113900	57994110	4795	4795	4795	4795	0
567	20250114	113800	57994110	4795	4795	4795	4795	100
568	20250114	113700	57514610	4790	4790	4790	4790	10
569	20250114	113600	57466710	4790	4795	4795	4790	21
570	20250114	113500	57366115	4755	4755	4755	4755	0
571	20250114	113400	57366115	4755	4755	4755	4755	0
572	20250114	113300	57366115	4755	4755	4755	4755	0
573	20250114	113200	57366115	4755	4755	4755	4755	0
574	20250114	113100	57366115	4755	4755	4755	4755	0
575	20250114	113000	57366115	4755	4755	4755	4755	0
576	20250114	112900	57366115	4755	4790	4790	4755	127
577	20250114	112800	56761670	4755	4755	4755	4755	0
578	20250114	112700	56761670	4755	4755	4755	4755	0
579	20250114	112600	56761670	4755	4755	4755	4755	0
580	20250114	112500	56761670	4755	4755	4755	4755	0
581	20250114	112400	56761670	4755	4755	4755	4755	0
582	20250114	112300	56761670	4755	4755	4755	4755	0
583	20250114	112200	56761670	4755	4755	4755	4755	0
584	20250114	112100	56761670	4755	4755	4755	4755	120
585	20250114	112000	56191070	4795	4760	4795	4755	695
586	20250114	111900	52885925	4795	4785	4795	4755	401
587	20250114	111800	50977285	4780	4780	4780	4780	3
588	20250114	111700	50962945	4765	4785	4785	4765	3
589	20250114	111600	50948625	4800	4800	4800	4800	74
590	20250114	111500	50593425	4790	4790	4790	4790	0
591	20250114	111400	50593425	4790	4790	4790	4790	1034
592	20250114	111300	45640565	4785	4865	4865	4785	3
593	20250114	111200	45626130	4875	4870	4875	4870	83
594	20250114	111100	45221675	4880	4755	4880	4755	145
595	20250114	111000	44516295	4755	4860	4860	4755	444
596	20250114	110900	42372280	4885	4880	4895	4880	370
597	20250114	110800	40564290	4905	4900	4905	4900	58
598	20250114	110700	40279920	4905	4825	4930	4825	1989
599	20250114	110600	30543080	4830	4745	4830	4740	189
600	20250114	110500	29640040	4745	4825	4830	4745	654
601	20250114	110400	26484550	4830	4715	4900	4715	2804
602	20250114	110300	13019855	4715	4700	4720	4700	444
603	20250114	110200	10930465	4670	4700	4705	4670	251
604	20250114	110100	9751295	4680	4680	4680	4680	0
605	20250114	110000	9751295	4680	4680	4680	4680	0
606	20250114	105900	9751295	4680	4680	4680	4680	0
607	20250114	105800	9751295	4680	4680	4680	4680	0
608	20250114	105700	9751295	4680	4680	4680	4680	0
609	20250114	105600	9751295	4680	4680	4680	4680	0
610	20250114	105500	9751295	4680	4680	4680	4680	0
611	20250114	105400	9751295	4680	4680	4680	4680	246
612	20250114	105300	8600015	4695	4695	4695	4695	0
613	20250114	105200	8600015	4695	4695	4695	4695	1
614	20250114	105100	8595320	4680	4680	4680	4680	0
615	20250114	105000	8595320	4680	4680	4680	4680	0
616	20250114	104900	8595320	4680	4680	4680	4680	0
617	20250114	104800	8595320	4680	4680	4680	4680	0
618	20250114	104700	8595320	4680	4680	4680	4680	1
619	20250114	104600	8590640	4680	4680	4680	4680	0
620	20250114	104500	8590640	4680	4680	4680	4680	0
621	20250114	104400	8590640	4680	4680	4680	4680	2
622	20250114	104300	8581280	4695	4695	4695	4695	0
623	20250114	104200	8581280	4695	4695	4695	4695	0
624	20250114	104100	8581280	4695	4695	4695	4695	0
625	20250114	104000	8581280	4695	4695	4695	4695	0
626	20250114	103900	8581280	4695	4695	4695	4695	0
627	20250114	103800	8581280	4695	4695	4695	4695	0
628	20250114	103700	8581280	4695	4695	4695	4695	0
629	20250114	103600	8581280	4695	4695	4695	4695	20
630	20250114	103500	8487380	4680	4680	4680	4680	0
631	20250114	103400	8487380	4680	4680	4680	4680	0
632	20250114	103300	8487380	4680	4680	4680	4680	0
633	20250114	103200	8487380	4680	4680	4680	4680	0
634	20250114	103100	8487380	4680	4680	4680	4680	0
635	20250114	103000	8487380	4680	4680	4680	4680	0
636	20250114	102900	8487380	4680	4680	4680	4680	0
637	20250114	102800	8487380	4680	4680	4680	4680	0
638	20250114	102700	8487380	4680	4680	4680	4680	0
639	20250114	102600	8487380	4680	4680	4680	4680	0
640	20250114	102500	8487380	4680	4680	4680	4680	100
641	20250114	102400	8019380	4705	4705	4705	4705	0
642	20250114	102300	8019380	4705	4705	4705	4705	0
643	20250114	102200	8019380	4705	4705	4705	4705	0
644	20250114	102100	8019380	4705	4705	4705	4705	0
645	20250114	102000	8019380	4705	4705	4705	4705	1
646	20250114	101900	8014675	4700	4700	4700	4700	0
647	20250114	101800	8014675	4700	4700	4700	4700	0
648	20250114	101700	8014675	4700	4700	4700	4700	0
649	20250114	101600	8014675	4700	4700	4700	4700	38
650	20250114	101500	7836075	4700	4700	4700	4700	0
651	20250114	101400	7836075	4700	4700	4700	4700	0
652	20250114	101300	7836075	4700	4700	4700	4700	0
653	20250114	101200	7836075	4700	4700	4700	4700	49
654	20250114	101100	7605775	4700	4700	4700	4700	0
655	20250114	101000	7605775	4700	4700	4700	4700	51
656	20250114	100900	7366075	4700	4700	4700	4700	3
657	20250114	100800	7351975	4700	4700	4700	4700	0
658	20250114	100700	7351975	4700	4700	4700	4700	0
659	20250114	100600	7351975	4700	4700	4700	4700	2
660	20250114	100500	7342575	4700	4700	4700	4700	1
661	20250114	100400	7337875	4700	4700	4700	4700	0
662	20250114	100300	7337875	4700	4700	4700	4700	1
663	20250114	100200	7333175	4695	4695	4695	4695	28
664	20250114	100100	7201715	4695	4695	4695	4695	0
665	20250114	100000	7201715	4695	4695	4695	4695	0
666	20250114	095900	7201715	4695	4695	4695	4695	0
667	20250114	095800	7201715	4695	4695	4695	4695	0
668	20250114	095700	7201715	4695	4695	4695	4695	0
669	20250114	095600	7201715	4695	4695	4695	4695	0
670	20250114	095500	7201715	4695	4695	4695	4695	0
671	20250114	095400	7201715	4695	4695	4695	4695	0
672	20250114	095300	7201715	4695	4695	4695	4695	0
673	20250114	095200	7201715	4695	4695	4695	4695	0
674	20250114	095100	7201715	4695	4695	4695	4695	1
675	20250114	095000	7197020	4680	4680	4680	4680	0
676	20250114	094900	7197020	4680	4680	4680	4680	3
677	20250114	094800	7182980	4700	4700	4700	4700	0
678	20250114	094700	7182980	4700	4700	4700	4700	2
679	20250114	094600	7173580	4700	4700	4700	4700	0
680	20250114	094500	7173580	4700	4700	4700	4700	90
681	20250114	094400	6750580	4700	4700	4700	4700	1
682	20250114	094300	6745880	4700	4700	4700	4700	3
683	20250114	094200	6731780	4700	4700	4700	4700	5
684	20250114	094100	6708280	4700	4700	4700	4700	0
685	20250114	094000	6708280	4700	4700	4700	4700	0
686	20250114	093900	6708280	4700	4700	4700	4700	0
687	20250114	093800	6708280	4700	4700	4700	4700	2
688	20250114	093700	6698880	4700	4700	4700	4700	0
689	20250114	093600	6698880	4700	4700	4700	4700	0
690	20250114	093500	6698880	4700	4700	4700	4700	0
691	20250114	093400	6698880	4700	4680	4700	4680	653
692	20250114	093300	3642820	4685	4685	4685	4685	182
693	20250114	093200	2790150	4685	4685	4685	4685	0
694	20250114	093100	2790150	4685	4685	4685	4685	30
695	20250114	093000	2649600	4680	4680	4680	4680	0
696	20250114	092900	2649600	4680	4680	4680	4680	0
697	20250114	092800	2649600	4680	4680	4680	4680	0
698	20250114	092700	2649600	4680	4680	4680	4680	0
699	20250114	092600	2649600	4680	4680	4680	4680	0
700	20250114	092500	2649600	4680	4685	4685	4680	25
701	20250114	092400	2532595	4700	4700	4700	4700	0
702	20250114	092300	2532595	4700	4700	4700	4700	0
703	20250114	092200	2532595	4700	4700	4700	4700	0
704	20250114	092100	2532595	4700	4700	4700	4700	0
705	20250114	092000	2532595	4700	4700	4700	4700	3
706	20250114	091900	2518495	4685	4685	4685	4685	0
707	20250114	091800	2518495	4685	4685	4685	4685	193
708	20250114	091700	1614290	4685	4685	4685	4685	0
709	20250114	091600	1614290	4685	4685	4685	4685	0
710	20250114	091500	1614290	4685	4685	4685	4685	0
711	20250114	091400	1614290	4685	4685	4685	4685	3
712	20250114	091300	1600235	4680	4680	4680	4680	0
713	20250114	091200	1600235	4680	4680	4680	4680	0
714	20250114	091100	1600235	4680	4680	4685	4680	93
715	20250114	091000	1164630	4680	4680	4680	4680	0
716	20250114	090900	1164630	4680	4680	4680	4670	171
717	20250114	090800	364410	4670	4670	4670	4670	3
718	20250114	090700	350400	4670	4670	4670	4670	1
719	20250114	090600	345730	4670	4670	4670	4670	5
720	20250114	090500	322380	4670	4670	4670	4670	17
721	20250114	090400	242990	4670	4670	4670	4670	34
722	20250114	090300	84210	4670	4670	4670	4670	8
723	20250114	090200	46850	4685	4685	4685	4685	0
724	20250114	090100	46850	4685	4685	4685	4685	0
725	20250114	090000	46850	4685	4685	4685	4685	10