KissMeData/317530/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	211400	117681595	4980	4980	4980	4980	312
3	20250109	211300	117681595	4980	4980	4980	4980	0
4	20250109	211200	117681595	4980	4980	4980	4980	0
5	20250109	211100	117681595	4980	4980	4980	4980	0
6	20250109	211000	117681595	4980	4980	4980	4980	0
7	20250109	210900	117681595	4980	4980	4980	4980	0
8	20250109	210800	117681595	4980	4980	4980	4980	0
9	20250109	210700	117681595	4980	4980	4980	4980	0
10	20250109	210600	117681595	4980	4980	4980	4980	0
11	20250109	210500	117681595	4980	4980	4980	4980	0
12	20250109	210400	117681595	4980	4980	4980	4980	0
13	20250109	210300	117681595	4980	4980	4980	4980	0
14	20250109	210200	117681595	4980	4980	4980	4980	0
15	20250109	210100	117681595	4980	4980	4980	4980	0
16	20250109	210000	117681595	4980	4980	4980	4980	0
17	20250109	205900	117681595	4980	4980	4980	4980	0
18	20250109	205800	117681595	4980	4980	4980	4980	0
19	20250109	205700	117681595	4980	4980	4980	4980	0
20	20250109	205600	117681595	4980	4980	4980	4980	0
21	20250109	205500	117681595	4980	4980	4980	4980	0
22	20250109	205400	117681595	4980	4980	4980	4980	0
23	20250109	205300	117681595	4980	4980	4980	4980	0
24	20250109	205200	117681595	4980	4980	4980	4980	0
25	20250109	205100	117681595	4980	4980	4980	4980	0
26	20250109	205000	117681595	4980	4980	4980	4980	0
27	20250109	204900	117681595	4980	4980	4980	4980	0
28	20250109	204800	117681595	4980	4980	4980	4980	0
29	20250109	204700	117681595	4980	4980	4980	4980	0
30	20250109	204600	117681595	4980	4980	4980	4980	0
31	20250109	204500	117681595	4980	4980	4980	4980	0
32	20250109	204400	117681595	4980	4980	4980	4980	312
33	20250109	204300	117681595	4980	4980	4980	4980	0
34	20250109	204200	117681595	4980	4980	4980	4980	0
35	20250109	204100	117681595	4980	4980	4980	4980	0
36	20250109	204000	117681595	4980	4980	4980	4980	0
37	20250109	203900	117681595	4980	4980	4980	4980	0
38	20250109	203800	117681595	4980	4980	4980	4980	0
39	20250109	203700	117681595	4980	4980	4980	4980	0
40	20250109	203600	117681595	4980	4980	4980	4980	0
41	20250109	203500	117681595	4980	4980	4980	4980	0
42	20250109	203400	117681595	4980	4980	4980	4980	0
43	20250109	203300	117681595	4980	4980	4980	4980	0
44	20250109	203200	117681595	4980	4980	4980	4980	0
45	20250109	203100	117681595	4980	4980	4980	4980	0
46	20250109	203000	117681595	4980	4980	4980	4980	0
47	20250109	202900	117681595	4980	4980	4980	4980	0
48	20250109	202800	117681595	4980	4980	4980	4980	0
49	20250109	202700	117681595	4980	4980	4980	4980	0
50	20250109	202600	117681595	4980	4980	4980	4980	0
51	20250109	202500	117681595	4980	4980	4980	4980	0
52	20250109	202400	117681595	4980	4980	4980	4980	0
53	20250109	202300	117681595	4980	4980	4980	4980	0
54	20250109	202200	117681595	4980	4980	4980	4980	0
55	20250109	202100	117681595	4980	4980	4980	4980	0
56	20250109	202000	117681595	4980	4980	4980	4980	0
57	20250109	201900	117681595	4980	4980	4980	4980	0
58	20250109	201800	117681595	4980	4980	4980	4980	0
59	20250109	201700	117681595	4980	4980	4980	4980	0
60	20250109	201600	117681595	4980	4980	4980	4980	0
61	20250109	201500	117681595	4980	4980	4980	4980	0
62	20250109	201400	117681595	4980	4980	4980	4980	312
63	20250109	201300	117681595	4980	4980	4980	4980	0
64	20250109	201200	117681595	4980	4980	4980	4980	0
65	20250109	201100	117681595	4980	4980	4980	4980	0
66	20250109	201000	117681595	4980	4980	4980	4980	0
67	20250109	200900	117681595	4980	4980	4980	4980	0
68	20250109	200800	117681595	4980	4980	4980	4980	0
69	20250109	200700	117681595	4980	4980	4980	4980	0
70	20250109	200600	117681595	4980	4980	4980	4980	0
71	20250109	200500	117681595	4980	4980	4980	4980	0
72	20250109	200400	117681595	4980	4980	4980	4980	0
73	20250109	200300	117681595	4980	4980	4980	4980	0
74	20250109	200200	117681595	4980	4980	4980	4980	0
75	20250109	200100	117681595	4980	4980	4980	4980	0
76	20250109	200000	117681595	4980	4980	4980	4980	0
77	20250109	195900	117681595	4980	4980	4980	4980	0
78	20250109	195800	117681595	4980	4980	4980	4980	0
79	20250109	195700	117681595	4980	4980	4980	4980	0
80	20250109	195600	117681595	4980	4980	4980	4980	0
81	20250109	195500	117681595	4980	4980	4980	4980	0
82	20250109	195400	117681595	4980	4980	4980	4980	0
83	20250109	195300	117681595	4980	4980	4980	4980	0
84	20250109	195200	117681595	4980	4980	4980	4980	0
85	20250109	195100	117681595	4980	4980	4980	4980	0
86	20250109	195000	117681595	4980	4980	4980	4980	0
87	20250109	194900	117681595	4980	4980	4980	4980	0
88	20250109	194800	117681595	4980	4980	4980	4980	0
89	20250109	194700	117681595	4980	4980	4980	4980	0
90	20250109	194600	117681595	4980	4980	4980	4980	0
91	20250109	194500	117681595	4980	4980	4980	4980	0
92	20250109	194400	117681595	4980	4980	4980	4980	312
93	20250109	194300	117681595	4980	4980	4980	4980	0
94	20250109	194200	117681595	4980	4980	4980	4980	0
95	20250109	194100	117681595	4980	4980	4980	4980	0
96	20250109	194000	117681595	4980	4980	4980	4980	0
97	20250109	193900	117681595	4980	4980	4980	4980	0
98	20250109	193800	117681595	4980	4980	4980	4980	0
99	20250109	193700	117681595	4980	4980	4980	4980	0
100	20250109	193600	117681595	4980	4980	4980	4980	0
101	20250109	193500	117681595	4980	4980	4980	4980	0
102	20250109	193400	117681595	4980	4980	4980	4980	0
103	20250109	193300	117681595	4980	4980	4980	4980	0
104	20250109	193200	117681595	4980	4980	4980	4980	0
105	20250109	193100	117681595	4980	4980	4980	4980	0
106	20250109	193000	117681595	4980	4980	4980	4980	0
107	20250109	192900	117681595	4980	4980	4980	4980	0
108	20250109	192800	117681595	4980	4980	4980	4980	0
109	20250109	192700	117681595	4980	4980	4980	4980	0
110	20250109	192600	117681595	4980	4980	4980	4980	0
111	20250109	192500	117681595	4980	4980	4980	4980	0
112	20250109	192400	117681595	4980	4980	4980	4980	0
113	20250109	192300	117681595	4980	4980	4980	4980	0
114	20250109	192200	117681595	4980	4980	4980	4980	0
115	20250109	192100	117681595	4980	4980	4980	4980	0
116	20250109	192000	117681595	4980	4980	4980	4980	0
117	20250109	191900	117681595	4980	4980	4980	4980	0
118	20250109	191800	117681595	4980	4980	4980	4980	0
119	20250109	191700	117681595	4980	4980	4980	4980	0
120	20250109	191600	117681595	4980	4980	4980	4980	0
121	20250109	191500	117681595	4980	4980	4980	4980	0
122	20250109	191400	117681595	4980	4980	4980	4980	312
123	20250109	191300	117681595	4980	4980	4980	4980	0
124	20250109	191200	117681595	4980	4980	4980	4980	0
125	20250109	191100	117681595	4980	4980	4980	4980	0
126	20250109	191000	117681595	4980	4980	4980	4980	0
127	20250109	190900	117681595	4980	4980	4980	4980	0
128	20250109	190800	117681595	4980	4980	4980	4980	0
129	20250109	190700	117681595	4980	4980	4980	4980	0
130	20250109	190600	117681595	4980	4980	4980	4980	0
131	20250109	190500	117681595	4980	4980	4980	4980	0
132	20250109	190400	117681595	4980	4980	4980	4980	0
133	20250109	190300	117681595	4980	4980	4980	4980	0
134	20250109	190200	117681595	4980	4980	4980	4980	0
135	20250109	190100	117681595	4980	4980	4980	4980	0
136	20250109	190000	117681595	4980	4980	4980	4980	0
137	20250109	185900	117681595	4980	4980	4980	4980	0
138	20250109	185800	117681595	4980	4980	4980	4980	0
139	20250109	185700	117681595	4980	4980	4980	4980	0
140	20250109	185600	117681595	4980	4980	4980	4980	0
141	20250109	185500	117681595	4980	4980	4980	4980	0
142	20250109	185400	117681595	4980	4980	4980	4980	0
143	20250109	185300	117681595	4980	4980	4980	4980	0
144	20250109	185200	117681595	4980	4980	4980	4980	0
145	20250109	185100	117681595	4980	4980	4980	4980	0
146	20250109	185000	117681595	4980	4980	4980	4980	0
147	20250109	184900	117681595	4980	4980	4980	4980	0
148	20250109	184800	117681595	4980	4980	4980	4980	0
149	20250109	184700	117681595	4980	4980	4980	4980	0
150	20250109	184600	117681595	4980	4980	4980	4980	0
151	20250109	184500	117681595	4980	4980	4980	4980	0
152	20250109	184400	117681595	4980	4980	4980	4980	312
153	20250109	184300	117681595	4980	4980	4980	4980	0
154	20250109	184200	117681595	4980	4980	4980	4980	0
155	20250109	184100	117681595	4980	4980	4980	4980	0
156	20250109	184000	117681595	4980	4980	4980	4980	0
157	20250109	183900	117681595	4980	4980	4980	4980	0
158	20250109	183800	117681595	4980	4980	4980	4980	0
159	20250109	183700	117681595	4980	4980	4980	4980	0
160	20250109	183600	117681595	4980	4980	4980	4980	0
161	20250109	183500	117681595	4980	4980	4980	4980	0
162	20250109	183400	117681595	4980	4980	4980	4980	0
163	20250109	183300	117681595	4980	4980	4980	4980	0
164	20250109	183200	117681595	4980	4980	4980	4980	0
165	20250109	183100	117681595	4980	4980	4980	4980	0
166	20250109	183000	117681595	4980	4980	4980	4980	0
167	20250109	182900	117681595	4980	4980	4980	4980	0
168	20250109	182800	117681595	4980	4980	4980	4980	0
169	20250109	182700	117681595	4980	4980	4980	4980	0
170	20250109	182600	117681595	4980	4980	4980	4980	0
171	20250109	182500	117681595	4980	4980	4980	4980	0
172	20250109	182400	117681595	4980	4980	4980	4980	0
173	20250109	182300	117681595	4980	4980	4980	4980	0
174	20250109	182200	117681595	4980	4980	4980	4980	0
175	20250109	182100	117681595	4980	4980	4980	4980	0
176	20250109	182000	117681595	4980	4980	4980	4980	0
177	20250109	181900	117681595	4980	4980	4980	4980	0
178	20250109	181800	117681595	4980	4980	4980	4980	0
179	20250109	181700	117681595	4980	4980	4980	4980	0
180	20250109	181600	117681595	4980	4980	4980	4980	0
181	20250109	181500	117681595	4980	4980	4980	4980	0
182	20250109	181400	117681595	4980	4980	4980	4980	312
183	20250109	181300	117681595	4980	4980	4980	4980	0
184	20250109	181200	117681595	4980	4980	4980	4980	0
185	20250109	181100	117681595	4980	4980	4980	4980	0
186	20250109	181000	117681595	4980	4980	4980	4980	0
187	20250109	180900	117681595	4980	4980	4980	4980	0
188	20250109	180800	117681595	4980	4980	4980	4980	0
189	20250109	180700	117681595	4980	4980	4980	4980	0
190	20250109	180600	117681595	4980	4980	4980	4980	0
191	20250109	180500	117681595	4980	4980	4980	4980	0
192	20250109	180400	117681595	4980	4980	4980	4980	0
193	20250109	180300	117681595	4980	4980	4980	4980	0
194	20250109	180200	117681595	4980	4980	4980	4980	0
195	20250109	180100	117681595	4980	4980	4980	4980	0
196	20250109	180000	117681595	4980	4980	4980	4980	0
197	20250109	175900	117681595	4980	4980	4980	4980	0
198	20250109	175800	117681595	4980	4980	4980	4980	0
199	20250109	175700	117681595	4980	4980	4980	4980	0
200	20250109	175600	117681595	4980	4980	4980	4980	0
201	20250109	175500	117681595	4980	4980	4980	4980	0
202	20250109	175400	117681595	4980	4980	4980	4980	0
203	20250109	175300	117681595	4980	4980	4980	4980	0
204	20250109	175200	117681595	4980	4980	4980	4980	0
205	20250109	175100	117681595	4980	4980	4980	4980	0
206	20250109	175000	117681595	4980	4980	4980	4980	0
207	20250109	174900	117681595	4980	4980	4980	4980	0
208	20250109	174800	117681595	4980	4980	4980	4980	0
209	20250109	174700	117681595	4980	4980	4980	4980	0
210	20250109	174600	117681595	4980	4980	4980	4980	0
211	20250109	174500	117681595	4980	4980	4980	4980	0
212	20250109	174400	117681595	4980	4980	4980	4980	312
213	20250109	174300	117681595	4980	4980	4980	4980	0
214	20250109	174200	117681595	4980	4980	4980	4980	0
215	20250109	174100	117681595	4980	4980	4980	4980	0
216	20250109	174000	117681595	4980	4980	4980	4980	0
217	20250109	173900	117681595	4980	4980	4980	4980	0
218	20250109	173800	117681595	4980	4980	4980	4980	0
219	20250109	173700	117681595	4980	4980	4980	4980	0
220	20250109	173600	117681595	4980	4980	4980	4980	0
221	20250109	173500	117681595	4980	4980	4980	4980	0
222	20250109	173400	117681595	4980	4980	4980	4980	0
223	20250109	173300	117681595	4980	4980	4980	4980	0
224	20250109	173200	117681595	4980	4980	4980	4980	0
225	20250109	173100	117681595	4980	4980	4980	4980	0
226	20250109	173000	117681595	4980	4980	4980	4980	0
227	20250109	172900	117681595	4980	4980	4980	4980	0
228	20250109	172800	117681595	4980	4980	4980	4980	0
229	20250109	172700	117681595	4980	4980	4980	4980	0
230	20250109	172600	117681595	4980	4980	4980	4980	0
231	20250109	172500	117681595	4980	4980	4980	4980	0
232	20250109	172400	117681595	4980	4980	4980	4980	0
233	20250109	172300	117681595	4980	4980	4980	4980	0
234	20250109	172200	117681595	4980	4980	4980	4980	0
235	20250109	172100	117681595	4980	4980	4980	4980	0
236	20250109	172000	117681595	4980	4980	4980	4980	0
237	20250109	171900	117681595	4980	4980	4980	4980	0
238	20250109	171800	117681595	4980	4980	4980	4980	0
239	20250109	171700	117681595	4980	4980	4980	4980	0
240	20250109	171600	117681595	4980	4980	4980	4980	0
241	20250109	171500	117681595	4980	4980	4980	4980	0
242	20250109	171400	117681595	4980	4980	4980	4980	312
243	20250109	171300	117681595	4980	4980	4980	4980	0
244	20250109	171200	117681595	4980	4980	4980	4980	0
245	20250109	171100	117681595	4980	4980	4980	4980	0
246	20250109	171000	117681595	4980	4980	4980	4980	0
247	20250109	170900	117681595	4980	4980	4980	4980	0
248	20250109	170800	117681595	4980	4980	4980	4980	0
249	20250109	170700	117681595	4980	4980	4980	4980	0
250	20250109	170600	117681595	4980	4980	4980	4980	0
251	20250109	170500	117681595	4980	4980	4980	4980	0
252	20250109	170400	117681595	4980	4980	4980	4980	0
253	20250109	170300	117681595	4980	4980	4980	4980	0
254	20250109	170200	117681595	4980	4980	4980	4980	0
255	20250109	170100	117681595	4980	4980	4980	4980	0
256	20250109	170000	117681595	4980	4980	4980	4980	0
257	20250109	165900	117681595	4980	4980	4980	4980	0
258	20250109	165800	117681595	4980	4980	4980	4980	0
259	20250109	165700	117681595	4980	4980	4980	4980	0
260	20250109	165600	117681595	4980	4980	4980	4980	0
261	20250109	165500	117681595	4980	4980	4980	4980	0
262	20250109	165400	117681595	4980	4980	4980	4980	0
263	20250109	165300	117681595	4980	4980	4980	4980	0
264	20250109	165200	117681595	4980	4980	4980	4980	0
265	20250109	165100	117681595	4980	4980	4980	4980	0
266	20250109	165000	117681595	4980	4980	4980	4980	0
267	20250109	164900	117681595	4980	4980	4980	4980	0
268	20250109	164800	117681595	4980	4980	4980	4980	0
269	20250109	164700	117681595	4980	4980	4980	4980	0
270	20250109	164600	117681595	4980	4980	4980	4980	0
271	20250109	164500	117681595	4980	4980	4980	4980	0
272	20250109	164400	117681595	4980	4980	4980	4980	312
273	20250109	164300	117681595	4980	4980	4980	4980	0
274	20250109	164200	117681595	4980	4980	4980	4980	0
275	20250109	164100	117681595	4980	4980	4980	4980	0
276	20250109	164000	117681595	4980	4980	4980	4980	0
277	20250109	163900	117681595	4980	4980	4980	4980	0
278	20250109	163800	117681595	4980	4980	4980	4980	0
279	20250109	163700	117681595	4980	4980	4980	4980	0
280	20250109	163600	117681595	4980	4980	4980	4980	0
281	20250109	163500	117681595	4980	4980	4980	4980	0
282	20250109	163400	117681595	4980	4980	4980	4980	0
283	20250109	163300	117681595	4980	4980	4980	4980	0
284	20250109	163200	117681595	4980	4980	4980	4980	0
285	20250109	163100	117681595	4980	4980	4980	4980	0
286	20250109	163000	117681595	4980	4980	4980	4980	0
287	20250109	162900	117681595	4980	4980	4980	4980	0
288	20250109	162800	117681595	4980	4980	4980	4980	0
289	20250109	162700	117681595	4980	4980	4980	4980	0
290	20250109	162600	117681595	4980	4980	4980	4980	0
291	20250109	162500	117681595	4980	4980	4980	4980	0
292	20250109	162400	117681595	4980	4980	4980	4980	0
293	20250109	162300	117681595	4980	4980	4980	4980	0
294	20250109	162200	117681595	4980	4980	4980	4980	0
295	20250109	162100	117681595	4980	4980	4980	4980	0
296	20250109	162000	117681595	4980	4980	4980	4980	0
297	20250109	161900	117681595	4980	4980	4980	4980	0
298	20250109	161800	117681595	4980	4980	4980	4980	0
299	20250109	161700	117681595	4980	4980	4980	4980	0
300	20250109	161600	117681595	4980	4980	4980	4980	0
301	20250109	161500	117681595	4980	4980	4980	4980	0
302	20250109	161400	117681595	4980	4980	4980	4980	312
303	20250109	161300	117681595	4980	4980	4980	4980	0
304	20250109	161200	117681595	4980	4980	4980	4980	0
305	20250109	161100	117681595	4980	4980	4980	4980	0
306	20250109	161000	117681595	4980	4980	4980	4980	0
307	20250109	160900	117681595	4980	4980	4980	4980	0
308	20250109	160800	117681595	4980	4980	4980	4980	0
309	20250109	160700	117681595	4980	4980	4980	4980	0
310	20250109	160600	117681595	4980	4980	4980	4980	0
311	20250109	160500	117681595	4980	4980	4980	4980	0
312	20250109	160400	117681595	4980	4980	4980	4980	0
313	20250109	160300	117681595	4980	4980	4980	4980	0
314	20250109	160200	117681595	4980	4980	4980	4980	0
315	20250109	160100	117681595	4980	4980	4980	4980	0
316	20250109	160000	117681595	4980	4980	4980	4980	0
317	20250109	155900	117681595	4980	4980	4980	4980	0
318	20250109	155800	117681595	4980	4980	4980	4980	0
319	20250109	155700	117681595	4980	4980	4980	4980	0
320	20250109	155600	117681595	4980	4980	4980	4980	0
321	20250109	155500	117681595	4980	4980	4980	4980	0
322	20250109	155400	117681595	4980	4980	4980	4980	0
323	20250109	155300	117681595	4980	4980	4980	4980	0
324	20250109	155200	117681595	4980	4980	4980	4980	0
325	20250109	155100	117681595	4980	4980	4980	4980	0
326	20250109	155000	117681595	4980	4980	4980	4980	0
327	20250109	154900	117681595	4980	4980	4980	4980	0
328	20250109	154800	117681595	4980	4980	4980	4980	0
329	20250109	154700	117681595	4980	4980	4980	4980	0
330	20250109	154600	117681595	4980	4980	4980	4980	0
331	20250109	154500	117681595	4980	4980	4980	4980	0
332	20250109	154400	117681595	4980	4980	4980	4980	312
333	20250109	154300	117681595	4980	4980	4980	4980	0
334	20250109	154200	117681595	4980	4980	4980	4980	0
335	20250109	154100	117681595	4980	4980	4980	4980	0
336	20250109	154000	117681595	4980	4980	4980	4980	0
337	20250109	153900	117681595	4980	4980	4980	4980	0
338	20250109	153800	117681595	4980	4980	4980	4980	0
339	20250109	153700	117681595	4980	4980	4980	4980	0
340	20250109	153600	117681595	4980	4980	4980	4980	0
341	20250109	153500	117681595	4980	4980	4980	4980	0
342	20250109	153400	117681595	4980	4980	4980	4980	0
343	20250109	153300	117681595	4980	4980	4980	4980	0
344	20250109	153200	117681595	4980	4980	4980	4980	0
345	20250109	153100	117681595	4980	4980	4980	4980	0
346	20250109	153000	117681595	4980	4980	4980	4980	312
347	20250109	152900	116127835	4985	4985	4985	4985	0
348	20250109	152800	116127835	4985	4985	4985	4985	0
349	20250109	152700	116127835	4985	4985	4985	4985	0
350	20250109	152600	116127835	4985	4985	4985	4985	0
351	20250109	152500	116127835	4985	4985	4985	4985	0
352	20250109	152400	116127835	4985	4985	4985	4985	0
353	20250109	152300	116127835	4985	4985	4985	4985	0
354	20250109	152200	116127835	4985	4985	4985	4985	0
355	20250109	152100	116127835	4985	4985	4985	4985	0
356	20250109	152000	116127835	4985	4985	4985	4985	0
357	20250109	151900	116127835	4985	4995	5000	4985	157
358	20250109	151800	115342875	4995	4955	4995	4955	461
359	20250109	151700	113047170	4955	4955	4955	4955	0
360	20250109	151600	113047170	4955	4955	4955	4955	0
361	20250109	151500	113047170	4955	4950	4955	4950	6
362	20250109	151400	113017465	4925	4925	4925	4925	101
363	20250109	151300	112520040	4955	4955	4955	4955	1
364	20250109	151200	112515085	4955	4955	4955	4955	0
365	20250109	151100	112515085	4955	4955	4955	4955	1
366	20250109	151000	112510130	4925	4940	4940	4925	483
367	20250109	150900	110125265	4955	4950	4955	4950	2
368	20250109	150800	110115360	4940	4940	4940	4940	0
369	20250109	150700	110115360	4940	4940	4940	4940	0
370	20250109	150600	110115360	4940	4940	4940	4940	0
371	20250109	150500	110115360	4940	4940	4940	4940	114
372	20250109	150400	109552200	4940	4940	4940	4940	0
373	20250109	150300	109552200	4940	4925	4940	4925	238
374	20250109	150200	108379925	4930	4925	4930	4925	151
375	20250109	150100	107636245	4925	4925	4925	4925	92
376	20250109	150000	107183145	4930	4930	4930	4930	1
377	20250109	145900	107178215	4925	4925	4925	4925	150
378	20250109	145800	106439465	4930	4930	4930	4930	0
379	20250109	145700	106439465	4930	4930	4930	4930	1
380	20250109	145600	106434535	4925	4925	4925	4925	0
381	20250109	145500	106434535	4925	4925	4925	4925	30
382	20250109	145400	106286785	4930	4930	4930	4930	49
383	20250109	145300	106045215	4925	4925	4925	4925	167
384	20250109	145200	105222740	4900	4900	4900	4900	0
385	20250109	145100	105222740	4900	4900	4900	4900	98
386	20250109	145000	104742540	4915	4915	4915	4915	0
387	20250109	144900	104742540	4915	4915	4915	4915	0
388	20250109	144800	104742540	4915	4915	4915	4915	1
389	20250109	144700	104737625	4915	4915	4915	4915	0
390	20250109	144600	104737625	4915	4915	4915	4915	52
391	20250109	144500	104482045	4930	4930	4930	4930	0
392	20250109	144400	104482045	4930	4930	4930	4930	0
393	20250109	144300	104482045	4930	4930	4930	4930	0
394	20250109	144200	104482045	4930	4905	4930	4900	484
395	20250109	144100	102109330	4900	4900	4900	4900	0
396	20250109	144000	102109330	4900	4900	4900	4900	0
397	20250109	143900	102109330	4900	4900	4900	4900	0
398	20250109	143800	102109330	4900	4900	4900	4900	0
399	20250109	143700	102109330	4900	4900	4900	4900	0
400	20250109	143600	102109330	4900	4900	4900	4900	0
401	20250109	143500	102109330	4900	4900	4900	4900	0
402	20250109	143400	102109330	4900	4900	4900	4900	0
403	20250109	143300	102109330	4900	4900	4900	4900	0
404	20250109	143200	102109330	4900	4900	4900	4900	0
405	20250109	143100	102109330	4900	4900	4900	4900	0
406	20250109	143000	102109330	4900	4900	4900	4900	0
407	20250109	142900	102109330	4900	4900	4900	4900	0
408	20250109	142800	102109330	4900	4900	4900	4900	0
409	20250109	142700	102109330	4900	4900	4900	4900	0
410	20250109	142600	102109330	4900	4900	4900	4900	0
411	20250109	142500	102109330	4900	4900	4900	4900	0
412	20250109	142400	102109330	4900	4900	4900	4900	0
413	20250109	142300	102109330	4900	4900	4900	4900	0
414	20250109	142200	102109330	4900	4900	4900	4900	1
415	20250109	142100	102104430	4935	4935	4935	4935	0
416	20250109	142000	102104430	4935	4930	4935	4930	2
417	20250109	141900	102094565	4900	4900	4900	4900	0
418	20250109	141800	102094565	4900	4900	4900	4900	0
419	20250109	141700	102094565	4900	4900	4900	4900	0
420	20250109	141600	102094565	4900	4900	4900	4900	0
421	20250109	141500	102094565	4900	4900	4900	4900	0
422	20250109	141400	102094565	4900	4940	4940	4900	19
423	20250109	141300	102000795	4940	4940	4940	4940	1
424	20250109	141200	101995855	4930	4930	4930	4930	1
425	20250109	141100	101990925	4920	4880	4920	4880	1714
426	20250109	141000	93580340	4875	4880	4880	4875	10
427	20250109	140900	93531570	4880	4880	4880	4880	100
428	20250109	140800	93043570	4880	4880	4880	4880	35
429	20250109	140700	92872770	4890	4890	4890	4890	0
430	20250109	140600	92872770	4890	4890	4890	4890	0
431	20250109	140500	92872770	4890	4890	4890	4890	0
432	20250109	140400	92872770	4890	4890	4890	4890	0
433	20250109	140300	92872770	4890	4890	4890	4890	0
434	20250109	140200	92872770	4890	4890	4890	4890	0
435	20250109	140100	92872770	4890	4890	4890	4890	0
436	20250109	140000	92872770	4890	4890	4890	4890	0
437	20250109	135900	92872770	4890	4890	4890	4890	0
438	20250109	135800	92872770	4890	4890	4890	4890	0
439	20250109	135700	92872770	4890	4890	4890	4890	0
440	20250109	135600	92872770	4890	4890	4890	4890	0
441	20250109	135500	92872770	4890	4890	4890	4890	0
442	20250109	135400	92872770	4890	4890	4890	4890	0
443	20250109	135300	92872770	4890	4890	4890	4890	0
444	20250109	135200	92872770	4890	4890	4890	4890	0
445	20250109	135100	92872770	4890	4890	4890	4890	1
446	20250109	135000	92867880	4880	4880	4880	4880	1
447	20250109	134900	92863000	4875	4875	4875	4875	0
448	20250109	134800	92863000	4875	4855	4875	4855	120
449	20250109	134700	92278200	4855	4855	4855	4855	0
450	20250109	134600	92278200	4855	4855	4855	4855	0
451	20250109	134500	92278200	4855	4855	4855	4855	0
452	20250109	134400	92278200	4855	4855	4855	4855	100
453	20250109	134300	91792700	4855	4855	4855	4855	0
454	20250109	134200	91792700	4855	4855	4855	4855	0
455	20250109	134100	91792700	4855	4855	4855	4855	0
456	20250109	134000	91792700	4855	4855	4855	4855	0
457	20250109	133900	91792700	4855	4855	4855	4855	0
458	20250109	133800	91792700	4855	4855	4855	4855	0
459	20250109	133700	91792700	4855	4855	4855	4855	0
460	20250109	133600	91792700	4855	4855	4855	4855	0
461	20250109	133500	91792700	4855	4855	4855	4855	0
462	20250109	133400	91792700	4855	4855	4855	4855	22
463	20250109	133300	91685890	4850	4850	4850	4850	390
464	20250109	133200	89794390	4845	4845	4845	4845	0
465	20250109	133100	89794390	4845	4845	4845	4845	0
466	20250109	133000	89794390	4845	4845	4845	4845	34
467	20250109	132900	89629660	4850	4850	4850	4850	0
468	20250109	132800	89629660	4850	4850	4850	4850	0
469	20250109	132700	89629660	4850	4850	4850	4850	0
470	20250109	132600	89629660	4850	4850	4850	4850	30
471	20250109	132500	89484160	4850	4850	4850	4850	700
472	20250109	132400	86089160	4845	4845	4845	4845	0
473	20250109	132300	86089160	4845	4845	4845	4845	0
474	20250109	132200	86089160	4845	4845	4845	4845	0
475	20250109	132100	86089160	4845	4845	4845	4845	0
476	20250109	132000	86089160	4845	4845	4845	4845	6
477	20250109	131900	86060090	4850	4850	4850	4850	0
478	20250109	131800	86060090	4850	4850	4850	4850	50
479	20250109	131700	85817590	4845	4845	4845	4845	175
480	20250109	131600	84969715	4845	4845	4845	4845	3
481	20250109	131500	84955180	4845	4845	4845	4845	10
482	20250109	131400	84906730	4850	4850	4850	4850	0
483	20250109	131300	84906730	4850	4850	4850	4850	0
484	20250109	131200	84906730	4850	4850	4850	4850	0
485	20250109	131100	84906730	4850	4850	4850	4850	30
486	20250109	131000	84761230	4855	4855	4855	4855	0
487	20250109	130900	84761230	4855	4855	4855	4855	0
488	20250109	130800	84761230	4855	4855	4855	4855	0
489	20250109	130700	84761230	4855	4855	4855	4855	0
490	20250109	130600	84761230	4855	4850	4855	4850	50
491	20250109	130500	84518720	4850	4850	4850	4850	0
492	20250109	130400	84518720	4850	4850	4850	4850	0
493	20250109	130300	84518720	4850	4850	4850	4850	0
494	20250109	130200	84518720	4850	4850	4850	4850	0
495	20250109	130100	84518720	4850	4850	4850	4850	0
496	20250109	130000	84518720	4850	4850	4850	4850	63
497	20250109	125900	84213170	4855	4855	4855	4855	59
498	20250109	125800	83926725	4855	4855	4855	4855	0
499	20250109	125700	83926725	4855	4850	4855	4850	381
500	20250109	125600	82077275	4850	4850	4850	4850	0
501	20250109	125500	82077275	4850	4850	4850	4850	251
502	20250109	125400	80859925	4845	4845	4845	4845	0
503	20250109	125300	80859925	4845	4845	4845	4845	0
504	20250109	125200	80859925	4845	4845	4845	4845	0
505	20250109	125100	80859925	4845	4845	4845	4845	26
506	20250109	125000	80733955	4850	4850	4850	4850	0
507	20250109	124900	80733955	4850	4850	4850	4850	0
508	20250109	124800	80733955	4850	4850	4850	4850	0
509	20250109	124700	80733955	4850	4850	4850	4850	0
510	20250109	124600	80733955	4850	4850	4850	4850	12
511	20250109	124500	80675755	4850	4850	4850	4850	0
512	20250109	124400	80675755	4850	4850	4850	4850	0
513	20250109	124300	80675755	4850	4850	4850	4850	1168
514	20250109	124200	75010955	4845	4845	4845	4845	135
515	20250109	124100	74356880	4845	4845	4845	4845	206
516	20250109	124000	73358810	4845	4845	4845	4845	0
517	20250109	123900	73358810	4845	4845	4845	4845	77
518	20250109	123800	72985745	4845	4845	4845	4845	0
519	20250109	123700	72985745	4845	4845	4845	4845	0
520	20250109	123600	72985745	4845	4845	4845	4845	0
521	20250109	123500	72985745	4845	4845	4845	4845	0
522	20250109	123400	72985745	4845	4845	4845	4845	0
523	20250109	123300	72985745	4845	4845	4845	4845	0
524	20250109	123200	72985745	4845	4845	4845	4845	6
525	20250109	123100	72956675	4845	4845	4845	4845	20
526	20250109	123000	72859775	4845	4845	4845	4845	100
527	20250109	122900	72375275	4845	4845	4845	4845	13
528	20250109	122800	72312290	4850	4850	4850	4850	0
529	20250109	122700	72312290	4850	4850	4850	4850	0
530	20250109	122600	72312290	4850	4850	4850	4850	0
531	20250109	122500	72312290	4850	4850	4850	4850	0
532	20250109	122400	72312290	4850	4850	4850	4850	0
533	20250109	122300	72312290	4850	4850	4850	4850	0
534	20250109	122200	72312290	4850	4850	4850	4850	0
535	20250109	122100	72312290	4850	4850	4850	4850	0
536	20250109	122000	72312290	4850	4850	4850	4850	0
537	20250109	121900	72312290	4850	4850	4850	4850	74
538	20250109	121800	71953390	4850	4850	4850	4850	0
539	20250109	121700	71953390	4850	4850	4850	4850	0
540	20250109	121600	71953390	4850	4850	4850	4850	0
541	20250109	121500	71953390	4850	4850	4850	4850	0
542	20250109	121400	71953390	4850	4850	4850	4850	0
543	20250109	121300	71953390	4850	4850	4850	4850	0
544	20250109	121200	71953390	4850	4850	4850	4850	0
545	20250109	121100	71953390	4850	4850	4850	4850	0
546	20250109	121000	71953390	4850	4850	4850	4850	18
547	20250109	120900	71866090	4855	4855	4855	4855	0
548	20250109	120800	71866090	4855	4855	4855	4855	0
549	20250109	120700	71866090	4855	4855	4855	4855	0
550	20250109	120600	71866090	4855	4855	4855	4855	555
551	20250109	120500	69171565	4860	4860	4860	4860	0
552	20250109	120400	69171565	4860	4860	4860	4860	0
553	20250109	120300	69171565	4860	4860	4860	4860	100
554	20250109	120200	68685565	4860	4860	4860	4860	0
555	20250109	120100	68685565	4860	4860	4860	4860	0
556	20250109	120000	68685565	4860	4855	4860	4855	30
557	20250109	115900	68539815	4855	4855	4855	4855	300
558	20250109	115800	67083315	4855	4855	4855	4855	0
559	20250109	115700	67083315	4855	4855	4855	4855	0
560	20250109	115600	67083315	4855	4855	4855	4855	0
561	20250109	115500	67083315	4855	4855	4855	4855	0
562	20250109	115400	67083315	4855	4855	4855	4855	0
563	20250109	115300	67083315	4855	4855	4855	4855	0
564	20250109	115200	67083315	4855	4855	4855	4855	0
565	20250109	115100	67083315	4855	4855	4855	4855	0
566	20250109	115000	67083315	4855	4855	4855	4855	6
567	20250109	114900	67054185	4855	4855	4855	4855	330
568	20250109	114800	65452035	4855	4855	4855	4855	0
569	20250109	114700	65452035	4855	4855	4855	4855	0
570	20250109	114600	65452035	4855	4855	4855	4855	0
571	20250109	114500	65452035	4855	4855	4855	4855	10
572	20250109	114400	65403485	4855	4855	4855	4855	0
573	20250109	114300	65403485	4855	4855	4855	4855	0
574	20250109	114200	65403485	4855	4855	4855	4855	2
575	20250109	114100	65393775	4855	4855	4855	4855	0
576	20250109	114000	65393775	4855	4855	4855	4855	0
577	20250109	113900	65393775	4855	4855	4855	4855	6
578	20250109	113800	65364645	4860	4860	4860	4860	0
579	20250109	113700	65364645	4860	4860	4860	4860	0
580	20250109	113600	65364645	4860	4860	4860	4860	0
581	20250109	113500	65364645	4860	4860	4860	4860	0
582	20250109	113400	65364645	4860	4860	4860	4860	3
583	20250109	113300	65350065	4860	4860	4860	4860	100
584	20250109	113200	64864065	4860	4860	4860	4860	0
585	20250109	113100	64864065	4860	4860	4860	4860	10
586	20250109	113000	64815465	4855	4855	4855	4855	0
587	20250109	112900	64815465	4855	4855	4855	4855	568
588	20250109	112800	62057825	4855	4855	4855	4855	17
589	20250109	112700	61975290	4855	4855	4855	4855	0
590	20250109	112600	61975290	4855	4855	4855	4855	0
591	20250109	112500	61975290	4855	4855	4855	4855	2
592	20250109	112400	61965580	4860	4860	4860	4860	5
593	20250109	112300	61941280	4855	4855	4855	4855	0
594	20250109	112200	61941280	4855	4855	4855	4855	0
595	20250109	112100	61941280	4855	4855	4855	4855	1
596	20250109	112000	61936425	4865	4865	4865	4865	0
597	20250109	111900	61936425	4865	4865	4865	4865	0
598	20250109	111800	61936425	4865	4865	4865	4865	2
599	20250109	111700	61926695	4865	4865	4865	4865	0
600	20250109	111600	61926695	4865	4865	4865	4865	0
601	20250109	111500	61926695	4865	4865	4865	4865	0
602	20250109	111400	61926695	4865	4865	4865	4865	0
603	20250109	111300	61926695	4865	4865	4865	4865	0
604	20250109	111200	61926695	4865	4865	4865	4865	0
605	20250109	111100	61926695	4865	4865	4865	4865	0
606	20250109	111000	61926695	4865	4865	4865	4865	0
607	20250109	110900	61926695	4865	4865	4865	4865	0
608	20250109	110800	61926695	4865	4865	4865	4865	0
609	20250109	110700	61926695	4865	4865	4865	4865	23
610	20250109	110600	61814800	4860	4860	4860	4860	0
611	20250109	110500	61814800	4860	4860	4860	4860	8
612	20250109	110400	61775920	4865	4865	4865	4865	0
613	20250109	110300	61775920	4865	4865	4865	4865	0
614	20250109	110200	61775920	4865	4865	4865	4865	0
615	20250109	110100	61775920	4865	4855	4865	4855	280
616	20250109	110000	60416510	4855	4855	4855	4855	0
617	20250109	105900	60416510	4855	4855	4855	4855	1167
618	20250109	105800	54750725	4875	4875	4875	4875	0
619	20250109	105700	54750725	4875	4875	4875	4875	0
620	20250109	105600	54750725	4875	4875	4875	4875	0
621	20250109	105500	54750725	4875	4875	4875	4875	0
622	20250109	105400	54750725	4875	4875	4875	4875	0
623	20250109	105300	54750725	4875	4875	4875	4875	0
624	20250109	105200	54750725	4875	4875	4875	4875	0
625	20250109	105100	54750725	4875	4875	4875	4875	0
626	20250109	105000	54750725	4875	4875	4875	4875	0
627	20250109	104900	54750725	4875	4875	4875	4875	0
628	20250109	104800	54750725	4875	4875	4875	4875	0
629	20250109	104700	54750725	4875	4870	4875	4870	5
630	20250109	104600	54726370	4845	4850	4850	4845	103
631	20250109	104500	54227205	4850	4850	4850	4850	0
632	20250109	104400	54227205	4850	4850	4850	4850	0
633	20250109	104300	54227205	4850	4850	4850	4850	205
634	20250109	104200	53232955	4875	4875	4875	4875	50
635	20250109	104100	52989205	4875	4855	4875	4855	331
636	20250109	104000	51382180	4875	4875	4875	4875	0
637	20250109	103900	51382180	4875	4875	4875	4875	0
638	20250109	103800	51382180	4875	4860	4875	4860	25
639	20250109	103700	51260630	4840	4840	4840	4840	0
640	20250109	103600	51260630	4840	4840	4840	4840	42
641	20250109	103500	51057350	4840	4865	4865	4840	810
642	20250109	103400	47125010	4895	4895	4895	4895	0
643	20250109	103300	47125010	4895	4895	4895	4895	0
644	20250109	103200	47125010	4895	4895	4895	4895	0
645	20250109	103100	47125010	4895	4895	4895	4895	0
646	20250109	103000	47125010	4895	4895	4895	4895	0
647	20250109	102900	47125010	4895	4895	4895	4895	0
648	20250109	102800	47125010	4895	4895	4895	4895	0
649	20250109	102700	47125010	4895	4895	4895	4895	0
650	20250109	102600	47125010	4895	4895	4895	4895	0
651	20250109	102500	47125010	4895	4895	4895	4895	0
652	20250109	102400	47125010	4895	4895	4895	4895	0
653	20250109	102300	47125010	4895	4895	4895	4895	0
654	20250109	102200	47125010	4895	4895	4895	4895	0
655	20250109	102100	47125010	4895	4895	4895	4895	0
656	20250109	102000	47125010	4895	4895	4895	4895	0
657	20250109	101900	47125010	4895	4895	4895	4895	0
658	20250109	101800	47125010	4895	4895	4895	4895	1
659	20250109	101700	47120115	4855	4855	4855	4855	0
660	20250109	101600	47120115	4855	4855	4855	4855	0
661	20250109	101500	47120115	4855	4855	4855	4855	0
662	20250109	101400	47120115	4855	4875	4875	4855	271
663	20250109	101300	45804120	4900	4900	4900	4900	0
664	20250109	101200	45804120	4900	4900	4900	4900	1
665	20250109	101100	45799220	4910	4910	4910	4910	0
666	20250109	101000	45799220	4910	4910	4910	4910	0
667	20250109	100900	45799220	4910	4910	4910	4910	0
668	20250109	100800	45799220	4910	4910	4910	4910	0
669	20250109	100700	45799220	4910	4910	4910	4910	0
670	20250109	100600	45799220	4910	4910	4910	4910	0
671	20250109	100500	45799220	4910	4890	4910	4890	11
672	20250109	100400	45745315	4895	4895	4895	4895	1
673	20250109	100300	45740420	4890	4870	4890	4870	271
674	20250109	100200	44420630	4870	4870	4870	4870	0
675	20250109	100100	44420630	4870	4870	4870	4870	0
676	20250109	100000	44420630	4870	4870	4870	4870	0
677	20250109	095900	44420630	4870	4870	4870	4870	0
678	20250109	095800	44420630	4870	4870	4870	4870	0
679	20250109	095700	44420630	4870	4870	4870	4870	0
680	20250109	095600	44420630	4870	4870	4870	4870	0
681	20250109	095500	44420630	4870	4850	4870	4850	707
682	20250109	095400	40990220	4835	4835	4835	4835	0
683	20250109	095300	40990220	4835	4835	4835	4835	0
684	20250109	095200	40990220	4835	4835	4835	4835	0
685	20250109	095100	40990220	4835	4845	4845	4835	250
686	20250109	095000	39781100	4845	4845	4845	4845	7
687	20250109	094900	39747185	4845	4845	4845	4845	100
688	20250109	094800	39262685	4845	4845	4845	4845	0
689	20250109	094700	39262685	4845	4845	4845	4845	0
690	20250109	094600	39262685	4845	4845	4845	4845	0
691	20250109	094500	39262685	4845	4845	4845	4845	0
692	20250109	094400	39262685	4845	4845	4845	4845	0
693	20250109	094300	39262685	4845	4845	4845	4845	0
694	20250109	094200	39262685	4845	4850	4850	4845	200
695	20250109	094100	38293390	4850	4850	4850	4850	0
696	20250109	094000	38293390	4850	4855	4855	4850	352
697	20250109	093900	36586080	4865	4865	4865	4865	1
698	20250109	093800	36581215	4890	4890	4890	4890	0
699	20250109	093700	36581215	4890	4890	4890	4890	1
700	20250109	093600	36576325	4870	4900	4900	4870	62
701	20250109	093500	36274055	4915	4915	4915	4915	0
702	20250109	093400	36274055	4915	4850	4915	4850	118
703	20250109	093300	35701480	4850	4850	4850	4850	0
704	20250109	093200	35701480	4850	4850	4850	4850	1
705	20250109	093100	35696630	4845	4835	4845	4835	773
706	20250109	093000	31957340	4830	4835	4835	4830	483
707	20250109	092900	29624340	4840	4840	4840	4840	0
708	20250109	092800	29624340	4840	4840	4840	4840	0
709	20250109	092700	29624340	4840	4840	4840	4840	0
710	20250109	092600	29624340	4840	4840	4840	4840	5
711	20250109	092500	29600140	4840	4840	4840	4840	77
712	20250109	092400	29227460	4840	4840	4840	4840	1
713	20250109	092300	29222620	4820	4820	4820	4820	1316
714	20250109	092200	22879500	4805	4840	4840	4805	1334
715	20250109	092100	16464805	4815	4815	4815	4815	410
716	20250109	092000	14490655	4805	4805	4805	4805	0
717	20250109	091900	14490655	4805	4850	4850	4805	479
718	20250109	091800	12172220	4850	4860	4860	4850	360
719	20250109	091700	10424345	4890	4890	4890	4890	0
720	20250109	091600	10424345	4890	4880	4890	4880	14
721	20250109	091500	10355965	4880	4880	4880	4880	10
722	20250109	091400	10307165	4880	4880	4880	4880	0
723	20250109	091300	10307165	4880	4860	4880	4860	11
724	20250109	091200	10253685	4860	4860	4860	4860	0
725	20250109	091100	10253685	4860	4885	4885	4860	50
726	20250109	091000	10010185	4890	4890	4890	4890	10
727	20250109	090900	9961285	4900	4895	4900	4890	221
728	20250109	090800	8879635	4900	4900	4900	4900	0
729	20250109	090700	8879635	4900	4900	4900	4900	158
730	20250109	090600	8105435	4900	4900	4900	4900	0
731	20250109	090500	8105435	4900	4900	4900	4900	0
732	20250109	090400	8105435	4900	4900	4900	4900	31
733	20250109	090300	7953535	4895	4915	4915	4895	453
734	20250109	090200	5733590	4915	4935	4935	4915	3
735	20250109	090100	5718815	4945	4965	4965	4945	3
736	20250109	090000	5703950	4950	5000	5000	4950	152