KissMeData/338100/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	211900	118699935	4085	4085	4085	4085	120
3	20250117	211800	118699935	4085	4085	4085	4085	0
4	20250117	211700	118699935	4085	4085	4085	4085	0
5	20250117	211600	118699935	4085	4085	4085	4085	0
6	20250117	211500	118699935	4085	4085	4085	4085	0
7	20250117	211400	118699935	4085	4085	4085	4085	0
8	20250117	211300	118699935	4085	4085	4085	4085	0
9	20250117	211200	118699935	4085	4085	4085	4085	0
10	20250117	211100	118699935	4085	4085	4085	4085	0
11	20250117	211000	118699935	4085	4085	4085	4085	0
12	20250117	210900	118699935	4085	4085	4085	4085	0
13	20250117	210800	118699935	4085	4085	4085	4085	0
14	20250117	210700	118699935	4085	4085	4085	4085	0
15	20250117	210600	118699935	4085	4085	4085	4085	0
16	20250117	210500	118699935	4085	4085	4085	4085	0
17	20250117	210400	118699935	4085	4085	4085	4085	0
18	20250117	210300	118699935	4085	4085	4085	4085	0
19	20250117	210200	118699935	4085	4085	4085	4085	0
20	20250117	210100	118699935	4085	4085	4085	4085	0
21	20250117	210000	118699935	4085	4085	4085	4085	0
22	20250117	205900	118699935	4085	4085	4085	4085	0
23	20250117	205800	118699935	4085	4085	4085	4085	0
24	20250117	205700	118699935	4085	4085	4085	4085	0
25	20250117	205600	118699935	4085	4085	4085	4085	0
26	20250117	205500	118699935	4085	4085	4085	4085	0
27	20250117	205400	118699935	4085	4085	4085	4085	0
28	20250117	205300	118699935	4085	4085	4085	4085	0
29	20250117	205200	118699935	4085	4085	4085	4085	0
30	20250117	205100	118699935	4085	4085	4085	4085	0
31	20250117	205000	118699935	4085	4085	4085	4085	0
32	20250117	204900	118699935	4085	4085	4085	4085	120
33	20250117	204800	118699935	4085	4085	4085	4085	0
34	20250117	204700	118699935	4085	4085	4085	4085	0
35	20250117	204600	118699935	4085	4085	4085	4085	0
36	20250117	204500	118699935	4085	4085	4085	4085	0
37	20250117	204400	118699935	4085	4085	4085	4085	0
38	20250117	204300	118699935	4085	4085	4085	4085	0
39	20250117	204200	118699935	4085	4085	4085	4085	0
40	20250117	204100	118699935	4085	4085	4085	4085	0
41	20250117	204000	118699935	4085	4085	4085	4085	0
42	20250117	203900	118699935	4085	4085	4085	4085	0
43	20250117	203800	118699935	4085	4085	4085	4085	0
44	20250117	203700	118699935	4085	4085	4085	4085	0
45	20250117	203600	118699935	4085	4085	4085	4085	0
46	20250117	203500	118699935	4085	4085	4085	4085	0
47	20250117	203400	118699935	4085	4085	4085	4085	0
48	20250117	203300	118699935	4085	4085	4085	4085	0
49	20250117	203200	118699935	4085	4085	4085	4085	0
50	20250117	203100	118699935	4085	4085	4085	4085	0
51	20250117	203000	118699935	4085	4085	4085	4085	0
52	20250117	202900	118699935	4085	4085	4085	4085	0
53	20250117	202800	118699935	4085	4085	4085	4085	0
54	20250117	202700	118699935	4085	4085	4085	4085	0
55	20250117	202600	118699935	4085	4085	4085	4085	0
56	20250117	202500	118699935	4085	4085	4085	4085	0
57	20250117	202400	118699935	4085	4085	4085	4085	0
58	20250117	202300	118699935	4085	4085	4085	4085	0
59	20250117	202200	118699935	4085	4085	4085	4085	0
60	20250117	202100	118699935	4085	4085	4085	4085	0
61	20250117	202000	118699935	4085	4085	4085	4085	0
62	20250117	201900	118699935	4085	4085	4085	4085	120
63	20250117	201800	118699935	4085	4085	4085	4085	0
64	20250117	201700	118699935	4085	4085	4085	4085	0
65	20250117	201600	118699935	4085	4085	4085	4085	0
66	20250117	201500	118699935	4085	4085	4085	4085	0
67	20250117	201400	118699935	4085	4085	4085	4085	0
68	20250117	201300	118699935	4085	4085	4085	4085	0
69	20250117	201200	118699935	4085	4085	4085	4085	0
70	20250117	201100	118699935	4085	4085	4085	4085	0
71	20250117	201000	118699935	4085	4085	4085	4085	0
72	20250117	200900	118699935	4085	4085	4085	4085	0
73	20250117	200800	118699935	4085	4085	4085	4085	0
74	20250117	200700	118699935	4085	4085	4085	4085	0
75	20250117	200600	118699935	4085	4085	4085	4085	0
76	20250117	200500	118699935	4085	4085	4085	4085	0
77	20250117	200400	118699935	4085	4085	4085	4085	0
78	20250117	200300	118699935	4085	4085	4085	4085	0
79	20250117	200200	118699935	4085	4085	4085	4085	0
80	20250117	200100	118699935	4085	4085	4085	4085	0
81	20250117	200000	118699935	4085	4085	4085	4085	0
82	20250117	195900	118699935	4085	4085	4085	4085	0
83	20250117	195800	118699935	4085	4085	4085	4085	0
84	20250117	195700	118699935	4085	4085	4085	4085	0
85	20250117	195600	118699935	4085	4085	4085	4085	0
86	20250117	195500	118699935	4085	4085	4085	4085	0
87	20250117	195400	118699935	4085	4085	4085	4085	0
88	20250117	195300	118699935	4085	4085	4085	4085	0
89	20250117	195200	118699935	4085	4085	4085	4085	0
90	20250117	195100	118699935	4085	4085	4085	4085	0
91	20250117	195000	118699935	4085	4085	4085	4085	0
92	20250117	194900	118699935	4085	4085	4085	4085	120
93	20250117	194800	118699935	4085	4085	4085	4085	0
94	20250117	194700	118699935	4085	4085	4085	4085	0
95	20250117	194600	118699935	4085	4085	4085	4085	0
96	20250117	194500	118699935	4085	4085	4085	4085	0
97	20250117	194400	118699935	4085	4085	4085	4085	0
98	20250117	194300	118699935	4085	4085	4085	4085	0
99	20250117	194200	118699935	4085	4085	4085	4085	0
100	20250117	194100	118699935	4085	4085	4085	4085	0
101	20250117	194000	118699935	4085	4085	4085	4085	0
102	20250117	193900	118699935	4085	4085	4085	4085	0
103	20250117	193800	118699935	4085	4085	4085	4085	0
104	20250117	193700	118699935	4085	4085	4085	4085	0
105	20250117	193600	118699935	4085	4085	4085	4085	0
106	20250117	193500	118699935	4085	4085	4085	4085	0
107	20250117	193400	118699935	4085	4085	4085	4085	0
108	20250117	193300	118699935	4085	4085	4085	4085	0
109	20250117	193200	118699935	4085	4085	4085	4085	0
110	20250117	193100	118699935	4085	4085	4085	4085	0
111	20250117	193000	118699935	4085	4085	4085	4085	0
112	20250117	192900	118699935	4085	4085	4085	4085	0
113	20250117	192800	118699935	4085	4085	4085	4085	0
114	20250117	192700	118699935	4085	4085	4085	4085	0
115	20250117	192600	118699935	4085	4085	4085	4085	0
116	20250117	192500	118699935	4085	4085	4085	4085	0
117	20250117	192400	118699935	4085	4085	4085	4085	0
118	20250117	192300	118699935	4085	4085	4085	4085	0
119	20250117	192200	118699935	4085	4085	4085	4085	0
120	20250117	192100	118699935	4085	4085	4085	4085	0
121	20250117	192000	118699935	4085	4085	4085	4085	0
122	20250117	191900	118699935	4085	4085	4085	4085	120
123	20250117	191800	118699935	4085	4085	4085	4085	0
124	20250117	191700	118699935	4085	4085	4085	4085	0
125	20250117	191600	118699935	4085	4085	4085	4085	0
126	20250117	191500	118699935	4085	4085	4085	4085	0
127	20250117	191400	118699935	4085	4085	4085	4085	0
128	20250117	191300	118699935	4085	4085	4085	4085	0
129	20250117	191200	118699935	4085	4085	4085	4085	0
130	20250117	191100	118699935	4085	4085	4085	4085	0
131	20250117	191000	118699935	4085	4085	4085	4085	0
132	20250117	190900	118699935	4085	4085	4085	4085	0
133	20250117	190800	118699935	4085	4085	4085	4085	0
134	20250117	190700	118699935	4085	4085	4085	4085	0
135	20250117	190600	118699935	4085	4085	4085	4085	0
136	20250117	190500	118699935	4085	4085	4085	4085	0
137	20250117	190400	118699935	4085	4085	4085	4085	0
138	20250117	190300	118699935	4085	4085	4085	4085	0
139	20250117	190200	118699935	4085	4085	4085	4085	0
140	20250117	190100	118699935	4085	4085	4085	4085	0
141	20250117	190000	118699935	4085	4085	4085	4085	0
142	20250117	185900	118699935	4085	4085	4085	4085	0
143	20250117	185800	118699935	4085	4085	4085	4085	0
144	20250117	185700	118699935	4085	4085	4085	4085	0
145	20250117	185600	118699935	4085	4085	4085	4085	0
146	20250117	185500	118699935	4085	4085	4085	4085	0
147	20250117	185400	118699935	4085	4085	4085	4085	0
148	20250117	185300	118699935	4085	4085	4085	4085	0
149	20250117	185200	118699935	4085	4085	4085	4085	0
150	20250117	185100	118699935	4085	4085	4085	4085	0
151	20250117	185000	118699935	4085	4085	4085	4085	0
152	20250117	184900	118699935	4085	4085	4085	4085	120
153	20250117	184800	118699935	4085	4085	4085	4085	0
154	20250117	184700	118699935	4085	4085	4085	4085	0
155	20250117	184600	118699935	4085	4085	4085	4085	0
156	20250117	184500	118699935	4085	4085	4085	4085	0
157	20250117	184400	118699935	4085	4085	4085	4085	0
158	20250117	184300	118699935	4085	4085	4085	4085	0
159	20250117	184200	118699935	4085	4085	4085	4085	0
160	20250117	184100	118699935	4085	4085	4085	4085	0
161	20250117	184000	118699935	4085	4085	4085	4085	0
162	20250117	183900	118699935	4085	4085	4085	4085	0
163	20250117	183800	118699935	4085	4085	4085	4085	0
164	20250117	183700	118699935	4085	4085	4085	4085	0
165	20250117	183600	118699935	4085	4085	4085	4085	0
166	20250117	183500	118699935	4085	4085	4085	4085	0
167	20250117	183400	118699935	4085	4085	4085	4085	0
168	20250117	183300	118699935	4085	4085	4085	4085	0
169	20250117	183200	118699935	4085	4085	4085	4085	0
170	20250117	183100	118699935	4085	4085	4085	4085	0
171	20250117	183000	118699935	4085	4085	4085	4085	0
172	20250117	182900	118699935	4085	4085	4085	4085	0
173	20250117	182800	118699935	4085	4085	4085	4085	0
174	20250117	182700	118699935	4085	4085	4085	4085	0
175	20250117	182600	118699935	4085	4085	4085	4085	0
176	20250117	182500	118699935	4085	4085	4085	4085	0
177	20250117	182400	118699935	4085	4085	4085	4085	0
178	20250117	182300	118699935	4085	4085	4085	4085	0
179	20250117	182200	118699935	4085	4085	4085	4085	0
180	20250117	182100	118699935	4085	4085	4085	4085	0
181	20250117	182000	118699935	4085	4085	4085	4085	0
182	20250117	181900	118699935	4085	4085	4085	4085	120
183	20250117	181800	118699935	4085	4085	4085	4085	0
184	20250117	181700	118699935	4085	4085	4085	4085	0
185	20250117	181600	118699935	4085	4085	4085	4085	0
186	20250117	181500	118699935	4085	4085	4085	4085	0
187	20250117	181400	118699935	4085	4085	4085	4085	0
188	20250117	181300	118699935	4085	4085	4085	4085	0
189	20250117	181200	118699935	4085	4085	4085	4085	0
190	20250117	181100	118699935	4085	4085	4085	4085	0
191	20250117	181000	118699935	4085	4085	4085	4085	0
192	20250117	180900	118699935	4085	4085	4085	4085	0
193	20250117	180800	118699935	4085	4085	4085	4085	0
194	20250117	180700	118699935	4085	4085	4085	4085	0
195	20250117	180600	118699935	4085	4085	4085	4085	0
196	20250117	180500	118699935	4085	4085	4085	4085	0
197	20250117	180400	118699935	4085	4085	4085	4085	0
198	20250117	180300	118699935	4085	4085	4085	4085	0
199	20250117	180200	118699935	4085	4085	4085	4085	0
200	20250117	180100	118699935	4085	4085	4085	4085	0
201	20250117	180000	118699935	4085	4085	4085	4085	0
202	20250117	175900	118699935	4085	4085	4085	4085	0
203	20250117	175800	118699935	4085	4085	4085	4085	0
204	20250117	175700	118699935	4085	4085	4085	4085	0
205	20250117	175600	118699935	4085	4085	4085	4085	0
206	20250117	175500	118699935	4085	4085	4085	4085	0
207	20250117	175400	118699935	4085	4085	4085	4085	0
208	20250117	175300	118699935	4085	4085	4085	4085	0
209	20250117	175200	118699935	4085	4085	4085	4085	0
210	20250117	175100	118699935	4085	4085	4085	4085	0
211	20250117	175000	118699935	4085	4085	4085	4085	0
212	20250117	174900	118699935	4085	4085	4085	4085	120
213	20250117	174800	118699935	4085	4085	4085	4085	0
214	20250117	174700	118699935	4085	4085	4085	4085	0
215	20250117	174600	118699935	4085	4085	4085	4085	0
216	20250117	174500	118699935	4085	4085	4085	4085	0
217	20250117	174400	118699935	4085	4085	4085	4085	0
218	20250117	174300	118699935	4085	4085	4085	4085	0
219	20250117	174200	118699935	4085	4085	4085	4085	0
220	20250117	174100	118699935	4085	4085	4085	4085	0
221	20250117	174000	118699935	4085	4085	4085	4085	0
222	20250117	173900	118699935	4085	4085	4085	4085	0
223	20250117	173800	118699935	4085	4085	4085	4085	0
224	20250117	173700	118699935	4085	4085	4085	4085	0
225	20250117	173600	118699935	4085	4085	4085	4085	0
226	20250117	173500	118699935	4085	4085	4085	4085	0
227	20250117	173400	118699935	4085	4085	4085	4085	0
228	20250117	173300	118699935	4085	4085	4085	4085	0
229	20250117	173200	118699935	4085	4085	4085	4085	0
230	20250117	173100	118699935	4085	4085	4085	4085	0
231	20250117	173000	118699935	4085	4085	4085	4085	0
232	20250117	172900	118699935	4085	4085	4085	4085	0
233	20250117	172800	118699935	4085	4085	4085	4085	0
234	20250117	172700	118699935	4085	4085	4085	4085	0
235	20250117	172600	118699935	4085	4085	4085	4085	0
236	20250117	172500	118699935	4085	4085	4085	4085	0
237	20250117	172400	118699935	4085	4085	4085	4085	0
238	20250117	172300	118699935	4085	4085	4085	4085	0
239	20250117	172200	118699935	4085	4085	4085	4085	0
240	20250117	172100	118699935	4085	4085	4085	4085	0
241	20250117	172000	118699935	4085	4085	4085	4085	0
242	20250117	171900	118699935	4085	4085	4085	4085	120
243	20250117	171800	118699935	4085	4085	4085	4085	0
244	20250117	171700	118699935	4085	4085	4085	4085	0
245	20250117	171600	118699935	4085	4085	4085	4085	0
246	20250117	171500	118699935	4085	4085	4085	4085	0
247	20250117	171400	118699935	4085	4085	4085	4085	0
248	20250117	171300	118699935	4085	4085	4085	4085	0
249	20250117	171200	118699935	4085	4085	4085	4085	0
250	20250117	171100	118699935	4085	4085	4085	4085	0
251	20250117	171000	118699935	4085	4085	4085	4085	0
252	20250117	170900	118699935	4085	4085	4085	4085	0
253	20250117	170800	118699935	4085	4085	4085	4085	0
254	20250117	170700	118699935	4085	4085	4085	4085	0
255	20250117	170600	118699935	4085	4085	4085	4085	0
256	20250117	170500	118699935	4085	4085	4085	4085	0
257	20250117	170400	118699935	4085	4085	4085	4085	0
258	20250117	170300	118699935	4085	4085	4085	4085	0
259	20250117	170200	118699935	4085	4085	4085	4085	0
260	20250117	170100	118699935	4085	4085	4085	4085	0
261	20250117	170000	118699935	4085	4085	4085	4085	0
262	20250117	165900	118699935	4085	4085	4085	4085	0
263	20250117	165800	118699935	4085	4085	4085	4085	0
264	20250117	165700	118699935	4085	4085	4085	4085	0
265	20250117	165600	118699935	4085	4085	4085	4085	0
266	20250117	165500	118699935	4085	4085	4085	4085	0
267	20250117	165400	118699935	4085	4085	4085	4085	0
268	20250117	165300	118699935	4085	4085	4085	4085	0
269	20250117	165200	118699935	4085	4085	4085	4085	0
270	20250117	165100	118699935	4085	4085	4085	4085	0
271	20250117	165000	118699935	4085	4085	4085	4085	0
272	20250117	164900	118699935	4085	4085	4085	4085	120
273	20250117	164800	118699935	4085	4085	4085	4085	0
274	20250117	164700	118699935	4085	4085	4085	4085	0
275	20250117	164600	118699935	4085	4085	4085	4085	0
276	20250117	164500	118699935	4085	4085	4085	4085	0
277	20250117	164400	118699935	4085	4085	4085	4085	0
278	20250117	164300	118699935	4085	4085	4085	4085	0
279	20250117	164200	118699935	4085	4085	4085	4085	0
280	20250117	164100	118699935	4085	4085	4085	4085	0
281	20250117	164000	118699935	4085	4085	4085	4085	0
282	20250117	163900	118699935	4085	4085	4085	4085	0
283	20250117	163800	118699935	4085	4085	4085	4085	0
284	20250117	163700	118699935	4085	4085	4085	4085	0
285	20250117	163600	118699935	4085	4085	4085	4085	0
286	20250117	163500	118699935	4085	4085	4085	4085	0
287	20250117	163400	118699935	4085	4085	4085	4085	0
288	20250117	163300	118699935	4085	4085	4085	4085	0
289	20250117	163200	118699935	4085	4085	4085	4085	0
290	20250117	163100	118699935	4085	4085	4085	4085	0
291	20250117	163000	118699935	4085	4085	4085	4085	0
292	20250117	162900	118699935	4085	4085	4085	4085	0
293	20250117	162800	118699935	4085	4085	4085	4085	0
294	20250117	162700	118699935	4085	4085	4085	4085	0
295	20250117	162600	118699935	4085	4085	4085	4085	0
296	20250117	162500	118699935	4085	4085	4085	4085	0
297	20250117	162400	118699935	4085	4085	4085	4085	0
298	20250117	162300	118699935	4085	4085	4085	4085	0
299	20250117	162200	118699935	4085	4085	4085	4085	0
300	20250117	162100	118699935	4085	4085	4085	4085	0
301	20250117	162000	118699935	4085	4085	4085	4085	0
302	20250117	161900	118699935	4085	4085	4085	4085	120
303	20250117	161800	118699935	4085	4085	4085	4085	0
304	20250117	161700	118699935	4085	4085	4085	4085	0
305	20250117	161600	118699935	4085	4085	4085	4085	0
306	20250117	161500	118699935	4085	4085	4085	4085	0
307	20250117	161400	118699935	4085	4085	4085	4085	0
308	20250117	161300	118699935	4085	4085	4085	4085	0
309	20250117	161200	118699935	4085	4085	4085	4085	0
310	20250117	161100	118699935	4085	4085	4085	4085	0
311	20250117	161000	118699935	4085	4085	4085	4085	0
312	20250117	160900	118699935	4085	4085	4085	4085	0
313	20250117	160800	118699935	4085	4085	4085	4085	0
314	20250117	160700	118699935	4085	4085	4085	4085	0
315	20250117	160600	118699935	4085	4085	4085	4085	0
316	20250117	160500	118699935	4085	4085	4085	4085	0
317	20250117	160400	118699935	4085	4085	4085	4085	0
318	20250117	160300	118699935	4085	4085	4085	4085	0
319	20250117	160200	118699935	4085	4085	4085	4085	0
320	20250117	160100	118699935	4085	4085	4085	4085	0
321	20250117	160000	118699935	4085	4085	4085	4085	0
322	20250117	155900	118699935	4085	4085	4085	4085	0
323	20250117	155800	118699935	4085	4085	4085	4085	0
324	20250117	155700	118699935	4085	4085	4085	4085	0
325	20250117	155600	118699935	4085	4085	4085	4085	0
326	20250117	155500	118699935	4085	4085	4085	4085	0
327	20250117	155400	118699935	4085	4085	4085	4085	0
328	20250117	155300	118699935	4085	4085	4085	4085	0
329	20250117	155200	118699935	4085	4085	4085	4085	0
330	20250117	155100	118699935	4085	4085	4085	4085	0
331	20250117	155000	118699935	4085	4085	4085	4085	0
332	20250117	154900	118699935	4085	4085	4085	4085	120
333	20250117	154800	118699935	4085	4085	4085	4085	0
334	20250117	154700	118699935	4085	4085	4085	4085	0
335	20250117	154600	118699935	4085	4085	4085	4085	0
336	20250117	154500	118699935	4085	4085	4085	4085	0
337	20250117	154400	118699935	4085	4085	4085	4085	0
338	20250117	154300	118699935	4085	4085	4085	4085	0
339	20250117	154200	118699935	4085	4085	4085	4085	0
340	20250117	154100	118699935	4085	4085	4085	4085	0
341	20250117	154000	118699935	4085	4085	4085	4085	0
342	20250117	153900	118699935	4085	4085	4085	4085	0
343	20250117	153800	118699935	4085	4085	4085	4085	0
344	20250117	153700	118699935	4085	4085	4085	4085	0
345	20250117	153600	118699935	4085	4085	4085	4085	0
346	20250117	153500	118699935	4085	4085	4085	4085	0
347	20250117	153400	118699935	4085	4085	4085	4085	0
348	20250117	153300	118699935	4085	4085	4085	4085	0
349	20250117	153200	118699935	4085	4085	4085	4085	0
350	20250117	153100	118699935	4085	4085	4085	4085	0
351	20250117	153000	118699935	4085	4085	4085	4085	120
352	20250117	152900	118209735	4085	4085	4085	4085	0
353	20250117	152800	118209735	4085	4085	4085	4085	0
354	20250117	152700	118209735	4085	4085	4085	4085	0
355	20250117	152600	118209735	4085	4085	4085	4085	0
356	20250117	152500	118209735	4085	4085	4085	4085	0
357	20250117	152400	118209735	4085	4085	4085	4085	0
358	20250117	152300	118209735	4085	4085	4085	4085	0
359	20250117	152200	118209735	4085	4085	4085	4085	0
360	20250117	152100	118209735	4085	4085	4085	4085	0
361	20250117	152000	118209735	4085	4085	4085	4085	0
362	20250117	151900	118209735	4085	4085	4085	4085	0
363	20250117	151800	118209735	4085	4085	4085	4085	0
364	20250117	151700	118209735	4085	4085	4085	4085	10
365	20250117	151600	118168885	4080	4085	4085	4080	16
366	20250117	151500	118103585	4085	4085	4085	4085	0
367	20250117	151400	118103585	4085	4085	4085	4085	0
368	20250117	151300	118103585	4085	4085	4085	4085	0
369	20250117	151200	118103585	4085	4085	4085	4085	0
370	20250117	151100	118103585	4085	4085	4085	4085	1
371	20250117	151000	118099500	4085	4085	4085	4085	1
372	20250117	150900	118095415	4085	4085	4085	4085	0
373	20250117	150800	118095415	4085	4085	4085	4085	2
374	20250117	150700	118087245	4085	4085	4085	4085	0
375	20250117	150600	118087245	4085	4085	4085	4085	0
376	20250117	150500	118087245	4085	4085	4085	4085	0
377	20250117	150400	118087245	4085	4085	4085	4085	5
378	20250117	150300	118066820	4085	4085	4085	4085	0
379	20250117	150200	118066820	4085	4080	4085	4080	44
380	20250117	150100	117887250	4085	4085	4085	4085	3
381	20250117	150000	117874995	4080	4080	4080	4080	0
382	20250117	145900	117874995	4080	4080	4080	4080	0
383	20250117	145800	117874995	4080	4080	4080	4080	0
384	20250117	145700	117874995	4080	4080	4080	4080	0
385	20250117	145600	117874995	4080	4080	4080	4080	0
386	20250117	145500	117874995	4080	4080	4080	4080	0
387	20250117	145400	117874995	4080	4080	4080	4080	0
388	20250117	145300	117874995	4080	4080	4080	4080	0
389	20250117	145200	117874995	4080	4080	4080	4080	55
390	20250117	145100	117650595	4085	4085	4085	4085	0
391	20250117	145000	117650595	4085	4085	4085	4085	0
392	20250117	144900	117650595	4085	4085	4085	4085	0
393	20250117	144800	117650595	4085	4085	4085	4085	0
394	20250117	144700	117650595	4085	4085	4085	4085	0
395	20250117	144600	117650595	4085	4085	4085	4085	0
396	20250117	144500	117650595	4085	4085	4085	4085	4
397	20250117	144400	117634255	4085	4085	4085	4085	3
398	20250117	144300	117622000	4085	4085	4085	4085	0
399	20250117	144200	117622000	4085	4085	4085	4085	40
400	20250117	144100	117458600	4085	4085	4085	4085	0
401	20250117	144000	117458600	4085	4085	4085	4085	0
402	20250117	143900	117458600	4085	4085	4085	4085	0
403	20250117	143800	117458600	4085	4085	4085	4085	0
404	20250117	143700	117458600	4085	4085	4085	4085	0
405	20250117	143600	117458600	4085	4085	4085	4085	13
406	20250117	143500	117405495	4085	4085	4085	4085	0
407	20250117	143400	117405495	4085	4085	4085	4085	0
408	20250117	143300	117405495	4085	4085	4085	4085	0
409	20250117	143200	117405495	4085	4085	4085	4085	0
410	20250117	143100	117405495	4085	4085	4085	4085	0
411	20250117	143000	117405495	4085	4085	4085	4085	0
412	20250117	142900	117405495	4085	4085	4085	4085	3
413	20250117	142800	117393240	4085	4085	4085	4085	1
414	20250117	142700	117389155	4080	4080	4080	4080	0
415	20250117	142600	117389155	4080	4080	4080	4080	0
416	20250117	142500	117389155	4080	4080	4080	4080	0
417	20250117	142400	117389155	4080	4080	4080	4080	0
418	20250117	142300	117389155	4080	4080	4080	4080	0
419	20250117	142200	117389155	4080	4080	4080	4080	0
420	20250117	142100	117389155	4080	4080	4080	4080	0
421	20250117	142000	117389155	4080	4080	4080	4080	0
422	20250117	141900	117389155	4080	4080	4080	4080	0
423	20250117	141800	117389155	4080	4080	4080	4080	0
424	20250117	141700	117389155	4080	4080	4080	4080	0
425	20250117	141600	117389155	4080	4080	4080	4080	0
426	20250117	141500	117389155	4080	4080	4080	4080	1
427	20250117	141400	117385075	4075	4085	4085	4075	5000
428	20250117	141300	96998790	4085	4085	4085	4085	0
429	20250117	141200	96998790	4085	4085	4085	4085	0
430	20250117	141100	96998790	4085	4085	4085	4085	0
431	20250117	141000	96998790	4085	4085	4085	4085	0
432	20250117	140900	96998790	4085	4085	4085	4085	0
433	20250117	140800	96998790	4085	4085	4085	4085	0
434	20250117	140700	96998790	4085	4085	4085	4085	0
435	20250117	140600	96998790	4085	4085	4085	4085	0
436	20250117	140500	96998790	4085	4085	4085	4085	0
437	20250117	140400	96998790	4085	4085	4085	4085	0
438	20250117	140300	96998790	4085	4085	4085	4085	49
439	20250117	140200	96798625	4085	4085	4085	4085	141
440	20250117	140100	96222640	4090	4090	4090	4090	2
441	20250117	140000	96214460	4090	4090	4090	4090	0
442	20250117	135900	96214460	4090	4090	4090	4090	0
443	20250117	135800	96214460	4090	4090	4090	4090	0
444	20250117	135700	96214460	4090	4090	4090	4090	5
445	20250117	135600	96194010	4085	4085	4085	4085	0
446	20250117	135500	96194010	4085	4085	4085	4085	0
447	20250117	135400	96194010	4085	4085	4085	4085	0
448	20250117	135300	96194010	4085	4085	4085	4085	0
449	20250117	135200	96194010	4085	4085	4085	4085	0
450	20250117	135100	96194010	4085	4085	4085	4085	0
451	20250117	135000	96194010	4085	4085	4085	4085	0
452	20250117	134900	96194010	4085	4085	4085	4085	0
453	20250117	134800	96194010	4085	4085	4085	4085	0
454	20250117	134700	96194010	4085	4085	4085	4085	0
455	20250117	134600	96194010	4085	4085	4085	4085	0
456	20250117	134500	96194010	4085	4085	4085	4085	0
457	20250117	134400	96194010	4085	4085	4085	4085	0
458	20250117	134300	96194010	4085	4085	4085	4085	0
459	20250117	134200	96194010	4085	4085	4085	4085	0
460	20250117	134100	96194010	4085	4085	4085	4085	0
461	20250117	134000	96194010	4085	4085	4085	4085	1
462	20250117	133900	96189925	4085	4085	4085	4085	0
463	20250117	133800	96189925	4085	4085	4085	4085	0
464	20250117	133700	96189925	4085	4085	4085	4085	0
465	20250117	133600	96189925	4085	4085	4085	4085	0
466	20250117	133500	96189925	4085	4085	4085	4085	0
467	20250117	133400	96189925	4085	4085	4085	4085	0
468	20250117	133300	96189925	4085	4085	4085	4085	0
469	20250117	133200	96189925	4085	4085	4085	4085	0
470	20250117	133100	96189925	4085	4085	4085	4085	0
471	20250117	133000	96189925	4085	4085	4085	4085	0
472	20250117	132900	96189925	4085	4085	4085	4085	0
473	20250117	132800	96189925	4085	4085	4085	4085	0
474	20250117	132700	96189925	4085	4085	4085	4085	0
475	20250117	132600	96189925	4085	4085	4085	4085	0
476	20250117	132500	96189925	4085	4085	4085	4085	0
477	20250117	132400	96189925	4085	4085	4085	4085	50
478	20250117	132300	95985675	4085	4085	4085	4085	0
479	20250117	132200	95985675	4085	4080	4085	4080	6
480	20250117	132100	95961180	4085	4085	4085	4085	153
481	20250117	132000	95336175	4090	4090	4090	4090	0
482	20250117	131900	95336175	4090	4090	4090	4090	0
483	20250117	131800	95336175	4090	4090	4090	4090	0
484	20250117	131700	95336175	4090	4090	4090	4090	0
485	20250117	131600	95336175	4090	4090	4090	4090	0
486	20250117	131500	95336175	4090	4090	4090	4090	0
487	20250117	131400	95336175	4090	4090	4090	4090	0
488	20250117	131300	95336175	4090	4090	4090	4090	3
489	20250117	131200	95323905	4085	4085	4085	4085	0
490	20250117	131100	95323905	4085	4085	4085	4085	0
491	20250117	131000	95323905	4085	4085	4085	4085	0
492	20250117	130900	95323905	4085	4085	4085	4085	3
493	20250117	130800	95311650	4085	4085	4085	4085	0
494	20250117	130700	95311650	4085	4085	4085	4085	0
495	20250117	130600	95311650	4085	4085	4085	4085	0
496	20250117	130500	95311650	4085	4085	4085	4085	0
497	20250117	130400	95311650	4085	4085	4085	4085	0
498	20250117	130300	95311650	4085	4085	4085	4085	0
499	20250117	130200	95311650	4085	4085	4085	4085	0
500	20250117	130100	95311650	4085	4085	4085	4085	0
501	20250117	130000	95311650	4085	4085	4085	4085	0
502	20250117	125900	95311650	4085	4085	4085	4085	5
503	20250117	125800	95291225	4085	4085	4085	4085	0
504	20250117	125700	95291225	4085	4085	4085	4085	0
505	20250117	125600	95291225	4085	4080	4085	4080	1418
506	20250117	125500	89504270	4075	4075	4075	4075	0
507	20250117	125400	89504270	4075	4075	4075	4075	0
508	20250117	125300	89504270	4075	4075	4075	4075	0
509	20250117	125200	89504270	4075	4075	4075	4075	0
510	20250117	125100	89504270	4075	4075	4075	4075	0
511	20250117	125000	89504270	4075	4075	4075	4075	0
512	20250117	124900	89504270	4075	4075	4075	4075	0
513	20250117	124800	89504270	4075	4075	4075	4075	2
514	20250117	124700	89496120	4080	4080	4080	4080	0
515	20250117	124600	89496120	4080	4080	4080	4080	0
516	20250117	124500	89496120	4080	4080	4080	4080	0
517	20250117	124400	89496120	4080	4080	4080	4080	0
518	20250117	124300	89496120	4080	4080	4080	4080	0
519	20250117	124200	89496120	4080	4080	4080	4080	0
520	20250117	124100	89496120	4080	4080	4080	4080	0
521	20250117	124000	89496120	4080	4080	4080	4080	500
522	20250117	123900	87456120	4080	4080	4080	4080	0
523	20250117	123800	87456120	4080	4080	4080	4080	0
524	20250117	123700	87456120	4080	4080	4080	4080	9
525	20250117	123600	87419400	4080	4080	4080	4080	0
526	20250117	123500	87419400	4080	4080	4080	4080	0
527	20250117	123400	87419400	4080	4080	4080	4080	0
528	20250117	123300	87419400	4080	4080	4080	4080	0
529	20250117	123200	87419400	4080	4080	4080	4080	0
530	20250117	123100	87419400	4080	4080	4080	4080	0
531	20250117	123000	87419400	4080	4080	4080	4080	0
532	20250117	122900	87419400	4080	4080	4080	4080	0
533	20250117	122800	87419400	4080	4080	4080	4080	0
534	20250117	122700	87419400	4080	4080	4080	4080	0
535	20250117	122600	87419400	4080	4080	4080	4080	10
536	20250117	122500	87378600	4080	4080	4080	4080	0
537	20250117	122400	87378600	4080	4080	4080	4080	1
538	20250117	122300	87374520	4080	4080	4080	4080	0
539	20250117	122200	87374520	4080	4080	4080	4080	0
540	20250117	122100	87374520	4080	4080	4080	4080	10
541	20250117	122000	87333720	4080	4080	4080	4080	2
542	20250117	121900	87325560	4075	4075	4075	4075	1
543	20250117	121800	87321485	4075	4075	4075	4075	0
544	20250117	121700	87321485	4075	4075	4075	4075	0
545	20250117	121600	87321485	4075	4075	4075	4075	0
546	20250117	121500	87321485	4075	4075	4075	4075	0
547	20250117	121400	87321485	4075	4075	4075	4075	292
548	20250117	121300	86131585	4070	4070	4070	4070	0
549	20250117	121200	86131585	4070	4070	4070	4070	0
550	20250117	121100	86131585	4070	4070	4070	4070	0
551	20250117	121000	86131585	4070	4070	4070	4070	0
552	20250117	120900	86131585	4070	4075	4075	4070	25
553	20250117	120800	86029810	4070	4070	4070	4070	0
554	20250117	120700	86029810	4070	4075	4075	4070	1509
555	20250117	120600	79888110	4075	4075	4075	4075	0
556	20250117	120500	79888110	4075	4075	4075	4075	21
557	20250117	120400	79802535	4075	4075	4075	4075	10
558	20250117	120300	79761785	4075	4075	4075	4075	0
559	20250117	120200	79761785	4075	4075	4075	4075	0
560	20250117	120100	79761785	4075	4075	4075	4075	0
561	20250117	120000	79761785	4075	4075	4075	4075	0
562	20250117	115900	79761785	4075	4075	4075	4075	0
563	20250117	115800	79761785	4075	4075	4075	4075	0
564	20250117	115700	79761785	4075	4075	4075	4075	0
565	20250117	115600	79761785	4075	4075	4075	4075	0
566	20250117	115500	79761785	4075	4075	4075	4075	0
567	20250117	115400	79761785	4075	4075	4075	4075	0
568	20250117	115300	79761785	4075	4075	4075	4075	0
569	20250117	115200	79761785	4075	4075	4075	4075	0
570	20250117	115100	79761785	4075	4075	4075	4075	0
571	20250117	115000	79761785	4075	4075	4075	4075	0
572	20250117	114900	79761785	4075	4080	4080	4075	279
573	20250117	114800	78624330	4085	4085	4085	4085	0
574	20250117	114700	78624330	4085	4085	4085	4085	0
575	20250117	114600	78624330	4085	4085	4085	4085	0
576	20250117	114500	78624330	4085	4085	4085	4085	0
577	20250117	114400	78624330	4085	4085	4085	4085	0
578	20250117	114300	78624330	4085	4085	4085	4085	2
579	20250117	114200	78616160	4085	4085	4085	4085	9
580	20250117	114100	78579395	4080	4080	4080	4080	0
581	20250117	114000	78579395	4080	4080	4080	4080	0
582	20250117	113900	78579395	4080	4080	4080	4080	0
583	20250117	113800	78579395	4080	4080	4080	4080	0
584	20250117	113700	78579395	4080	4080	4080	4080	0
585	20250117	113600	78579395	4080	4080	4080	4080	0
586	20250117	113500	78579395	4080	4080	4080	4080	70
587	20250117	113400	78293795	4085	4085	4085	4085	0
588	20250117	113300	78293795	4085	4085	4085	4085	0
589	20250117	113200	78293795	4085	4085	4085	4085	0
590	20250117	113100	78293795	4085	4085	4085	4085	0
591	20250117	113000	78293795	4085	4085	4085	4085	0
592	20250117	112900	78293795	4085	4085	4085	4085	0
593	20250117	112800	78293795	4085	4085	4085	4085	0
594	20250117	112700	78293795	4085	4085	4085	4085	0
595	20250117	112600	78293795	4085	4085	4085	4085	0
596	20250117	112500	78293795	4085	4085	4085	4085	0
597	20250117	112400	78293795	4085	4085	4085	4085	0
598	20250117	112300	78293795	4085	4085	4085	4085	0
599	20250117	112200	78293795	4085	4085	4085	4085	0
600	20250117	112100	78293795	4085	4085	4085	4085	0
601	20250117	112000	78293795	4085	4085	4085	4085	0
602	20250117	111900	78293795	4085	4085	4085	4085	5
603	20250117	111800	78273370	4085	4085	4085	4085	0
604	20250117	111700	78273370	4085	4085	4085	4085	10
605	20250117	111600	78232520	4085	4085	4085	4085	0
606	20250117	111500	78232520	4085	4085	4085	4085	0
607	20250117	111400	78232520	4085	4085	4085	4085	0
608	20250117	111300	78232520	4085	4085	4085	4085	0
609	20250117	111200	78232520	4085	4085	4085	4085	0
610	20250117	111100	78232520	4085	4085	4085	4085	0
611	20250117	111000	78232520	4085	4085	4085	4085	0
612	20250117	110900	78232520	4085	4085	4085	4085	0
613	20250117	110800	78232520	4085	4085	4085	4085	0
614	20250117	110700	78232520	4085	4085	4085	4085	0
615	20250117	110600	78232520	4085	4085	4085	4085	0
616	20250117	110500	78232520	4085	4085	4085	4085	0
617	20250117	110400	78232520	4085	4085	4085	4085	0
618	20250117	110300	78232520	4085	4085	4085	4085	0
619	20250117	110200	78232520	4085	4085	4085	4085	0
620	20250117	110100	78232520	4085	4085	4085	4085	5
621	20250117	110000	78212095	4080	4080	4080	4080	0
622	20250117	105900	78212095	4080	4080	4080	4080	0
623	20250117	105800	78212095	4080	4080	4080	4080	0
624	20250117	105700	78212095	4080	4080	4080	4080	3
625	20250117	105600	78199855	4065	4065	4065	4065	134
626	20250117	105500	77655145	4070	4070	4070	4070	90
627	20250117	105400	77288845	4070	4070	4070	4070	991
628	20250117	105300	73255475	4075	4075	4075	4075	231
629	20250117	105200	72314150	4080	4080	4080	4080	0
630	20250117	105100	72314150	4080	4080	4080	4080	500
631	20250117	105000	70274150	4080	4080	4080	4080	0
632	20250117	104900	70274150	4080	4090	4090	4080	1364
633	20250117	104800	64708880	4095	4095	4095	4095	0
634	20250117	104700	64708880	4095	4095	4095	4095	0
635	20250117	104600	64708880	4095	4095	4095	4095	0
636	20250117	104500	64708880	4095	4095	4095	4095	0
637	20250117	104400	64708880	4095	4095	4095	4095	10
638	20250117	104300	64667930	4100	4100	4100	4100	0
639	20250117	104200	64667930	4100	4100	4100	4100	0
640	20250117	104100	64667930	4100	4100	4100	4100	0
641	20250117	104000	64667930	4100	4100	4100	4100	0
642	20250117	103900	64667930	4100	4100	4100	4100	0
643	20250117	103800	64667930	4100	4100	4100	4100	0
644	20250117	103700	64667930	4100	4100	4100	4100	3
645	20250117	103600	64655630	4085	4095	4095	4085	850
646	20250117	103500	61182685	4100	4100	4100	4100	0
647	20250117	103400	61182685	4100	4100	4100	4100	0
648	20250117	103300	61182685	4100	4100	4100	4100	0
649	20250117	103200	61182685	4100	4100	4100	4100	0
650	20250117	103100	61182685	4100	4100	4100	4100	0
651	20250117	103000	61182685	4100	4100	4100	4100	50
652	20250117	102900	60977685	4100	4100	4100	4100	0
653	20250117	102800	60977685	4100	4100	4100	4100	0
654	20250117	102700	60977685	4100	4100	4100	4100	0
655	20250117	102600	60977685	4100	4100	4100	4100	0
656	20250117	102500	60977685	4100	4100	4100	4100	0
657	20250117	102400	60977685	4100	4100	4100	4100	0
658	20250117	102300	60977685	4100	4100	4100	4100	1
659	20250117	102200	60973585	4090	4090	4090	4090	0
660	20250117	102100	60973585	4090	4090	4090	4090	0
661	20250117	102000	60973585	4090	4090	4090	4090	470
662	20250117	101900	59051285	4090	4090	4090	4090	0
663	20250117	101800	59051285	4090	4095	4095	4090	546
664	20250117	101700	56817985	4095	4095	4095	4095	500
665	20250117	101600	54770485	4100	4100	4100	4100	0
666	20250117	101500	54770485	4100	4100	4100	4100	0
667	20250117	101400	54770485	4100	4100	4100	4100	0
668	20250117	101300	54770485	4100	4100	4100	4100	1
669	20250117	101200	54766385	4100	4100	4100	4100	0
670	20250117	101100	54766385	4100	4100	4100	4100	1
671	20250117	101000	54762285	4100	4100	4100	4100	0
672	20250117	100900	54762285	4100	4100	4100	4100	0
673	20250117	100800	54762285	4100	4100	4100	4100	0
674	20250117	100700	54762285	4100	4100	4100	4100	0
675	20250117	100600	54762285	4100	4100	4100	4100	0
676	20250117	100500	54762285	4100	4100	4100	4100	0
677	20250117	100400	54762285	4100	4100	4100	4100	3
678	20250117	100300	54749985	4100	4095	4100	4095	4
679	20250117	100200	54733590	4085	4085	4085	4085	0
680	20250117	100100	54733590	4085	4085	4085	4085	0
681	20250117	100000	54733590	4085	4085	4085	4085	0
682	20250117	095900	54733590	4085	4085	4085	4085	0
683	20250117	095800	54733590	4085	4085	4085	4085	0
684	20250117	095700	54733590	4085	4085	4085	4085	70
685	20250117	095600	54447640	4085	4085	4085	4085	0
686	20250117	095500	54447640	4085	4085	4085	4085	0
687	20250117	095400	54447640	4085	4085	4085	4085	0
688	20250117	095300	54447640	4085	4085	4085	4085	2
689	20250117	095200	54439470	4085	4090	4090	4085	223
690	20250117	095100	53527745	4100	4100	4100	4100	0
691	20250117	095000	53527745	4100	4100	4100	4100	1
692	20250117	094900	53523645	4100	4100	4100	4100	7
693	20250117	094800	53494945	4105	4100	4105	4100	2788
694	20250117	094700	42059615	4100	4100	4100	4100	250
695	20250117	094600	41034615	4090	4090	4090	4090	0
696	20250117	094500	41034615	4090	4090	4090	4090	0
697	20250117	094400	41034615	4090	4090	4090	4090	0
698	20250117	094300	41034615	4090	4090	4090	4090	0
699	20250117	094200	41034615	4090	4090	4090	4090	0
700	20250117	094100	41034615	4090	4090	4090	4090	223
701	20250117	094000	40122545	4100	4100	4100	4100	1
702	20250117	093900	40118445	4100	4100	4100	4100	100
703	20250117	093800	39708445	4100	4100	4100	4100	0
704	20250117	093700	39708445	4100	4100	4100	4100	0
705	20250117	093600	39708445	4100	4100	4100	4100	0
706	20250117	093500	39708445	4100	4100	4100	4100	0
707	20250117	093400	39708445	4100	4100	4100	4100	1
708	20250117	093300	39704345	4100	4100	4100	4100	0
709	20250117	093200	39704345	4100	4100	4100	4100	8
710	20250117	093100	39671545	4100	4100	4100	4100	3
711	20250117	093000	39659245	4100	4100	4100	4100	4
712	20250117	092900	39642845	4090	4090	4090	4090	0
713	20250117	092800	39642845	4090	4100	4100	4090	2
714	20250117	092700	39634655	4095	4095	4095	4095	50
715	20250117	092600	39429905	4095	4095	4095	4095	0
716	20250117	092500	39429905	4095	4095	4095	4095	2548
717	20250117	092400	28995845	4095	4095	4095	4095	3000
718	20250117	092300	16710845	4095	4095	4095	4095	0
719	20250117	092200	16710845	4095	4095	4095	4095	0
720	20250117	092100	16710845	4095	4095	4095	4095	1100
721	20250117	092000	12206345	4095	4095	4095	4095	0
722	20250117	091900	12206345	4095	4095	4095	4095	2000
723	20250117	091800	4016345	4100	4100	4100	4100	1
724	20250117	091700	4012245	4100	4100	4100	4100	0
725	20250117	091600	4012245	4100	4100	4100	4100	50
726	20250117	091500	3807245	4100	4100	4100	4100	5
727	20250117	091400	3786745	4100	4100	4100	4100	250
728	20250117	091300	2761745	4100	4100	4100	4100	0
729	20250117	091200	2761745	4100	4100	4100	4100	1
730	20250117	091100	2757645	4095	4095	4095	4095	0
731	20250117	091000	2757645	4095	4095	4095	4095	0
732	20250117	090900	2757645	4095	4095	4095	4095	0
733	20250117	090800	2757645	4095	4095	4095	4095	2
734	20250117	090700	2749455	4095	4095	4095	4095	157
735	20250117	090600	2106540	4080	4080	4080	4080	0
736	20250117	090500	2106540	4080	4080	4080	4080	0
737	20250117	090400	2106540	4080	4080	4080	4080	0
738	20250117	090300	2106540	4080	4080	4080	4080	0
739	20250117	090200	2106540	4080	4080	4080	4080	0
740	20250117	090100	2106540	4080	4080	4080	4080	0
741	20250117	090000	2106540	4080	4100	4100	4080	515