KissMeData/090470/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200200	311246925	4980	4980	4980	4980	796
3	20250107	200100	311246925	4980	4980	4980	4980	0
4	20250107	200000	311246925	4980	4980	4980	4980	0
5	20250107	195900	311246925	4980	4980	4980	4980	0
6	20250107	195800	311246925	4980	4980	4980	4980	0
7	20250107	195700	311246925	4980	4980	4980	4980	0
8	20250107	195600	311246925	4980	4980	4980	4980	0
9	20250107	195500	311246925	4980	4980	4980	4980	0
10	20250107	195400	311246925	4980	4980	4980	4980	0
11	20250107	195300	311246925	4980	4980	4980	4980	0
12	20250107	195200	311246925	4980	4980	4980	4980	0
13	20250107	195100	311246925	4980	4980	4980	4980	0
14	20250107	195000	311246925	4980	4980	4980	4980	0
15	20250107	194900	311246925	4980	4980	4980	4980	0
16	20250107	194800	311246925	4980	4980	4980	4980	0
17	20250107	194700	311246925	4980	4980	4980	4980	0
18	20250107	194600	311246925	4980	4980	4980	4980	0
19	20250107	194500	311246925	4980	4980	4980	4980	0
20	20250107	194400	311246925	4980	4980	4980	4980	0
21	20250107	194300	311246925	4980	4980	4980	4980	0
22	20250107	194200	311246925	4980	4980	4980	4980	0
23	20250107	194100	311246925	4980	4980	4980	4980	0
24	20250107	194000	311246925	4980	4980	4980	4980	0
25	20250107	193900	311246925	4980	4980	4980	4980	0
26	20250107	193800	311246925	4980	4980	4980	4980	0
27	20250107	193700	311246925	4980	4980	4980	4980	0
28	20250107	193600	311246925	4980	4980	4980	4980	0
29	20250107	193500	311246925	4980	4980	4980	4980	0
30	20250107	193400	311246925	4980	4980	4980	4980	0
31	20250107	193300	311246925	4980	4980	4980	4980	0
32	20250107	193200	311246925	4980	4980	4980	4980	796
33	20250107	193100	311246925	4980	4980	4980	4980	0
34	20250107	193000	311246925	4980	4980	4980	4980	0
35	20250107	192900	311246925	4980	4980	4980	4980	0
36	20250107	192800	311246925	4980	4980	4980	4980	0
37	20250107	192700	311246925	4980	4980	4980	4980	0
38	20250107	192600	311246925	4980	4980	4980	4980	0
39	20250107	192500	311246925	4980	4980	4980	4980	0
40	20250107	192400	311246925	4980	4980	4980	4980	0
41	20250107	192300	311246925	4980	4980	4980	4980	0
42	20250107	192200	311246925	4980	4980	4980	4980	0
43	20250107	192100	311246925	4980	4980	4980	4980	0
44	20250107	192000	311246925	4980	4980	4980	4980	0
45	20250107	191900	311246925	4980	4980	4980	4980	0
46	20250107	191800	311246925	4980	4980	4980	4980	0
47	20250107	191700	311246925	4980	4980	4980	4980	0
48	20250107	191600	311246925	4980	4980	4980	4980	0
49	20250107	191500	311246925	4980	4980	4980	4980	0
50	20250107	191400	311246925	4980	4980	4980	4980	0
51	20250107	191300	311246925	4980	4980	4980	4980	0
52	20250107	191200	311246925	4980	4980	4980	4980	0
53	20250107	191100	311246925	4980	4980	4980	4980	0
54	20250107	191000	311246925	4980	4980	4980	4980	0
55	20250107	190900	311246925	4980	4980	4980	4980	0
56	20250107	190800	311246925	4980	4980	4980	4980	0
57	20250107	190700	311246925	4980	4980	4980	4980	0
58	20250107	190600	311246925	4980	4980	4980	4980	0
59	20250107	190500	311246925	4980	4980	4980	4980	0
60	20250107	190400	311246925	4980	4980	4980	4980	0
61	20250107	190300	311246925	4980	4980	4980	4980	0
62	20250107	190200	311246925	4980	4980	4980	4980	796
63	20250107	190100	311246925	4980	4980	4980	4980	0
64	20250107	190000	311246925	4980	4980	4980	4980	0
65	20250107	185900	311246925	4980	4980	4980	4980	0
66	20250107	185800	311246925	4980	4980	4980	4980	0
67	20250107	185700	311246925	4980	4980	4980	4980	0
68	20250107	185600	311246925	4980	4980	4980	4980	0
69	20250107	185500	311246925	4980	4980	4980	4980	0
70	20250107	185400	311246925	4980	4980	4980	4980	0
71	20250107	185300	311246925	4980	4980	4980	4980	0
72	20250107	185200	311246925	4980	4980	4980	4980	0
73	20250107	185100	311246925	4980	4980	4980	4980	0
74	20250107	185000	311246925	4980	4980	4980	4980	0
75	20250107	184900	311246925	4980	4980	4980	4980	0
76	20250107	184800	311246925	4980	4980	4980	4980	0
77	20250107	184700	311246925	4980	4980	4980	4980	0
78	20250107	184600	311246925	4980	4980	4980	4980	0
79	20250107	184500	311246925	4980	4980	4980	4980	0
80	20250107	184400	311246925	4980	4980	4980	4980	0
81	20250107	184300	311246925	4980	4980	4980	4980	0
82	20250107	184200	311246925	4980	4980	4980	4980	0
83	20250107	184100	311246925	4980	4980	4980	4980	0
84	20250107	184000	311246925	4980	4980	4980	4980	0
85	20250107	183900	311246925	4980	4980	4980	4980	0
86	20250107	183800	311246925	4980	4980	4980	4980	0
87	20250107	183700	311246925	4980	4980	4980	4980	0
88	20250107	183600	311246925	4980	4980	4980	4980	0
89	20250107	183500	311246925	4980	4980	4980	4980	0
90	20250107	183400	311246925	4980	4980	4980	4980	0
91	20250107	183300	311246925	4980	4980	4980	4980	0
92	20250107	183200	311246925	4980	4980	4980	4980	796
93	20250107	183100	311246925	4980	4980	4980	4980	0
94	20250107	183000	311246925	4980	4980	4980	4980	0
95	20250107	182900	311246925	4980	4980	4980	4980	0
96	20250107	182800	311246925	4980	4980	4980	4980	0
97	20250107	182700	311246925	4980	4980	4980	4980	0
98	20250107	182600	311246925	4980	4980	4980	4980	0
99	20250107	182500	311246925	4980	4980	4980	4980	0
100	20250107	182400	311246925	4980	4980	4980	4980	0
101	20250107	182300	311246925	4980	4980	4980	4980	0
102	20250107	182200	311246925	4980	4980	4980	4980	0
103	20250107	182100	311246925	4980	4980	4980	4980	0
104	20250107	182000	311246925	4980	4980	4980	4980	0
105	20250107	181900	311246925	4980	4980	4980	4980	0
106	20250107	181800	311246925	4980	4980	4980	4980	0
107	20250107	181700	311246925	4980	4980	4980	4980	0
108	20250107	181600	311246925	4980	4980	4980	4980	0
109	20250107	181500	311246925	4980	4980	4980	4980	0
110	20250107	181400	311246925	4980	4980	4980	4980	0
111	20250107	181300	311246925	4980	4980	4980	4980	0
112	20250107	181200	311246925	4980	4980	4980	4980	0
113	20250107	181100	311246925	4980	4980	4980	4980	0
114	20250107	181000	311246925	4980	4980	4980	4980	0
115	20250107	180900	311246925	4980	4980	4980	4980	0
116	20250107	180800	311246925	4980	4980	4980	4980	0
117	20250107	180700	311246925	4980	4980	4980	4980	0
118	20250107	180600	311246925	4980	4980	4980	4980	0
119	20250107	180500	311246925	4980	4980	4980	4980	0
120	20250107	180400	311246925	4980	4980	4980	4980	0
121	20250107	180300	311246925	4980	4980	4980	4980	0
122	20250107	180200	311246925	4980	4980	4980	4980	796
123	20250107	180100	311246925	4980	4980	4980	4980	0
124	20250107	180000	311246925	4980	4980	4980	4980	0
125	20250107	175900	311246925	4980	4980	4980	4980	0
126	20250107	175800	311246925	4980	4980	4980	4980	0
127	20250107	175700	311246925	4980	4980	4980	4980	0
128	20250107	175600	311246925	4980	4980	4980	4980	0
129	20250107	175500	311246925	4980	4980	4980	4980	0
130	20250107	175400	311246925	4980	4980	4980	4980	0
131	20250107	175300	311246925	4980	4980	4980	4980	0
132	20250107	175200	311246925	4980	4980	4980	4980	0
133	20250107	175100	311246925	4980	4980	4980	4980	0
134	20250107	175000	311246925	4980	4980	4980	4980	0
135	20250107	174900	311246925	4980	4980	4980	4980	0
136	20250107	174800	311246925	4980	4980	4980	4980	0
137	20250107	174700	311246925	4980	4980	4980	4980	0
138	20250107	174600	311246925	4980	4980	4980	4980	0
139	20250107	174500	311246925	4980	4980	4980	4980	0
140	20250107	174400	311246925	4980	4980	4980	4980	0
141	20250107	174300	311246925	4980	4980	4980	4980	0
142	20250107	174200	311246925	4980	4980	4980	4980	0
143	20250107	174100	311246925	4980	4980	4980	4980	0
144	20250107	174000	311246925	4980	4980	4980	4980	0
145	20250107	173900	311246925	4980	4980	4980	4980	0
146	20250107	173800	311246925	4980	4980	4980	4980	0
147	20250107	173700	311246925	4980	4980	4980	4980	0
148	20250107	173600	311246925	4980	4980	4980	4980	0
149	20250107	173500	311246925	4980	4980	4980	4980	0
150	20250107	173400	311246925	4980	4980	4980	4980	0
151	20250107	173300	311246925	4980	4980	4980	4980	0
152	20250107	173200	311246925	4980	4980	4980	4980	796
153	20250107	173100	311246925	4980	4980	4980	4980	0
154	20250107	173000	311246925	4980	4980	4980	4980	0
155	20250107	172900	311246925	4980	4980	4980	4980	0
156	20250107	172800	311246925	4980	4980	4980	4980	0
157	20250107	172700	311246925	4980	4980	4980	4980	0
158	20250107	172600	311246925	4980	4980	4980	4980	0
159	20250107	172500	311246925	4980	4980	4980	4980	0
160	20250107	172400	311246925	4980	4980	4980	4980	0
161	20250107	172300	311246925	4980	4980	4980	4980	0
162	20250107	172200	311246925	4980	4980	4980	4980	0
163	20250107	172100	311246925	4980	4980	4980	4980	0
164	20250107	172000	311246925	4980	4980	4980	4980	0
165	20250107	171900	311246925	4980	4980	4980	4980	0
166	20250107	171800	311246925	4980	4980	4980	4980	0
167	20250107	171700	311246925	4980	4980	4980	4980	0
168	20250107	171600	311246925	4980	4980	4980	4980	0
169	20250107	171500	311246925	4980	4980	4980	4980	0
170	20250107	171400	311246925	4980	4980	4980	4980	0
171	20250107	171300	311246925	4980	4980	4980	4980	0
172	20250107	171200	311246925	4980	4980	4980	4980	0
173	20250107	171100	311246925	4980	4980	4980	4980	0
174	20250107	171000	311246925	4980	4980	4980	4980	0
175	20250107	170900	311246925	4980	4980	4980	4980	0
176	20250107	170800	311246925	4980	4980	4980	4980	0
177	20250107	170700	311246925	4980	4980	4980	4980	0
178	20250107	170600	311246925	4980	4980	4980	4980	0
179	20250107	170500	311246925	4980	4980	4980	4980	0
180	20250107	170400	311246925	4980	4980	4980	4980	0
181	20250107	170300	311246925	4980	4980	4980	4980	0
182	20250107	170200	311246925	4980	4980	4980	4980	796
183	20250107	170100	311246925	4980	4980	4980	4980	0
184	20250107	170000	311246925	4980	4980	4980	4980	0
185	20250107	165900	311246925	4980	4980	4980	4980	0
186	20250107	165800	311246925	4980	4980	4980	4980	0
187	20250107	165700	311246925	4980	4980	4980	4980	0
188	20250107	165600	311246925	4980	4980	4980	4980	0
189	20250107	165500	311246925	4980	4980	4980	4980	0
190	20250107	165400	311246925	4980	4980	4980	4980	0
191	20250107	165300	311246925	4980	4980	4980	4980	0
192	20250107	165200	311246925	4980	4980	4980	4980	0
193	20250107	165100	311246925	4980	4980	4980	4980	0
194	20250107	165000	311246925	4980	4980	4980	4980	0
195	20250107	164900	311246925	4980	4980	4980	4980	0
196	20250107	164800	311246925	4980	4980	4980	4980	0
197	20250107	164700	311246925	4980	4980	4980	4980	0
198	20250107	164600	311246925	4980	4980	4980	4980	0
199	20250107	164500	311246925	4980	4980	4980	4980	0
200	20250107	164400	311246925	4980	4980	4980	4980	0
201	20250107	164300	311246925	4980	4980	4980	4980	0
202	20250107	164200	311246925	4980	4980	4980	4980	0
203	20250107	164100	311246925	4980	4980	4980	4980	0
204	20250107	164000	311246925	4980	4980	4980	4980	0
205	20250107	163900	311246925	4980	4980	4980	4980	0
206	20250107	163800	311246925	4980	4980	4980	4980	0
207	20250107	163700	311246925	4980	4980	4980	4980	0
208	20250107	163600	311246925	4980	4980	4980	4980	0
209	20250107	163500	311246925	4980	4980	4980	4980	0
210	20250107	163400	311246925	4980	4980	4980	4980	0
211	20250107	163300	311246925	4980	4980	4980	4980	0
212	20250107	163200	311246925	4980	4980	4980	4980	796
213	20250107	163100	311246925	4980	4980	4980	4980	0
214	20250107	163000	311246925	4980	4980	4980	4980	0
215	20250107	162900	311246925	4980	4980	4980	4980	0
216	20250107	162800	311246925	4980	4980	4980	4980	0
217	20250107	162700	311246925	4980	4980	4980	4980	0
218	20250107	162600	311246925	4980	4980	4980	4980	0
219	20250107	162500	311246925	4980	4980	4980	4980	0
220	20250107	162400	311246925	4980	4980	4980	4980	0
221	20250107	162300	311246925	4980	4980	4980	4980	0
222	20250107	162200	311246925	4980	4980	4980	4980	0
223	20250107	162100	311246925	4980	4980	4980	4980	0
224	20250107	162000	311246925	4980	4980	4980	4980	0
225	20250107	161900	311246925	4980	4980	4980	4980	0
226	20250107	161800	311246925	4980	4980	4980	4980	0
227	20250107	161700	311246925	4980	4980	4980	4980	0
228	20250107	161600	311246925	4980	4980	4980	4980	0
229	20250107	161500	311246925	4980	4980	4980	4980	0
230	20250107	161400	311246925	4980	4980	4980	4980	0
231	20250107	161300	311246925	4980	4980	4980	4980	0
232	20250107	161200	311246925	4980	4980	4980	4980	0
233	20250107	161100	311246925	4980	4980	4980	4980	0
234	20250107	161000	311246925	4980	4980	4980	4980	0
235	20250107	160900	311246925	4980	4980	4980	4980	0
236	20250107	160800	311246925	4980	4980	4980	4980	0
237	20250107	160700	311246925	4980	4980	4980	4980	0
238	20250107	160600	311246925	4980	4980	4980	4980	0
239	20250107	160500	311246925	4980	4980	4980	4980	0
240	20250107	160400	311246925	4980	4980	4980	4980	0
241	20250107	160300	311246925	4980	4980	4980	4980	0
242	20250107	160200	311246925	4980	4980	4980	4980	796
243	20250107	160100	311246925	4980	4980	4980	4980	0
244	20250107	160000	311246925	4980	4980	4980	4980	0
245	20250107	155900	311246925	4980	4980	4980	4980	0
246	20250107	155800	311246925	4980	4980	4980	4980	0
247	20250107	155700	311246925	4980	4980	4980	4980	0
248	20250107	155600	311246925	4980	4980	4980	4980	0
249	20250107	155500	311246925	4980	4980	4980	4980	0
250	20250107	155400	311246925	4980	4980	4980	4980	0
251	20250107	155300	311246925	4980	4980	4980	4980	0
252	20250107	155200	311246925	4980	4980	4980	4980	0
253	20250107	155100	311246925	4980	4980	4980	4980	0
254	20250107	155000	311246925	4980	4980	4980	4980	0
255	20250107	154900	311246925	4980	4980	4980	4980	0
256	20250107	154800	311246925	4980	4980	4980	4980	0
257	20250107	154700	311246925	4980	4980	4980	4980	0
258	20250107	154600	311246925	4980	4980	4980	4980	0
259	20250107	154500	311246925	4980	4980	4980	4980	0
260	20250107	154400	311246925	4980	4980	4980	4980	0
261	20250107	154300	311246925	4980	4980	4980	4980	0
262	20250107	154200	311246925	4980	4980	4980	4980	0
263	20250107	154100	311246925	4980	4980	4980	4980	0
264	20250107	154000	311246925	4980	4980	4980	4980	0
265	20250107	153900	311246925	4980	4980	4980	4980	0
266	20250107	153800	311246925	4980	4980	4980	4980	0
267	20250107	153700	311246925	4980	4980	4980	4980	0
268	20250107	153600	311246925	4980	4980	4980	4980	0
269	20250107	153500	311246925	4980	4980	4980	4980	0
270	20250107	153400	311246925	4980	4980	4980	4980	0
271	20250107	153300	311246925	4980	4980	4980	4980	0
272	20250107	153200	311246925	4980	4980	4980	4980	796
273	20250107	153100	311246925	4980	4980	4980	4980	0
274	20250107	153000	311246925	4980	4980	4980	4980	796
275	20250107	152900	307282845	4980	4980	4980	4980	0
276	20250107	152800	307282845	4980	4980	4980	4980	0
277	20250107	152700	307282845	4980	4980	4980	4980	0
278	20250107	152600	307282845	4980	4980	4980	4980	0
279	20250107	152500	307282845	4980	4980	4980	4980	0
280	20250107	152400	307282845	4980	4980	4980	4980	0
281	20250107	152300	307282845	4980	4980	4980	4980	0
282	20250107	152200	307282845	4980	4980	4980	4980	0
283	20250107	152100	307282845	4980	4980	4980	4980	0
284	20250107	152000	307282845	4980	4980	4980	4980	0
285	20250107	151900	307282845	4980	4940	4980	4930	1132
286	20250107	151800	301693340	4940	4940	4940	4940	123
287	20250107	151700	301085720	4940	4940	4940	4940	31
288	20250107	151600	300932580	4980	4980	4980	4980	0
289	20250107	151500	300932580	4980	4980	4980	4980	0
290	20250107	151400	300932580	4980	4925	4980	4925	336
291	20250107	151300	299271100	4930	4930	4930	4930	26
292	20250107	151200	299142920	4930	4925	4930	4925	76
293	20250107	151100	298768370	4920	4920	4920	4920	104
294	20250107	151000	298256690	4920	4920	4920	4920	39
295	20250107	150900	298064810	4925	4925	4925	4925	22
296	20250107	150800	297956460	4920	4920	4920	4920	74
297	20250107	150700	297592380	4920	4920	4920	4920	38
298	20250107	150600	297405420	4920	4925	4925	4920	29
299	20250107	150500	297262725	4915	4915	4915	4915	0
300	20250107	150400	297262725	4915	4920	4920	4915	483
301	20250107	150300	294888650	4915	4915	4915	4915	26
302	20250107	150200	294760860	4915	4915	4915	4915	46
303	20250107	150100	294534770	4915	4920	4920	4915	251
304	20250107	150000	293299875	4920	4920	4925	4920	113
305	20250107	145900	292743910	4925	4925	4925	4925	20
306	20250107	145800	292645410	4920	4920	4920	4920	51
307	20250107	145700	292394490	4920	4920	4920	4920	81
308	20250107	145600	291995970	4925	4925	4925	4925	20
309	20250107	145500	291897470	4925	4925	4925	4925	68
310	20250107	145400	291562570	4925	4925	4925	4925	50
311	20250107	145300	291316320	4925	4925	4925	4925	0
312	20250107	145200	291316320	4925	4925	4925	4925	36
313	20250107	145100	291139020	4925	4930	4930	4925	555
314	20250107	145000	288403695	4935	4935	4935	4930	126
315	20250107	144900	287782185	4935	4935	4935	4935	328
316	20250107	144800	286163505	4935	4935	4935	4935	66
317	20250107	144700	285837795	4935	4935	4935	4935	50
318	20250107	144600	285591045	4935	4935	4935	4935	26
319	20250107	144500	285462735	4935	4935	4935	4935	35
320	20250107	144400	285290010	4935	4935	4935	4935	25
321	20250107	144300	285166635	4935	4935	4935	4935	76
322	20250107	144200	284791575	4935	4935	4935	4935	33
323	20250107	144100	284628720	4935	4935	4935	4935	26
324	20250107	144000	284500410	4935	4940	4940	4935	269
325	20250107	143900	283171745	4940	4940	4940	4940	28
326	20250107	143800	283033425	4940	4940	4940	4940	60
327	20250107	143700	282737025	4940	4940	4940	4940	50
328	20250107	143600	282490025	4940	4940	4940	4940	26
329	20250107	143500	282361585	4940	4940	4940	4940	31
330	20250107	143400	282208445	4940	4940	4940	4940	26
331	20250107	143300	282080005	4940	4940	4940	4940	113
332	20250107	143200	281521785	4940	4940	4940	4940	5
333	20250107	143100	281497085	4940	4940	4940	4940	60
334	20250107	143000	281200685	4940	4940	4940	4940	50
335	20250107	142900	280953685	4940	4940	4940	4940	26
336	20250107	142800	280825245	4940	4935	4940	4935	96
337	20250107	142700	280351290	4935	4935	4935	4935	0
338	20250107	142600	280351290	4935	4935	4935	4930	580
339	20250107	142500	277489200	4935	4935	4935	4935	65
340	20250107	142400	277168425	4940	4940	4940	4940	538
341	20250107	142300	274510705	4940	4940	4940	4940	112
342	20250107	142200	273957425	4940	4940	4940	4940	605
343	20250107	142100	270968725	4940	4940	4940	4940	59
344	20250107	142000	270677265	4940	4940	4940	4940	50
345	20250107	141900	270430265	4940	4940	4940	4940	69
346	20250107	141800	270089405	4940	4940	4940	4940	0
347	20250107	141700	270089405	4940	4940	4940	4940	25
348	20250107	141600	269965905	4940	4945	4945	4940	82
349	20250107	141500	269560665	4945	4945	4945	4945	50
350	20250107	141400	269313415	4940	4940	4940	4940	60
351	20250107	141300	269017015	4945	4945	4945	4940	276
352	20250107	141200	267653445	4945	4940	4945	4940	64
353	20250107	141100	267337175	4940	4940	4940	4940	25
354	20250107	141000	267213675	4945	4945	4945	4945	0
355	20250107	140900	267213675	4945	4950	4950	4945	89
356	20250107	140800	266773395	4950	4950	4950	4950	1
357	20250107	140700	266768445	4945	4945	4945	4945	50
358	20250107	140600	266521195	4950	4945	4950	4945	105
359	20250107	140500	266001965	4945	4945	4945	4945	574
360	20250107	140400	263163535	4945	4945	4950	4945	67
361	20250107	140300	262832215	4945	4945	4945	4945	50
362	20250107	140200	262584965	4945	4950	4950	4945	255
363	20250107	140100	261322895	4950	4950	4950	4950	31
364	20250107	140000	261169445	4950	4950	4950	4950	0
365	20250107	135900	261169445	4950	4950	4950	4950	126
366	20250107	135800	260545745	4945	4945	4945	4945	0
367	20250107	135700	260545745	4945	4945	4945	4945	163
368	20250107	135600	259739710	4945	4945	4945	4945	50
369	20250107	135500	259492460	4945	4950	4950	4945	63
370	20250107	135400	259180865	4950	4950	4950	4950	359
371	20250107	135300	257403815	4950	4950	4950	4950	0
372	20250107	135200	257403815	4950	4950	4950	4950	986
373	20250107	135100	252523115	4950	4950	4950	4950	0
374	20250107	135000	252523115	4950	4960	4960	4950	301
375	20250107	134900	251031775	4955	4955	4955	4955	0
376	20250107	134800	251031775	4955	4955	4955	4955	0
377	20250107	134700	251031775	4955	4955	4955	4955	36
378	20250107	134600	250853395	4980	4980	4980	4980	15
379	20250107	134500	250778695	4985	4955	4990	4955	82
380	20250107	134400	250371820	4965	4955	4965	4955	62
381	20250107	134300	250064425	4960	4960	4960	4960	7
382	20250107	134200	250029705	4965	4965	4965	4960	79
383	20250107	134100	249637850	4965	4965	4965	4965	1
384	20250107	134000	249632885	4960	4955	4960	4955	96
385	20250107	133900	249157075	4950	4950	4950	4950	101
386	20250107	133800	248657125	4950	4950	4950	4950	0
387	20250107	133700	248657125	4950	4950	4950	4950	57
388	20250107	133600	248374975	4950	4950	4950	4950	0
389	20250107	133500	248374975	4950	4955	4955	4950	81
390	20250107	133400	247974000	4965	4965	4965	4965	0
391	20250107	133300	247974000	4965	4960	4965	4960	61
392	20250107	133200	247671435	4955	4955	4955	4955	125
393	20250107	133100	247052060	4950	4950	4950	4950	431
394	20250107	133000	244918610	4955	4950	4955	4950	62
395	20250107	132900	244611705	4950	4950	4950	4950	7
396	20250107	132800	244577055	4960	4955	4960	4950	92
397	20250107	132700	244121395	4950	4950	4950	4950	26
398	20250107	132600	243992695	4950	4950	4950	4950	9
399	20250107	132500	243948145	4945	4950	4950	4945	101
400	20250107	132400	243448370	4950	4950	4950	4950	0
401	20250107	132300	243448370	4950	4950	4950	4950	111
402	20250107	132200	242898920	4945	4945	4945	4945	50
403	20250107	132100	242651670	4950	4950	4950	4950	26
404	20250107	132000	242522970	4945	4945	4945	4945	37
405	20250107	131900	242340005	4945	4945	4945	4945	0
406	20250107	131800	242340005	4945	4945	4945	4945	35
407	20250107	131700	242166930	4950	4945	4950	4945	73
408	20250107	131600	241805710	4945	4945	4945	4945	0
409	20250107	131500	241805710	4945	4945	4945	4945	133
410	20250107	131400	241148025	4950	4950	4950	4950	15
411	20250107	131300	241073775	4945	4945	4945	4945	88
412	20250107	131200	240638615	4945	4950	4950	4945	29
413	20250107	131100	240495190	4945	4945	4945	4945	36
414	20250107	131000	240317170	4945	4945	4945	4945	20
415	20250107	130900	240218270	4945	4945	4945	4945	20
416	20250107	130800	240119370	4970	4950	4970	4945	45
417	20250107	130700	239896740	4945	4945	4945	4945	76
418	20250107	130600	239520920	4945	4950	4950	4945	77
419	20250107	130500	239139960	4945	4945	4945	4945	49
420	20250107	130400	238897655	4945	4950	4950	4945	101
421	20250107	130300	238397875	4950	4950	4950	4950	26
422	20250107	130200	238269175	4950	4950	4950	4950	44
423	20250107	130100	238051375	4950	4950	4950	4950	638
424	20250107	130000	234893275	4950	4955	4955	4950	52
425	20250107	125900	234635865	4955	4950	4955	4950	42
426	20250107	125800	234427940	4955	4955	4955	4955	20
427	20250107	125700	234328840	4965	4955	4965	4955	24
428	20250107	125600	234209850	4955	4950	4955	4950	122
429	20250107	125500	233605650	4960	4960	4960	4960	0
430	20250107	125400	233605650	4960	4960	4960	4960	24
431	20250107	125300	233486610	4940	4945	4945	4940	80
432	20250107	125200	233091160	4940	4940	4940	4940	39
433	20250107	125100	232898500	4940	4945	4945	4940	54
434	20250107	125000	232631725	4940	4940	4940	4940	26
435	20250107	124900	232503285	4935	4935	4935	4935	46
436	20250107	124800	232276275	4945	4940	4945	4940	226
437	20250107	124700	231159600	4940	4940	4940	4940	0
438	20250107	124600	231159600	4940	4940	4940	4940	33
439	20250107	124500	230996580	4940	4940	4940	4940	51
440	20250107	124400	230744640	4940	4940	4940	4940	86
441	20250107	124300	230319800	4940	4940	4940	4940	51
442	20250107	124200	230067860	4940	4940	4940	4940	36
443	20250107	124100	229890020	4940	4940	4940	4940	76
444	20250107	124000	229514580	4940	4940	4940	4940	0
445	20250107	123900	229514580	4940	4940	4940	4940	31
446	20250107	123800	229361440	4950	4950	4950	4950	50
447	20250107	123700	229113940	4955	4945	4955	4940	63
448	20250107	123600	228802350	4940	4940	4940	4940	26
449	20250107	123500	228673910	4935	4935	4935	4935	36
450	20250107	123400	228496250	4940	4940	4940	4940	88
451	20250107	123300	228061530	4940	4940	4940	4940	14
452	20250107	123200	227992370	4935	4940	4940	4935	186
453	20250107	123100	227074450	4935	4935	4935	4935	75
454	20250107	123000	226704325	4940	4940	4940	4935	599
455	20250107	122900	223748025	4940	4940	4940	4940	26
456	20250107	122800	223619585	4940	4940	4940	4940	52
457	20250107	122700	223362705	4945	4940	4945	4940	96
458	20250107	122600	222888415	4940	4940	4940	4940	51
459	20250107	122500	222636475	4935	4935	4935	4935	35
460	20250107	122400	222463750	4935	4940	4940	4935	667
461	20250107	122300	219170900	4945	4945	4945	4945	76
462	20250107	122200	218795080	4945	4945	4945	4945	16
463	20250107	122100	218715960	4945	4945	4945	4945	70
464	20250107	122000	218369810	4945	4940	4945	4940	91
465	20250107	121900	217920140	4945	4945	4945	4945	30
466	20250107	121800	217771790	4940	4935	4940	4935	45
467	20250107	121700	217549590	4935	4950	4950	4935	163
468	20250107	121600	216744265	4945	4945	4945	4945	71
469	20250107	121500	216393170	4945	4940	4945	4940	51
470	20250107	121400	216140995	4940	4940	4940	4940	102
471	20250107	121300	215637115	4935	4935	4935	4935	45
472	20250107	121200	215415040	4940	4940	4940	4940	124
473	20250107	121100	214802480	4950	4945	4950	4945	29
474	20250107	121000	214658935	4955	4965	4965	4955	7
475	20250107	120900	214624195	4965	4965	4965	4965	0
476	20250107	120800	214624195	4965	4965	4965	4965	39
477	20250107	120700	214430560	5010	4950	5010	4950	55
478	20250107	120600	214158070	4945	4935	4945	4935	86
479	20250107	120500	213733280	4935	4935	4935	4935	0
480	20250107	120400	213733280	4935	4940	4940	4935	176
481	20250107	120300	212863970	4935	4935	4935	4935	82
482	20250107	120200	212459300	4935	4935	4935	4935	51
483	20250107	120100	212207615	4935	4935	4940	4935	80
484	20250107	120000	211812705	4940	4940	4940	4940	0
485	20250107	115900	211812705	4940	4940	4940	4940	111
486	20250107	115800	211264365	4945	4945	4945	4945	50
487	20250107	115700	211017115	4945	4960	4960	4945	4257
488	20250107	115600	189934335	4960	4965	4965	4960	40
489	20250107	115500	189735905	4965	4965	4965	4965	30
490	20250107	115400	189586955	4965	4965	4965	4965	88
491	20250107	115300	189150035	4965	4965	4965	4965	50
492	20250107	115200	188901785	4970	4970	4970	4970	0
493	20250107	115100	188901785	4970	4970	4970	4970	584
494	20250107	115000	185999305	4975	4975	4975	4975	59
495	20250107	114900	185705780	4995	4995	4995	4995	1
496	20250107	114800	185700785	4975	4980	4980	4975	78
497	20250107	114700	185312485	4975	4975	4975	4975	45
498	20250107	114600	185088610	4970	4970	4970	4970	132
499	20250107	114500	184432570	4970	4970	4970	4970	26
500	20250107	114400	184303350	4975	4970	4975	4970	62
501	20250107	114300	183995205	4975	4975	4975	4975	30
502	20250107	114200	183845955	4975	4975	4975	4975	26
503	20250107	114100	183716605	4975	4975	4975	4975	28
504	20250107	114000	183577305	4975	4975	4975	4975	76
505	20250107	113900	183199205	4975	4975	4975	4975	64
506	20250107	113800	182880805	4975	4975	4975	4975	0
507	20250107	113700	182880805	4975	4975	4975	4975	87
508	20250107	113600	182447980	4975	4975	4975	4975	51
509	20250107	113500	182194255	4975	4975	4975	4975	27
510	20250107	113400	182059930	4975	4975	4975	4975	759
511	20250107	113300	178283905	4975	4975	4975	4975	29
512	20250107	113200	178139630	4970	4970	4970	4970	40
513	20250107	113100	177940830	4970	4970	4970	4970	10
514	20250107	113000	177891130	4970	4975	4985	4970	395
515	20250107	112900	175923235	4970	4970	4970	4970	36
516	20250107	112800	175744315	4970	4970	4975	4970	75
517	20250107	112700	175371435	4970	4970	4970	4970	61
518	20250107	112600	175068265	4975	4970	4975	4970	76
519	20250107	112500	174690415	4970	4975	4975	4970	47
520	20250107	112400	174456800	4975	4970	4975	4970	50
521	20250107	112300	174208175	4975	4975	4975	4975	20
522	20250107	112200	174108675	4970	4970	4970	4970	36
523	20250107	112100	173929755	4975	4975	4975	4975	0
524	20250107	112000	173929755	4975	4970	4975	4970	107
525	20250107	111900	173397865	4970	4970	4970	4965	85
526	20250107	111800	172975665	4965	4965	4965	4965	26
527	20250107	111700	172846575	4970	4970	4970	4970	29
528	20250107	111600	172702445	4975	4975	4975	4975	31
529	20250107	111500	172548220	4975	4970	4975	4970	37
530	20250107	111400	172364325	4970	4970	4970	4970	12
531	20250107	111300	172304685	4965	4965	4965	4965	26
532	20250107	111200	172175595	4965	4965	4970	4965	119
533	20250107	111100	171584690	4970	4975	4975	4970	630
534	20250107	111000	168451995	4975	4975	4975	4975	63
535	20250107	110900	168138570	4975	4975	4975	4975	50
536	20250107	110800	167889820	4975	4965	4975	4965	61
537	20250107	110700	167586695	4960	4960	4960	4960	12
538	20250107	110600	167527175	4965	4985	4985	4960	2315
539	20250107	110500	156015545	4985	4985	4985	4985	64
540	20250107	110400	155696505	4985	4985	4985	4985	0
541	20250107	110300	155696505	4985	4985	4985	4985	92
542	20250107	110200	155237885	4985	4985	4985	4985	76
543	20250107	110100	154859025	4990	4990	4990	4990	23
544	20250107	110000	154744255	4985	4985	4985	4985	35
545	20250107	105900	154569780	4990	4990	4990	4990	50
546	20250107	105800	154320280	4990	5000	5000	4990	58
547	20250107	105700	154030630	4995	4990	4995	4990	42
548	20250107	105600	153820970	4995	4995	4995	4995	23
549	20250107	105500	153706085	5010	4995	5010	4995	47
550	20250107	105400	153471290	4995	4995	4995	4995	50
551	20250107	105300	153221540	4990	4985	4990	4985	61
552	20250107	105200	152917325	4990	4995	4995	4990	457
553	20250107	105100	150636770	4990	4990	4990	4990	15
554	20250107	105000	150561920	4990	5000	5000	4990	39
555	20250107	104900	150367240	5010	4990	5010	4990	128
556	20250107	104800	149728270	4995	4995	4995	4995	0
557	20250107	104700	149728270	4995	4995	4995	4995	25
558	20250107	104600	149603395	4990	4990	4990	4990	88
559	20250107	104500	149164275	4990	4990	4990	4990	50
560	20250107	104400	148914775	4995	4995	4995	4995	72
561	20250107	104300	148555135	4990	4995	4995	4990	126
562	20250107	104200	147926040	4995	4995	4995	4995	25
563	20250107	104100	147801165	4990	5000	5000	4990	43
564	20250107	104000	147586585	4995	4990	4995	4990	27
565	20250107	103900	147451850	4985	4980	4985	4980	61
566	20250107	103800	147147945	4980	4980	4980	4980	67
567	20250107	103700	146814285	4975	4985	4985	4975	226
568	20250107	103600	145689385	4980	4990	4990	4980	34
569	20250107	103500	145520035	4985	4985	4985	4985	76
570	20250107	103400	145141175	4975	4990	4990	4975	42
571	20250107	103300	144932150	4990	4975	4990	4975	527
572	20250107	103200	142310310	4980	4975	4980	4975	51
573	20250107	103100	142056580	4970	4965	4980	4965	1898
574	20250107	103000	132629675	4955	4990	4990	4955	2917
575	20250107	102900	118112525	4990	4995	4995	4990	83
576	20250107	102800	117698195	4995	4995	4995	4995	76
577	20250107	102700	117318575	4995	4995	4995	4995	39
578	20250107	102600	117123770	5000	4995	5000	4995	52
579	20250107	102500	116863900	4995	5000	5000	4995	15
580	20250107	102400	116788965	5000	5000	5000	5000	106
581	20250107	102300	116258965	5040	5030	5040	5030	5
582	20250107	102200	116233775	5010	5010	5010	5010	0
583	20250107	102100	116233775	5010	5010	5060	5010	90
584	20250107	102000	115781025	5000	4990	5000	4990	99
585	20250107	101900	115286400	4980	4980	4980	4980	65
586	20250107	101800	114962700	4980	4980	4995	4980	337
587	20250107	101700	113283600	4980	4980	4980	4980	36
588	20250107	101600	113104320	4980	4980	4980	4980	488
589	20250107	101500	110674080	4985	4990	4990	4965	479
590	20250107	101400	108289025	4990	5000	5000	4990	1535
591	20250107	101300	100619870	5020	5020	5020	5000	2405
592	20250107	101200	88580030	5020	5030	5030	5020	63
593	20250107	101100	88263540	5020	5020	5020	5020	75
594	20250107	101000	87887040	5020	5020	5020	5020	1983
595	20250107	100900	77932380	5030	5040	5040	5030	64
596	20250107	100800	77609940	5030	5020	5030	5020	177
597	20250107	100700	76720130	5030	5030	5030	5030	200
598	20250107	100600	75714130	5040	5040	5040	5030	863
599	20250107	100500	71372050	5040	5040	5040	5040	37
600	20250107	100400	71185570	5040	5040	5040	5040	75
601	20250107	100300	70807570	5040	5040	5040	5040	20
602	20250107	100200	70706770	5040	5040	5040	5040	322
603	20250107	100100	69083890	5040	5050	5050	5040	78
604	20250107	100000	68690490	5050	5040	5050	5040	58
605	20250107	095900	68397920	5050	5050	5050	5050	327
606	20250107	095800	66746570	5050	5040	5050	5040	103
607	20250107	095700	66226920	5040	5050	5050	5040	45
608	20250107	095600	66000040	5050	5050	5050	5050	132
609	20250107	095500	65333440	5040	5060	5060	5040	1103
610	20250107	095400	59768520	5060	5070	5070	5060	70
611	20250107	095300	59414120	5060	5060	5060	5060	69
612	20250107	095200	59064980	5070	5060	5070	5060	18
613	20250107	095100	58973790	5060	5060	5060	5050	117
614	20250107	095000	58382520	5070	5060	5070	5060	120
615	20250107	094900	57774380	5060	5060	5060	5060	26
616	20250107	094800	57642820	5040	5050	5050	5040	85
617	20250107	094700	57213920	5060	5060	5060	5060	51
618	20250107	094600	56955860	5050	5040	5050	5040	51
619	20250107	094500	56698570	5020	5040	5040	5020	3032
620	20250107	094400	41449950	5030	5030	5040	5030	275
621	20250107	094300	40066690	5030	5040	5050	5030	722
622	20250107	094200	36429710	5030	5060	5060	5030	321
623	20250107	094100	34815050	5030	5030	5030	5030	561
624	20250107	094000	31993220	5030	5030	5030	5030	50
625	20250107	093900	31741720	5070	5050	5070	5040	751
626	20250107	093800	27954660	5090	5060	5090	5060	202
627	20250107	093700	26932480	5100	5100	5100	5100	0
628	20250107	093600	26932480	5100	5100	5100	5100	8
629	20250107	093500	26891680	5100	5100	5100	5100	0
630	20250107	093400	26891680	5100	5100	5100	5100	4
631	20250107	093300	26871280	5100	5100	5100	5070	269
632	20250107	093200	25500290	5100	5100	5100	5100	0
633	20250107	093100	25500290	5100	5100	5100	5100	9
634	20250107	093000	25454390	5100	5100	5100	5100	12
635	20250107	092900	25393190	5100	5100	5100	5100	4
636	20250107	092800	25372790	5080	5100	5100	5080	110
637	20250107	092700	24813790	5100	5100	5100	5100	102
638	20250107	092600	24293590	5100	5100	5100	5100	0
639	20250107	092500	24293590	5100	5100	5100	5100	5
640	20250107	092400	24268090	5100	5100	5100	5100	0
641	20250107	092300	24268090	5100	5100	5100	5100	0
642	20250107	092200	24268090	5100	5090	5100	5090	5
643	20250107	092100	24242630	5090	5090	5090	5090	13
644	20250107	092000	24176460	5090	5090	5090	5090	1
645	20250107	091900	24171370	5060	5060	5060	5060	0
646	20250107	091800	24171370	5060	5060	5060	5060	100
647	20250107	091700	23665370	5060	5060	5060	5060	429
648	20250107	091600	21494630	5090	5100	5100	5070	2028
649	20250107	091500	11175620	5110	5120	5120	5110	205
650	20250107	091400	10127880	5150	5140	5150	5140	143
651	20250107	091300	9392850	5140	5150	5150	5120	277
652	20250107	091200	7971490	5140	5140	5140	5140	0
653	20250107	091100	7971490	5140	5130	5140	5130	31
654	20250107	091000	7812250	5150	5150	5150	5150	116
655	20250107	090900	7214850	5150	5150	5150	5150	30
656	20250107	090800	7060350	5160	5160	5160	5160	418
657	20250107	090700	4903470	5160	5150	5160	5150	224
658	20250107	090600	3749700	5150	5150	5150	5150	11
659	20250107	090500	3693050	5150	5150	5150	5150	121
660	20250107	090400	3069900	5160	5160	5160	5160	0
661	20250107	090300	3069900	5160	5160	5160	5150	110
662	20250107	090200	2502870	5100	5130	5190	5100	225
663	20250107	090100	1348850	5090	5090	5090	5090	0
664	20250107	090000	1348850	5090	5090	5090	5090	265