KissMeData/263600/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205800	76337805	4980	4980	4980	4980	2029
3	20250117	205700	76337805	4980	4980	4980	4980	0
4	20250117	205600	76337805	4980	4980	4980	4980	0
5	20250117	205500	76337805	4980	4980	4980	4980	0
6	20250117	205400	76337805	4980	4980	4980	4980	0
7	20250117	205300	76337805	4980	4980	4980	4980	0
8	20250117	205200	76337805	4980	4980	4980	4980	0
9	20250117	205100	76337805	4980	4980	4980	4980	0
10	20250117	205000	76337805	4980	4980	4980	4980	0
11	20250117	204900	76337805	4980	4980	4980	4980	0
12	20250117	204800	76337805	4980	4980	4980	4980	0
13	20250117	204700	76337805	4980	4980	4980	4980	0
14	20250117	204600	76337805	4980	4980	4980	4980	0
15	20250117	204500	76337805	4980	4980	4980	4980	0
16	20250117	204400	76337805	4980	4980	4980	4980	0
17	20250117	204300	76337805	4980	4980	4980	4980	0
18	20250117	204200	76337805	4980	4980	4980	4980	0
19	20250117	204100	76337805	4980	4980	4980	4980	0
20	20250117	204000	76337805	4980	4980	4980	4980	0
21	20250117	203900	76337805	4980	4980	4980	4980	0
22	20250117	203800	76337805	4980	4980	4980	4980	0
23	20250117	203700	76337805	4980	4980	4980	4980	0
24	20250117	203600	76337805	4980	4980	4980	4980	0
25	20250117	203500	76337805	4980	4980	4980	4980	0
26	20250117	203400	76337805	4980	4980	4980	4980	0
27	20250117	203300	76337805	4980	4980	4980	4980	0
28	20250117	203200	76337805	4980	4980	4980	4980	0
29	20250117	203100	76337805	4980	4980	4980	4980	0
30	20250117	203000	76337805	4980	4980	4980	4980	0
31	20250117	202900	76337805	4980	4980	4980	4980	0
32	20250117	202800	76337805	4980	4980	4980	4980	2029
33	20250117	202700	76337805	4980	4980	4980	4980	0
34	20250117	202600	76337805	4980	4980	4980	4980	0
35	20250117	202500	76337805	4980	4980	4980	4980	0
36	20250117	202400	76337805	4980	4980	4980	4980	0
37	20250117	202300	76337805	4980	4980	4980	4980	0
38	20250117	202200	76337805	4980	4980	4980	4980	0
39	20250117	202100	76337805	4980	4980	4980	4980	0
40	20250117	202000	76337805	4980	4980	4980	4980	0
41	20250117	201900	76337805	4980	4980	4980	4980	0
42	20250117	201800	76337805	4980	4980	4980	4980	0
43	20250117	201700	76337805	4980	4980	4980	4980	0
44	20250117	201600	76337805	4980	4980	4980	4980	0
45	20250117	201500	76337805	4980	4980	4980	4980	0
46	20250117	201400	76337805	4980	4980	4980	4980	0
47	20250117	201300	76337805	4980	4980	4980	4980	0
48	20250117	201200	76337805	4980	4980	4980	4980	0
49	20250117	201100	76337805	4980	4980	4980	4980	0
50	20250117	201000	76337805	4980	4980	4980	4980	0
51	20250117	200900	76337805	4980	4980	4980	4980	0
52	20250117	200800	76337805	4980	4980	4980	4980	0
53	20250117	200700	76337805	4980	4980	4980	4980	0
54	20250117	200600	76337805	4980	4980	4980	4980	0
55	20250117	200500	76337805	4980	4980	4980	4980	0
56	20250117	200400	76337805	4980	4980	4980	4980	0
57	20250117	200300	76337805	4980	4980	4980	4980	0
58	20250117	200200	76337805	4980	4980	4980	4980	0
59	20250117	200100	76337805	4980	4980	4980	4980	0
60	20250117	200000	76337805	4980	4980	4980	4980	0
61	20250117	195900	76337805	4980	4980	4980	4980	0
62	20250117	195800	76337805	4980	4980	4980	4980	2029
63	20250117	195700	76337805	4980	4980	4980	4980	0
64	20250117	195600	76337805	4980	4980	4980	4980	0
65	20250117	195500	76337805	4980	4980	4980	4980	0
66	20250117	195400	76337805	4980	4980	4980	4980	0
67	20250117	195300	76337805	4980	4980	4980	4980	0
68	20250117	195200	76337805	4980	4980	4980	4980	0
69	20250117	195100	76337805	4980	4980	4980	4980	0
70	20250117	195000	76337805	4980	4980	4980	4980	0
71	20250117	194900	76337805	4980	4980	4980	4980	0
72	20250117	194800	76337805	4980	4980	4980	4980	0
73	20250117	194700	76337805	4980	4980	4980	4980	0
74	20250117	194600	76337805	4980	4980	4980	4980	0
75	20250117	194500	76337805	4980	4980	4980	4980	0
76	20250117	194400	76337805	4980	4980	4980	4980	0
77	20250117	194300	76337805	4980	4980	4980	4980	0
78	20250117	194200	76337805	4980	4980	4980	4980	0
79	20250117	194100	76337805	4980	4980	4980	4980	0
80	20250117	194000	76337805	4980	4980	4980	4980	0
81	20250117	193900	76337805	4980	4980	4980	4980	0
82	20250117	193800	76337805	4980	4980	4980	4980	0
83	20250117	193700	76337805	4980	4980	4980	4980	0
84	20250117	193600	76337805	4980	4980	4980	4980	0
85	20250117	193500	76337805	4980	4980	4980	4980	0
86	20250117	193400	76337805	4980	4980	4980	4980	0
87	20250117	193300	76337805	4980	4980	4980	4980	0
88	20250117	193200	76337805	4980	4980	4980	4980	0
89	20250117	193100	76337805	4980	4980	4980	4980	0
90	20250117	193000	76337805	4980	4980	4980	4980	0
91	20250117	192900	76337805	4980	4980	4980	4980	0
92	20250117	192800	76337805	4980	4980	4980	4980	2029
93	20250117	192700	76337805	4980	4980	4980	4980	0
94	20250117	192600	76337805	4980	4980	4980	4980	0
95	20250117	192500	76337805	4980	4980	4980	4980	0
96	20250117	192400	76337805	4980	4980	4980	4980	0
97	20250117	192300	76337805	4980	4980	4980	4980	0
98	20250117	192200	76337805	4980	4980	4980	4980	0
99	20250117	192100	76337805	4980	4980	4980	4980	0
100	20250117	192000	76337805	4980	4980	4980	4980	0
101	20250117	191900	76337805	4980	4980	4980	4980	0
102	20250117	191800	76337805	4980	4980	4980	4980	0
103	20250117	191700	76337805	4980	4980	4980	4980	0
104	20250117	191600	76337805	4980	4980	4980	4980	0
105	20250117	191500	76337805	4980	4980	4980	4980	0
106	20250117	191400	76337805	4980	4980	4980	4980	0
107	20250117	191300	76337805	4980	4980	4980	4980	0
108	20250117	191200	76337805	4980	4980	4980	4980	0
109	20250117	191100	76337805	4980	4980	4980	4980	0
110	20250117	191000	76337805	4980	4980	4980	4980	0
111	20250117	190900	76337805	4980	4980	4980	4980	0
112	20250117	190800	76337805	4980	4980	4980	4980	0
113	20250117	190700	76337805	4980	4980	4980	4980	0
114	20250117	190600	76337805	4980	4980	4980	4980	0
115	20250117	190500	76337805	4980	4980	4980	4980	0
116	20250117	190400	76337805	4980	4980	4980	4980	0
117	20250117	190300	76337805	4980	4980	4980	4980	0
118	20250117	190200	76337805	4980	4980	4980	4980	0
119	20250117	190100	76337805	4980	4980	4980	4980	0
120	20250117	190000	76337805	4980	4980	4980	4980	0
121	20250117	185900	76337805	4980	4980	4980	4980	0
122	20250117	185800	76337805	4980	4980	4980	4980	2029
123	20250117	185700	76337805	4980	4980	4980	4980	0
124	20250117	185600	76337805	4980	4980	4980	4980	0
125	20250117	185500	76337805	4980	4980	4980	4980	0
126	20250117	185400	76337805	4980	4980	4980	4980	0
127	20250117	185300	76337805	4980	4980	4980	4980	0
128	20250117	185200	76337805	4980	4980	4980	4980	0
129	20250117	185100	76337805	4980	4980	4980	4980	0
130	20250117	185000	76337805	4980	4980	4980	4980	0
131	20250117	184900	76337805	4980	4980	4980	4980	0
132	20250117	184800	76337805	4980	4980	4980	4980	0
133	20250117	184700	76337805	4980	4980	4980	4980	0
134	20250117	184600	76337805	4980	4980	4980	4980	0
135	20250117	184500	76337805	4980	4980	4980	4980	0
136	20250117	184400	76337805	4980	4980	4980	4980	0
137	20250117	184300	76337805	4980	4980	4980	4980	0
138	20250117	184200	76337805	4980	4980	4980	4980	0
139	20250117	184100	76337805	4980	4980	4980	4980	0
140	20250117	184000	76337805	4980	4980	4980	4980	0
141	20250117	183900	76337805	4980	4980	4980	4980	0
142	20250117	183800	76337805	4980	4980	4980	4980	0
143	20250117	183700	76337805	4980	4980	4980	4980	0
144	20250117	183600	76337805	4980	4980	4980	4980	0
145	20250117	183500	76337805	4980	4980	4980	4980	0
146	20250117	183400	76337805	4980	4980	4980	4980	0
147	20250117	183300	76337805	4980	4980	4980	4980	0
148	20250117	183200	76337805	4980	4980	4980	4980	0
149	20250117	183100	76337805	4980	4980	4980	4980	0
150	20250117	183000	76337805	4980	4980	4980	4980	0
151	20250117	182900	76337805	4980	4980	4980	4980	0
152	20250117	182800	76337805	4980	4980	4980	4980	2029
153	20250117	182700	76337805	4980	4980	4980	4980	0
154	20250117	182600	76337805	4980	4980	4980	4980	0
155	20250117	182500	76337805	4980	4980	4980	4980	0
156	20250117	182400	76337805	4980	4980	4980	4980	0
157	20250117	182300	76337805	4980	4980	4980	4980	0
158	20250117	182200	76337805	4980	4980	4980	4980	0
159	20250117	182100	76337805	4980	4980	4980	4980	0
160	20250117	182000	76337805	4980	4980	4980	4980	0
161	20250117	181900	76337805	4980	4980	4980	4980	0
162	20250117	181800	76337805	4980	4980	4980	4980	0
163	20250117	181700	76337805	4980	4980	4980	4980	0
164	20250117	181600	76337805	4980	4980	4980	4980	0
165	20250117	181500	76337805	4980	4980	4980	4980	0
166	20250117	181400	76337805	4980	4980	4980	4980	0
167	20250117	181300	76337805	4980	4980	4980	4980	0
168	20250117	181200	76337805	4980	4980	4980	4980	0
169	20250117	181100	76337805	4980	4980	4980	4980	0
170	20250117	181000	76337805	4980	4980	4980	4980	0
171	20250117	180900	76337805	4980	4980	4980	4980	0
172	20250117	180800	76337805	4980	4980	4980	4980	0
173	20250117	180700	76337805	4980	4980	4980	4980	0
174	20250117	180600	76337805	4980	4980	4980	4980	0
175	20250117	180500	76337805	4980	4980	4980	4980	0
176	20250117	180400	76337805	4980	4980	4980	4980	0
177	20250117	180300	76337805	4980	4980	4980	4980	0
178	20250117	180200	76337805	4980	4980	4980	4980	0
179	20250117	180100	76337805	4980	4980	4980	4980	0
180	20250117	180000	76337805	4980	4980	4980	4980	0
181	20250117	175900	76337805	4980	4980	4980	4980	0
182	20250117	175800	76337805	4980	4980	4980	4980	2029
183	20250117	175700	76337805	4980	4980	4980	4980	0
184	20250117	175600	76337805	4980	4980	4980	4980	0
185	20250117	175500	76337805	4980	4980	4980	4980	0
186	20250117	175400	76337805	4980	4980	4980	4980	0
187	20250117	175300	76337805	4980	4980	4980	4980	0
188	20250117	175200	76337805	4980	4980	4980	4980	0
189	20250117	175100	76337805	4980	4980	4980	4980	0
190	20250117	175000	76337805	4980	4980	4980	4980	0
191	20250117	174900	76337805	4980	4980	4980	4980	0
192	20250117	174800	76337805	4980	4980	4980	4980	0
193	20250117	174700	76337805	4980	4980	4980	4980	0
194	20250117	174600	76337805	4980	4980	4980	4980	0
195	20250117	174500	76337805	4980	4980	4980	4980	0
196	20250117	174400	76337805	4980	4980	4980	4980	0
197	20250117	174300	76337805	4980	4980	4980	4980	0
198	20250117	174200	76337805	4980	4980	4980	4980	0
199	20250117	174100	76337805	4980	4980	4980	4980	0
200	20250117	174000	76337805	4980	4980	4980	4980	0
201	20250117	173900	76337805	4980	4980	4980	4980	0
202	20250117	173800	76337805	4980	4980	4980	4980	0
203	20250117	173700	76337805	4980	4980	4980	4980	0
204	20250117	173600	76337805	4980	4980	4980	4980	0
205	20250117	173500	76337805	4980	4980	4980	4980	0
206	20250117	173400	76337805	4980	4980	4980	4980	0
207	20250117	173300	76337805	4980	4980	4980	4980	0
208	20250117	173200	76337805	4980	4980	4980	4980	0
209	20250117	173100	76337805	4980	4980	4980	4980	0
210	20250117	173000	76337805	4980	4980	4980	4980	0
211	20250117	172900	76337805	4980	4980	4980	4980	0
212	20250117	172800	76337805	4980	4980	4980	4980	2029
213	20250117	172700	76337805	4980	4980	4980	4980	0
214	20250117	172600	76337805	4980	4980	4980	4980	0
215	20250117	172500	76337805	4980	4980	4980	4980	0
216	20250117	172400	76337805	4980	4980	4980	4980	0
217	20250117	172300	76337805	4980	4980	4980	4980	0
218	20250117	172200	76337805	4980	4980	4980	4980	0
219	20250117	172100	76337805	4980	4980	4980	4980	0
220	20250117	172000	76337805	4980	4980	4980	4980	0
221	20250117	171900	76337805	4980	4980	4980	4980	0
222	20250117	171800	76337805	4980	4980	4980	4980	0
223	20250117	171700	76337805	4980	4980	4980	4980	0
224	20250117	171600	76337805	4980	4980	4980	4980	0
225	20250117	171500	76337805	4980	4980	4980	4980	0
226	20250117	171400	76337805	4980	4980	4980	4980	0
227	20250117	171300	76337805	4980	4980	4980	4980	0
228	20250117	171200	76337805	4980	4980	4980	4980	0
229	20250117	171100	76337805	4980	4980	4980	4980	0
230	20250117	171000	76337805	4980	4980	4980	4980	0
231	20250117	170900	76337805	4980	4980	4980	4980	0
232	20250117	170800	76337805	4980	4980	4980	4980	0
233	20250117	170700	76337805	4980	4980	4980	4980	0
234	20250117	170600	76337805	4980	4980	4980	4980	0
235	20250117	170500	76337805	4980	4980	4980	4980	0
236	20250117	170400	76337805	4980	4980	4980	4980	0
237	20250117	170300	76337805	4980	4980	4980	4980	0
238	20250117	170200	76337805	4980	4980	4980	4980	0
239	20250117	170100	76337805	4980	4980	4980	4980	0
240	20250117	170000	76337805	4980	4980	4980	4980	0
241	20250117	165900	76337805	4980	4980	4980	4980	0
242	20250117	165800	76337805	4980	4980	4980	4980	2029
243	20250117	165700	76337805	4980	4980	4980	4980	0
244	20250117	165600	76337805	4980	4980	4980	4980	0
245	20250117	165500	76337805	4980	4980	4980	4980	0
246	20250117	165400	76337805	4980	4980	4980	4980	0
247	20250117	165300	76337805	4980	4980	4980	4980	0
248	20250117	165200	76337805	4980	4980	4980	4980	0
249	20250117	165100	76337805	4980	4980	4980	4980	0
250	20250117	165000	76337805	4980	4980	4980	4980	0
251	20250117	164900	76337805	4980	4980	4980	4980	0
252	20250117	164800	76337805	4980	4980	4980	4980	0
253	20250117	164700	76337805	4980	4980	4980	4980	0
254	20250117	164600	76337805	4980	4980	4980	4980	0
255	20250117	164500	76337805	4980	4980	4980	4980	0
256	20250117	164400	76337805	4980	4980	4980	4980	0
257	20250117	164300	76337805	4980	4980	4980	4980	0
258	20250117	164200	76337805	4980	4980	4980	4980	0
259	20250117	164100	76337805	4980	4980	4980	4980	0
260	20250117	164000	76337805	4980	4980	4980	4980	0
261	20250117	163900	76337805	4980	4980	4980	4980	0
262	20250117	163800	76337805	4980	4980	4980	4980	0
263	20250117	163700	76337805	4980	4980	4980	4980	0
264	20250117	163600	76337805	4980	4980	4980	4980	0
265	20250117	163500	76337805	4980	4980	4980	4980	0
266	20250117	163400	76337805	4980	4980	4980	4980	0
267	20250117	163300	76337805	4980	4980	4980	4980	0
268	20250117	163200	76337805	4980	4980	4980	4980	0
269	20250117	163100	76337805	4980	4980	4980	4980	0
270	20250117	163000	76337805	4980	4980	4980	4980	0
271	20250117	162900	76337805	4980	4980	4980	4980	0
272	20250117	162800	76337805	4980	4980	4980	4980	2029
273	20250117	162700	76337805	4980	4980	4980	4980	0
274	20250117	162600	76337805	4980	4980	4980	4980	0
275	20250117	162500	76337805	4980	4980	4980	4980	0
276	20250117	162400	76337805	4980	4980	4980	4980	0
277	20250117	162300	76337805	4980	4980	4980	4980	0
278	20250117	162200	76337805	4980	4980	4980	4980	0
279	20250117	162100	76337805	4980	4980	4980	4980	0
280	20250117	162000	76337805	4980	4980	4980	4980	0
281	20250117	161900	76337805	4980	4980	4980	4980	0
282	20250117	161800	76337805	4980	4980	4980	4980	0
283	20250117	161700	76337805	4980	4980	4980	4980	0
284	20250117	161600	76337805	4980	4980	4980	4980	0
285	20250117	161500	76337805	4980	4980	4980	4980	0
286	20250117	161400	76337805	4980	4980	4980	4980	0
287	20250117	161300	76337805	4980	4980	4980	4980	0
288	20250117	161200	76337805	4980	4980	4980	4980	0
289	20250117	161100	76337805	4980	4980	4980	4980	0
290	20250117	161000	76337805	4980	4980	4980	4980	0
291	20250117	160900	76337805	4980	4980	4980	4980	0
292	20250117	160800	76337805	4980	4980	4980	4980	0
293	20250117	160700	76337805	4980	4980	4980	4980	0
294	20250117	160600	76337805	4980	4980	4980	4980	0
295	20250117	160500	76337805	4980	4980	4980	4980	0
296	20250117	160400	76337805	4980	4980	4980	4980	0
297	20250117	160300	76337805	4980	4980	4980	4980	0
298	20250117	160200	76337805	4980	4980	4980	4980	0
299	20250117	160100	76337805	4980	4980	4980	4980	0
300	20250117	160000	76337805	4980	4980	4980	4980	0
301	20250117	155900	76337805	4980	4980	4980	4980	0
302	20250117	155800	76337805	4980	4980	4980	4980	2029
303	20250117	155700	76337805	4980	4980	4980	4980	0
304	20250117	155600	76337805	4980	4980	4980	4980	0
305	20250117	155500	76337805	4980	4980	4980	4980	0
306	20250117	155400	76337805	4980	4980	4980	4980	0
307	20250117	155300	76337805	4980	4980	4980	4980	0
308	20250117	155200	76337805	4980	4980	4980	4980	0
309	20250117	155100	76337805	4980	4980	4980	4980	0
310	20250117	155000	76337805	4980	4980	4980	4980	0
311	20250117	154900	76337805	4980	4980	4980	4980	0
312	20250117	154800	76337805	4980	4980	4980	4980	0
313	20250117	154700	76337805	4980	4980	4980	4980	0
314	20250117	154600	76337805	4980	4980	4980	4980	0
315	20250117	154500	76337805	4980	4980	4980	4980	0
316	20250117	154400	76337805	4980	4980	4980	4980	0
317	20250117	154300	76337805	4980	4980	4980	4980	0
318	20250117	154200	76337805	4980	4980	4980	4980	0
319	20250117	154100	76337805	4980	4980	4980	4980	0
320	20250117	154000	76337805	4980	4980	4980	4980	0
321	20250117	153900	76337805	4980	4980	4980	4980	0
322	20250117	153800	76337805	4980	4980	4980	4980	0
323	20250117	153700	76337805	4980	4980	4980	4980	0
324	20250117	153600	76337805	4980	4980	4980	4980	0
325	20250117	153500	76337805	4980	4980	4980	4980	0
326	20250117	153400	76337805	4980	4980	4980	4980	0
327	20250117	153300	76337805	4980	4980	4980	4980	0
328	20250117	153200	76337805	4980	4980	4980	4980	0
329	20250117	153100	76337805	4980	4980	4980	4980	0
330	20250117	153000	76337805	4980	4980	4980	4980	2029
331	20250117	152900	66233385	5020	5020	5020	5020	0
332	20250117	152800	66233385	5020	5020	5020	5020	0
333	20250117	152700	66233385	5020	5020	5020	5020	0
334	20250117	152600	66233385	5020	5020	5020	5020	0
335	20250117	152500	66233385	5020	5020	5020	5020	0
336	20250117	152400	66233385	5020	5020	5020	5020	0
337	20250117	152300	66233385	5020	5020	5020	5020	0
338	20250117	152200	66233385	5020	5020	5020	5020	0
339	20250117	152100	66233385	5020	5020	5020	5020	0
340	20250117	152000	66233385	5020	5020	5020	5020	0
341	20250117	151900	66233385	5020	5020	5020	5010	3
342	20250117	151800	66218335	5020	5010	5020	5010	501
343	20250117	151700	63708315	5010	5010	5010	5010	0
344	20250117	151600	63708315	5010	5010	5010	5010	1
345	20250117	151500	63703305	5000	5000	5000	5000	0
346	20250117	151400	63703305	5000	5000	5000	5000	0
347	20250117	151300	63703305	5000	5000	5000	5000	8
348	20250117	151200	63663305	5020	5020	5020	5020	0
349	20250117	151100	63663305	5020	5020	5020	5020	0
350	20250117	151000	63663305	5020	5020	5020	5020	0
351	20250117	150900	63663305	5020	5020	5020	5020	0
352	20250117	150800	63663305	5020	5010	5020	5010	1417
353	20250117	150700	56550965	5010	5010	5010	5010	204
354	20250117	150600	55528925	5010	5010	5010	5010	0
355	20250117	150500	55528925	5010	5010	5010	5010	0
356	20250117	150400	55528925	5010	5010	5010	5010	0
357	20250117	150300	55528925	5010	5010	5010	5010	0
358	20250117	150200	55528925	5010	5010	5010	5010	0
359	20250117	150100	55528925	5010	5010	5010	5010	0
360	20250117	150000	55528925	5010	5010	5010	5010	0
361	20250117	145900	55528925	5010	5010	5010	5010	10
362	20250117	145800	55478825	5010	5010	5010	5010	0
363	20250117	145700	55478825	5010	5010	5010	5010	1
364	20250117	145600	55473815	4985	4985	4985	4985	0
365	20250117	145500	55473815	4985	4985	4985	4985	0
366	20250117	145400	55473815	4985	4985	4985	4985	0
367	20250117	145300	55473815	4985	4985	4985	4985	1640
368	20250117	145200	47298415	5000	5000	5000	5000	6
369	20250117	145100	47268415	4975	5000	5000	4975	1525
370	20250117	145000	39672085	5000	5000	5000	5000	0
371	20250117	144900	39672085	5000	5000	5000	5000	0
372	20250117	144800	39672085	5000	5000	5000	5000	1
373	20250117	144700	39667085	5020	5020	5020	5020	0
374	20250117	144600	39667085	5020	5020	5020	5020	0
375	20250117	144500	39667085	5020	5020	5020	5020	0
376	20250117	144400	39667085	5020	5020	5020	5020	1
377	20250117	144300	39662065	5030	5030	5030	5030	0
378	20250117	144200	39662065	5030	5030	5030	5030	0
379	20250117	144100	39662065	5030	5030	5030	5030	0
380	20250117	144000	39662065	5030	5030	5030	5030	1
381	20250117	143900	39657035	5030	5030	5030	5030	1
382	20250117	143800	39652005	5030	5030	5030	5030	1
383	20250117	143700	39646975	5030	5030	5030	5030	0
384	20250117	143600	39646975	5030	5030	5030	5030	0
385	20250117	143500	39646975	5030	5030	5030	5030	1
386	20250117	143400	39641945	5030	5030	5030	5030	0
387	20250117	143300	39641945	5030	5030	5030	5030	1
388	20250117	143200	39636915	5030	5030	5030	5030	0
389	20250117	143100	39636915	5030	5030	5030	5030	0
390	20250117	143000	39636915	5030	5030	5030	5030	0
391	20250117	142900	39636915	5030	5030	5030	5030	0
392	20250117	142800	39636915	5030	5030	5030	5030	0
393	20250117	142700	39636915	5030	5030	5030	5030	0
394	20250117	142600	39636915	5030	5030	5030	5030	0
395	20250117	142500	39636915	5030	5030	5030	5030	0
396	20250117	142400	39636915	5030	5030	5030	5030	0
397	20250117	142300	39636915	5030	5030	5030	5030	0
398	20250117	142200	39636915	5030	5030	5030	5030	0
399	20250117	142100	39636915	5030	5030	5030	5030	0
400	20250117	142000	39636915	5030	5030	5030	5030	0
401	20250117	141900	39636915	5030	5030	5030	5030	0
402	20250117	141800	39636915	5030	5030	5030	5030	0
403	20250117	141700	39636915	5030	5030	5030	5030	0
404	20250117	141600	39636915	5030	5030	5030	5030	0
405	20250117	141500	39636915	5030	5030	5030	5030	0
406	20250117	141400	39636915	5030	5030	5030	5030	0
407	20250117	141300	39636915	5030	5030	5030	5030	0
408	20250117	141200	39636915	5030	5030	5030	5030	0
409	20250117	141100	39636915	5030	5030	5030	5030	0
410	20250117	141000	39636915	5030	5030	5030	5030	0
411	20250117	140900	39636915	5030	5030	5030	5030	0
412	20250117	140800	39636915	5030	5030	5030	5030	0
413	20250117	140700	39636915	5030	5030	5030	5030	0
414	20250117	140600	39636915	5030	5030	5030	5030	0
415	20250117	140500	39636915	5030	5030	5030	5030	0
416	20250117	140400	39636915	5030	5030	5030	5030	0
417	20250117	140300	39636915	5030	5030	5030	5030	0
418	20250117	140200	39636915	5030	5030	5030	5030	0
419	20250117	140100	39636915	5030	5030	5030	5030	0
420	20250117	140000	39636915	5030	5030	5030	5030	0
421	20250117	135900	39636915	5030	5030	5030	5030	1
422	20250117	135800	39631885	5030	5030	5030	5030	0
423	20250117	135700	39631885	5030	5030	5030	5030	0
424	20250117	135600	39631885	5030	5030	5030	5030	0
425	20250117	135500	39631885	5030	5030	5030	5030	0
426	20250117	135400	39631885	5030	5030	5030	5030	0
427	20250117	135300	39631885	5030	5030	5030	5030	0
428	20250117	135200	39631885	5030	5030	5030	5030	0
429	20250117	135100	39631885	5030	5030	5030	5030	0
430	20250117	135000	39631885	5030	5030	5030	5030	0
431	20250117	134900	39631885	5030	5030	5030	5030	0
432	20250117	134800	39631885	5030	5030	5030	5030	0
433	20250117	134700	39631885	5030	5030	5030	5030	0
434	20250117	134600	39631885	5030	5030	5030	5030	0
435	20250117	134500	39631885	5030	5030	5030	5030	0
436	20250117	134400	39631885	5030	5030	5030	5030	0
437	20250117	134300	39631885	5030	5030	5030	5030	0
438	20250117	134200	39631885	5030	5030	5030	5030	0
439	20250117	134100	39631885	5030	5030	5030	5030	0
440	20250117	134000	39631885	5030	5030	5030	5030	0
441	20250117	133900	39631885	5030	5030	5030	5030	0
442	20250117	133800	39631885	5030	5030	5030	5030	0
443	20250117	133700	39631885	5030	5030	5030	5030	0
444	20250117	133600	39631885	5030	5030	5030	5030	0
445	20250117	133500	39631885	5030	5030	5030	5030	0
446	20250117	133400	39631885	5030	5030	5030	5030	0
447	20250117	133300	39631885	5030	5030	5030	5030	0
448	20250117	133200	39631885	5030	5030	5030	5030	0
449	20250117	133100	39631885	5030	5030	5030	5030	0
450	20250117	133000	39631885	5030	5030	5030	5030	0
451	20250117	132900	39631885	5030	5030	5030	5030	0
452	20250117	132800	39631885	5030	5030	5030	5030	0
453	20250117	132700	39631885	5030	5030	5030	5030	1
454	20250117	132600	39626855	5030	5030	5030	5030	0
455	20250117	132500	39626855	5030	5030	5030	5030	0
456	20250117	132400	39626855	5030	5030	5030	5030	0
457	20250117	132300	39626855	5030	5030	5030	5030	0
458	20250117	132200	39626855	5030	5030	5030	5030	0
459	20250117	132100	39626855	5030	5030	5030	5030	0
460	20250117	132000	39626855	5030	5030	5030	5030	0
461	20250117	131900	39626855	5030	5030	5030	5030	100
462	20250117	131800	39123855	5030	5030	5030	5030	0
463	20250117	131700	39123855	5030	5030	5030	5030	0
464	20250117	131600	39123855	5030	5030	5030	5030	0
465	20250117	131500	39123855	5030	5030	5030	5030	0
466	20250117	131400	39123855	5030	5030	5030	5030	0
467	20250117	131300	39123855	5030	5030	5030	5030	0
468	20250117	131200	39123855	5030	5020	5030	5020	4
469	20250117	131100	39103765	4990	4990	4990	4990	0
470	20250117	131000	39103765	4990	4990	4990	4990	980
471	20250117	130900	34213565	5010	5010	5010	5010	0
472	20250117	130800	34213565	5010	5010	5010	5010	0
473	20250117	130700	34213565	5010	5010	5010	5010	0
474	20250117	130600	34213565	5010	5010	5010	5010	0
475	20250117	130500	34213565	5010	5010	5010	5010	20
476	20250117	130400	34113365	5020	5020	5020	5020	0
477	20250117	130300	34113365	5020	5020	5020	5020	0
478	20250117	130200	34113365	5020	5020	5020	5020	0
479	20250117	130100	34113365	5020	5020	5020	5020	0
480	20250117	130000	34113365	5020	5020	5020	5020	0
481	20250117	125900	34113365	5020	5020	5020	5020	0
482	20250117	125800	34113365	5020	5020	5020	5020	0
483	20250117	125700	34113365	5020	5020	5020	5020	0
484	20250117	125600	34113365	5020	5020	5020	5020	0
485	20250117	125500	34113365	5020	5020	5020	5020	0
486	20250117	125400	34113365	5020	5020	5020	5020	0
487	20250117	125300	34113365	5020	5000	5020	5000	259
488	20250117	125200	32813345	5000	5000	5000	5000	0
489	20250117	125100	32813345	5000	5000	5000	5000	0
490	20250117	125000	32813345	5000	5000	5000	5000	0
491	20250117	124900	32813345	5000	5000	5000	5000	0
492	20250117	124800	32813345	5000	5000	5000	5000	0
493	20250117	124700	32813345	5000	5000	5000	5000	27
494	20250117	124600	32678345	5010	5010	5010	5010	0
495	20250117	124500	32678345	5010	5010	5010	5010	0
496	20250117	124400	32678345	5010	5010	5010	5010	0
497	20250117	124300	32678345	5010	5010	5010	5010	0
498	20250117	124200	32678345	5010	5010	5010	5010	1
499	20250117	124100	32673335	5010	5010	5010	5010	0
500	20250117	124000	32673335	5010	5010	5010	5010	0
501	20250117	123900	32673335	5010	5010	5010	5010	0
502	20250117	123800	32673335	5010	5010	5010	5010	50
503	20250117	123700	32422835	5020	5020	5020	5020	0
504	20250117	123600	32422835	5020	5020	5020	5020	0
505	20250117	123500	32422835	5020	5020	5020	5020	0
506	20250117	123400	32422835	5020	5020	5020	5020	0
507	20250117	123300	32422835	5020	5020	5020	5020	0
508	20250117	123200	32422835	5020	5020	5020	5020	0
509	20250117	123100	32422835	5020	5000	5020	5000	19
510	20250117	123000	32327775	5000	5000	5000	5000	0
511	20250117	122900	32327775	5000	5000	5000	5000	0
512	20250117	122800	32327775	5000	5000	5000	5000	410
513	20250117	122700	30277775	5000	5000	5000	5000	175
514	20250117	122600	29402775	5000	5000	5000	5000	0
515	20250117	122500	29402775	5000	5000	5000	5000	0
516	20250117	122400	29402775	5000	5000	5000	5000	1
517	20250117	122300	29397775	4995	4995	4995	4995	49
518	20250117	122200	29153020	4995	4995	4995	4995	0
519	20250117	122100	29153020	4995	4995	4995	4995	0
520	20250117	122000	29153020	4995	4995	4995	4995	0
521	20250117	121900	29153020	4995	4995	4995	4995	0
522	20250117	121800	29153020	4995	4995	4995	4995	0
523	20250117	121700	29153020	4995	4995	4995	4995	0
524	20250117	121600	29153020	4995	4995	4995	4995	0
525	20250117	121500	29153020	4995	4995	4995	4995	0
526	20250117	121400	29153020	4995	4995	4995	4995	0
527	20250117	121300	29153020	4995	4995	4995	4995	1
528	20250117	121200	29148025	4975	4975	4975	4975	1
529	20250117	121100	29143050	4975	4995	4995	4975	121
530	20250117	121000	28539055	4995	4995	4995	4995	0
531	20250117	120900	28539055	4995	4995	4995	4995	0
532	20250117	120800	28539055	4995	4995	4995	4995	0
533	20250117	120700	28539055	4995	4995	4995	4995	0
534	20250117	120600	28539055	4995	4995	4995	4995	0
535	20250117	120500	28539055	4995	4995	4995	4995	0
536	20250117	120400	28539055	4995	4995	4995	4995	0
537	20250117	120300	28539055	4995	4995	4995	4995	1
538	20250117	120200	28534060	4980	4980	4980	4980	0
539	20250117	120100	28534060	4980	4980	4980	4980	0
540	20250117	120000	28534060	4980	4980	4980	4980	0
541	20250117	115900	28534060	4980	4980	4980	4980	100
542	20250117	115800	28036060	4980	4980	4980	4980	0
543	20250117	115700	28036060	4980	4980	4980	4980	0
544	20250117	115600	28036060	4980	4980	4980	4980	0
545	20250117	115500	28036060	4980	4980	4980	4980	1
546	20250117	115400	28031080	4995	4995	4995	4995	0
547	20250117	115300	28031080	4995	4995	4995	4995	0
548	20250117	115200	28031080	4995	4995	4995	4995	0
549	20250117	115100	28031080	4995	4995	4995	4995	0
550	20250117	115000	28031080	4995	4995	4995	4995	0
551	20250117	114900	28031080	4995	4995	4995	4995	0
552	20250117	114800	28031080	4995	4995	4995	4995	0
553	20250117	114700	28031080	4995	4995	4995	4995	0
554	20250117	114600	28031080	4995	4995	4995	4995	0
555	20250117	114500	28031080	4995	4995	4995	4995	195
556	20250117	114400	27057055	5000	5000	5000	5000	0
557	20250117	114300	27057055	5000	5000	5000	5000	0
558	20250117	114200	27057055	5000	5000	5000	5000	0
559	20250117	114100	27057055	5000	5000	5000	5000	0
560	20250117	114000	27057055	5000	5000	5000	5000	0
561	20250117	113900	27057055	5000	5000	5000	5000	1
562	20250117	113800	27052055	4995	4995	4995	4995	5
563	20250117	113700	27027080	5000	5000	5000	5000	50
564	20250117	113600	26777080	5000	5000	5000	5000	0
565	20250117	113500	26777080	5000	5000	5000	5000	0
566	20250117	113400	26777080	5000	5000	5000	5000	0
567	20250117	113300	26777080	5000	5000	5000	5000	0
568	20250117	113200	26777080	5000	5000	5000	5000	0
569	20250117	113100	26777080	5000	5000	5000	5000	0
570	20250117	113000	26777080	5000	5000	5000	5000	0
571	20250117	112900	26777080	5000	5000	5000	5000	0
572	20250117	112800	26777080	5000	5000	5000	5000	0
573	20250117	112700	26777080	5000	5000	5000	5000	1
574	20250117	112600	26772080	5000	5000	5000	5000	0
575	20250117	112500	26772080	5000	5000	5000	5000	0
576	20250117	112400	26772080	5000	5000	5000	5000	0
577	20250117	112300	26772080	5000	5000	5000	5000	1
578	20250117	112200	26767080	5000	5000	5000	5000	0
579	20250117	112100	26767080	5000	5000	5000	4995	9
580	20250117	112000	26722110	4980	4980	4980	4980	0
581	20250117	111900	26722110	4980	4980	4980	4980	0
582	20250117	111800	26722110	4980	4980	4980	4980	0
583	20250117	111700	26722110	4980	5000	5000	4980	132
584	20250117	111600	26064710	5000	5000	5000	5000	1
585	20250117	111500	26059710	4980	4980	4980	4980	0
586	20250117	111400	26059710	4980	4980	4980	4980	0
587	20250117	111300	26059710	4980	4980	4980	4980	0
588	20250117	111200	26059710	4980	4980	4980	4980	0
589	20250117	111100	26059710	4980	4980	4980	4980	0
590	20250117	111000	26059710	4980	4980	4980	4980	92
591	20250117	110900	25601550	4980	4980	4980	4980	0
592	20250117	110800	25601550	4980	4980	4980	4980	0
593	20250117	110700	25601550	4980	4980	4980	4980	0
594	20250117	110600	25601550	4980	4980	4980	4980	0
595	20250117	110500	25601550	4980	4980	4980	4980	0
596	20250117	110400	25601550	4980	4980	4980	4980	0
597	20250117	110300	25601550	4980	4980	4980	4980	0
598	20250117	110200	25601550	4980	4980	4980	4980	0
599	20250117	110100	25601550	4980	4980	4980	4980	0
600	20250117	110000	25601550	4980	4980	4980	4980	0
601	20250117	105900	25601550	4980	4980	4980	4980	0
602	20250117	105800	25601550	4980	4980	4980	4980	0
603	20250117	105700	25601550	4980	4980	4980	4980	0
604	20250117	105600	25601550	4980	4980	4980	4980	0
605	20250117	105500	25601550	4980	4980	4980	4980	1
606	20250117	105400	25596570	5000	5000	5000	5000	0
607	20250117	105300	25596570	5000	5000	5000	5000	0
608	20250117	105200	25596570	5000	5000	5000	5000	0
609	20250117	105100	25596570	5000	5000	5000	5000	0
610	20250117	105000	25596570	5000	5000	5000	5000	0
611	20250117	104900	25596570	5000	5000	5000	5000	0
612	20250117	104800	25596570	5000	5000	5000	5000	0
613	20250117	104700	25596570	5000	5000	5000	5000	0
614	20250117	104600	25596570	5000	5000	5000	5000	0
615	20250117	104500	25596570	5000	5000	5000	5000	0
616	20250117	104400	25596570	5000	5000	5000	5000	0
617	20250117	104300	25596570	5000	5000	5000	5000	2
618	20250117	104200	25586570	5000	5000	5000	5000	0
619	20250117	104100	25586570	5000	5000	5000	5000	0
620	20250117	104000	25586570	5000	5000	5000	5000	0
621	20250117	103900	25586570	5000	5000	5000	5000	1
622	20250117	103800	25581570	4995	4995	4995	4995	0
623	20250117	103700	25581570	4995	4995	4995	4995	0
624	20250117	103600	25581570	4995	4995	4995	4995	0
625	20250117	103500	25581570	4995	4995	4995	4995	0
626	20250117	103400	25581570	4995	4995	4995	4995	30
627	20250117	103300	25431720	4995	4975	4995	4975	1198
628	20250117	103200	19471650	4975	4975	4975	4975	0
629	20250117	103100	19471650	4975	4975	4975	4975	0
630	20250117	103000	19471650	4975	4975	4975	4975	0
631	20250117	102900	19471650	4975	4975	4975	4975	0
632	20250117	102800	19471650	4975	4975	4975	4975	0
633	20250117	102700	19471650	4975	4975	4975	4975	0
634	20250117	102600	19471650	4975	4975	4975	4975	0
635	20250117	102500	19471650	4975	4975	4975	4975	0
636	20250117	102400	19471650	4975	4975	4975	4975	0
637	20250117	102300	19471650	4975	4975	4975	4975	0
638	20250117	102200	19471650	4975	4975	4975	4975	0
639	20250117	102100	19471650	4975	4975	4975	4975	0
640	20250117	102000	19471650	4975	4975	4975	4975	0
641	20250117	101900	19471650	4975	4975	4975	4975	0
642	20250117	101800	19471650	4975	4975	4975	4975	0
643	20250117	101700	19471650	4975	4975	4975	4975	30
644	20250117	101600	19322400	4995	4995	4995	4995	1
645	20250117	101500	19317405	5000	5000	5000	5000	0
646	20250117	101400	19317405	5000	5000	5000	5000	0
647	20250117	101300	19317405	5000	5000	5000	5000	0
648	20250117	101200	19317405	5000	5000	5000	5000	0
649	20250117	101100	19317405	5000	5000	5000	5000	0
650	20250117	101000	19317405	5000	5000	5000	5000	0
651	20250117	100900	19317405	5000	5000	5000	5000	0
652	20250117	100800	19317405	5000	4980	5000	4980	22
653	20250117	100700	19207640	4980	4980	4980	4980	2
654	20250117	100600	19197680	4980	4980	4980	4980	0
655	20250117	100500	19197680	4980	4980	4980	4980	0
656	20250117	100400	19197680	4980	4980	4985	4980	4
657	20250117	100300	19177750	4970	4970	4970	4970	0
658	20250117	100200	19177750	4970	4970	4970	4970	0
659	20250117	100100	19177750	4970	4970	4970	4970	0
660	20250117	100000	19177750	4970	4970	4970	4970	0
661	20250117	095900	19177750	4970	4970	4970	4970	0
662	20250117	095800	19177750	4970	4970	4970	4970	0
663	20250117	095700	19177750	4970	4970	4970	4970	0
664	20250117	095600	19177750	4970	4980	4980	4970	59
665	20250117	095500	18884090	4990	4990	4990	4990	0
666	20250117	095400	18884090	4990	4990	4990	4990	1
667	20250117	095300	18879100	4990	4990	4990	4990	2
668	20250117	095200	18869120	5010	5010	5010	5010	0
669	20250117	095100	18869120	5010	5010	5010	5010	39
670	20250117	095000	18673730	5010	5010	5010	5010	0
671	20250117	094900	18673730	5010	5010	5010	5010	0
672	20250117	094800	18673730	5010	5010	5010	5010	0
673	20250117	094700	18673730	5010	5010	5010	5010	1
674	20250117	094600	18668720	5010	5010	5010	5010	1
675	20250117	094500	18663710	5010	5010	5010	5010	0
676	20250117	094400	18663710	5010	5010	5010	5010	4
677	20250117	094300	18643670	5010	5010	5010	5010	0
678	20250117	094200	18643670	5010	5010	5010	5010	0
679	20250117	094100	18643670	5010	5010	5010	5010	0
680	20250117	094000	18643670	5010	5010	5010	5010	1
681	20250117	093900	18638660	4985	4985	4985	4985	0
682	20250117	093800	18638660	4985	4985	4985	4985	688
683	20250117	093700	15208980	4980	4980	4980	4980	0
684	20250117	093600	15208980	4980	4980	4980	4980	0
685	20250117	093500	15208980	4980	4980	4980	4980	0
686	20250117	093400	15208980	4980	4980	4980	4980	0
687	20250117	093300	15208980	4980	4985	4985	4980	106
688	20250117	093200	14681090	5010	5010	5010	5010	0
689	20250117	093100	14681090	5010	5010	5010	5010	0
690	20250117	093000	14681090	5010	5010	5010	5010	0
691	20250117	092900	14681090	5010	5010	5010	5010	0
692	20250117	092800	14681090	5010	5010	5010	5010	0
693	20250117	092700	14681090	5010	5010	5010	5010	0
694	20250117	092600	14681090	5010	5010	5010	5010	0
695	20250117	092500	14681090	5010	5010	5010	5010	0
696	20250117	092400	14681090	5010	5010	5010	5010	0
697	20250117	092300	14681090	5010	5010	5010	5010	0
698	20250117	092200	14681090	5010	5010	5010	5010	0
699	20250117	092100	14681090	5010	5010	5010	5010	0
700	20250117	092000	14681090	5010	5010	5010	5010	0
701	20250117	091900	14681090	5010	5010	5010	5010	1
702	20250117	091800	14676080	5000	5000	5010	5000	2039
703	20250117	091700	4480690	5000	5000	5000	5000	0
704	20250117	091600	4480690	5000	5000	5000	5000	2
705	20250117	091500	4470690	4980	4980	4980	4980	0
706	20250117	091400	4470690	4980	4980	4980	4980	0
707	20250117	091300	4470690	4980	4980	4980	4980	0
708	20250117	091200	4470690	4980	4980	4980	4980	0
709	20250117	091100	4470690	4980	4980	4980	4980	151
710	20250117	091000	3718710	5020	4980	5020	4980	11
711	20250117	090900	3663890	5030	5030	5030	5030	0
712	20250117	090800	3663890	5030	5030	5030	5030	0
713	20250117	090700	3663890	5030	5030	5030	5030	1
714	20250117	090600	3658860	5030	5030	5030	5030	0
715	20250117	090500	3658860	5030	5030	5030	5030	0
716	20250117	090400	3658860	5030	5030	5030	5030	99
717	20250117	090300	3160890	5040	5040	5040	5040	0
718	20250117	090200	3160890	5040	5040	5040	5040	0
719	20250117	090100	3160890	5040	4970	5040	4960	23
720	20250117	090000	3046610	4970	4970	4970	4970	613