KissMeData/092780/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200400	416210050	4455	4455	4455	4455	1371
3	20250122	200300	416210050	4455	4455	4455	4455	0
4	20250122	200200	416210050	4455	4455	4455	4455	0
5	20250122	200100	416210050	4455	4455	4455	4455	0
6	20250122	200000	416210050	4455	4455	4455	4455	0
7	20250122	195900	416210050	4455	4455	4455	4455	0
8	20250122	195800	416210050	4455	4455	4455	4455	0
9	20250122	195700	416210050	4455	4455	4455	4455	0
10	20250122	195600	416210050	4455	4455	4455	4455	0
11	20250122	195500	416210050	4455	4455	4455	4455	0
12	20250122	195400	416210050	4455	4455	4455	4455	0
13	20250122	195300	416210050	4455	4455	4455	4455	0
14	20250122	195200	416210050	4455	4455	4455	4455	0
15	20250122	195100	416210050	4455	4455	4455	4455	0
16	20250122	195000	416210050	4455	4455	4455	4455	0
17	20250122	194900	416210050	4455	4455	4455	4455	0
18	20250122	194800	416210050	4455	4455	4455	4455	0
19	20250122	194700	416210050	4455	4455	4455	4455	0
20	20250122	194600	416210050	4455	4455	4455	4455	0
21	20250122	194500	416210050	4455	4455	4455	4455	0
22	20250122	194400	416210050	4455	4455	4455	4455	0
23	20250122	194300	416210050	4455	4455	4455	4455	0
24	20250122	194200	416210050	4455	4455	4455	4455	0
25	20250122	194100	416210050	4455	4455	4455	4455	0
26	20250122	194000	416210050	4455	4455	4455	4455	0
27	20250122	193900	416210050	4455	4455	4455	4455	0
28	20250122	193800	416210050	4455	4455	4455	4455	0
29	20250122	193700	416210050	4455	4455	4455	4455	0
30	20250122	193600	416210050	4455	4455	4455	4455	0
31	20250122	193500	416210050	4455	4455	4455	4455	0
32	20250122	193400	416210050	4455	4455	4455	4455	1371
33	20250122	193300	416210050	4455	4455	4455	4455	0
34	20250122	193200	416210050	4455	4455	4455	4455	0
35	20250122	193100	416210050	4455	4455	4455	4455	0
36	20250122	193000	416210050	4455	4455	4455	4455	0
37	20250122	192900	416210050	4455	4455	4455	4455	0
38	20250122	192800	416210050	4455	4455	4455	4455	0
39	20250122	192700	416210050	4455	4455	4455	4455	0
40	20250122	192600	416210050	4455	4455	4455	4455	0
41	20250122	192500	416210050	4455	4455	4455	4455	0
42	20250122	192400	416210050	4455	4455	4455	4455	0
43	20250122	192300	416210050	4455	4455	4455	4455	0
44	20250122	192200	416210050	4455	4455	4455	4455	0
45	20250122	192100	416210050	4455	4455	4455	4455	0
46	20250122	192000	416210050	4455	4455	4455	4455	0
47	20250122	191900	416210050	4455	4455	4455	4455	0
48	20250122	191800	416210050	4455	4455	4455	4455	0
49	20250122	191700	416210050	4455	4455	4455	4455	0
50	20250122	191600	416210050	4455	4455	4455	4455	0
51	20250122	191500	416210050	4455	4455	4455	4455	0
52	20250122	191400	416210050	4455	4455	4455	4455	0
53	20250122	191300	416210050	4455	4455	4455	4455	0
54	20250122	191200	416210050	4455	4455	4455	4455	0
55	20250122	191100	416210050	4455	4455	4455	4455	0
56	20250122	191000	416210050	4455	4455	4455	4455	0
57	20250122	190900	416210050	4455	4455	4455	4455	0
58	20250122	190800	416210050	4455	4455	4455	4455	0
59	20250122	190700	416210050	4455	4455	4455	4455	0
60	20250122	190600	416210050	4455	4455	4455	4455	0
61	20250122	190500	416210050	4455	4455	4455	4455	0
62	20250122	190400	416210050	4455	4455	4455	4455	1371
63	20250122	190300	416210050	4455	4455	4455	4455	0
64	20250122	190200	416210050	4455	4455	4455	4455	0
65	20250122	190100	416210050	4455	4455	4455	4455	0
66	20250122	190000	416210050	4455	4455	4455	4455	0
67	20250122	185900	416210050	4455	4455	4455	4455	0
68	20250122	185800	416210050	4455	4455	4455	4455	0
69	20250122	185700	416210050	4455	4455	4455	4455	0
70	20250122	185600	416210050	4455	4455	4455	4455	0
71	20250122	185500	416210050	4455	4455	4455	4455	0
72	20250122	185400	416210050	4455	4455	4455	4455	0
73	20250122	185300	416210050	4455	4455	4455	4455	0
74	20250122	185200	416210050	4455	4455	4455	4455	0
75	20250122	185100	416210050	4455	4455	4455	4455	0
76	20250122	185000	416210050	4455	4455	4455	4455	0
77	20250122	184900	416210050	4455	4455	4455	4455	0
78	20250122	184800	416210050	4455	4455	4455	4455	0
79	20250122	184700	416210050	4455	4455	4455	4455	0
80	20250122	184600	416210050	4455	4455	4455	4455	0
81	20250122	184500	416210050	4455	4455	4455	4455	0
82	20250122	184400	416210050	4455	4455	4455	4455	0
83	20250122	184300	416210050	4455	4455	4455	4455	0
84	20250122	184200	416210050	4455	4455	4455	4455	0
85	20250122	184100	416210050	4455	4455	4455	4455	0
86	20250122	184000	416210050	4455	4455	4455	4455	0
87	20250122	183900	416210050	4455	4455	4455	4455	0
88	20250122	183800	416210050	4455	4455	4455	4455	0
89	20250122	183700	416210050	4455	4455	4455	4455	0
90	20250122	183600	416210050	4455	4455	4455	4455	0
91	20250122	183500	416210050	4455	4455	4455	4455	0
92	20250122	183400	416210050	4455	4455	4455	4455	1371
93	20250122	183300	416210050	4455	4455	4455	4455	0
94	20250122	183200	416210050	4455	4455	4455	4455	0
95	20250122	183100	416210050	4455	4455	4455	4455	0
96	20250122	183000	416210050	4455	4455	4455	4455	0
97	20250122	182900	416210050	4455	4455	4455	4455	0
98	20250122	182800	416210050	4455	4455	4455	4455	0
99	20250122	182700	416210050	4455	4455	4455	4455	0
100	20250122	182600	416210050	4455	4455	4455	4455	0
101	20250122	182500	416210050	4455	4455	4455	4455	0
102	20250122	182400	416210050	4455	4455	4455	4455	0
103	20250122	182300	416210050	4455	4455	4455	4455	0
104	20250122	182200	416210050	4455	4455	4455	4455	0
105	20250122	182100	416210050	4455	4455	4455	4455	0
106	20250122	182000	416210050	4455	4455	4455	4455	0
107	20250122	181900	416210050	4455	4455	4455	4455	0
108	20250122	181800	416210050	4455	4455	4455	4455	0
109	20250122	181700	416210050	4455	4455	4455	4455	0
110	20250122	181600	416210050	4455	4455	4455	4455	0
111	20250122	181500	416210050	4455	4455	4455	4455	0
112	20250122	181400	416210050	4455	4455	4455	4455	0
113	20250122	181300	416210050	4455	4455	4455	4455	0
114	20250122	181200	416210050	4455	4455	4455	4455	0
115	20250122	181100	416210050	4455	4455	4455	4455	0
116	20250122	181000	416210050	4455	4455	4455	4455	0
117	20250122	180900	416210050	4455	4455	4455	4455	0
118	20250122	180800	416210050	4455	4455	4455	4455	0
119	20250122	180700	416210050	4455	4455	4455	4455	0
120	20250122	180600	416210050	4455	4455	4455	4455	0
121	20250122	180500	416210050	4455	4455	4455	4455	0
122	20250122	180400	416210050	4455	4455	4455	4455	1371
123	20250122	180300	416210050	4455	4455	4455	4455	0
124	20250122	180200	416210050	4455	4455	4455	4455	0
125	20250122	180100	416210050	4455	4455	4455	4455	0
126	20250122	180000	416210050	4455	4455	4455	4455	0
127	20250122	175900	416210050	4455	4455	4455	4455	0
128	20250122	175800	416210050	4455	4455	4455	4455	0
129	20250122	175700	416210050	4455	4455	4455	4455	0
130	20250122	175600	416210050	4455	4455	4455	4455	0
131	20250122	175500	416210050	4455	4455	4455	4455	0
132	20250122	175400	416210050	4455	4455	4455	4455	0
133	20250122	175300	416210050	4455	4455	4455	4455	0
134	20250122	175200	416210050	4455	4455	4455	4455	0
135	20250122	175100	416210050	4455	4455	4455	4455	0
136	20250122	175000	416210050	4455	4455	4455	4455	0
137	20250122	174900	416210050	4455	4455	4455	4455	0
138	20250122	174800	416210050	4455	4455	4455	4455	0
139	20250122	174700	416210050	4455	4455	4455	4455	0
140	20250122	174600	416210050	4455	4455	4455	4455	0
141	20250122	174500	416210050	4455	4455	4455	4455	0
142	20250122	174400	416210050	4455	4455	4455	4455	0
143	20250122	174300	416210050	4455	4455	4455	4455	0
144	20250122	174200	416210050	4455	4455	4455	4455	0
145	20250122	174100	416210050	4455	4455	4455	4455	0
146	20250122	174000	416210050	4455	4455	4455	4455	0
147	20250122	173900	416210050	4455	4455	4455	4455	0
148	20250122	173800	416210050	4455	4455	4455	4455	0
149	20250122	173700	416210050	4455	4455	4455	4455	0
150	20250122	173600	416210050	4455	4455	4455	4455	0
151	20250122	173500	416210050	4455	4455	4455	4455	0
152	20250122	173400	416210050	4455	4455	4455	4455	1371
153	20250122	173300	416210050	4455	4455	4455	4455	0
154	20250122	173200	416210050	4455	4455	4455	4455	0
155	20250122	173100	416210050	4455	4455	4455	4455	0
156	20250122	173000	416210050	4455	4455	4455	4455	0
157	20250122	172900	416210050	4455	4455	4455	4455	0
158	20250122	172800	416210050	4455	4455	4455	4455	0
159	20250122	172700	416210050	4455	4455	4455	4455	0
160	20250122	172600	416210050	4455	4455	4455	4455	0
161	20250122	172500	416210050	4455	4455	4455	4455	0
162	20250122	172400	416210050	4455	4455	4455	4455	0
163	20250122	172300	416210050	4455	4455	4455	4455	0
164	20250122	172200	416210050	4455	4455	4455	4455	0
165	20250122	172100	416210050	4455	4455	4455	4455	0
166	20250122	172000	416210050	4455	4455	4455	4455	0
167	20250122	171900	416210050	4455	4455	4455	4455	0
168	20250122	171800	416210050	4455	4455	4455	4455	0
169	20250122	171700	416210050	4455	4455	4455	4455	0
170	20250122	171600	416210050	4455	4455	4455	4455	0
171	20250122	171500	416210050	4455	4455	4455	4455	0
172	20250122	171400	416210050	4455	4455	4455	4455	0
173	20250122	171300	416210050	4455	4455	4455	4455	0
174	20250122	171200	416210050	4455	4455	4455	4455	0
175	20250122	171100	416210050	4455	4455	4455	4455	0
176	20250122	171000	416210050	4455	4455	4455	4455	0
177	20250122	170900	416210050	4455	4455	4455	4455	0
178	20250122	170800	416210050	4455	4455	4455	4455	0
179	20250122	170700	416210050	4455	4455	4455	4455	0
180	20250122	170600	416210050	4455	4455	4455	4455	0
181	20250122	170500	416210050	4455	4455	4455	4455	0
182	20250122	170400	416210050	4455	4455	4455	4455	1371
183	20250122	170300	416210050	4455	4455	4455	4455	0
184	20250122	170200	416210050	4455	4455	4455	4455	0
185	20250122	170100	416210050	4455	4455	4455	4455	0
186	20250122	170000	416210050	4455	4455	4455	4455	0
187	20250122	165900	416210050	4455	4455	4455	4455	0
188	20250122	165800	416210050	4455	4455	4455	4455	0
189	20250122	165700	416210050	4455	4455	4455	4455	0
190	20250122	165600	416210050	4455	4455	4455	4455	0
191	20250122	165500	416210050	4455	4455	4455	4455	0
192	20250122	165400	416210050	4455	4455	4455	4455	0
193	20250122	165300	416210050	4455	4455	4455	4455	0
194	20250122	165200	416210050	4455	4455	4455	4455	0
195	20250122	165100	416210050	4455	4455	4455	4455	0
196	20250122	165000	416210050	4455	4455	4455	4455	0
197	20250122	164900	416210050	4455	4455	4455	4455	0
198	20250122	164800	416210050	4455	4455	4455	4455	0
199	20250122	164700	416210050	4455	4455	4455	4455	0
200	20250122	164600	416210050	4455	4455	4455	4455	0
201	20250122	164500	416210050	4455	4455	4455	4455	0
202	20250122	164400	416210050	4455	4455	4455	4455	0
203	20250122	164300	416210050	4455	4455	4455	4455	0
204	20250122	164200	416210050	4455	4455	4455	4455	0
205	20250122	164100	416210050	4455	4455	4455	4455	0
206	20250122	164000	416210050	4455	4455	4455	4455	0
207	20250122	163900	416210050	4455	4455	4455	4455	0
208	20250122	163800	416210050	4455	4455	4455	4455	0
209	20250122	163700	416210050	4455	4455	4455	4455	0
210	20250122	163600	416210050	4455	4455	4455	4455	0
211	20250122	163500	416210050	4455	4455	4455	4455	0
212	20250122	163400	416210050	4455	4455	4455	4455	1371
213	20250122	163300	416210050	4455	4455	4455	4455	0
214	20250122	163200	416210050	4455	4455	4455	4455	0
215	20250122	163100	416210050	4455	4455	4455	4455	0
216	20250122	163000	416210050	4455	4455	4455	4455	0
217	20250122	162900	416210050	4455	4455	4455	4455	0
218	20250122	162800	416210050	4455	4455	4455	4455	0
219	20250122	162700	416210050	4455	4455	4455	4455	0
220	20250122	162600	416210050	4455	4455	4455	4455	0
221	20250122	162500	416210050	4455	4455	4455	4455	0
222	20250122	162400	416210050	4455	4455	4455	4455	0
223	20250122	162300	416210050	4455	4455	4455	4455	0
224	20250122	162200	416210050	4455	4455	4455	4455	0
225	20250122	162100	416210050	4455	4455	4455	4455	0
226	20250122	162000	416210050	4455	4455	4455	4455	0
227	20250122	161900	416210050	4455	4455	4455	4455	0
228	20250122	161800	416210050	4455	4455	4455	4455	0
229	20250122	161700	416210050	4455	4455	4455	4455	0
230	20250122	161600	416210050	4455	4455	4455	4455	0
231	20250122	161500	416210050	4455	4455	4455	4455	0
232	20250122	161400	416210050	4455	4455	4455	4455	0
233	20250122	161300	416210050	4455	4455	4455	4455	0
234	20250122	161200	416210050	4455	4455	4455	4455	0
235	20250122	161100	416210050	4455	4455	4455	4455	0
236	20250122	161000	416210050	4455	4455	4455	4455	0
237	20250122	160900	416210050	4455	4455	4455	4455	0
238	20250122	160800	416210050	4455	4455	4455	4455	0
239	20250122	160700	416210050	4455	4455	4455	4455	0
240	20250122	160600	416210050	4455	4455	4455	4455	0
241	20250122	160500	416210050	4455	4455	4455	4455	0
242	20250122	160400	416210050	4455	4455	4455	4455	1371
243	20250122	160300	416210050	4455	4455	4455	4455	0
244	20250122	160200	416210050	4455	4455	4455	4455	0
245	20250122	160100	416210050	4455	4455	4455	4455	0
246	20250122	160000	416210050	4455	4455	4455	4455	0
247	20250122	155900	416210050	4455	4455	4455	4455	0
248	20250122	155800	416210050	4455	4455	4455	4455	0
249	20250122	155700	416210050	4455	4455	4455	4455	0
250	20250122	155600	416210050	4455	4455	4455	4455	0
251	20250122	155500	416210050	4455	4455	4455	4455	0
252	20250122	155400	416210050	4455	4455	4455	4455	0
253	20250122	155300	416210050	4455	4455	4455	4455	0
254	20250122	155200	416210050	4455	4455	4455	4455	0
255	20250122	155100	416210050	4455	4455	4455	4455	0
256	20250122	155000	416210050	4455	4455	4455	4455	0
257	20250122	154900	416210050	4455	4455	4455	4455	0
258	20250122	154800	416210050	4455	4455	4455	4455	0
259	20250122	154700	416210050	4455	4455	4455	4455	0
260	20250122	154600	416210050	4455	4455	4455	4455	0
261	20250122	154500	416210050	4455	4455	4455	4455	0
262	20250122	154400	416210050	4455	4455	4455	4455	0
263	20250122	154300	416210050	4455	4455	4455	4455	0
264	20250122	154200	416210050	4455	4455	4455	4455	0
265	20250122	154100	416210050	4455	4455	4455	4455	0
266	20250122	154000	416210050	4455	4455	4455	4455	0
267	20250122	153900	416210050	4455	4455	4455	4455	0
268	20250122	153800	416210050	4455	4455	4455	4455	0
269	20250122	153700	416210050	4455	4455	4455	4455	0
270	20250122	153600	416210050	4455	4455	4455	4455	0
271	20250122	153500	416210050	4455	4455	4455	4455	0
272	20250122	153400	416210050	4455	4455	4455	4455	1371
273	20250122	153300	416210050	4455	4455	4455	4455	0
274	20250122	153200	416210050	4455	4455	4455	4455	0
275	20250122	153100	416210050	4455	4455	4455	4455	0
276	20250122	153000	416210050	4455	4455	4455	4455	1371
277	20250122	152900	410102245	4435	4435	4435	4435	0
278	20250122	152800	410102245	4435	4435	4435	4435	0
279	20250122	152700	410102245	4435	4435	4435	4435	0
280	20250122	152600	410102245	4435	4435	4435	4435	0
281	20250122	152500	410102245	4435	4435	4435	4435	0
282	20250122	152400	410102245	4435	4435	4435	4435	0
283	20250122	152300	410102245	4435	4435	4435	4435	0
284	20250122	152200	410102245	4435	4435	4435	4435	0
285	20250122	152100	410102245	4435	4435	4435	4435	0
286	20250122	152000	410102245	4435	4435	4435	4435	0
287	20250122	151900	410102245	4435	4440	4440	4435	1000
288	20250122	151800	405664275	4445	4445	4445	4445	0
289	20250122	151700	405664275	4445	4445	4445	4445	0
290	20250122	151600	405664275	4445	4445	4445	4445	100
291	20250122	151500	405219775	4440	4445	4445	4440	129
292	20250122	151400	404646905	4445	4445	4445	4440	493
293	20250122	151300	402456685	4445	4445	4445	4445	0
294	20250122	151200	402456685	4445	4440	4445	4440	166
295	20250122	151100	401719145	4440	4440	4440	4440	88
296	20250122	151000	401328425	4440	4445	4445	4440	34
297	20250122	150900	401177340	4440	4440	4440	4440	0
298	20250122	150800	401177340	4440	4440	4440	4440	3
299	20250122	150700	401164020	4445	4445	4445	4445	5
300	20250122	150600	401141795	4435	4435	4435	4435	0
301	20250122	150500	401141795	4435	4435	4435	4435	0
302	20250122	150400	401141795	4435	4435	4435	4435	30
303	20250122	150300	401008745	4435	4435	4435	4435	35
304	20250122	150200	400853520	4445	4445	4445	4445	0
305	20250122	150100	400853520	4445	4445	4445	4445	10
306	20250122	150000	400809070	4440	4440	4440	4440	5
307	20250122	145900	400786870	4445	4445	4445	4445	21
308	20250122	145800	400693525	4450	4450	4450	4450	0
309	20250122	145700	400693525	4450	4450	4450	4450	10
310	20250122	145600	400649025	4430	4430	4430	4430	0
311	20250122	145500	400649025	4430	4430	4430	4430	0
312	20250122	145400	400649025	4430	4430	4430	4430	0
313	20250122	145300	400649025	4430	4430	4430	4430	0
314	20250122	145200	400649025	4430	4430	4430	4430	0
315	20250122	145100	400649025	4430	4435	4435	4430	356
316	20250122	145000	399071545	4450	4445	4450	4445	10
317	20250122	144900	399027060	4430	4430	4430	4430	0
318	20250122	144800	399027060	4430	4430	4430	4430	0
319	20250122	144700	399027060	4430	4430	4430	4430	309
320	20250122	144600	397658190	4430	4430	4430	4430	0
321	20250122	144500	397658190	4430	4430	4430	4430	10
322	20250122	144400	397613890	4430	4430	4430	4430	0
323	20250122	144300	397613890	4430	4430	4430	4430	32
324	20250122	144200	397472130	4430	4430	4430	4430	0
325	20250122	144100	397472130	4430	4430	4430	4430	45
326	20250122	144000	397272780	4430	4430	4430	4430	0
327	20250122	143900	397272780	4430	4430	4430	4430	0
328	20250122	143800	397272780	4430	4430	4430	4430	3
329	20250122	143700	397259490	4430	4430	4430	4430	0
330	20250122	143600	397259490	4430	4430	4430	4430	0
331	20250122	143500	397259490	4430	4430	4430	4430	0
332	20250122	143400	397259490	4430	4430	4430	4430	76
333	20250122	143300	396922810	4430	4430	4430	4420	722
334	20250122	143200	393729535	4430	4430	4430	4430	2
335	20250122	143100	393720675	4430	4430	4430	4430	0
336	20250122	143000	393720675	4430	4435	4435	4430	232
337	20250122	142900	392692905	4440	4440	4440	4440	0
338	20250122	142800	392692905	4440	4450	4455	4440	140
339	20250122	142700	392070875	4460	4460	4460	4460	0
340	20250122	142600	392070875	4460	4460	4460	4460	0
341	20250122	142500	392070875	4460	4460	4460	4460	0
342	20250122	142400	392070875	4460	4460	4460	4460	0
343	20250122	142300	392070875	4460	4460	4460	4460	0
344	20250122	142200	392070875	4460	4460	4460	4460	0
345	20250122	142100	392070875	4460	4460	4460	4460	0
346	20250122	142000	392070875	4460	4460	4460	4460	0
347	20250122	141900	392070875	4460	4460	4460	4460	1
348	20250122	141800	392066415	4470	4470	4470	4470	0
349	20250122	141700	392066415	4470	4470	4470	4470	0
350	20250122	141600	392066415	4470	4470	4470	4470	0
351	20250122	141500	392066415	4470	4470	4470	4470	0
352	20250122	141400	392066415	4470	4470	4470	4470	0
353	20250122	141300	392066415	4470	4470	4470	4470	0
354	20250122	141200	392066415	4470	4470	4470	4470	0
355	20250122	141100	392066415	4470	4470	4470	4470	0
356	20250122	141000	392066415	4470	4470	4470	4470	0
357	20250122	140900	392066415	4470	4470	4470	4470	1
358	20250122	140800	392061945	4470	4450	4470	4450	1446
359	20250122	140700	385624985	4455	4440	4455	4440	214
360	20250122	140600	384672325	4440	4425	4440	4420	643
361	20250122	140500	381825750	4440	4440	4440	4440	0
362	20250122	140400	381825750	4440	4440	4440	4440	4
363	20250122	140300	381807990	4440	4440	4440	4440	0
364	20250122	140200	381807990	4440	4440	4440	4440	0
365	20250122	140100	381807990	4440	4440	4440	4440	0
366	20250122	140000	381807990	4440	4440	4440	4440	0
367	20250122	135900	381807990	4440	4440	4440	4440	0
368	20250122	135800	381807990	4440	4440	4440	4440	11
369	20250122	135700	381759150	4440	4440	4440	4440	0
370	20250122	135600	381759150	4440	4440	4440	4440	0
371	20250122	135500	381759150	4440	4440	4440	4440	0
372	20250122	135400	381759150	4440	4440	4440	4440	0
373	20250122	135300	381759150	4440	4440	4440	4440	0
374	20250122	135200	381759150	4440	4435	4440	4435	15
375	20250122	135100	381692620	4435	4425	4435	4420	424
376	20250122	135000	379818515	4420	4420	4420	4420	500
377	20250122	134900	377608515	4445	4445	4445	4445	0
378	20250122	134800	377608515	4445	4445	4445	4445	0
379	20250122	134700	377608515	4445	4445	4445	4445	1
380	20250122	134600	377604070	4425	4430	4430	4425	200
381	20250122	134500	376719055	4450	4450	4450	4450	0
382	20250122	134400	376719055	4450	4450	4450	4450	0
383	20250122	134300	376719055	4450	4450	4450	4450	0
384	20250122	134200	376719055	4450	4450	4450	4450	0
385	20250122	134100	376719055	4450	4450	4450	4450	0
386	20250122	134000	376719055	4450	4450	4450	4450	0
387	20250122	133900	376719055	4450	4450	4450	4450	0
388	20250122	133800	376719055	4450	4450	4450	4450	0
389	20250122	133700	376719055	4450	4450	4450	4450	0
390	20250122	133600	376719055	4450	4450	4450	4450	50
391	20250122	133500	376496555	4450	4450	4450	4450	89
392	20250122	133400	376100505	4450	4450	4450	4450	10
393	20250122	133300	376056005	4450	4450	4450	4450	0
394	20250122	133200	376056005	4450	4440	4450	4440	121
395	20250122	133100	375518750	4440	4440	4440	4440	100
396	20250122	133000	375074750	4440	4440	4440	4440	0
397	20250122	132900	375074750	4440	4440	4440	4440	0
398	20250122	132800	375074750	4440	4440	4440	4440	16
399	20250122	132700	375003710	4440	4440	4440	4440	0
400	20250122	132600	375003710	4440	4440	4440	4440	220
401	20250122	132500	374026910	4440	4420	4440	4415	1084
402	20250122	132400	369237425	4425	4445	4445	4420	3635
403	20250122	132300	353144425	4445	4445	4445	4445	99
404	20250122	132200	352704370	4450	4450	4450	4450	0
405	20250122	132100	352704370	4450	4450	4450	4450	2
406	20250122	132000	352695470	4450	4455	4455	4450	167
407	20250122	131900	351951820	4455	4455	4455	4455	0
408	20250122	131800	351951820	4455	4455	4455	4455	0
409	20250122	131700	351951820	4455	4455	4455	4455	0
410	20250122	131600	351951820	4455	4455	4455	4455	0
411	20250122	131500	351951820	4455	4455	4455	4455	0
412	20250122	131400	351951820	4455	4455	4455	4455	0
413	20250122	131300	351951820	4455	4455	4455	4455	0
414	20250122	131200	351951820	4455	4455	4455	4455	0
415	20250122	131100	351951820	4455	4445	4455	4445	157
416	20250122	131000	351252945	4445	4445	4445	4445	32
417	20250122	130900	351110705	4445	4445	4445	4445	0
418	20250122	130800	351110705	4445	4445	4445	4445	111
419	20250122	130700	350617310	4435	4450	4450	4435	555
420	20250122	130600	348148210	4450	4450	4450	4450	1
421	20250122	130500	348143760	4450	4450	4450	4450	0
422	20250122	130400	348143760	4450	4450	4450	4450	0
423	20250122	130300	348143760	4450	4450	4450	4450	0
424	20250122	130200	348143760	4450	4450	4450	4450	0
425	20250122	130100	348143760	4450	4450	4450	4450	0
426	20250122	130000	348143760	4450	4450	4450	4440	36
427	20250122	125900	347983630	4450	4450	4450	4450	14
428	20250122	125800	347921330	4450	4460	4460	4450	275
429	20250122	125700	346695250	4460	4460	4460	4460	0
430	20250122	125600	346695250	4460	4460	4460	4460	2
431	20250122	125500	346686330	4470	4470	4470	4470	0
432	20250122	125400	346686330	4470	4470	4470	4470	0
433	20250122	125300	346686330	4470	4470	4470	4470	0
434	20250122	125200	346686330	4470	4470	4470	4470	0
435	20250122	125100	346686330	4470	4470	4470	4470	0
436	20250122	125000	346686330	4470	4470	4470	4470	0
437	20250122	124900	346686330	4470	4470	4470	4470	0
438	20250122	124800	346686330	4470	4470	4470	4470	0
439	20250122	124700	346686330	4470	4470	4470	4470	0
440	20250122	124600	346686330	4470	4470	4470	4470	0
441	20250122	124500	346686330	4470	4470	4470	4470	0
442	20250122	124400	346686330	4470	4470	4470	4470	0
443	20250122	124300	346686330	4470	4470	4470	4470	0
444	20250122	124200	346686330	4470	4470	4470	4470	0
445	20250122	124100	346686330	4470	4470	4470	4470	0
446	20250122	124000	346686330	4470	4470	4470	4470	0
447	20250122	123900	346686330	4470	4470	4470	4470	0
448	20250122	123800	346686330	4470	4470	4470	4470	0
449	20250122	123700	346686330	4470	4470	4470	4470	200
450	20250122	123600	345792330	4470	4470	4470	4470	0
451	20250122	123500	345792330	4470	4470	4470	4470	1
452	20250122	123400	345787860	4470	4465	4470	4465	10
453	20250122	123300	345743195	4470	4470	4470	4470	0
454	20250122	123200	345743195	4470	4470	4470	4470	0
455	20250122	123100	345743195	4470	4470	4470	4470	0
456	20250122	123000	345743195	4470	4470	4470	4470	0
457	20250122	122900	345743195	4470	4470	4470	4470	0
458	20250122	122800	345743195	4470	4470	4470	4470	0
459	20250122	122700	345743195	4470	4470	4470	4470	25
460	20250122	122600	345631445	4470	4460	4470	4450	21
461	20250122	122500	345537905	4470	4460	4470	4460	3
462	20250122	122400	345524515	4465	4465	4465	4465	0
463	20250122	122300	345524515	4465	4465	4465	4465	0
464	20250122	122200	345524515	4465	4465	4465	4465	0
465	20250122	122100	345524515	4465	4465	4465	4465	0
466	20250122	122000	345524515	4465	4465	4465	4465	0
467	20250122	121900	345524515	4465	4465	4465	4465	0
468	20250122	121800	345524515	4465	4465	4465	4465	0
469	20250122	121700	345524515	4465	4470	4470	4465	2
470	20250122	121600	345515580	4470	4470	4470	4470	0
471	20250122	121500	345515580	4470	4470	4470	4470	0
472	20250122	121400	345515580	4470	4470	4470	4470	0
473	20250122	121300	345515580	4470	4470	4470	4470	0
474	20250122	121200	345515580	4470	4470	4470	4470	0
475	20250122	121100	345515580	4470	4470	4470	4470	0
476	20250122	121000	345515580	4470	4470	4470	4470	0
477	20250122	120900	345515580	4470	4455	4470	4455	2
478	20250122	120800	345506655	4470	4470	4470	4470	0
479	20250122	120700	345506655	4470	4470	4470	4470	1
480	20250122	120600	345502185	4460	4460	4460	4460	800
481	20250122	120500	341934185	4460	4460	4460	4460	0
482	20250122	120400	341934185	4460	4460	4460	4460	5
483	20250122	120300	341911885	4460	4460	4460	4460	0
484	20250122	120200	341911885	4460	4455	4460	4455	59
485	20250122	120100	341649030	4460	4460	4460	4460	2
486	20250122	120000	341640110	4460	4460	4460	4460	1
487	20250122	115900	341635650	4475	4485	4495	4475	11
488	20250122	115800	341586240	4480	4440	4480	4440	762
489	20250122	115700	338202535	4440	4425	4440	4425	849
490	20250122	115600	334441870	4425	4450	4450	4410	8359
491	20250122	115500	297518710	4470	4490	4490	4470	8
492	20250122	115400	297482930	4410	4465	4465	4410	22200
493	20250122	115300	199314620	4500	4470	4500	4470	288
494	20250122	115200	198027230	4470	4470	4470	4470	6
495	20250122	115100	198000410	4465	4480	4510	4465	649
496	20250122	115000	195094875	4515	4515	4515	4515	0
497	20250122	114900	195094875	4515	4480	4515	4480	371
498	20250122	114800	193432670	4455	4490	4490	4455	1293
499	20250122	114700	187668175	4490	4490	4490	4490	5
500	20250122	114600	187645725	4490	4480	4490	4450	6501
501	20250122	114500	158628155	4485	4490	4490	4485	100
502	20250122	114400	158179650	4500	4500	4500	4500	0
503	20250122	114300	158179650	4500	4500	4500	4500	1400
504	20250122	114200	151879650	4515	4515	4515	4515	0
505	20250122	114100	151879650	4515	4515	4515	4515	0
506	20250122	114000	151879650	4515	4515	4515	4515	0
507	20250122	113900	151879650	4515	4515	4515	4515	0
508	20250122	113800	151879650	4515	4510	4515	4510	31
509	20250122	113700	151739785	4510	4510	4510	4510	0
510	20250122	113600	151739785	4510	4510	4510	4510	5
511	20250122	113500	151717235	4510	4510	4510	4510	0
512	20250122	113400	151717235	4510	4510	4510	4510	10
513	20250122	113300	151672135	4510	4510	4510	4510	0
514	20250122	113200	151672135	4510	4510	4510	4510	0
515	20250122	113100	151672135	4510	4510	4510	4510	0
516	20250122	113000	151672135	4510	4510	4510	4510	5
517	20250122	112900	151649585	4510	4510	4510	4510	0
518	20250122	112800	151649585	4510	4510	4510	4510	0
519	20250122	112700	151649585	4510	4510	4510	4510	0
520	20250122	112600	151649585	4510	4510	4510	4510	0
521	20250122	112500	151649585	4510	4510	4510	4510	0
522	20250122	112400	151649585	4510	4510	4510	4510	0
523	20250122	112300	151649585	4510	4510	4510	4510	0
524	20250122	112200	151649585	4510	4510	4510	4510	0
525	20250122	112100	151649585	4510	4510	4510	4510	0
526	20250122	112000	151649585	4510	4510	4510	4510	0
527	20250122	111900	151649585	4510	4510	4510	4510	0
528	20250122	111800	151649585	4510	4510	4510	4510	0
529	20250122	111700	151649585	4510	4510	4510	4510	900
530	20250122	111600	147590585	4510	4510	4510	4510	0
531	20250122	111500	147590585	4510	4510	4510	4510	0
532	20250122	111400	147590585	4510	4510	4510	4510	0
533	20250122	111300	147590585	4510	4510	4510	4510	0
534	20250122	111200	147590585	4510	4510	4510	4510	0
535	20250122	111100	147590585	4510	4510	4510	4510	0
536	20250122	111000	147590585	4510	4510	4510	4510	20
537	20250122	110900	147500385	4510	4510	4510	4510	0
538	20250122	110800	147500385	4510	4500	4510	4500	103
539	20250122	110700	147036875	4480	4480	4480	4480	0
540	20250122	110600	147036875	4480	4495	4495	4480	4782
541	20250122	110500	125603580	4510	4510	4510	4510	1
542	20250122	110400	125599070	4515	4510	4515	4510	103
543	20250122	110300	125134035	4515	4515	4515	4515	0
544	20250122	110200	125134035	4515	4510	4515	4510	20
545	20250122	110100	125043795	4515	4505	4515	4505	10
546	20250122	110000	124998660	4500	4500	4500	4500	12
547	20250122	105900	124944660	4500	4500	4500	4500	0
548	20250122	105800	124944660	4500	4500	4500	4500	0
549	20250122	105700	124944660	4500	4500	4500	4500	200
550	20250122	105600	124044660	4500	4500	4500	4500	0
551	20250122	105500	124044660	4500	4500	4500	4500	5
552	20250122	105400	124022160	4500	4500	4500	4500	0
553	20250122	105300	124022160	4500	4500	4500	4500	0
554	20250122	105200	124022160	4500	4500	4500	4500	0
555	20250122	105100	124022160	4500	4500	4500	4500	0
556	20250122	105000	124022160	4500	4500	4500	4500	635
557	20250122	104900	121164660	4485	4485	4485	4485	0
558	20250122	104800	121164660	4485	4495	4495	4485	1200
559	20250122	104700	115778045	4500	4500	4500	4500	0
560	20250122	104600	115778045	4500	4500	4500	4500	0
561	20250122	104500	115778045	4500	4510	4510	4500	5486
562	20250122	104400	91089015	4515	4515	4515	4515	0
563	20250122	104300	91089015	4515	4515	4515	4515	0
564	20250122	104200	91089015	4515	4515	4515	4515	1
565	20250122	104100	91084500	4515	4515	4515	4515	0
566	20250122	104000	91084500	4515	4515	4515	4515	0
567	20250122	103900	91084500	4515	4515	4515	4515	0
568	20250122	103800	91084500	4515	4515	4515	4515	418
569	20250122	103700	89197230	4515	4515	4515	4515	1
570	20250122	103600	89192715	4515	4515	4515	4515	0
571	20250122	103500	89192715	4515	4515	4515	4515	0
572	20250122	103400	89192715	4515	4510	4515	4510	2
573	20250122	103300	89183690	4515	4515	4515	4515	0
574	20250122	103200	89183690	4515	4510	4515	4510	3
575	20250122	103100	89170150	4515	4515	4515	4515	0
576	20250122	103000	89170150	4515	4515	4515	4515	0
577	20250122	102900	89170150	4515	4510	4515	4510	266
578	20250122	102800	87969390	4515	4515	4515	4515	0
579	20250122	102700	87969390	4515	4510	4515	4510	2
580	20250122	102600	87960365	4515	4515	4515	4515	0
581	20250122	102500	87960365	4515	4515	4515	4515	0
582	20250122	102400	87960365	4515	4515	4515	4515	4
583	20250122	102300	87942305	4515	4515	4515	4515	0
584	20250122	102200	87942305	4515	4515	4515	4515	0
585	20250122	102100	87942305	4515	4515	4515	4515	0
586	20250122	102000	87942305	4515	4515	4515	4515	0
587	20250122	101900	87942305	4515	4515	4515	4515	1104
588	20250122	101800	82957745	4515	4515	4515	4515	0
589	20250122	101700	82957745	4515	4515	4515	4515	0
590	20250122	101600	82957745	4515	4515	4515	4515	0
591	20250122	101500	82957745	4515	4515	4515	4515	0
592	20250122	101400	82957745	4515	4515	4515	4515	0
593	20250122	101300	82957745	4515	4515	4515	4515	12
594	20250122	101200	82903565	4515	4515	4515	4515	5
595	20250122	101100	82880990	4515	4515	4515	4515	0
596	20250122	101000	82880990	4515	4515	4515	4515	0
597	20250122	100900	82880990	4515	4515	4515	4515	0
598	20250122	100800	82880990	4515	4515	4515	4515	0
599	20250122	100700	82880990	4515	4515	4515	4515	0
600	20250122	100600	82880990	4515	4515	4515	4510	36
601	20250122	100500	82718455	4515	4515	4515	4515	0
602	20250122	100400	82718455	4515	4515	4515	4515	0
603	20250122	100300	82718455	4515	4515	4515	4515	0
604	20250122	100200	82718455	4515	4515	4515	4515	0
605	20250122	100100	82718455	4515	4515	4515	4515	0
606	20250122	100000	82718455	4515	4515	4515	4515	0
607	20250122	095900	82718455	4515	4515	4515	4515	0
608	20250122	095800	82718455	4515	4515	4515	4515	0
609	20250122	095700	82718455	4515	4515	4515	4515	1
610	20250122	095600	82713940	4505	4505	4505	4505	50
611	20250122	095500	82488690	4515	4515	4515	4515	0
612	20250122	095400	82488690	4515	4515	4515	4515	15
613	20250122	095300	82420965	4515	4515	4515	4515	0
614	20250122	095200	82420965	4515	4515	4515	4515	110
615	20250122	095100	81924315	4515	4515	4515	4515	2
616	20250122	095000	81915285	4505	4505	4505	4505	0
617	20250122	094900	81915285	4505	4505	4505	4505	0
618	20250122	094800	81915285	4505	4505	4505	4505	0
619	20250122	094700	81915285	4505	4505	4505	4505	0
620	20250122	094600	81915285	4505	4505	4505	4505	60
621	20250122	094500	81644985	4510	4510	4510	4510	0
622	20250122	094400	81644985	4510	4515	4515	4510	552
623	20250122	094300	79153205	4530	4530	4530	4530	3
624	20250122	094200	79139615	4530	4530	4530	4530	0
625	20250122	094100	79139615	4530	4530	4530	4530	0
626	20250122	094000	79139615	4530	4530	4530	4530	0
627	20250122	093900	79139615	4530	4530	4530	4530	50
628	20250122	093800	78913115	4530	4530	4530	4530	0
629	20250122	093700	78913115	4530	4530	4530	4530	100
630	20250122	093600	78460115	4530	4530	4530	4530	0
631	20250122	093500	78460115	4530	4530	4530	4530	1274
632	20250122	093400	72688895	4530	4530	4530	4530	60
633	20250122	093300	72417095	4530	4530	4530	4530	0
634	20250122	093200	72417095	4530	4530	4530	4530	1
635	20250122	093100	72412565	4510	4510	4510	4510	110
636	20250122	093000	71916465	4530	4525	4530	4525	34
637	20250122	092900	71762610	4520	4520	4520	4520	1
638	20250122	092800	71758090	4530	4530	4530	4530	30
639	20250122	092700	71622190	4545	4545	4545	4545	0
640	20250122	092600	71622190	4545	4545	4545	4545	302
641	20250122	092500	70249600	4545	4530	4545	4530	415
642	20250122	092400	68369335	4520	4525	4530	4520	506
643	20250122	092300	66077235	4530	4530	4530	4530	0
644	20250122	092200	66077235	4530	4530	4530	4530	0
645	20250122	092100	66077235	4530	4530	4530	4530	109
646	20250122	092000	65583465	4530	4520	4530	4520	20
647	20250122	091900	65492955	4525	4530	4530	4525	8
648	20250122	091800	65456720	4530	4510	4530	4510	1100
649	20250122	091700	60488780	4515	4515	4515	4515	14
650	20250122	091600	60425570	4515	4515	4515	4515	11
651	20250122	091500	60375905	4520	4505	4520	4500	2054
652	20250122	091400	51114870	4505	4545	4545	4505	237
653	20250122	091300	50042655	4565	4565	4565	4565	0
654	20250122	091200	50042655	4565	4565	4565	4565	6
655	20250122	091100	50015265	4580	4525	4580	4525	1236
656	20250122	091000	44409280	4530	4525	4530	4525	279
657	20250122	090900	43145420	4530	4515	4530	4515	1441
658	20250122	090800	36619420	4510	4510	4515	4505	1081
659	20250122	090700	31746260	4515	4510	4515	4510	61
660	20250122	090600	31471095	4505	4500	4525	4500	272
661	20250122	090500	30245885	4500	4550	4560	4460	4108
662	20250122	090400	11726245	4550	4545	4550	4505	1947
663	20250122	090300	2937960	4550	4560	4560	4550	10
664	20250122	090200	2892425	4555	4560	4560	4555	554
665	20250122	090100	366450	4595	4595	4595	4595	1
666	20250122	090000	361855	4595	4595	4595	4570	79