KissMeData/306040/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211100	185939770	4965	4965	4965	4965	1311
3	20250106	211000	185939770	4965	4965	4965	4965	0
4	20250106	210900	185939770	4965	4965	4965	4965	0
5	20250106	210800	185939770	4965	4965	4965	4965	0
6	20250106	210700	185939770	4965	4965	4965	4965	0
7	20250106	210600	185939770	4965	4965	4965	4965	0
8	20250106	210500	185939770	4965	4965	4965	4965	0
9	20250106	210400	185939770	4965	4965	4965	4965	0
10	20250106	210300	185939770	4965	4965	4965	4965	0
11	20250106	210200	185939770	4965	4965	4965	4965	0
12	20250106	210100	185939770	4965	4965	4965	4965	0
13	20250106	210000	185939770	4965	4965	4965	4965	0
14	20250106	205900	185939770	4965	4965	4965	4965	0
15	20250106	205800	185939770	4965	4965	4965	4965	0
16	20250106	205700	185939770	4965	4965	4965	4965	0
17	20250106	205600	185939770	4965	4965	4965	4965	0
18	20250106	205500	185939770	4965	4965	4965	4965	0
19	20250106	205400	185939770	4965	4965	4965	4965	0
20	20250106	205300	185939770	4965	4965	4965	4965	0
21	20250106	205200	185939770	4965	4965	4965	4965	0
22	20250106	205100	185939770	4965	4965	4965	4965	0
23	20250106	205000	185939770	4965	4965	4965	4965	0
24	20250106	204900	185939770	4965	4965	4965	4965	0
25	20250106	204800	185939770	4965	4965	4965	4965	0
26	20250106	204700	185939770	4965	4965	4965	4965	0
27	20250106	204600	185939770	4965	4965	4965	4965	0
28	20250106	204500	185939770	4965	4965	4965	4965	0
29	20250106	204400	185939770	4965	4965	4965	4965	0
30	20250106	204300	185939770	4965	4965	4965	4965	0
31	20250106	204200	185939770	4965	4965	4965	4965	0
32	20250106	204100	185939770	4965	4965	4965	4965	1311
33	20250106	204000	185939770	4965	4965	4965	4965	0
34	20250106	203900	185939770	4965	4965	4965	4965	0
35	20250106	203800	185939770	4965	4965	4965	4965	0
36	20250106	203700	185939770	4965	4965	4965	4965	0
37	20250106	203600	185939770	4965	4965	4965	4965	0
38	20250106	203500	185939770	4965	4965	4965	4965	0
39	20250106	203400	185939770	4965	4965	4965	4965	0
40	20250106	203300	185939770	4965	4965	4965	4965	0
41	20250106	203200	185939770	4965	4965	4965	4965	0
42	20250106	203100	185939770	4965	4965	4965	4965	0
43	20250106	203000	185939770	4965	4965	4965	4965	0
44	20250106	202900	185939770	4965	4965	4965	4965	0
45	20250106	202800	185939770	4965	4965	4965	4965	0
46	20250106	202700	185939770	4965	4965	4965	4965	0
47	20250106	202600	185939770	4965	4965	4965	4965	0
48	20250106	202500	185939770	4965	4965	4965	4965	0
49	20250106	202400	185939770	4965	4965	4965	4965	0
50	20250106	202300	185939770	4965	4965	4965	4965	0
51	20250106	202200	185939770	4965	4965	4965	4965	0
52	20250106	202100	185939770	4965	4965	4965	4965	0
53	20250106	202000	185939770	4965	4965	4965	4965	0
54	20250106	201900	185939770	4965	4965	4965	4965	0
55	20250106	201800	185939770	4965	4965	4965	4965	0
56	20250106	201700	185939770	4965	4965	4965	4965	0
57	20250106	201600	185939770	4965	4965	4965	4965	0
58	20250106	201500	185939770	4965	4965	4965	4965	0
59	20250106	201400	185939770	4965	4965	4965	4965	0
60	20250106	201300	185939770	4965	4965	4965	4965	0
61	20250106	201200	185939770	4965	4965	4965	4965	0
62	20250106	201100	185939770	4965	4965	4965	4965	1311
63	20250106	201000	185939770	4965	4965	4965	4965	0
64	20250106	200900	185939770	4965	4965	4965	4965	0
65	20250106	200800	185939770	4965	4965	4965	4965	0
66	20250106	200700	185939770	4965	4965	4965	4965	0
67	20250106	200600	185939770	4965	4965	4965	4965	0
68	20250106	200500	185939770	4965	4965	4965	4965	0
69	20250106	200400	185939770	4965	4965	4965	4965	0
70	20250106	200300	185939770	4965	4965	4965	4965	0
71	20250106	200200	185939770	4965	4965	4965	4965	0
72	20250106	200100	185939770	4965	4965	4965	4965	0
73	20250106	200000	185939770	4965	4965	4965	4965	0
74	20250106	195900	185939770	4965	4965	4965	4965	0
75	20250106	195800	185939770	4965	4965	4965	4965	0
76	20250106	195700	185939770	4965	4965	4965	4965	0
77	20250106	195600	185939770	4965	4965	4965	4965	0
78	20250106	195500	185939770	4965	4965	4965	4965	0
79	20250106	195400	185939770	4965	4965	4965	4965	0
80	20250106	195300	185939770	4965	4965	4965	4965	0
81	20250106	195200	185939770	4965	4965	4965	4965	0
82	20250106	195100	185939770	4965	4965	4965	4965	0
83	20250106	195000	185939770	4965	4965	4965	4965	0
84	20250106	194900	185939770	4965	4965	4965	4965	0
85	20250106	194800	185939770	4965	4965	4965	4965	0
86	20250106	194700	185939770	4965	4965	4965	4965	0
87	20250106	194600	185939770	4965	4965	4965	4965	0
88	20250106	194500	185939770	4965	4965	4965	4965	0
89	20250106	194400	185939770	4965	4965	4965	4965	0
90	20250106	194300	185939770	4965	4965	4965	4965	0
91	20250106	194200	185939770	4965	4965	4965	4965	0
92	20250106	194100	185939770	4965	4965	4965	4965	1311
93	20250106	194000	185939770	4965	4965	4965	4965	0
94	20250106	193900	185939770	4965	4965	4965	4965	0
95	20250106	193800	185939770	4965	4965	4965	4965	0
96	20250106	193700	185939770	4965	4965	4965	4965	0
97	20250106	193600	185939770	4965	4965	4965	4965	0
98	20250106	193500	185939770	4965	4965	4965	4965	0
99	20250106	193400	185939770	4965	4965	4965	4965	0
100	20250106	193300	185939770	4965	4965	4965	4965	0
101	20250106	193200	185939770	4965	4965	4965	4965	0
102	20250106	193100	185939770	4965	4965	4965	4965	0
103	20250106	193000	185939770	4965	4965	4965	4965	0
104	20250106	192900	185939770	4965	4965	4965	4965	0
105	20250106	192800	185939770	4965	4965	4965	4965	0
106	20250106	192700	185939770	4965	4965	4965	4965	0
107	20250106	192600	185939770	4965	4965	4965	4965	0
108	20250106	192500	185939770	4965	4965	4965	4965	0
109	20250106	192400	185939770	4965	4965	4965	4965	0
110	20250106	192300	185939770	4965	4965	4965	4965	0
111	20250106	192200	185939770	4965	4965	4965	4965	0
112	20250106	192100	185939770	4965	4965	4965	4965	0
113	20250106	192000	185939770	4965	4965	4965	4965	0
114	20250106	191900	185939770	4965	4965	4965	4965	0
115	20250106	191800	185939770	4965	4965	4965	4965	0
116	20250106	191700	185939770	4965	4965	4965	4965	0
117	20250106	191600	185939770	4965	4965	4965	4965	0
118	20250106	191500	185939770	4965	4965	4965	4965	0
119	20250106	191400	185939770	4965	4965	4965	4965	0
120	20250106	191300	185939770	4965	4965	4965	4965	0
121	20250106	191200	185939770	4965	4965	4965	4965	0
122	20250106	191100	185939770	4965	4965	4965	4965	1311
123	20250106	191000	185939770	4965	4965	4965	4965	0
124	20250106	190900	185939770	4965	4965	4965	4965	0
125	20250106	190800	185939770	4965	4965	4965	4965	0
126	20250106	190700	185939770	4965	4965	4965	4965	0
127	20250106	190600	185939770	4965	4965	4965	4965	0
128	20250106	190500	185939770	4965	4965	4965	4965	0
129	20250106	190400	185939770	4965	4965	4965	4965	0
130	20250106	190300	185939770	4965	4965	4965	4965	0
131	20250106	190200	185939770	4965	4965	4965	4965	0
132	20250106	190100	185939770	4965	4965	4965	4965	0
133	20250106	190000	185939770	4965	4965	4965	4965	0
134	20250106	185900	185939770	4965	4965	4965	4965	0
135	20250106	185800	185939770	4965	4965	4965	4965	0
136	20250106	185700	185939770	4965	4965	4965	4965	0
137	20250106	185600	185939770	4965	4965	4965	4965	0
138	20250106	185500	185939770	4965	4965	4965	4965	0
139	20250106	185400	185939770	4965	4965	4965	4965	0
140	20250106	185300	185939770	4965	4965	4965	4965	0
141	20250106	185200	185939770	4965	4965	4965	4965	0
142	20250106	185100	185939770	4965	4965	4965	4965	0
143	20250106	185000	185939770	4965	4965	4965	4965	0
144	20250106	184900	185939770	4965	4965	4965	4965	0
145	20250106	184800	185939770	4965	4965	4965	4965	0
146	20250106	184700	185939770	4965	4965	4965	4965	0
147	20250106	184600	185939770	4965	4965	4965	4965	0
148	20250106	184500	185939770	4965	4965	4965	4965	0
149	20250106	184400	185939770	4965	4965	4965	4965	0
150	20250106	184300	185939770	4965	4965	4965	4965	0
151	20250106	184200	185939770	4965	4965	4965	4965	0
152	20250106	184100	185939770	4965	4965	4965	4965	1311
153	20250106	184000	185939770	4965	4965	4965	4965	0
154	20250106	183900	185939770	4965	4965	4965	4965	0
155	20250106	183800	185939770	4965	4965	4965	4965	0
156	20250106	183700	185939770	4965	4965	4965	4965	0
157	20250106	183600	185939770	4965	4965	4965	4965	0
158	20250106	183500	185939770	4965	4965	4965	4965	0
159	20250106	183400	185939770	4965	4965	4965	4965	0
160	20250106	183300	185939770	4965	4965	4965	4965	0
161	20250106	183200	185939770	4965	4965	4965	4965	0
162	20250106	183100	185939770	4965	4965	4965	4965	0
163	20250106	183000	185939770	4965	4965	4965	4965	0
164	20250106	182900	185939770	4965	4965	4965	4965	0
165	20250106	182800	185939770	4965	4965	4965	4965	0
166	20250106	182700	185939770	4965	4965	4965	4965	0
167	20250106	182600	185939770	4965	4965	4965	4965	0
168	20250106	182500	185939770	4965	4965	4965	4965	0
169	20250106	182400	185939770	4965	4965	4965	4965	0
170	20250106	182300	185939770	4965	4965	4965	4965	0
171	20250106	182200	185939770	4965	4965	4965	4965	0
172	20250106	182100	185939770	4965	4965	4965	4965	0
173	20250106	182000	185939770	4965	4965	4965	4965	0
174	20250106	181900	185939770	4965	4965	4965	4965	0
175	20250106	181800	185939770	4965	4965	4965	4965	0
176	20250106	181700	185939770	4965	4965	4965	4965	0
177	20250106	181600	185939770	4965	4965	4965	4965	0
178	20250106	181500	185939770	4965	4965	4965	4965	0
179	20250106	181400	185939770	4965	4965	4965	4965	0
180	20250106	181300	185939770	4965	4965	4965	4965	0
181	20250106	181200	185939770	4965	4965	4965	4965	0
182	20250106	181100	185939770	4965	4965	4965	4965	1311
183	20250106	181000	185939770	4965	4965	4965	4965	0
184	20250106	180900	185939770	4965	4965	4965	4965	0
185	20250106	180800	185939770	4965	4965	4965	4965	0
186	20250106	180700	185939770	4965	4965	4965	4965	0
187	20250106	180600	185939770	4965	4965	4965	4965	0
188	20250106	180500	185939770	4965	4965	4965	4965	0
189	20250106	180400	185939770	4965	4965	4965	4965	0
190	20250106	180300	185939770	4965	4965	4965	4965	0
191	20250106	180200	185939770	4965	4965	4965	4965	0
192	20250106	180100	185939770	4965	4965	4965	4965	0
193	20250106	180000	185939770	4965	4965	4965	4965	0
194	20250106	175900	185939770	4965	4965	4965	4965	0
195	20250106	175800	185939770	4965	4965	4965	4965	0
196	20250106	175700	185939770	4965	4965	4965	4965	0
197	20250106	175600	185939770	4965	4965	4965	4965	0
198	20250106	175500	185939770	4965	4965	4965	4965	0
199	20250106	175400	185939770	4965	4965	4965	4965	0
200	20250106	175300	185939770	4965	4965	4965	4965	0
201	20250106	175200	185939770	4965	4965	4965	4965	0
202	20250106	175100	185939770	4965	4965	4965	4965	0
203	20250106	175000	185939770	4965	4965	4965	4965	0
204	20250106	174900	185939770	4965	4965	4965	4965	0
205	20250106	174800	185939770	4965	4965	4965	4965	0
206	20250106	174700	185939770	4965	4965	4965	4965	0
207	20250106	174600	185939770	4965	4965	4965	4965	0
208	20250106	174500	185939770	4965	4965	4965	4965	0
209	20250106	174400	185939770	4965	4965	4965	4965	0
210	20250106	174300	185939770	4965	4965	4965	4965	0
211	20250106	174200	185939770	4965	4965	4965	4965	0
212	20250106	174100	185939770	4965	4965	4965	4965	1311
213	20250106	174000	185939770	4965	4965	4965	4965	0
214	20250106	173900	185939770	4965	4965	4965	4965	0
215	20250106	173800	185939770	4965	4965	4965	4965	0
216	20250106	173700	185939770	4965	4965	4965	4965	0
217	20250106	173600	185939770	4965	4965	4965	4965	0
218	20250106	173500	185939770	4965	4965	4965	4965	0
219	20250106	173400	185939770	4965	4965	4965	4965	0
220	20250106	173300	185939770	4965	4965	4965	4965	0
221	20250106	173200	185939770	4965	4965	4965	4965	0
222	20250106	173100	185939770	4965	4965	4965	4965	0
223	20250106	173000	185939770	4965	4965	4965	4965	0
224	20250106	172900	185939770	4965	4965	4965	4965	0
225	20250106	172800	185939770	4965	4965	4965	4965	0
226	20250106	172700	185939770	4965	4965	4965	4965	0
227	20250106	172600	185939770	4965	4965	4965	4965	0
228	20250106	172500	185939770	4965	4965	4965	4965	0
229	20250106	172400	185939770	4965	4965	4965	4965	0
230	20250106	172300	185939770	4965	4965	4965	4965	0
231	20250106	172200	185939770	4965	4965	4965	4965	0
232	20250106	172100	185939770	4965	4965	4965	4965	0
233	20250106	172000	185939770	4965	4965	4965	4965	0
234	20250106	171900	185939770	4965	4965	4965	4965	0
235	20250106	171800	185939770	4965	4965	4965	4965	0
236	20250106	171700	185939770	4965	4965	4965	4965	0
237	20250106	171600	185939770	4965	4965	4965	4965	0
238	20250106	171500	185939770	4965	4965	4965	4965	0
239	20250106	171400	185939770	4965	4965	4965	4965	0
240	20250106	171300	185939770	4965	4965	4965	4965	0
241	20250106	171200	185939770	4965	4965	4965	4965	0
242	20250106	171100	185939770	4965	4965	4965	4965	1311
243	20250106	171000	185939770	4965	4965	4965	4965	0
244	20250106	170900	185939770	4965	4965	4965	4965	0
245	20250106	170800	185939770	4965	4965	4965	4965	0
246	20250106	170700	185939770	4965	4965	4965	4965	0
247	20250106	170600	185939770	4965	4965	4965	4965	0
248	20250106	170500	185939770	4965	4965	4965	4965	0
249	20250106	170400	185939770	4965	4965	4965	4965	0
250	20250106	170300	185939770	4965	4965	4965	4965	0
251	20250106	170200	185939770	4965	4965	4965	4965	0
252	20250106	170100	185939770	4965	4965	4965	4965	0
253	20250106	170000	185939770	4965	4965	4965	4965	0
254	20250106	165900	185939770	4965	4965	4965	4965	0
255	20250106	165800	185939770	4965	4965	4965	4965	0
256	20250106	165700	185939770	4965	4965	4965	4965	0
257	20250106	165600	185939770	4965	4965	4965	4965	0
258	20250106	165500	185939770	4965	4965	4965	4965	0
259	20250106	165400	185939770	4965	4965	4965	4965	0
260	20250106	165300	185939770	4965	4965	4965	4965	0
261	20250106	165200	185939770	4965	4965	4965	4965	0
262	20250106	165100	185939770	4965	4965	4965	4965	0
263	20250106	165000	185939770	4965	4965	4965	4965	0
264	20250106	164900	185939770	4965	4965	4965	4965	0
265	20250106	164800	185939770	4965	4965	4965	4965	0
266	20250106	164700	185939770	4965	4965	4965	4965	0
267	20250106	164600	185939770	4965	4965	4965	4965	0
268	20250106	164500	185939770	4965	4965	4965	4965	0
269	20250106	164400	185939770	4965	4965	4965	4965	0
270	20250106	164300	185939770	4965	4965	4965	4965	0
271	20250106	164200	185939770	4965	4965	4965	4965	0
272	20250106	164100	185939770	4965	4965	4965	4965	1311
273	20250106	164000	185939770	4965	4965	4965	4965	0
274	20250106	163900	185939770	4965	4965	4965	4965	0
275	20250106	163800	185939770	4965	4965	4965	4965	0
276	20250106	163700	185939770	4965	4965	4965	4965	0
277	20250106	163600	185939770	4965	4965	4965	4965	0
278	20250106	163500	185939770	4965	4965	4965	4965	0
279	20250106	163400	185939770	4965	4965	4965	4965	0
280	20250106	163300	185939770	4965	4965	4965	4965	0
281	20250106	163200	185939770	4965	4965	4965	4965	0
282	20250106	163100	185939770	4965	4965	4965	4965	0
283	20250106	163000	185939770	4965	4965	4965	4965	0
284	20250106	162900	185939770	4965	4965	4965	4965	0
285	20250106	162800	185939770	4965	4965	4965	4965	0
286	20250106	162700	185939770	4965	4965	4965	4965	0
287	20250106	162600	185939770	4965	4965	4965	4965	0
288	20250106	162500	185939770	4965	4965	4965	4965	0
289	20250106	162400	185939770	4965	4965	4965	4965	0
290	20250106	162300	185939770	4965	4965	4965	4965	0
291	20250106	162200	185939770	4965	4965	4965	4965	0
292	20250106	162100	185939770	4965	4965	4965	4965	0
293	20250106	162000	185939770	4965	4965	4965	4965	0
294	20250106	161900	185939770	4965	4965	4965	4965	0
295	20250106	161800	185939770	4965	4965	4965	4965	0
296	20250106	161700	185939770	4965	4965	4965	4965	0
297	20250106	161600	185939770	4965	4965	4965	4965	0
298	20250106	161500	185939770	4965	4965	4965	4965	0
299	20250106	161400	185939770	4965	4965	4965	4965	0
300	20250106	161300	185939770	4965	4965	4965	4965	0
301	20250106	161200	185939770	4965	4965	4965	4965	0
302	20250106	161100	185939770	4965	4965	4965	4965	1311
303	20250106	161000	185939770	4965	4965	4965	4965	0
304	20250106	160900	185939770	4965	4965	4965	4965	0
305	20250106	160800	185939770	4965	4965	4965	4965	0
306	20250106	160700	185939770	4965	4965	4965	4965	0
307	20250106	160600	185939770	4965	4965	4965	4965	0
308	20250106	160500	185939770	4965	4965	4965	4965	0
309	20250106	160400	185939770	4965	4965	4965	4965	0
310	20250106	160300	185939770	4965	4965	4965	4965	0
311	20250106	160200	185939770	4965	4965	4965	4965	0
312	20250106	160100	185939770	4965	4965	4965	4965	0
313	20250106	160000	185939770	4965	4965	4965	4965	0
314	20250106	155900	185939770	4965	4965	4965	4965	0
315	20250106	155800	185939770	4965	4965	4965	4965	0
316	20250106	155700	185939770	4965	4965	4965	4965	0
317	20250106	155600	185939770	4965	4965	4965	4965	0
318	20250106	155500	185939770	4965	4965	4965	4965	0
319	20250106	155400	185939770	4965	4965	4965	4965	0
320	20250106	155300	185939770	4965	4965	4965	4965	0
321	20250106	155200	185939770	4965	4965	4965	4965	0
322	20250106	155100	185939770	4965	4965	4965	4965	0
323	20250106	155000	185939770	4965	4965	4965	4965	0
324	20250106	154900	185939770	4965	4965	4965	4965	0
325	20250106	154800	185939770	4965	4965	4965	4965	0
326	20250106	154700	185939770	4965	4965	4965	4965	0
327	20250106	154600	185939770	4965	4965	4965	4965	0
328	20250106	154500	185939770	4965	4965	4965	4965	0
329	20250106	154400	185939770	4965	4965	4965	4965	0
330	20250106	154300	185939770	4965	4965	4965	4965	0
331	20250106	154200	185939770	4965	4965	4965	4965	0
332	20250106	154100	185939770	4965	4965	4965	4965	1311
333	20250106	154000	185939770	4965	4965	4965	4965	0
334	20250106	153900	185939770	4965	4965	4965	4965	0
335	20250106	153800	185939770	4965	4965	4965	4965	0
336	20250106	153700	185939770	4965	4965	4965	4965	0
337	20250106	153600	185939770	4965	4965	4965	4965	0
338	20250106	153500	185939770	4965	4965	4965	4965	0
339	20250106	153400	185939770	4965	4965	4965	4965	0
340	20250106	153300	185939770	4965	4965	4965	4965	0
341	20250106	153200	185939770	4965	4965	4965	4965	0
342	20250106	153100	185939770	4965	4965	4965	4965	0
343	20250106	153000	185939770	4965	4965	4965	4965	1311
344	20250106	152900	179430655	5000	5000	5000	5000	0
345	20250106	152800	179430655	5000	5000	5000	5000	0
346	20250106	152700	179430655	5000	5000	5000	5000	0
347	20250106	152600	179430655	5000	5000	5000	5000	0
348	20250106	152500	179430655	5000	5000	5000	5000	0
349	20250106	152400	179430655	5000	5000	5000	5000	0
350	20250106	152300	179430655	5000	5000	5000	5000	0
351	20250106	152200	179430655	5000	5000	5000	5000	0
352	20250106	152100	179430655	5000	5000	5000	5000	0
353	20250106	152000	179430655	5000	5000	5000	5000	0
354	20250106	151900	179430655	5000	5000	5000	5000	0
355	20250106	151800	179430655	5000	4980	5000	4980	280
356	20250106	151700	178036135	4980	5000	5000	4980	191
357	20250106	151600	177084355	5000	4990	5000	4990	80
358	20250106	151500	176685055	4980	4980	4980	4980	8
359	20250106	151400	176645215	4980	4980	4980	4980	120
360	20250106	151300	176047615	4970	4970	4970	4970	0
361	20250106	151200	176047615	4970	4970	4970	4970	0
362	20250106	151100	176047615	4970	4975	4975	4970	305
363	20250106	151000	174530540	4980	4980	4980	4980	143
364	20250106	150900	173818400	5000	5000	5000	5000	0
365	20250106	150800	173818400	5000	4975	5000	4975	410
366	20250106	150700	171775845	4975	4975	4975	4975	0
367	20250106	150600	171775845	4975	4975	4975	4975	0
368	20250106	150500	171775845	4975	4975	4975	4975	0
369	20250106	150400	171775845	4975	4975	4975	4975	0
370	20250106	150300	171775845	4975	4975	4975	4975	274
371	20250106	150200	170412695	4970	4975	4975	4970	1870
372	20250106	150100	161118280	5010	4985	5010	4985	80
373	20250106	150000	160719380	4975	4985	4985	4975	131
374	20250106	145900	160066355	4975	4975	4975	4975	0
375	20250106	145800	160066355	4975	4975	4975	4975	0
376	20250106	145700	160066355	4975	4975	4975	4975	0
377	20250106	145600	160066355	4975	4975	4975	4975	0
378	20250106	145500	160066355	4975	4975	4975	4975	176
379	20250106	145400	159190755	4970	4970	4970	4970	0
380	20250106	145300	159190755	4970	4975	4975	4970	13
381	20250106	145200	159126085	4975	4975	4975	4975	0
382	20250106	145100	159126085	4975	4975	4975	4975	0
383	20250106	145000	159126085	4975	4975	4975	4975	0
384	20250106	144900	159126085	4975	4975	4975	4975	0
385	20250106	144800	159126085	4975	4975	4975	4975	0
386	20250106	144700	159126085	4975	4975	4975	4975	1
387	20250106	144600	159121110	4975	4975	4975	4975	0
388	20250106	144500	159121110	4975	4975	4975	4975	0
389	20250106	144400	159121110	4975	4975	4975	4975	0
390	20250106	144300	159121110	4975	4975	4975	4975	0
391	20250106	144200	159121110	4975	4975	4975	4975	0
392	20250106	144100	159121110	4975	4975	4975	4975	0
393	20250106	144000	159121110	4975	4975	4975	4975	1
394	20250106	143900	159116135	4970	4970	4970	4970	0
395	20250106	143800	159116135	4970	4970	4970	4970	0
396	20250106	143700	159116135	4970	4970	4970	4970	0
397	20250106	143600	159116135	4970	4970	4970	4970	0
398	20250106	143500	159116135	4970	4975	4975	4970	6
399	20250106	143400	159086290	4975	4975	4975	4975	0
400	20250106	143300	159086290	4975	4975	4975	4975	1
401	20250106	143200	159081315	4975	4975	4975	4975	0
402	20250106	143100	159081315	4975	4975	4975	4975	1
403	20250106	143000	159076340	4970	4970	4970	4970	0
404	20250106	142900	159076340	4970	4970	4970	4970	1
405	20250106	142800	159071370	4975	4975	4975	4975	0
406	20250106	142700	159071370	4975	4975	4975	4975	2
407	20250106	142600	159061420	4975	4975	4975	4975	0
408	20250106	142500	159061420	4975	4975	4975	4975	1
409	20250106	142400	159056445	4975	4975	4975	4975	0
410	20250106	142300	159056445	4975	4975	4975	4975	0
411	20250106	142200	159056445	4975	4975	4975	4975	0
412	20250106	142100	159056445	4975	4975	4975	4975	0
413	20250106	142000	159056445	4975	4975	4975	4975	0
414	20250106	141900	159056445	4975	4975	4975	4975	0
415	20250106	141800	159056445	4975	4975	4975	4975	0
416	20250106	141700	159056445	4975	4975	4975	4975	0
417	20250106	141600	159056445	4975	4975	4975	4975	0
418	20250106	141500	159056445	4975	4975	4975	4975	0
419	20250106	141400	159056445	4975	4975	4975	4975	0
420	20250106	141300	159056445	4975	4980	4980	4975	659
421	20250106	141200	155777410	4995	4995	4995	4995	0
422	20250106	141100	155777410	4995	4995	4995	4995	2
423	20250106	141000	155767420	4980	4980	4980	4980	0
424	20250106	140900	155767420	4980	4980	4980	4980	0
425	20250106	140800	155767420	4980	4980	4980	4980	0
426	20250106	140700	155767420	4980	4980	4980	4980	0
427	20250106	140600	155767420	4980	4980	4980	4980	0
428	20250106	140500	155767420	4980	4980	4980	4980	0
429	20250106	140400	155767420	4980	4980	4980	4980	0
430	20250106	140300	155767420	4980	4980	4980	4980	27
431	20250106	140200	155632960	4985	4985	4985	4985	33
432	20250106	140100	155468455	4985	4985	4985	4985	0
433	20250106	140000	155468455	4985	4985	4985	4985	0
434	20250106	135900	155468455	4985	4985	4985	4985	1
435	20250106	135800	155463470	4985	4985	4985	4985	50
436	20250106	135700	155214220	4985	4985	4985	4985	0
437	20250106	135600	155214220	4985	4985	4985	4985	0
438	20250106	135500	155214220	4985	4985	4985	4985	0
439	20250106	135400	155214220	4985	4985	4985	4985	0
440	20250106	135300	155214220	4985	4990	4990	4985	489
441	20250106	135200	152774255	4990	4990	4990	4990	0
442	20250106	135100	152774255	4990	4995	4995	4990	22
443	20250106	135000	152664450	4990	4990	4990	4990	0
444	20250106	134900	152664450	4990	4990	4990	4990	0
445	20250106	134800	152664450	4990	4990	4990	4990	0
446	20250106	134700	152664450	4990	4990	4990	4990	0
447	20250106	134600	152664450	4990	4990	4990	4990	0
448	20250106	134500	152664450	4990	4990	4990	4990	0
449	20250106	134400	152664450	4990	4990	4990	4990	0
450	20250106	134300	152664450	4990	4990	4990	4990	0
451	20250106	134200	152664450	4990	4990	4990	4990	0
452	20250106	134100	152664450	4990	4990	4990	4990	0
453	20250106	134000	152664450	4990	4990	4990	4990	0
454	20250106	133900	152664450	4990	4990	4990	4990	0
455	20250106	133800	152664450	4990	4990	4990	4990	0
456	20250106	133700	152664450	4990	4990	4990	4990	0
457	20250106	133600	152664450	4990	4990	4990	4990	0
458	20250106	133500	152664450	4990	5000	5000	4990	303
459	20250106	133400	151150640	5010	5010	5010	5010	0
460	20250106	133300	151150640	5010	5010	5010	5010	0
461	20250106	133200	151150640	5010	5010	5010	5010	110
462	20250106	133100	150599540	5020	5020	5020	5020	0
463	20250106	133000	150599540	5020	5020	5020	5020	0
464	20250106	132900	150599540	5020	5020	5020	5020	0
465	20250106	132800	150599540	5020	5020	5020	5020	0
466	20250106	132700	150599540	5020	5020	5020	5020	0
467	20250106	132600	150599540	5020	5020	5020	5020	0
468	20250106	132500	150599540	5020	5020	5020	5020	0
469	20250106	132400	150599540	5020	5020	5020	5020	206
470	20250106	132300	149565420	5010	5010	5010	5010	0
471	20250106	132200	149565420	5010	5040	5050	5010	349
472	20250106	132100	147815560	5060	5060	5060	5060	0
473	20250106	132000	147815560	5060	5060	5060	5060	0
474	20250106	131900	147815560	5060	5060	5060	5060	0
475	20250106	131800	147815560	5060	5060	5060	5060	0
476	20250106	131700	147815560	5060	5060	5060	5060	0
477	20250106	131600	147815560	5060	5060	5060	5060	0
478	20250106	131500	147815560	5060	4995	5060	4995	2760
479	20250106	131400	133996145	4995	4995	4995	4995	0
480	20250106	131300	133996145	4995	4995	4995	4995	0
481	20250106	131200	133996145	4995	4995	4995	4995	200
482	20250106	131100	132997145	4995	4995	4995	4995	0
483	20250106	131000	132997145	4995	4995	4995	4995	0
484	20250106	130900	132997145	4995	4995	4995	4995	0
485	20250106	130800	132997145	4995	4995	4995	4995	0
486	20250106	130700	132997145	4995	4995	4995	4995	0
487	20250106	130600	132997145	4995	4995	4995	4995	0
488	20250106	130500	132997145	4995	4990	4995	4990	100
489	20250106	130400	132498045	4990	4990	4990	4990	19
490	20250106	130300	132403235	4980	4980	4980	4980	0
491	20250106	130200	132403235	4980	4980	4980	4980	0
492	20250106	130100	132403235	4980	4980	4980	4980	0
493	20250106	130000	132403235	4980	4980	4980	4980	0
494	20250106	125900	132403235	4980	4980	4980	4980	0
495	20250106	125800	132403235	4980	4980	4980	4980	0
496	20250106	125700	132403235	4980	4980	4980	4980	19
497	20250106	125600	132308615	4985	4985	4985	4985	0
498	20250106	125500	132308615	4985	4990	4990	4985	11
499	20250106	125400	132253775	4990	4990	4990	4990	1
500	20250106	125300	132248785	4990	4990	4990	4990	0
501	20250106	125200	132248785	4990	4990	4990	4990	90
502	20250106	125100	131799685	4980	4980	4980	4980	0
503	20250106	125000	131799685	4980	4980	4980	4980	0
504	20250106	124900	131799685	4980	4980	4980	4980	0
505	20250106	124800	131799685	4980	4980	4980	4980	0
506	20250106	124700	131799685	4980	4980	4980	4980	0
507	20250106	124600	131799685	4980	4980	4980	4980	0
508	20250106	124500	131799685	4980	4980	4980	4980	0
509	20250106	124400	131799685	4980	4980	4980	4980	0
510	20250106	124300	131799685	4980	4980	4980	4980	0
511	20250106	124200	131799685	4980	4980	4980	4980	0
512	20250106	124100	131799685	4980	4980	4980	4980	0
513	20250106	124000	131799685	4980	4980	4980	4980	0
514	20250106	123900	131799685	4980	4980	4980	4980	0
515	20250106	123800	131799685	4980	4980	4980	4980	0
516	20250106	123700	131799685	4980	4980	4980	4980	19
517	20250106	123600	131705065	4990	4990	4990	4990	0
518	20250106	123500	131705065	4990	4990	4990	4990	0
519	20250106	123400	131705065	4990	4990	4990	4990	0
520	20250106	123300	131705065	4990	4990	4990	4990	0
521	20250106	123200	131705065	4990	4990	4990	4990	0
522	20250106	123100	131705065	4990	4990	4990	4990	420
523	20250106	123000	129609265	4990	4990	4990	4990	200
524	20250106	122900	128611265	4985	4985	4985	4985	0
525	20250106	122800	128611265	4985	4985	4985	4985	41
526	20250106	122700	128406880	4985	4985	4985	4985	0
527	20250106	122600	128406880	4985	4985	4985	4985	0
528	20250106	122500	128406880	4985	4985	4985	4985	0
529	20250106	122400	128406880	4985	4985	4985	4985	0
530	20250106	122300	128406880	4985	4985	4985	4985	0
531	20250106	122200	128406880	4985	4985	4985	4985	5
532	20250106	122100	128381955	4985	4985	4985	4985	0
533	20250106	122000	128381955	4985	4985	4985	4985	10
534	20250106	121900	128332105	4975	4980	4980	4975	4
535	20250106	121800	128312200	4985	4985	4985	4985	1
536	20250106	121700	128307215	4985	4985	4985	4985	0
537	20250106	121600	128307215	4985	4985	4985	4985	0
538	20250106	121500	128307215	4985	4985	4985	4985	0
539	20250106	121400	128307215	4985	4985	4985	4985	1
540	20250106	121300	128302230	4980	4980	4980	4980	0
541	20250106	121200	128302230	4980	4980	4980	4980	1
542	20250106	121100	128297250	4980	4980	4980	4980	0
543	20250106	121000	128297250	4980	4980	4980	4980	0
544	20250106	120900	128297250	4980	4980	4980	4980	0
545	20250106	120800	128297250	4980	4980	4980	4980	0
546	20250106	120700	128297250	4980	4990	4990	4980	152
547	20250106	120600	127539185	4990	4990	4990	4990	0
548	20250106	120500	127539185	4990	4990	4990	4990	0
549	20250106	120400	127539185	4990	4990	4990	4990	0
550	20250106	120300	127539185	4990	4990	4990	4990	0
551	20250106	120200	127539185	4990	4990	4990	4990	0
552	20250106	120100	127539185	4990	4990	4990	4990	0
553	20250106	120000	127539185	4990	4990	4990	4990	0
554	20250106	115900	127539185	4990	4990	4990	4990	0
555	20250106	115800	127539185	4990	4990	4990	4990	2
556	20250106	115700	127529205	4990	4990	4990	4990	0
557	20250106	115600	127529205	4990	4990	4990	4990	0
558	20250106	115500	127529205	4990	4990	4990	4990	0
559	20250106	115400	127529205	4990	4990	4990	4990	0
560	20250106	115300	127529205	4990	4990	4990	4990	106
561	20250106	115200	127000265	5000	5000	5000	5000	0
562	20250106	115100	127000265	5000	5000	5000	5000	13
563	20250106	115000	126935265	4990	4990	4990	4990	19
564	20250106	114900	126840455	5010	5010	5010	5010	0
565	20250106	114800	126840455	5010	5010	5010	5010	0
566	20250106	114700	126840455	5010	5010	5010	5010	0
567	20250106	114600	126840455	5010	5010	5010	5010	0
568	20250106	114500	126840455	5010	4990	5010	4990	205
569	20250106	114400	125817405	4990	4990	4990	4990	0
570	20250106	114300	125817405	4990	4990	4990	4990	1
571	20250106	114200	125812415	5010	5010	5010	5010	0
572	20250106	114100	125812415	5010	4985	5010	4985	233
573	20250106	114000	124650585	5010	5000	5010	5000	11
574	20250106	113900	124595565	4995	4995	4995	4995	0
575	20250106	113800	124595565	4995	4995	4995	4995	5
576	20250106	113700	124570590	4995	4995	4995	4995	0
577	20250106	113600	124570590	4995	4990	5000	4990	1959
578	20250106	113500	114786670	4985	4990	4990	4985	6
579	20250106	113400	114756755	4975	4975	4975	4975	0
580	20250106	113300	114756755	4975	4975	4975	4975	0
581	20250106	113200	114756755	4975	4980	4980	4975	51
582	20250106	113100	114502780	4980	4980	4980	4980	0
583	20250106	113000	114502780	4980	4980	4980	4980	0
584	20250106	112900	114502780	4980	4980	4980	4980	0
585	20250106	112800	114502780	4980	4980	4980	4980	0
586	20250106	112700	114502780	4980	4980	4980	4980	0
587	20250106	112600	114502780	4980	4980	4980	4980	0
588	20250106	112500	114502780	4980	4980	4980	4980	0
589	20250106	112400	114502780	4980	4980	4980	4980	201
590	20250106	112300	113501800	4980	4980	4980	4980	0
591	20250106	112200	113501800	4980	4980	4980	4980	0
592	20250106	112100	113501800	4980	4980	4980	4980	0
593	20250106	112000	113501800	4980	4980	4980	4980	0
594	20250106	111900	113501800	4980	4980	4980	4980	0
595	20250106	111800	113501800	4980	4980	4980	4980	0
596	20250106	111700	113501800	4980	4980	4980	4980	0
597	20250106	111600	113501800	4980	4980	4980	4980	0
598	20250106	111500	113501800	4980	4980	4980	4980	0
599	20250106	111400	113501800	4980	4980	4980	4980	0
600	20250106	111300	113501800	4980	4980	4980	4980	0
601	20250106	111200	113501800	4980	4980	4980	4980	0
602	20250106	111100	113501800	4980	4980	4980	4980	0
603	20250106	111000	113501800	4980	4980	4980	4980	0
604	20250106	110900	113501800	4980	4980	4980	4980	5
605	20250106	110800	113476900	4980	4980	4980	4980	0
606	20250106	110700	113476900	4980	4980	4980	4980	0
607	20250106	110600	113476900	4980	4980	4980	4980	0
608	20250106	110500	113476900	4980	4980	4980	4980	0
609	20250106	110400	113476900	4980	4980	4980	4980	0
610	20250106	110300	113476900	4980	4980	4980	4980	0
611	20250106	110200	113476900	4980	4980	4980	4980	0
612	20250106	110100	113476900	4980	4980	4980	4980	0
613	20250106	110000	113476900	4980	4980	4980	4980	1
614	20250106	105900	113471920	4985	4995	4995	4985	93
615	20250106	105800	113008135	4990	4990	4990	4990	400
616	20250106	105700	111012135	4985	4985	4985	4985	137
617	20250106	105600	110329190	4985	4985	4985	4985	1
618	20250106	105500	110324205	4955	4955	4955	4955	1
619	20250106	105400	110319250	4990	4990	4990	4990	0
620	20250106	105300	110319250	4990	4990	4990	4990	0
621	20250106	105200	110319250	4990	4990	4990	4990	0
622	20250106	105100	110319250	4990	4965	4990	4965	218
623	20250106	105000	109236625	4955	4955	4955	4955	0
624	20250106	104900	109236625	4955	4960	4960	4955	1047
625	20250106	104800	104043705	4960	4960	4960	4960	0
626	20250106	104700	104043705	4960	4960	4960	4960	0
627	20250106	104600	104043705	4960	4970	4970	4960	513
628	20250106	104500	101497135	4990	4990	4990	4990	0
629	20250106	104400	101497135	4990	4975	4990	4970	29
630	20250106	104300	101352720	4960	4960	4960	4960	0
631	20250106	104200	101352720	4960	4960	4960	4960	0
632	20250106	104100	101352720	4960	4960	4960	4960	0
633	20250106	104000	101352720	4960	4960	4970	4955	669
634	20250106	103900	98035015	4950	4950	4950	4950	0
635	20250106	103800	98035015	4950	4950	4950	4950	142
636	20250106	103700	97332115	4950	4945	4950	4945	501
637	20250106	103600	94852175	4945	4945	4945	4945	304
638	20250106	103500	93348895	4945	4945	4945	4945	475
639	20250106	103400	91000020	4945	4945	4945	4945	465
640	20250106	103300	88700595	4945	4945	4945	4945	151
641	20250106	103200	87953900	4945	4945	4945	4945	0
642	20250106	103100	87953900	4945	4945	4945	4945	77
643	20250106	103000	87573135	4945	4945	4945	4945	423
644	20250106	102900	85481400	4945	4945	4945	4945	382
645	20250106	102800	83592410	4945	4945	4945	4945	0
646	20250106	102700	83592410	4945	4945	4945	4945	51
647	20250106	102600	83340215	4940	4940	4940	4940	0
648	20250106	102500	83340215	4940	4940	4940	4940	1
649	20250106	102400	83335275	4945	4945	4945	4945	365
650	20250106	102300	81530350	4945	4945	4945	4945	0
651	20250106	102200	81530350	4945	4945	4945	4945	2
652	20250106	102100	81520460	4945	4945	4945	4945	813
653	20250106	102000	77500175	4950	4945	4950	4945	1020
654	20250106	101900	72452550	4945	4945	4945	4945	316
655	20250106	101800	70889930	4945	4945	4945	4945	79
656	20250106	101700	70499275	4945	4960	4960	4945	1288
657	20250106	101600	64124770	4960	4975	4975	4960	1274
658	20250106	101500	57799515	4980	4980	4980	4980	0
659	20250106	101400	57799515	4980	4980	4980	4980	100
660	20250106	101300	57301515	4980	4980	4980	4980	18
661	20250106	101200	57211875	4980	4980	4980	4980	0
662	20250106	101100	57211875	4980	4980	4980	4980	0
663	20250106	101000	57211875	4980	4980	4980	4980	0
664	20250106	100900	57211875	4980	4980	4980	4980	0
665	20250106	100800	57211875	4980	4980	4980	4980	3
666	20250106	100700	57196935	5000	5000	5000	5000	0
667	20250106	100600	57196935	5000	5000	5000	5000	0
668	20250106	100500	57196935	5000	4970	5000	4970	403
669	20250106	100400	55193935	4970	4970	4970	4970	100
670	20250106	100300	54696935	4970	4975	4975	4970	326
671	20250106	100200	53075215	4975	4975	4975	4975	100
672	20250106	100100	52577715	4975	4980	4980	4975	243
673	20250106	100000	51368195	4985	4985	4985	4985	8
674	20250106	095900	51328315	4985	4985	4985	4985	0
675	20250106	095800	51328315	4985	4985	4985	4985	200
676	20250106	095700	50331315	4985	4985	4985	4985	102
677	20250106	095600	49822845	4985	4985	4985	4985	0
678	20250106	095500	49822845	4985	4985	4985	4985	2
679	20250106	095400	49812875	4990	4990	4990	4990	10
680	20250106	095300	49762975	4990	4995	4995	4990	204
681	20250106	095200	48744955	5010	5010	5010	5010	0
682	20250106	095100	48744955	5010	5010	5010	5010	0
683	20250106	095000	48744955	5010	5010	5010	5010	28
684	20250106	094900	48604675	5010	5010	5010	5000	22
685	20250106	094800	48494465	5010	5010	5010	5010	5
686	20250106	094700	48469415	5010	5010	5010	5010	2
687	20250106	094600	48459395	5010	5010	5010	5010	0
688	20250106	094500	48459395	5010	5010	5010	5010	18
689	20250106	094400	48369215	5010	5010	5010	5010	0
690	20250106	094300	48369215	5010	5010	5010	5010	0
691	20250106	094200	48369215	5010	5010	5010	5010	0
692	20250106	094100	48369215	5010	5010	5010	5010	0
693	20250106	094000	48369215	5010	5010	5010	5010	18
694	20250106	093900	48279035	5030	5030	5030	5030	0
695	20250106	093800	48279035	5030	5030	5030	5030	0
696	20250106	093700	48279035	5030	5030	5030	5030	3
697	20250106	093600	48263945	5010	4990	5010	4980	1763
698	20250106	093500	39442060	4990	4980	4990	4980	107
699	20250106	093400	38908290	4975	4975	4975	4975	0
700	20250106	093300	38908290	4975	4975	4975	4975	63
701	20250106	093200	38594865	4970	4970	4970	4970	0
702	20250106	093100	38594865	4970	4970	4970	4970	0
703	20250106	093000	38594865	4970	4965	4970	4965	69
704	20250106	092900	38252045	4970	4970	4970	4970	212
705	20250106	092800	37198405	4965	4980	4980	4965	210
706	20250106	092700	36155725	4970	4965	4970	4965	2
707	20250106	092600	36145790	4960	4980	4980	4955	622
708	20250106	092500	33058645	4980	4975	4980	4970	3
709	20250106	092400	33043720	4995	4995	4995	4995	0
710	20250106	092300	33043720	4995	4995	4995	4995	0
711	20250106	092200	33043720	4995	4995	4995	4995	0
712	20250106	092100	33043720	4995	4995	4995	4995	0
713	20250106	092000	33043720	4995	4955	4995	4945	647
714	20250106	091900	29840705	4955	4965	4965	4955	783
715	20250106	091800	25957330	4965	4965	4965	4965	50
716	20250106	091700	25709080	5010	5010	5010	5010	0
717	20250106	091600	25709080	5010	4975	5010	4975	17
718	20250106	091500	25624470	4960	4960	4960	4960	0
719	20250106	091400	25624470	4960	4960	4960	4960	0
720	20250106	091300	25624470	4960	4960	4960	4960	0
721	20250106	091200	25624470	4960	4970	4970	4960	2206
722	20250106	091100	14680650	4960	5000	5000	4960	229
723	20250106	091000	13539505	5010	5010	5010	5010	0
724	20250106	090900	13539505	5010	5010	5010	5010	0
725	20250106	090800	13539505	5010	5010	5010	5010	0
726	20250106	090700	13539505	5010	5010	5010	5010	2
727	20250106	090600	13529485	4970	5000	5010	4970	1224
728	20250106	090500	7439270	5010	5050	5050	5000	1157
729	20250106	090400	1639650	5010	5070	5070	5010	205
730	20250106	090300	610090	5090	5090	5090	5090	7
731	20250106	090200	574460	5070	5070	5070	5070	0
732	20250106	090100	574460	5070	5070	5070	5070	0
733	20250106	090000	574460	5070	5090	5090	5070	113