KissMeData/124560/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202000	160537815	2975	2975	2975	2975	1650
3	20250117	201900	160537815	2975	2975	2975	2975	0
4	20250117	201800	160537815	2975	2975	2975	2975	0
5	20250117	201700	160537815	2975	2975	2975	2975	0
6	20250117	201600	160537815	2975	2975	2975	2975	0
7	20250117	201500	160537815	2975	2975	2975	2975	0
8	20250117	201400	160537815	2975	2975	2975	2975	0
9	20250117	201300	160537815	2975	2975	2975	2975	0
10	20250117	201200	160537815	2975	2975	2975	2975	0
11	20250117	201100	160537815	2975	2975	2975	2975	0
12	20250117	201000	160537815	2975	2975	2975	2975	0
13	20250117	200900	160537815	2975	2975	2975	2975	0
14	20250117	200800	160537815	2975	2975	2975	2975	0
15	20250117	200700	160537815	2975	2975	2975	2975	0
16	20250117	200600	160537815	2975	2975	2975	2975	0
17	20250117	200500	160537815	2975	2975	2975	2975	0
18	20250117	200400	160537815	2975	2975	2975	2975	0
19	20250117	200300	160537815	2975	2975	2975	2975	0
20	20250117	200200	160537815	2975	2975	2975	2975	0
21	20250117	200100	160537815	2975	2975	2975	2975	0
22	20250117	200000	160537815	2975	2975	2975	2975	0
23	20250117	195900	160537815	2975	2975	2975	2975	0
24	20250117	195800	160537815	2975	2975	2975	2975	0
25	20250117	195700	160537815	2975	2975	2975	2975	0
26	20250117	195600	160537815	2975	2975	2975	2975	0
27	20250117	195500	160537815	2975	2975	2975	2975	0
28	20250117	195400	160537815	2975	2975	2975	2975	0
29	20250117	195300	160537815	2975	2975	2975	2975	0
30	20250117	195200	160537815	2975	2975	2975	2975	0
31	20250117	195100	160537815	2975	2975	2975	2975	0
32	20250117	195000	160537815	2975	2975	2975	2975	1650
33	20250117	194900	160537815	2975	2975	2975	2975	0
34	20250117	194800	160537815	2975	2975	2975	2975	0
35	20250117	194700	160537815	2975	2975	2975	2975	0
36	20250117	194600	160537815	2975	2975	2975	2975	0
37	20250117	194500	160537815	2975	2975	2975	2975	0
38	20250117	194400	160537815	2975	2975	2975	2975	0
39	20250117	194300	160537815	2975	2975	2975	2975	0
40	20250117	194200	160537815	2975	2975	2975	2975	0
41	20250117	194100	160537815	2975	2975	2975	2975	0
42	20250117	194000	160537815	2975	2975	2975	2975	0
43	20250117	193900	160537815	2975	2975	2975	2975	0
44	20250117	193800	160537815	2975	2975	2975	2975	0
45	20250117	193700	160537815	2975	2975	2975	2975	0
46	20250117	193600	160537815	2975	2975	2975	2975	0
47	20250117	193500	160537815	2975	2975	2975	2975	0
48	20250117	193400	160537815	2975	2975	2975	2975	0
49	20250117	193300	160537815	2975	2975	2975	2975	0
50	20250117	193200	160537815	2975	2975	2975	2975	0
51	20250117	193100	160537815	2975	2975	2975	2975	0
52	20250117	193000	160537815	2975	2975	2975	2975	0
53	20250117	192900	160537815	2975	2975	2975	2975	0
54	20250117	192800	160537815	2975	2975	2975	2975	0
55	20250117	192700	160537815	2975	2975	2975	2975	0
56	20250117	192600	160537815	2975	2975	2975	2975	0
57	20250117	192500	160537815	2975	2975	2975	2975	0
58	20250117	192400	160537815	2975	2975	2975	2975	0
59	20250117	192300	160537815	2975	2975	2975	2975	0
60	20250117	192200	160537815	2975	2975	2975	2975	0
61	20250117	192100	160537815	2975	2975	2975	2975	0
62	20250117	192000	160537815	2975	2975	2975	2975	1650
63	20250117	191900	160537815	2975	2975	2975	2975	0
64	20250117	191800	160537815	2975	2975	2975	2975	0
65	20250117	191700	160537815	2975	2975	2975	2975	0
66	20250117	191600	160537815	2975	2975	2975	2975	0
67	20250117	191500	160537815	2975	2975	2975	2975	0
68	20250117	191400	160537815	2975	2975	2975	2975	0
69	20250117	191300	160537815	2975	2975	2975	2975	0
70	20250117	191200	160537815	2975	2975	2975	2975	0
71	20250117	191100	160537815	2975	2975	2975	2975	0
72	20250117	191000	160537815	2975	2975	2975	2975	0
73	20250117	190900	160537815	2975	2975	2975	2975	0
74	20250117	190800	160537815	2975	2975	2975	2975	0
75	20250117	190700	160537815	2975	2975	2975	2975	0
76	20250117	190600	160537815	2975	2975	2975	2975	0
77	20250117	190500	160537815	2975	2975	2975	2975	0
78	20250117	190400	160537815	2975	2975	2975	2975	0
79	20250117	190300	160537815	2975	2975	2975	2975	0
80	20250117	190200	160537815	2975	2975	2975	2975	0
81	20250117	190100	160537815	2975	2975	2975	2975	0
82	20250117	190000	160537815	2975	2975	2975	2975	0
83	20250117	185900	160537815	2975	2975	2975	2975	0
84	20250117	185800	160537815	2975	2975	2975	2975	0
85	20250117	185700	160537815	2975	2975	2975	2975	0
86	20250117	185600	160537815	2975	2975	2975	2975	0
87	20250117	185500	160537815	2975	2975	2975	2975	0
88	20250117	185400	160537815	2975	2975	2975	2975	0
89	20250117	185300	160537815	2975	2975	2975	2975	0
90	20250117	185200	160537815	2975	2975	2975	2975	0
91	20250117	185100	160537815	2975	2975	2975	2975	0
92	20250117	185000	160537815	2975	2975	2975	2975	1650
93	20250117	184900	160537815	2975	2975	2975	2975	0
94	20250117	184800	160537815	2975	2975	2975	2975	0
95	20250117	184700	160537815	2975	2975	2975	2975	0
96	20250117	184600	160537815	2975	2975	2975	2975	0
97	20250117	184500	160537815	2975	2975	2975	2975	0
98	20250117	184400	160537815	2975	2975	2975	2975	0
99	20250117	184300	160537815	2975	2975	2975	2975	0
100	20250117	184200	160537815	2975	2975	2975	2975	0
101	20250117	184100	160537815	2975	2975	2975	2975	0
102	20250117	184000	160537815	2975	2975	2975	2975	0
103	20250117	183900	160537815	2975	2975	2975	2975	0
104	20250117	183800	160537815	2975	2975	2975	2975	0
105	20250117	183700	160537815	2975	2975	2975	2975	0
106	20250117	183600	160537815	2975	2975	2975	2975	0
107	20250117	183500	160537815	2975	2975	2975	2975	0
108	20250117	183400	160537815	2975	2975	2975	2975	0
109	20250117	183300	160537815	2975	2975	2975	2975	0
110	20250117	183200	160537815	2975	2975	2975	2975	0
111	20250117	183100	160537815	2975	2975	2975	2975	0
112	20250117	183000	160537815	2975	2975	2975	2975	0
113	20250117	182900	160537815	2975	2975	2975	2975	0
114	20250117	182800	160537815	2975	2975	2975	2975	0
115	20250117	182700	160537815	2975	2975	2975	2975	0
116	20250117	182600	160537815	2975	2975	2975	2975	0
117	20250117	182500	160537815	2975	2975	2975	2975	0
118	20250117	182400	160537815	2975	2975	2975	2975	0
119	20250117	182300	160537815	2975	2975	2975	2975	0
120	20250117	182200	160537815	2975	2975	2975	2975	0
121	20250117	182100	160537815	2975	2975	2975	2975	0
122	20250117	182000	160537815	2975	2975	2975	2975	1650
123	20250117	181900	160537815	2975	2975	2975	2975	0
124	20250117	181800	160537815	2975	2975	2975	2975	0
125	20250117	181700	160537815	2975	2975	2975	2975	0
126	20250117	181600	160537815	2975	2975	2975	2975	0
127	20250117	181500	160537815	2975	2975	2975	2975	0
128	20250117	181400	160537815	2975	2975	2975	2975	0
129	20250117	181300	160537815	2975	2975	2975	2975	0
130	20250117	181200	160537815	2975	2975	2975	2975	0
131	20250117	181100	160537815	2975	2975	2975	2975	0
132	20250117	181000	160537815	2975	2975	2975	2975	0
133	20250117	180900	160537815	2975	2975	2975	2975	0
134	20250117	180800	160537815	2975	2975	2975	2975	0
135	20250117	180700	160537815	2975	2975	2975	2975	0
136	20250117	180600	160537815	2975	2975	2975	2975	0
137	20250117	180500	160537815	2975	2975	2975	2975	0
138	20250117	180400	160537815	2975	2975	2975	2975	0
139	20250117	180300	160537815	2975	2975	2975	2975	0
140	20250117	180200	160537815	2975	2975	2975	2975	0
141	20250117	180100	160537815	2975	2975	2975	2975	0
142	20250117	180000	160537815	2975	2975	2975	2975	0
143	20250117	175900	160537815	2975	2975	2975	2975	0
144	20250117	175800	160537815	2975	2975	2975	2975	0
145	20250117	175700	160537815	2975	2975	2975	2975	0
146	20250117	175600	160537815	2975	2975	2975	2975	0
147	20250117	175500	160537815	2975	2975	2975	2975	0
148	20250117	175400	160537815	2975	2975	2975	2975	0
149	20250117	175300	160537815	2975	2975	2975	2975	0
150	20250117	175200	160537815	2975	2975	2975	2975	0
151	20250117	175100	160537815	2975	2975	2975	2975	0
152	20250117	175000	160537815	2975	2975	2975	2975	1650
153	20250117	174900	160537815	2975	2975	2975	2975	0
154	20250117	174800	160537815	2975	2975	2975	2975	0
155	20250117	174700	160537815	2975	2975	2975	2975	0
156	20250117	174600	160537815	2975	2975	2975	2975	0
157	20250117	174500	160537815	2975	2975	2975	2975	0
158	20250117	174400	160537815	2975	2975	2975	2975	0
159	20250117	174300	160537815	2975	2975	2975	2975	0
160	20250117	174200	160537815	2975	2975	2975	2975	0
161	20250117	174100	160537815	2975	2975	2975	2975	0
162	20250117	174000	160537815	2975	2975	2975	2975	0
163	20250117	173900	160537815	2975	2975	2975	2975	0
164	20250117	173800	160537815	2975	2975	2975	2975	0
165	20250117	173700	160537815	2975	2975	2975	2975	0
166	20250117	173600	160537815	2975	2975	2975	2975	0
167	20250117	173500	160537815	2975	2975	2975	2975	0
168	20250117	173400	160537815	2975	2975	2975	2975	0
169	20250117	173300	160537815	2975	2975	2975	2975	0
170	20250117	173200	160537815	2975	2975	2975	2975	0
171	20250117	173100	160537815	2975	2975	2975	2975	0
172	20250117	173000	160537815	2975	2975	2975	2975	0
173	20250117	172900	160537815	2975	2975	2975	2975	0
174	20250117	172800	160537815	2975	2975	2975	2975	0
175	20250117	172700	160537815	2975	2975	2975	2975	0
176	20250117	172600	160537815	2975	2975	2975	2975	0
177	20250117	172500	160537815	2975	2975	2975	2975	0
178	20250117	172400	160537815	2975	2975	2975	2975	0
179	20250117	172300	160537815	2975	2975	2975	2975	0
180	20250117	172200	160537815	2975	2975	2975	2975	0
181	20250117	172100	160537815	2975	2975	2975	2975	0
182	20250117	172000	160537815	2975	2975	2975	2975	1650
183	20250117	171900	160537815	2975	2975	2975	2975	0
184	20250117	171800	160537815	2975	2975	2975	2975	0
185	20250117	171700	160537815	2975	2975	2975	2975	0
186	20250117	171600	160537815	2975	2975	2975	2975	0
187	20250117	171500	160537815	2975	2975	2975	2975	0
188	20250117	171400	160537815	2975	2975	2975	2975	0
189	20250117	171300	160537815	2975	2975	2975	2975	0
190	20250117	171200	160537815	2975	2975	2975	2975	0
191	20250117	171100	160537815	2975	2975	2975	2975	0
192	20250117	171000	160537815	2975	2975	2975	2975	0
193	20250117	170900	160537815	2975	2975	2975	2975	0
194	20250117	170800	160537815	2975	2975	2975	2975	0
195	20250117	170700	160537815	2975	2975	2975	2975	0
196	20250117	170600	160537815	2975	2975	2975	2975	0
197	20250117	170500	160537815	2975	2975	2975	2975	0
198	20250117	170400	160537815	2975	2975	2975	2975	0
199	20250117	170300	160537815	2975	2975	2975	2975	0
200	20250117	170200	160537815	2975	2975	2975	2975	0
201	20250117	170100	160537815	2975	2975	2975	2975	0
202	20250117	170000	160537815	2975	2975	2975	2975	0
203	20250117	165900	160537815	2975	2975	2975	2975	0
204	20250117	165800	160537815	2975	2975	2975	2975	0
205	20250117	165700	160537815	2975	2975	2975	2975	0
206	20250117	165600	160537815	2975	2975	2975	2975	0
207	20250117	165500	160537815	2975	2975	2975	2975	0
208	20250117	165400	160537815	2975	2975	2975	2975	0
209	20250117	165300	160537815	2975	2975	2975	2975	0
210	20250117	165200	160537815	2975	2975	2975	2975	0
211	20250117	165100	160537815	2975	2975	2975	2975	0
212	20250117	165000	160537815	2975	2975	2975	2975	1650
213	20250117	164900	160537815	2975	2975	2975	2975	0
214	20250117	164800	160537815	2975	2975	2975	2975	0
215	20250117	164700	160537815	2975	2975	2975	2975	0
216	20250117	164600	160537815	2975	2975	2975	2975	0
217	20250117	164500	160537815	2975	2975	2975	2975	0
218	20250117	164400	160537815	2975	2975	2975	2975	0
219	20250117	164300	160537815	2975	2975	2975	2975	0
220	20250117	164200	160537815	2975	2975	2975	2975	0
221	20250117	164100	160537815	2975	2975	2975	2975	0
222	20250117	164000	160537815	2975	2975	2975	2975	0
223	20250117	163900	160537815	2975	2975	2975	2975	0
224	20250117	163800	160537815	2975	2975	2975	2975	0
225	20250117	163700	160537815	2975	2975	2975	2975	0
226	20250117	163600	160537815	2975	2975	2975	2975	0
227	20250117	163500	160537815	2975	2975	2975	2975	0
228	20250117	163400	160537815	2975	2975	2975	2975	0
229	20250117	163300	160537815	2975	2975	2975	2975	0
230	20250117	163200	160537815	2975	2975	2975	2975	0
231	20250117	163100	160537815	2975	2975	2975	2975	0
232	20250117	163000	160537815	2975	2975	2975	2975	0
233	20250117	162900	160537815	2975	2975	2975	2975	0
234	20250117	162800	160537815	2975	2975	2975	2975	0
235	20250117	162700	160537815	2975	2975	2975	2975	0
236	20250117	162600	160537815	2975	2975	2975	2975	0
237	20250117	162500	160537815	2975	2975	2975	2975	0
238	20250117	162400	160537815	2975	2975	2975	2975	0
239	20250117	162300	160537815	2975	2975	2975	2975	0
240	20250117	162200	160537815	2975	2975	2975	2975	0
241	20250117	162100	160537815	2975	2975	2975	2975	0
242	20250117	162000	160537815	2975	2975	2975	2975	1650
243	20250117	161900	160537815	2975	2975	2975	2975	0
244	20250117	161800	160537815	2975	2975	2975	2975	0
245	20250117	161700	160537815	2975	2975	2975	2975	0
246	20250117	161600	160537815	2975	2975	2975	2975	0
247	20250117	161500	160537815	2975	2975	2975	2975	0
248	20250117	161400	160537815	2975	2975	2975	2975	0
249	20250117	161300	160537815	2975	2975	2975	2975	0
250	20250117	161200	160537815	2975	2975	2975	2975	0
251	20250117	161100	160537815	2975	2975	2975	2975	0
252	20250117	161000	160537815	2975	2975	2975	2975	0
253	20250117	160900	160537815	2975	2975	2975	2975	0
254	20250117	160800	160537815	2975	2975	2975	2975	0
255	20250117	160700	160537815	2975	2975	2975	2975	0
256	20250117	160600	160537815	2975	2975	2975	2975	0
257	20250117	160500	160537815	2975	2975	2975	2975	0
258	20250117	160400	160537815	2975	2975	2975	2975	0
259	20250117	160300	160537815	2975	2975	2975	2975	0
260	20250117	160200	160537815	2975	2975	2975	2975	0
261	20250117	160100	160537815	2975	2975	2975	2975	0
262	20250117	160000	160537815	2975	2975	2975	2975	0
263	20250117	155900	160537815	2975	2975	2975	2975	0
264	20250117	155800	160537815	2975	2975	2975	2975	0
265	20250117	155700	160537815	2975	2975	2975	2975	0
266	20250117	155600	160537815	2975	2975	2975	2975	0
267	20250117	155500	160537815	2975	2975	2975	2975	0
268	20250117	155400	160537815	2975	2975	2975	2975	0
269	20250117	155300	160537815	2975	2975	2975	2975	0
270	20250117	155200	160537815	2975	2975	2975	2975	0
271	20250117	155100	160537815	2975	2975	2975	2975	0
272	20250117	155000	160537815	2975	2975	2975	2975	1650
273	20250117	154900	160537815	2975	2975	2975	2975	0
274	20250117	154800	160537815	2975	2975	2975	2975	0
275	20250117	154700	160537815	2975	2975	2975	2975	0
276	20250117	154600	160537815	2975	2975	2975	2975	0
277	20250117	154500	160537815	2975	2975	2975	2975	0
278	20250117	154400	160537815	2975	2975	2975	2975	0
279	20250117	154300	160537815	2975	2975	2975	2975	0
280	20250117	154200	160537815	2975	2975	2975	2975	0
281	20250117	154100	160537815	2975	2975	2975	2975	0
282	20250117	154000	160537815	2975	2975	2975	2975	0
283	20250117	153900	160537815	2975	2975	2975	2975	0
284	20250117	153800	160537815	2975	2975	2975	2975	0
285	20250117	153700	160537815	2975	2975	2975	2975	0
286	20250117	153600	160537815	2975	2975	2975	2975	0
287	20250117	153500	160537815	2975	2975	2975	2975	0
288	20250117	153400	160537815	2975	2975	2975	2975	0
289	20250117	153300	160537815	2975	2975	2975	2975	0
290	20250117	153200	160537815	2975	2975	2975	2975	0
291	20250117	153100	160537815	2975	2975	2975	2975	0
292	20250117	153000	160537815	2975	2975	2975	2975	1650
293	20250117	152900	155629065	2985	2985	2985	2985	0
294	20250117	152800	155629065	2985	2985	2985	2985	0
295	20250117	152700	155629065	2985	2985	2985	2985	0
296	20250117	152600	155629065	2985	2985	2985	2985	0
297	20250117	152500	155629065	2985	2985	2985	2985	0
298	20250117	152400	155629065	2985	2985	2985	2985	0
299	20250117	152300	155629065	2985	2985	2985	2985	0
300	20250117	152200	155629065	2985	2985	2985	2985	0
301	20250117	152100	155629065	2985	2985	2985	2985	0
302	20250117	152000	155629065	2985	2985	2985	2985	0
303	20250117	151900	155629065	2985	2985	2985	2975	196
304	20250117	151800	155044485	2985	2985	2985	2985	128
305	20250117	151700	154662405	2985	2985	2985	2985	0
306	20250117	151600	154662405	2985	2985	2985	2985	78
307	20250117	151500	154429575	2985	2985	2985	2985	0
308	20250117	151400	154429575	2985	2985	2985	2985	76
309	20250117	151300	154202715	2980	2980	2980	2980	17
310	20250117	151200	154152055	2980	2980	2980	2980	19
311	20250117	151100	154095435	2980	2980	2980	2980	0
312	20250117	151000	154095435	2980	2980	2980	2980	0
313	20250117	150900	154095435	2980	2980	2980	2980	0
314	20250117	150800	154095435	2980	2975	2980	2975	3
315	20250117	150700	154086505	2980	2980	2980	2980	0
316	20250117	150600	154086505	2980	2980	2980	2980	0
317	20250117	150500	154086505	2980	2980	2980	2980	0
318	20250117	150400	154086505	2980	2980	2980	2980	0
319	20250117	150300	154086505	2980	2980	2980	2980	0
320	20250117	150200	154086505	2980	2980	2980	2980	0
321	20250117	150100	154086505	2980	2980	2980	2980	0
322	20250117	150000	154086505	2980	2980	2980	2980	0
323	20250117	145900	154086505	2980	2970	2980	2970	3789
324	20250117	145800	142829385	2970	2970	2970	2970	247
325	20250117	145700	142095795	2970	2970	2970	2970	3418
326	20250117	145600	131944335	2970	2970	2970	2970	0
327	20250117	145500	131944335	2970	2970	2970	2970	3
328	20250117	145400	131935425	2975	2975	2975	2975	1
329	20250117	145300	131932450	2975	2975	2975	2975	0
330	20250117	145200	131932450	2975	2975	2975	2975	0
331	20250117	145100	131932450	2975	2975	2975	2975	0
332	20250117	145000	131932450	2975	2975	2975	2975	112
333	20250117	144900	131599250	2975	2975	2975	2975	1
334	20250117	144800	131596275	2970	2970	2970	2970	0
335	20250117	144700	131596275	2970	2970	2970	2970	0
336	20250117	144600	131596275	2970	2970	2970	2970	0
337	20250117	144500	131596275	2970	2970	2970	2970	0
338	20250117	144400	131596275	2970	2975	2975	2970	13
339	20250117	144300	131557660	2970	2970	2970	2970	0
340	20250117	144200	131557660	2970	2970	2970	2970	0
341	20250117	144100	131557660	2970	2975	2975	2970	1053
342	20250117	144000	128430200	2970	2970	2970	2970	0
343	20250117	143900	128430200	2970	2970	2970	2970	0
344	20250117	143800	128430200	2970	2970	2970	2970	0
345	20250117	143700	128430200	2970	2970	2970	2970	0
346	20250117	143600	128430200	2970	2975	2975	2970	433
347	20250117	143500	127144025	2980	2980	2980	2980	0
348	20250117	143400	127144025	2980	2980	2980	2980	0
349	20250117	143300	127144025	2980	2980	2980	2980	86
350	20250117	143200	126887745	2975	2975	2975	2975	0
351	20250117	143100	126887745	2975	2980	2980	2975	95
352	20250117	143000	126605115	2980	2980	2980	2980	0
353	20250117	142900	126605115	2980	2980	2980	2980	0
354	20250117	142800	126605115	2980	2980	2980	2980	0
355	20250117	142700	126605115	2980	2980	2980	2980	0
356	20250117	142600	126605115	2980	2980	2980	2980	0
357	20250117	142500	126605115	2980	2980	2980	2980	0
358	20250117	142400	126605115	2980	2980	2980	2980	250
359	20250117	142300	125860115	2980	2980	2980	2980	0
360	20250117	142200	125860115	2980	2980	2980	2980	0
361	20250117	142100	125860115	2980	2980	2980	2980	0
362	20250117	142000	125860115	2980	2980	2980	2980	0
363	20250117	141900	125860115	2980	2980	2980	2980	0
364	20250117	141800	125860115	2980	2980	2980	2980	0
365	20250117	141700	125860115	2980	2980	2980	2980	0
366	20250117	141600	125860115	2980	2980	2980	2980	0
367	20250117	141500	125860115	2980	2980	2980	2980	0
368	20250117	141400	125860115	2980	2980	2980	2980	1
369	20250117	141300	125857135	2980	2980	2980	2980	0
370	20250117	141200	125857135	2980	2980	2980	2980	0
371	20250117	141100	125857135	2980	2980	2980	2980	0
372	20250117	141000	125857135	2980	2980	2980	2980	19
373	20250117	140900	125800515	2980	2980	2980	2980	0
374	20250117	140800	125800515	2980	2980	2980	2980	0
375	20250117	140700	125800515	2980	2980	2980	2980	0
376	20250117	140600	125800515	2980	2980	2980	2980	1
377	20250117	140500	125797535	2980	2980	2980	2980	0
378	20250117	140400	125797535	2980	2980	2980	2980	0
379	20250117	140300	125797535	2980	2980	2980	2980	0
380	20250117	140200	125797535	2980	2980	2980	2980	113
381	20250117	140100	125460795	2975	2975	2975	2975	0
382	20250117	140000	125460795	2975	2975	2975	2975	453
383	20250117	135900	124113120	2975	2975	2975	2975	0
384	20250117	135800	124113120	2975	2975	2975	2975	869
385	20250117	135700	121527845	2975	2975	2975	2975	0
386	20250117	135600	121527845	2975	2975	2975	2975	0
387	20250117	135500	121527845	2975	2975	2975	2975	0
388	20250117	135400	121527845	2975	2975	2975	2975	0
389	20250117	135300	121527845	2975	2975	2975	2975	0
390	20250117	135200	121527845	2975	2975	2975	2975	0
391	20250117	135100	121527845	2975	2975	2975	2975	0
392	20250117	135000	121527845	2975	2975	2975	2975	0
393	20250117	134900	121527845	2975	2975	2975	2975	0
394	20250117	134800	121527845	2975	2975	2975	2975	0
395	20250117	134700	121527845	2975	2975	2975	2975	0
396	20250117	134600	121527845	2975	2975	2975	2975	2
397	20250117	134500	121521895	2980	2980	2980	2980	95
398	20250117	134400	121238795	2975	2975	2975	2975	2300
399	20250117	134300	114396295	2975	2980	2980	2975	47
400	20250117	134200	114256295	2980	2980	2980	2980	0
401	20250117	134100	114256295	2980	2980	2980	2980	0
402	20250117	134000	114256295	2980	2980	2980	2980	0
403	20250117	133900	114256295	2980	2980	2980	2980	36
404	20250117	133800	114149015	2975	2975	2975	2975	1
405	20250117	133700	114146040	2980	2980	2980	2980	0
406	20250117	133600	114146040	2980	2980	2980	2980	5
407	20250117	133500	114131140	2980	2980	2980	2980	0
408	20250117	133400	114131140	2980	2980	2980	2980	0
409	20250117	133300	114131140	2980	2980	2980	2980	0
410	20250117	133200	114131140	2980	2980	2980	2980	0
411	20250117	133100	114131140	2980	2980	2980	2980	0
412	20250117	133000	114131140	2980	2980	2980	2980	0
413	20250117	132900	114131140	2980	2980	2980	2980	0
414	20250117	132800	114131140	2980	2980	2980	2980	0
415	20250117	132700	114131140	2980	2980	2980	2980	0
416	20250117	132600	114131140	2980	2980	2980	2980	0
417	20250117	132500	114131140	2980	2980	2980	2980	0
418	20250117	132400	114131140	2980	2980	2980	2980	0
419	20250117	132300	114131140	2980	2980	2980	2980	0
420	20250117	132200	114131140	2980	2980	2980	2980	0
421	20250117	132100	114131140	2980	2980	2980	2980	581
422	20250117	132000	112399760	2985	2985	2985	2985	0
423	20250117	131900	112399760	2985	2985	2985	2985	0
424	20250117	131800	112399760	2985	2985	2985	2985	0
425	20250117	131700	112399760	2985	2985	2985	2985	0
426	20250117	131600	112399760	2985	2985	2985	2985	100
427	20250117	131500	112101260	2985	2985	2985	2985	0
428	20250117	131400	112101260	2985	2985	2985	2985	0
429	20250117	131300	112101260	2985	2985	2985	2985	0
430	20250117	131200	112101260	2985	2985	2985	2985	0
431	20250117	131100	112101260	2985	2985	2985	2985	0
432	20250117	131000	112101260	2985	2985	2985	2985	0
433	20250117	130900	112101260	2985	2985	2985	2985	0
434	20250117	130800	112101260	2985	2985	2985	2985	18
435	20250117	130700	112047530	2980	2980	2980	2980	270
436	20250117	130600	111242930	2985	2985	2985	2985	0
437	20250117	130500	111242930	2985	2980	2985	2980	662
438	20250117	130400	109269735	2980	2980	2980	2980	0
439	20250117	130300	109269735	2980	2980	2985	2980	5902
440	20250117	130200	91678745	2985	2985	2985	2985	20
441	20250117	130100	91619045	2985	2985	2985	2985	0
442	20250117	130000	91619045	2985	2985	2985	2985	0
443	20250117	125900	91619045	2985	2985	2985	2985	0
444	20250117	125800	91619045	2985	2985	2985	2985	1
445	20250117	125700	91616060	2985	2985	2985	2985	0
446	20250117	125600	91616060	2985	2980	2985	2980	3216
447	20250117	125500	82030920	2980	2980	2980	2980	0
448	20250117	125400	82030920	2980	2980	2980	2980	0
449	20250117	125300	82030920	2980	2980	2980	2980	0
450	20250117	125200	82030920	2980	2980	2980	2980	0
451	20250117	125100	82030920	2980	2980	2980	2980	0
452	20250117	125000	82030920	2980	2980	2980	2980	0
453	20250117	124900	82030920	2980	2980	2980	2980	0
454	20250117	124800	82030920	2980	2980	2980	2980	20
455	20250117	124700	81971320	2985	2985	2985	2985	0
456	20250117	124600	81971320	2985	2985	2985	2985	0
457	20250117	124500	81971320	2985	2985	2985	2985	0
458	20250117	124400	81971320	2985	2985	2985	2985	0
459	20250117	124300	81971320	2985	2985	2985	2985	0
460	20250117	124200	81971320	2985	2985	2985	2985	0
461	20250117	124100	81971320	2985	2985	2985	2985	0
462	20250117	124000	81971320	2985	2985	2985	2985	0
463	20250117	123900	81971320	2985	2985	2985	2985	6
464	20250117	123800	81953410	2985	2985	2985	2985	0
465	20250117	123700	81953410	2985	2985	2985	2985	0
466	20250117	123600	81953410	2985	2985	2985	2985	0
467	20250117	123500	81953410	2985	2985	2985	2985	0
468	20250117	123400	81953410	2985	2985	2985	2985	0
469	20250117	123300	81953410	2985	2985	2985	2985	0
470	20250117	123200	81953410	2985	2985	2985	2985	0
471	20250117	123100	81953410	2985	2985	2985	2985	0
472	20250117	123000	81953410	2985	2985	2985	2985	0
473	20250117	122900	81953410	2985	2985	2985	2985	0
474	20250117	122800	81953410	2985	2985	2985	2985	0
475	20250117	122700	81953410	2985	2985	2985	2985	4
476	20250117	122600	81941470	2985	2985	2985	2985	0
477	20250117	122500	81941470	2985	2985	2985	2985	0
478	20250117	122400	81941470	2985	2985	2985	2985	0
479	20250117	122300	81941470	2985	2985	2985	2985	0
480	20250117	122200	81941470	2985	2985	2985	2985	0
481	20250117	122100	81941470	2985	2985	2985	2985	0
482	20250117	122000	81941470	2985	2985	2985	2985	0
483	20250117	121900	81941470	2985	2985	2985	2985	0
484	20250117	121800	81941470	2985	2980	2985	2980	863
485	20250117	121700	79369205	2985	2985	2985	2985	436
486	20250117	121600	78067745	2985	2985	2985	2985	100
487	20250117	121500	77769245	2990	2990	2990	2990	0
488	20250117	121400	77769245	2990	2990	2990	2990	1
489	20250117	121300	77766255	2985	2985	2985	2985	190
490	20250117	121200	77199105	2990	2990	2990	2990	0
491	20250117	121100	77199105	2990	2990	2990	2990	100
492	20250117	121000	76900105	2990	2990	2990	2990	59
493	20250117	120900	76723695	2985	2985	2985	2985	0
494	20250117	120800	76723695	2985	2985	2985	2985	0
495	20250117	120700	76723695	2985	2990	2990	2985	220
496	20250117	120600	76066845	2990	2990	2990	2990	1
497	20250117	120500	76063855	2990	2990	2990	2990	0
498	20250117	120400	76063855	2990	2990	2990	2985	357
499	20250117	120300	74997775	2985	2985	2985	2985	0
500	20250117	120200	74997775	2985	2985	2985	2985	421
501	20250117	120100	73741090	2990	2990	2990	2990	0
502	20250117	120000	73741090	2990	2990	2990	2990	0
503	20250117	115900	73741090	2990	2990	2990	2990	1
504	20250117	115800	73738100	2990	2990	2990	2990	0
505	20250117	115700	73738100	2990	2990	2990	2990	89
506	20250117	115600	73471990	2985	2985	2985	2985	0
507	20250117	115500	73471990	2985	2985	2985	2985	1
508	20250117	115400	73469005	2990	2990	2990	2990	0
509	20250117	115300	73469005	2990	2990	2990	2990	0
510	20250117	115200	73469005	2990	2990	2990	2990	0
511	20250117	115100	73469005	2990	2990	2990	2990	19
512	20250117	115000	73412195	2990	2990	2990	2990	0
513	20250117	114900	73412195	2990	2990	2990	2990	0
514	20250117	114800	73412195	2990	2990	2990	2990	2735
515	20250117	114700	65234545	2990	2990	2990	2990	0
516	20250117	114600	65234545	2990	2990	2990	2990	0
517	20250117	114500	65234545	2990	2990	2990	2990	0
518	20250117	114400	65234545	2990	2990	2990	2990	0
519	20250117	114300	65234545	2990	2990	2990	2990	3
520	20250117	114200	65225575	2980	2980	2980	2980	0
521	20250117	114100	65225575	2980	2980	2980	2980	0
522	20250117	114000	65225575	2980	2980	2980	2980	1
523	20250117	113900	65222595	2980	2980	2980	2980	0
524	20250117	113800	65222595	2980	2980	2980	2980	0
525	20250117	113700	65222595	2980	2980	2980	2980	0
526	20250117	113600	65222595	2980	2980	2980	2980	0
527	20250117	113500	65222595	2980	2980	2980	2980	0
528	20250117	113400	65222595	2980	2985	2985	2980	114
529	20250117	113300	64882775	2990	2990	2990	2990	0
530	20250117	113200	64882775	2990	2990	2990	2990	0
531	20250117	113100	64882775	2990	2990	2990	2990	11
532	20250117	113000	64849885	2990	2990	2990	2990	0
533	20250117	112900	64849885	2990	2990	2990	2990	0
534	20250117	112800	64849885	2990	2990	2990	2990	0
535	20250117	112700	64849885	2990	2990	2990	2990	0
536	20250117	112600	64849885	2990	2990	2990	2990	1
537	20250117	112500	64846895	2980	2980	2980	2980	0
538	20250117	112400	64846895	2980	2985	2985	2980	1000
539	20250117	112300	61864985	2990	2990	2990	2990	0
540	20250117	112200	61864985	2990	2990	2990	2990	0
541	20250117	112100	61864985	2990	2990	2990	2990	77
542	20250117	112000	61634755	2990	2990	2990	2990	0
543	20250117	111900	61634755	2990	2990	2990	2990	0
544	20250117	111800	61634755	2990	2990	2990	2990	2062
545	20250117	111700	55469375	2990	2990	2990	2990	0
546	20250117	111600	55469375	2990	2990	2990	2990	1
547	20250117	111500	55466385	2990	2990	2990	2990	0
548	20250117	111400	55466385	2990	2990	2990	2990	1
549	20250117	111300	55463395	2985	2985	2985	2985	0
550	20250117	111200	55463395	2985	2985	2985	2985	0
551	20250117	111100	55463395	2985	2985	2985	2985	0
552	20250117	111000	55463395	2985	2985	2985	2985	585
553	20250117	110900	53717170	2985	2985	2985	2985	0
554	20250117	110800	53717170	2985	2985	2985	2985	0
555	20250117	110700	53717170	2985	2985	2985	2985	175
556	20250117	110600	53194795	2985	2985	2985	2985	265
557	20250117	110500	52403770	2985	2985	2985	2985	0
558	20250117	110400	52403770	2985	2985	2985	2985	315
559	20250117	110300	51463495	2985	2985	2985	2985	1000
560	20250117	110200	48478495	2990	2990	2990	2990	1
561	20250117	110100	48475505	2990	2990	2990	2990	0
562	20250117	110000	48475505	2990	2990	2990	2990	0
563	20250117	105900	48475505	2990	2990	2990	2990	0
564	20250117	105800	48475505	2990	2990	2990	2990	0
565	20250117	105700	48475505	2990	2990	2990	2990	0
566	20250117	105600	48475505	2990	2990	2990	2990	0
567	20250117	105500	48475505	2990	2990	2990	2990	1
568	20250117	105400	48472515	2985	2985	2985	2985	100
569	20250117	105300	48174015	2990	2990	2990	2990	0
570	20250117	105200	48174015	2990	2990	2990	2990	10
571	20250117	105100	48144115	2990	2990	2990	2990	0
572	20250117	105000	48144115	2990	2990	2990	2990	0
573	20250117	104900	48144115	2990	2990	2990	2990	0
574	20250117	104800	48144115	2990	2985	2990	2985	231
575	20250117	104700	47454475	2990	2990	2990	2990	0
576	20250117	104600	47454475	2990	2990	2990	2990	0
577	20250117	104500	47454475	2990	2990	2990	2990	0
578	20250117	104400	47454475	2990	2990	2990	2990	0
579	20250117	104300	47454475	2990	2990	2990	2990	0
580	20250117	104200	47454475	2990	2990	2990	2990	0
581	20250117	104100	47454475	2990	2990	2990	2990	0
582	20250117	104000	47454475	2990	2990	2990	2990	0
583	20250117	103900	47454475	2990	2990	2990	2990	200
584	20250117	103800	46856475	2995	2995	2995	2995	0
585	20250117	103700	46856475	2995	2995	2995	2995	0
586	20250117	103600	46856475	2995	2995	2995	2995	0
587	20250117	103500	46856475	2995	2995	2995	2995	0
588	20250117	103400	46856475	2995	2995	2995	2995	0
589	20250117	103300	46856475	2995	2995	2995	2995	0
590	20250117	103200	46856475	2995	2995	2995	2995	68
591	20250117	103100	46652815	2995	2995	2995	2995	0
592	20250117	103000	46652815	2995	2995	2995	2995	0
593	20250117	102900	46652815	2995	2995	2995	2995	87
594	20250117	102800	46392250	2990	2990	2990	2990	189
595	20250117	102700	45827140	2990	2990	2990	2990	93
596	20250117	102600	45549070	2990	2990	2990	2990	0
597	20250117	102500	45549070	2990	2990	2990	2990	0
598	20250117	102400	45549070	2990	2990	2990	2990	2
599	20250117	102300	45543090	2990	2990	2990	2990	2
600	20250117	102200	45537110	2990	2990	2990	2990	50
601	20250117	102100	45387610	2990	2990	2990	2990	98
602	20250117	102000	45094590	2990	2990	2990	2990	0
603	20250117	101900	45094590	2990	2990	2990	2990	261
604	20250117	101800	44314200	2990	2990	2990	2990	0
605	20250117	101700	44314200	2990	2990	2990	2990	0
606	20250117	101600	44314200	2990	2985	2990	2985	96
607	20250117	101500	44027165	2990	2990	2990	2990	0
608	20250117	101400	44027165	2990	2990	2990	2990	0
609	20250117	101300	44027165	2990	2990	2990	2990	0
610	20250117	101200	44027165	2990	2990	2990	2990	0
611	20250117	101100	44027165	2990	2990	2990	2990	0
612	20250117	101000	44027165	2990	2990	2990	2990	183
613	20250117	100900	43479995	2990	2990	2990	2990	11
614	20250117	100800	43447105	2990	2990	2990	2990	0
615	20250117	100700	43447105	2990	2990	2990	2990	7
616	20250117	100600	43426175	2990	2985	2990	2980	255
617	20250117	100500	42666220	2985	2985	2985	2985	0
618	20250117	100400	42666220	2985	2985	2985	2985	0
619	20250117	100300	42666220	2985	2985	2985	2985	1
620	20250117	100200	42663235	2985	2985	2985	2985	0
621	20250117	100100	42663235	2985	2985	2985	2985	100
622	20250117	100000	42364735	2990	2990	2990	2990	0
623	20250117	095900	42364735	2990	2990	2990	2990	0
624	20250117	095800	42364735	2990	2990	2990	2990	0
625	20250117	095700	42364735	2990	2990	2990	2990	19
626	20250117	095600	42307925	2990	2990	2990	2990	650
627	20250117	095500	40364425	2990	2985	2990	2985	1669
628	20250117	095400	35379710	2985	2985	2985	2985	1093
629	20250117	095300	32117105	2990	2990	2995	2985	3559
630	20250117	095200	21490600	2990	2990	2990	2990	0
631	20250117	095100	21490600	2990	2990	2990	2990	15
632	20250117	095000	21445750	2995	2995	2995	2995	0
633	20250117	094900	21445750	2995	2995	2995	2995	1
634	20250117	094800	21442755	2995	2995	2995	2995	0
635	20250117	094700	21442755	2995	2995	2995	2995	2
636	20250117	094600	21436765	2995	2995	2995	2995	0
637	20250117	094500	21436765	2995	2995	2995	2995	0
638	20250117	094400	21436765	2995	2995	2995	2995	4
639	20250117	094300	21424785	2985	2985	2985	2985	0
640	20250117	094200	21424785	2985	2985	2985	2985	6
641	20250117	094100	21406875	2995	2995	2995	2995	1
642	20250117	094000	21403880	2990	2995	2995	2990	280
643	20250117	093900	20566580	2995	2995	2995	2995	0
644	20250117	093800	20566580	2995	2995	2995	2995	1
645	20250117	093700	20563585	2990	2990	2990	2990	351
646	20250117	093600	19514095	2990	2990	2990	2990	0
647	20250117	093500	19514095	2990	2990	2990	2990	0
648	20250117	093400	19514095	2990	2990	2990	2990	0
649	20250117	093300	19514095	2990	2990	2990	2990	2279
650	20250117	093200	12699885	2990	2985	2990	2985	1179
651	20250117	093100	9176965	2985	2985	2985	2985	247
652	20250117	093000	8439670	2985	2980	2985	2980	50
653	20250117	092900	8290655	2985	2980	2985	2980	773
654	20250117	092800	5987105	2980	2980	2980	2980	0
655	20250117	092700	5987105	2980	2980	2980	2980	76
656	20250117	092600	5760625	2980	2980	2980	2980	0
657	20250117	092500	5760625	2980	2980	2980	2980	270
658	20250117	092400	4956025	2980	2980	2980	2980	2
659	20250117	092300	4950065	2975	2975	2975	2975	48
660	20250117	092200	4807265	2980	2980	2980	2980	0
661	20250117	092100	4807265	2980	2980	2980	2980	22
662	20250117	092000	4741705	2980	2975	2980	2975	52
663	20250117	091900	4586980	2975	2975	2975	2975	223
664	20250117	091800	3923555	2980	2980	2980	2980	35
665	20250117	091700	3819255	2975	2975	2975	2975	2
666	20250117	091600	3813305	2975	2975	2975	2975	0
667	20250117	091500	3813305	2975	2975	2975	2975	274
668	20250117	091400	2998155	2975	2975	2975	2975	0
669	20250117	091300	2998155	2975	2975	2975	2975	0
670	20250117	091200	2998155	2975	2975	2975	2975	28
671	20250117	091100	2914855	2970	2970	2970	2970	0
672	20250117	091000	2914855	2970	2970	2970	2970	0
673	20250117	090900	2914855	2970	2970	2970	2970	51
674	20250117	090800	2763385	2975	2975	2975	2975	53
675	20250117	090700	2605710	2975	2975	2975	2975	0
676	20250117	090600	2605710	2975	2975	2975	2975	0
677	20250117	090500	2605710	2975	2975	2975	2975	21
678	20250117	090400	2543235	2970	2970	2970	2970	0
679	20250117	090300	2543235	2970	2970	2970	2970	673
680	20250117	090200	544425	2975	2975	2975	2975	0
681	20250117	090100	544425	2975	2975	2975	2975	0
682	20250117	090000	544425	2975	2975	2975	2975	183