KissMeData/215100/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	204300	821945550	4065	4065	4065	4065	3147
3	20250117	204200	821945550	4065	4065	4065	4065	0
4	20250117	204100	821945550	4065	4065	4065	4065	0
5	20250117	204000	821945550	4065	4065	4065	4065	0
6	20250117	203900	821945550	4065	4065	4065	4065	0
7	20250117	203800	821945550	4065	4065	4065	4065	0
8	20250117	203700	821945550	4065	4065	4065	4065	0
9	20250117	203600	821945550	4065	4065	4065	4065	0
10	20250117	203500	821945550	4065	4065	4065	4065	0
11	20250117	203400	821945550	4065	4065	4065	4065	0
12	20250117	203300	821945550	4065	4065	4065	4065	0
13	20250117	203200	821945550	4065	4065	4065	4065	0
14	20250117	203100	821945550	4065	4065	4065	4065	0
15	20250117	203000	821945550	4065	4065	4065	4065	0
16	20250117	202900	821945550	4065	4065	4065	4065	0
17	20250117	202800	821945550	4065	4065	4065	4065	0
18	20250117	202700	821945550	4065	4065	4065	4065	0
19	20250117	202600	821945550	4065	4065	4065	4065	0
20	20250117	202500	821945550	4065	4065	4065	4065	0
21	20250117	202400	821945550	4065	4065	4065	4065	0
22	20250117	202300	821945550	4065	4065	4065	4065	0
23	20250117	202200	821945550	4065	4065	4065	4065	0
24	20250117	202100	821945550	4065	4065	4065	4065	0
25	20250117	202000	821945550	4065	4065	4065	4065	0
26	20250117	201900	821945550	4065	4065	4065	4065	0
27	20250117	201800	821945550	4065	4065	4065	4065	0
28	20250117	201700	821945550	4065	4065	4065	4065	0
29	20250117	201600	821945550	4065	4065	4065	4065	0
30	20250117	201500	821945550	4065	4065	4065	4065	0
31	20250117	201400	821945550	4065	4065	4065	4065	0
32	20250117	201300	821945550	4065	4065	4065	4065	3147
33	20250117	201200	821945550	4065	4065	4065	4065	0
34	20250117	201100	821945550	4065	4065	4065	4065	0
35	20250117	201000	821945550	4065	4065	4065	4065	0
36	20250117	200900	821945550	4065	4065	4065	4065	0
37	20250117	200800	821945550	4065	4065	4065	4065	0
38	20250117	200700	821945550	4065	4065	4065	4065	0
39	20250117	200600	821945550	4065	4065	4065	4065	0
40	20250117	200500	821945550	4065	4065	4065	4065	0
41	20250117	200400	821945550	4065	4065	4065	4065	0
42	20250117	200300	821945550	4065	4065	4065	4065	0
43	20250117	200200	821945550	4065	4065	4065	4065	0
44	20250117	200100	821945550	4065	4065	4065	4065	0
45	20250117	200000	821945550	4065	4065	4065	4065	0
46	20250117	195900	821945550	4065	4065	4065	4065	0
47	20250117	195800	821945550	4065	4065	4065	4065	0
48	20250117	195700	821945550	4065	4065	4065	4065	0
49	20250117	195600	821945550	4065	4065	4065	4065	0
50	20250117	195500	821945550	4065	4065	4065	4065	0
51	20250117	195400	821945550	4065	4065	4065	4065	0
52	20250117	195300	821945550	4065	4065	4065	4065	0
53	20250117	195200	821945550	4065	4065	4065	4065	0
54	20250117	195100	821945550	4065	4065	4065	4065	0
55	20250117	195000	821945550	4065	4065	4065	4065	0
56	20250117	194900	821945550	4065	4065	4065	4065	0
57	20250117	194800	821945550	4065	4065	4065	4065	0
58	20250117	194700	821945550	4065	4065	4065	4065	0
59	20250117	194600	821945550	4065	4065	4065	4065	0
60	20250117	194500	821945550	4065	4065	4065	4065	0
61	20250117	194400	821945550	4065	4065	4065	4065	0
62	20250117	194300	821945550	4065	4065	4065	4065	3147
63	20250117	194200	821945550	4065	4065	4065	4065	0
64	20250117	194100	821945550	4065	4065	4065	4065	0
65	20250117	194000	821945550	4065	4065	4065	4065	0
66	20250117	193900	821945550	4065	4065	4065	4065	0
67	20250117	193800	821945550	4065	4065	4065	4065	0
68	20250117	193700	821945550	4065	4065	4065	4065	0
69	20250117	193600	821945550	4065	4065	4065	4065	0
70	20250117	193500	821945550	4065	4065	4065	4065	0
71	20250117	193400	821945550	4065	4065	4065	4065	0
72	20250117	193300	821945550	4065	4065	4065	4065	0
73	20250117	193200	821945550	4065	4065	4065	4065	0
74	20250117	193100	821945550	4065	4065	4065	4065	0
75	20250117	193000	821945550	4065	4065	4065	4065	0
76	20250117	192900	821945550	4065	4065	4065	4065	0
77	20250117	192800	821945550	4065	4065	4065	4065	0
78	20250117	192700	821945550	4065	4065	4065	4065	0
79	20250117	192600	821945550	4065	4065	4065	4065	0
80	20250117	192500	821945550	4065	4065	4065	4065	0
81	20250117	192400	821945550	4065	4065	4065	4065	0
82	20250117	192300	821945550	4065	4065	4065	4065	0
83	20250117	192200	821945550	4065	4065	4065	4065	0
84	20250117	192100	821945550	4065	4065	4065	4065	0
85	20250117	192000	821945550	4065	4065	4065	4065	0
86	20250117	191900	821945550	4065	4065	4065	4065	0
87	20250117	191800	821945550	4065	4065	4065	4065	0
88	20250117	191700	821945550	4065	4065	4065	4065	0
89	20250117	191600	821945550	4065	4065	4065	4065	0
90	20250117	191500	821945550	4065	4065	4065	4065	0
91	20250117	191400	821945550	4065	4065	4065	4065	0
92	20250117	191300	821945550	4065	4065	4065	4065	3147
93	20250117	191200	821945550	4065	4065	4065	4065	0
94	20250117	191100	821945550	4065	4065	4065	4065	0
95	20250117	191000	821945550	4065	4065	4065	4065	0
96	20250117	190900	821945550	4065	4065	4065	4065	0
97	20250117	190800	821945550	4065	4065	4065	4065	0
98	20250117	190700	821945550	4065	4065	4065	4065	0
99	20250117	190600	821945550	4065	4065	4065	4065	0
100	20250117	190500	821945550	4065	4065	4065	4065	0
101	20250117	190400	821945550	4065	4065	4065	4065	0
102	20250117	190300	821945550	4065	4065	4065	4065	0
103	20250117	190200	821945550	4065	4065	4065	4065	0
104	20250117	190100	821945550	4065	4065	4065	4065	0
105	20250117	190000	821945550	4065	4065	4065	4065	0
106	20250117	185900	821945550	4065	4065	4065	4065	0
107	20250117	185800	821945550	4065	4065	4065	4065	0
108	20250117	185700	821945550	4065	4065	4065	4065	0
109	20250117	185600	821945550	4065	4065	4065	4065	0
110	20250117	185500	821945550	4065	4065	4065	4065	0
111	20250117	185400	821945550	4065	4065	4065	4065	0
112	20250117	185300	821945550	4065	4065	4065	4065	0
113	20250117	185200	821945550	4065	4065	4065	4065	0
114	20250117	185100	821945550	4065	4065	4065	4065	0
115	20250117	185000	821945550	4065	4065	4065	4065	0
116	20250117	184900	821945550	4065	4065	4065	4065	0
117	20250117	184800	821945550	4065	4065	4065	4065	0
118	20250117	184700	821945550	4065	4065	4065	4065	0
119	20250117	184600	821945550	4065	4065	4065	4065	0
120	20250117	184500	821945550	4065	4065	4065	4065	0
121	20250117	184400	821945550	4065	4065	4065	4065	0
122	20250117	184300	821945550	4065	4065	4065	4065	3147
123	20250117	184200	821945550	4065	4065	4065	4065	0
124	20250117	184100	821945550	4065	4065	4065	4065	0
125	20250117	184000	821945550	4065	4065	4065	4065	0
126	20250117	183900	821945550	4065	4065	4065	4065	0
127	20250117	183800	821945550	4065	4065	4065	4065	0
128	20250117	183700	821945550	4065	4065	4065	4065	0
129	20250117	183600	821945550	4065	4065	4065	4065	0
130	20250117	183500	821945550	4065	4065	4065	4065	0
131	20250117	183400	821945550	4065	4065	4065	4065	0
132	20250117	183300	821945550	4065	4065	4065	4065	0
133	20250117	183200	821945550	4065	4065	4065	4065	0
134	20250117	183100	821945550	4065	4065	4065	4065	0
135	20250117	183000	821945550	4065	4065	4065	4065	0
136	20250117	182900	821945550	4065	4065	4065	4065	0
137	20250117	182800	821945550	4065	4065	4065	4065	0
138	20250117	182700	821945550	4065	4065	4065	4065	0
139	20250117	182600	821945550	4065	4065	4065	4065	0
140	20250117	182500	821945550	4065	4065	4065	4065	0
141	20250117	182400	821945550	4065	4065	4065	4065	0
142	20250117	182300	821945550	4065	4065	4065	4065	0
143	20250117	182200	821945550	4065	4065	4065	4065	0
144	20250117	182100	821945550	4065	4065	4065	4065	0
145	20250117	182000	821945550	4065	4065	4065	4065	0
146	20250117	181900	821945550	4065	4065	4065	4065	0
147	20250117	181800	821945550	4065	4065	4065	4065	0
148	20250117	181700	821945550	4065	4065	4065	4065	0
149	20250117	181600	821945550	4065	4065	4065	4065	0
150	20250117	181500	821945550	4065	4065	4065	4065	0
151	20250117	181400	821945550	4065	4065	4065	4065	0
152	20250117	181300	821945550	4065	4065	4065	4065	3147
153	20250117	181200	821945550	4065	4065	4065	4065	0
154	20250117	181100	821945550	4065	4065	4065	4065	0
155	20250117	181000	821945550	4065	4065	4065	4065	0
156	20250117	180900	821945550	4065	4065	4065	4065	0
157	20250117	180800	821945550	4065	4065	4065	4065	0
158	20250117	180700	821945550	4065	4065	4065	4065	0
159	20250117	180600	821945550	4065	4065	4065	4065	0
160	20250117	180500	821945550	4065	4065	4065	4065	0
161	20250117	180400	821945550	4065	4065	4065	4065	0
162	20250117	180300	821945550	4065	4065	4065	4065	0
163	20250117	180200	821945550	4065	4065	4065	4065	0
164	20250117	180100	821945550	4065	4065	4065	4065	0
165	20250117	180000	821945550	4065	4065	4065	4065	0
166	20250117	175900	821945550	4065	4065	4065	4065	0
167	20250117	175800	821945550	4065	4065	4065	4065	0
168	20250117	175700	821945550	4065	4065	4065	4065	0
169	20250117	175600	821945550	4065	4065	4065	4065	0
170	20250117	175500	821945550	4065	4065	4065	4065	0
171	20250117	175400	821945550	4065	4065	4065	4065	0
172	20250117	175300	821945550	4065	4065	4065	4065	0
173	20250117	175200	821945550	4065	4065	4065	4065	0
174	20250117	175100	821945550	4065	4065	4065	4065	0
175	20250117	175000	821945550	4065	4065	4065	4065	0
176	20250117	174900	821945550	4065	4065	4065	4065	0
177	20250117	174800	821945550	4065	4065	4065	4065	0
178	20250117	174700	821945550	4065	4065	4065	4065	0
179	20250117	174600	821945550	4065	4065	4065	4065	0
180	20250117	174500	821945550	4065	4065	4065	4065	0
181	20250117	174400	821945550	4065	4065	4065	4065	0
182	20250117	174300	821945550	4065	4065	4065	4065	3147
183	20250117	174200	821945550	4065	4065	4065	4065	0
184	20250117	174100	821945550	4065	4065	4065	4065	0
185	20250117	174000	821945550	4065	4065	4065	4065	0
186	20250117	173900	821945550	4065	4065	4065	4065	0
187	20250117	173800	821945550	4065	4065	4065	4065	0
188	20250117	173700	821945550	4065	4065	4065	4065	0
189	20250117	173600	821945550	4065	4065	4065	4065	0
190	20250117	173500	821945550	4065	4065	4065	4065	0
191	20250117	173400	821945550	4065	4065	4065	4065	0
192	20250117	173300	821945550	4065	4065	4065	4065	0
193	20250117	173200	821945550	4065	4065	4065	4065	0
194	20250117	173100	821945550	4065	4065	4065	4065	0
195	20250117	173000	821945550	4065	4065	4065	4065	0
196	20250117	172900	821945550	4065	4065	4065	4065	0
197	20250117	172800	821945550	4065	4065	4065	4065	0
198	20250117	172700	821945550	4065	4065	4065	4065	0
199	20250117	172600	821945550	4065	4065	4065	4065	0
200	20250117	172500	821945550	4065	4065	4065	4065	0
201	20250117	172400	821945550	4065	4065	4065	4065	0
202	20250117	172300	821945550	4065	4065	4065	4065	0
203	20250117	172200	821945550	4065	4065	4065	4065	0
204	20250117	172100	821945550	4065	4065	4065	4065	0
205	20250117	172000	821945550	4065	4065	4065	4065	0
206	20250117	171900	821945550	4065	4065	4065	4065	0
207	20250117	171800	821945550	4065	4065	4065	4065	0
208	20250117	171700	821945550	4065	4065	4065	4065	0
209	20250117	171600	821945550	4065	4065	4065	4065	0
210	20250117	171500	821945550	4065	4065	4065	4065	0
211	20250117	171400	821945550	4065	4065	4065	4065	0
212	20250117	171300	821945550	4065	4065	4065	4065	3147
213	20250117	171200	821945550	4065	4065	4065	4065	0
214	20250117	171100	821945550	4065	4065	4065	4065	0
215	20250117	171000	821945550	4065	4065	4065	4065	0
216	20250117	170900	821945550	4065	4065	4065	4065	0
217	20250117	170800	821945550	4065	4065	4065	4065	0
218	20250117	170700	821945550	4065	4065	4065	4065	0
219	20250117	170600	821945550	4065	4065	4065	4065	0
220	20250117	170500	821945550	4065	4065	4065	4065	0
221	20250117	170400	821945550	4065	4065	4065	4065	0
222	20250117	170300	821945550	4065	4065	4065	4065	0
223	20250117	170200	821945550	4065	4065	4065	4065	0
224	20250117	170100	821945550	4065	4065	4065	4065	0
225	20250117	170000	821945550	4065	4065	4065	4065	0
226	20250117	165900	821945550	4065	4065	4065	4065	0
227	20250117	165800	821945550	4065	4065	4065	4065	0
228	20250117	165700	821945550	4065	4065	4065	4065	0
229	20250117	165600	821945550	4065	4065	4065	4065	0
230	20250117	165500	821945550	4065	4065	4065	4065	0
231	20250117	165400	821945550	4065	4065	4065	4065	0
232	20250117	165300	821945550	4065	4065	4065	4065	0
233	20250117	165200	821945550	4065	4065	4065	4065	0
234	20250117	165100	821945550	4065	4065	4065	4065	0
235	20250117	165000	821945550	4065	4065	4065	4065	0
236	20250117	164900	821945550	4065	4065	4065	4065	0
237	20250117	164800	821945550	4065	4065	4065	4065	0
238	20250117	164700	821945550	4065	4065	4065	4065	0
239	20250117	164600	821945550	4065	4065	4065	4065	0
240	20250117	164500	821945550	4065	4065	4065	4065	0
241	20250117	164400	821945550	4065	4065	4065	4065	0
242	20250117	164300	821945550	4065	4065	4065	4065	3147
243	20250117	164200	821945550	4065	4065	4065	4065	0
244	20250117	164100	821945550	4065	4065	4065	4065	0
245	20250117	164000	821945550	4065	4065	4065	4065	0
246	20250117	163900	821945550	4065	4065	4065	4065	0
247	20250117	163800	821945550	4065	4065	4065	4065	0
248	20250117	163700	821945550	4065	4065	4065	4065	0
249	20250117	163600	821945550	4065	4065	4065	4065	0
250	20250117	163500	821945550	4065	4065	4065	4065	0
251	20250117	163400	821945550	4065	4065	4065	4065	0
252	20250117	163300	821945550	4065	4065	4065	4065	0
253	20250117	163200	821945550	4065	4065	4065	4065	0
254	20250117	163100	821945550	4065	4065	4065	4065	0
255	20250117	163000	821945550	4065	4065	4065	4065	0
256	20250117	162900	821945550	4065	4065	4065	4065	0
257	20250117	162800	821945550	4065	4065	4065	4065	0
258	20250117	162700	821945550	4065	4065	4065	4065	0
259	20250117	162600	821945550	4065	4065	4065	4065	0
260	20250117	162500	821945550	4065	4065	4065	4065	0
261	20250117	162400	821945550	4065	4065	4065	4065	0
262	20250117	162300	821945550	4065	4065	4065	4065	0
263	20250117	162200	821945550	4065	4065	4065	4065	0
264	20250117	162100	821945550	4065	4065	4065	4065	0
265	20250117	162000	821945550	4065	4065	4065	4065	0
266	20250117	161900	821945550	4065	4065	4065	4065	0
267	20250117	161800	821945550	4065	4065	4065	4065	0
268	20250117	161700	821945550	4065	4065	4065	4065	0
269	20250117	161600	821945550	4065	4065	4065	4065	0
270	20250117	161500	821945550	4065	4065	4065	4065	0
271	20250117	161400	821945550	4065	4065	4065	4065	0
272	20250117	161300	821945550	4065	4065	4065	4065	3147
273	20250117	161200	821945550	4065	4065	4065	4065	0
274	20250117	161100	821945550	4065	4065	4065	4065	0
275	20250117	161000	821945550	4065	4065	4065	4065	0
276	20250117	160900	821945550	4065	4065	4065	4065	0
277	20250117	160800	821945550	4065	4065	4065	4065	0
278	20250117	160700	821945550	4065	4065	4065	4065	0
279	20250117	160600	821945550	4065	4065	4065	4065	0
280	20250117	160500	821945550	4065	4065	4065	4065	0
281	20250117	160400	821945550	4065	4065	4065	4065	0
282	20250117	160300	821945550	4065	4065	4065	4065	0
283	20250117	160200	821945550	4065	4065	4065	4065	0
284	20250117	160100	821945550	4065	4065	4065	4065	0
285	20250117	160000	821945550	4065	4065	4065	4065	0
286	20250117	155900	821945550	4065	4065	4065	4065	0
287	20250117	155800	821945550	4065	4065	4065	4065	0
288	20250117	155700	821945550	4065	4065	4065	4065	0
289	20250117	155600	821945550	4065	4065	4065	4065	0
290	20250117	155500	821945550	4065	4065	4065	4065	0
291	20250117	155400	821945550	4065	4065	4065	4065	0
292	20250117	155300	821945550	4065	4065	4065	4065	0
293	20250117	155200	821945550	4065	4065	4065	4065	0
294	20250117	155100	821945550	4065	4065	4065	4065	0
295	20250117	155000	821945550	4065	4065	4065	4065	0
296	20250117	154900	821945550	4065	4065	4065	4065	0
297	20250117	154800	821945550	4065	4065	4065	4065	0
298	20250117	154700	821945550	4065	4065	4065	4065	0
299	20250117	154600	821945550	4065	4065	4065	4065	0
300	20250117	154500	821945550	4065	4065	4065	4065	0
301	20250117	154400	821945550	4065	4065	4065	4065	0
302	20250117	154300	821945550	4065	4065	4065	4065	3147
303	20250117	154200	821945550	4065	4065	4065	4065	0
304	20250117	154100	821945550	4065	4065	4065	4065	0
305	20250117	154000	821945550	4065	4065	4065	4065	0
306	20250117	153900	821945550	4065	4065	4065	4065	0
307	20250117	153800	821945550	4065	4065	4065	4065	0
308	20250117	153700	821945550	4065	4065	4065	4065	0
309	20250117	153600	821945550	4065	4065	4065	4065	0
310	20250117	153500	821945550	4065	4065	4065	4065	0
311	20250117	153400	821945550	4065	4065	4065	4065	0
312	20250117	153300	821945550	4065	4065	4065	4065	0
313	20250117	153200	821945550	4065	4065	4065	4065	0
314	20250117	153100	821945550	4065	4065	4065	4065	0
315	20250117	153000	821945550	4065	4065	4065	4065	3147
316	20250117	152900	809152995	4065	4065	4065	4065	0
317	20250117	152800	809152995	4065	4065	4065	4065	0
318	20250117	152700	809152995	4065	4065	4065	4065	0
319	20250117	152600	809152995	4065	4065	4065	4065	0
320	20250117	152500	809152995	4065	4065	4065	4065	0
321	20250117	152400	809152995	4065	4065	4065	4065	0
322	20250117	152300	809152995	4065	4065	4065	4065	0
323	20250117	152200	809152995	4065	4065	4065	4065	0
324	20250117	152100	809152995	4065	4065	4065	4065	0
325	20250117	152000	809152995	4065	4065	4065	4065	0
326	20250117	151900	809152995	4065	4060	4070	4060	65
327	20250117	151800	808888550	4060	4060	4070	4060	111
328	20250117	151700	808437880	4060	4060	4060	4060	260
329	20250117	151600	807382280	4060	4060	4060	4060	1
330	20250117	151500	807378220	4070	4060	4070	4060	60
331	20250117	151400	807134520	4060	4065	4065	4060	1687
332	20250117	151300	800279655	4065	4065	4065	4065	155
333	20250117	151200	799649580	4065	4065	4065	4065	0
334	20250117	151100	799649580	4065	4065	4065	4065	270
335	20250117	151000	798552030	4070	4065	4070	4065	11
336	20250117	150900	798507310	4065	4065	4065	4065	0
337	20250117	150800	798507310	4065	4065	4065	4065	130
338	20250117	150700	797978860	4065	4070	4070	4065	124
339	20250117	150600	797474185	4065	4065	4065	4065	0
340	20250117	150500	797474185	4065	4065	4065	4065	1
341	20250117	150400	797470120	4065	4065	4070	4065	248
342	20250117	150300	796461750	4070	4070	4070	4070	803
343	20250117	150200	793193540	4070	4070	4070	4070	1
344	20250117	150100	793189470	4075	4075	4075	4075	4
345	20250117	150000	793173170	4075	4080	4080	4075	49
346	20250117	145900	792973390	4080	4080	4080	4080	20
347	20250117	145800	792891790	4080	4080	4080	4080	47
348	20250117	145700	792700030	4080	4080	4080	4080	24
349	20250117	145600	792602110	4085	4085	4085	4085	1
350	20250117	145500	792598025	4075	4080	4080	4075	111
351	20250117	145400	792145150	4075	4085	4085	4075	5253
352	20250117	145300	770689165	4070	4070	4070	4070	0
353	20250117	145200	770689165	4070	4070	4070	4070	0
354	20250117	145100	770689165	4070	4075	4075	4070	367
355	20250117	145000	769194190	4085	4085	4085	4085	150
356	20250117	144900	768581440	4075	4075	4075	4075	0
357	20250117	144800	768581440	4075	4075	4075	4075	0
358	20250117	144700	768581440	4075	4075	4075	4075	44
359	20250117	144600	768402140	4070	4080	4080	4070	201
360	20250117	144500	767582070	4080	4080	4080	4080	2
361	20250117	144400	767573910	4070	4070	4080	4070	22
362	20250117	144300	767484170	4075	4080	4080	4070	640
363	20250117	144200	764877970	4080	4080	4080	4080	75
364	20250117	144100	764571970	4070	4070	4070	4070	0
365	20250117	144000	764571970	4070	4065	4070	4065	111
366	20250117	143900	764120265	4065	4060	4070	4060	8
367	20250117	143800	764087725	4070	4070	4070	4070	1
368	20250117	143700	764083655	4060	4060	4060	4060	1
369	20250117	143600	764079595	4070	4070	4070	4070	0
370	20250117	143500	764079595	4070	4070	4070	4070	311
371	20250117	143400	762813825	4070	4070	4070	4070	1
372	20250117	143300	762809755	4060	4060	4060	4060	2
373	20250117	143200	762801635	4060	4060	4060	4060	621
374	20250117	143100	760280375	4060	4060	4060	4060	51
375	20250117	143000	760073315	4060	4060	4060	4060	500
376	20250117	142900	758043315	4060	4060	4060	4060	6
377	20250117	142800	758018955	4060	4060	4060	4060	0
378	20250117	142700	758018955	4060	4060	4060	4060	100
379	20250117	142600	757612955	4055	4060	4060	4055	310
380	20250117	142500	756355855	4055	4055	4055	4055	513
381	20250117	142400	754275640	4055	4055	4055	4055	5
382	20250117	142300	754255365	4060	4060	4060	4060	360
383	20250117	142200	752793765	4055	4060	4060	4055	10
384	20250117	142100	752753185	4060	4060	4060	4060	200
385	20250117	142000	751941185	4055	4055	4055	4055	0
386	20250117	141900	751941185	4055	4055	4055	4055	0
387	20250117	141800	751941185	4055	4055	4055	4055	0
388	20250117	141700	751941185	4055	4055	4055	4055	81
389	20250117	141600	751612730	4055	4055	4055	4055	22
390	20250117	141500	751523520	4055	4055	4055	4055	775
391	20250117	141400	748380895	4055	4055	4055	4055	77
392	20250117	141300	748068660	4055	4055	4055	4055	618
393	20250117	141200	745562670	4055	4055	4055	4055	2
394	20250117	141100	745554560	4055	4055	4055	4055	20
395	20250117	141000	745473460	4055	4055	4055	4055	0
396	20250117	140900	745473460	4055	4055	4055	4055	3
397	20250117	140800	745461295	4055	4055	4055	4055	12
398	20250117	140700	745412635	4055	4055	4055	4055	50
399	20250117	140600	745209885	4055	4055	4055	4055	1493
400	20250117	140500	739155770	4050	4050	4050	4050	0
401	20250117	140400	739155770	4050	4055	4055	4050	1552
402	20250117	140300	732865525	4055	4055	4055	4055	927
403	20250117	140200	729106540	4060	4060	4060	4060	12
404	20250117	140100	729057820	4055	4055	4055	4055	1
405	20250117	140000	729053765	4055	4055	4055	4055	270
406	20250117	135900	727958915	4055	4055	4055	4055	157
407	20250117	135800	727322280	4055	4055	4055	4055	121
408	20250117	135700	726831625	4060	4055	4060	4055	51
409	20250117	135600	726624815	4055	4060	4060	4055	560
410	20250117	135500	724353965	4060	4070	4070	4060	33
411	20250117	135400	724219955	4070	4070	4070	4055	204
412	20250117	135300	723392695	4060	4060	4060	4060	98
413	20250117	135200	722994815	4055	4055	4055	4055	100
414	20250117	135100	722589315	4060	4065	4065	4055	3462
415	20250117	135000	708534495	4065	4060	4065	4060	130
416	20250117	134900	708006545	4060	4060	4060	4060	300
417	20250117	134800	706788545	4060	4065	4065	4060	2019
418	20250117	134700	698582310	4070	4070	4070	4070	925
419	20250117	134600	694817560	4070	4070	4070	4070	1
420	20250117	134500	694813490	4075	4075	4080	4070	117
421	20250117	134400	694337035	4080	4080	4080	4080	50
422	20250117	134300	694133035	4080	4080	4080	4080	101
423	20250117	134200	693720955	4080	4065	4080	4065	1147
424	20250117	134100	689058370	4080	4080	4080	4070	477
425	20250117	134000	687116900	4080	4070	4080	4070	902
426	20250117	133900	683445750	4080	4070	4080	4070	501
427	20250117	133800	681406670	4080	4085	4085	4080	2
428	20250117	133700	681398505	4070	4070	4070	4070	32
429	20250117	133600	681268265	4085	4085	4085	4085	0
430	20250117	133500	681268265	4085	4085	4085	4085	3
431	20250117	133400	681256010	4085	4085	4085	4085	0
432	20250117	133300	681256010	4085	4075	4085	4075	3
433	20250117	133200	681243775	4085	4080	4085	4080	202
434	20250117	133100	680419605	4080	4075	4080	4075	21
435	20250117	133000	680334025	4080	4075	4080	4075	29
436	20250117	132900	680215845	4080	4080	4080	4080	1
437	20250117	132800	680211765	4080	4075	4080	4070	601
438	20250117	132700	677763440	4080	4075	4080	4075	52
439	20250117	132600	677551285	4080	4080	4080	4080	102
440	20250117	132500	677135125	4080	4080	4080	4080	30
441	20250117	132400	677012725	4085	4070	4085	4070	338
442	20250117	132300	675636615	4075	4075	4075	4075	150
443	20250117	132200	675025365	4075	4070	4075	4070	4
444	20250117	132100	675009080	4075	4075	4075	4075	1
445	20250117	132000	675005005	4070	4075	4075	4070	308
446	20250117	131900	673751390	4070	4075	4075	4070	199
447	20250117	131800	672941210	4080	4075	4080	4075	115
448	20250117	131700	672472580	4075	4075	4075	4070	97
449	20250117	131600	672077535	4065	4070	4070	4065	3630
450	20250117	131500	657308760	4075	4075	4075	4075	45
451	20250117	131400	657125385	4075	4075	4075	4075	0
452	20250117	131300	657125385	4075	4075	4080	4075	67
453	20250117	131200	656852350	4085	4070	4085	4070	117
454	20250117	131100	656376145	4085	4085	4085	4070	342
455	20250117	131000	654983965	4085	4085	4085	4085	1
456	20250117	130900	654979880	4070	4080	4085	4070	2478
457	20250117	130800	644880125	4090	4090	4090	4090	6
458	20250117	130700	644855585	4090	4090	4090	4090	0
459	20250117	130600	644855585	4090	4090	4095	4090	24
460	20250117	130500	644757420	4095	4095	4095	4095	0
461	20250117	130400	644757420	4095	4095	4095	4095	0
462	20250117	130300	644757420	4095	4095	4095	4095	1
463	20250117	130200	644753325	4095	4095	4095	4095	1
464	20250117	130100	644749230	4095	4095	4095	4095	0
465	20250117	130000	644749230	4095	4095	4095	4095	0
466	20250117	125900	644749230	4095	4095	4095	4095	0
467	20250117	125800	644749230	4095	4095	4095	4095	0
468	20250117	125700	644749230	4095	4095	4095	4095	1
469	20250117	125600	644745135	4095	4095	4095	4095	0
470	20250117	125500	644745135	4095	4095	4095	4095	10
471	20250117	125400	644704185	4095	4095	4100	4095	262
472	20250117	125300	643630380	4100	4080	4100	4080	2717
473	20250117	125200	632541655	4080	4080	4080	4080	12
474	20250117	125100	632492695	4080	4080	4080	4080	0
475	20250117	125000	632492695	4080	4080	4080	4080	19
476	20250117	124900	632415175	4080	4080	4080	4080	0
477	20250117	124800	632415175	4080	4080	4080	4080	5
478	20250117	124700	632394775	4080	4080	4080	4080	74
479	20250117	124600	632092855	4080	4080	4080	4080	22
480	20250117	124500	632003095	4080	4080	4080	4080	0
481	20250117	124400	632003095	4080	4080	4080	4080	6
482	20250117	124300	631978615	4075	4075	4075	4075	0
483	20250117	124200	631978615	4075	4075	4075	4075	0
484	20250117	124100	631978615	4075	4075	4075	4075	0
485	20250117	124000	631978615	4075	4075	4075	4075	83
486	20250117	123900	631640390	4095	4095	4095	4095	1
487	20250117	123800	631636295	4070	4070	4070	4070	0
488	20250117	123700	631636295	4070	4070	4070	4070	0
489	20250117	123600	631636295	4070	4080	4080	4070	1447
490	20250117	123500	625744795	4095	4095	4095	4095	10
491	20250117	123400	625703845	4075	4075	4075	4075	0
492	20250117	123300	625703845	4075	4080	4080	4075	2000
493	20250117	123200	617550385	4080	4080	4080	4080	300
494	20250117	123100	616326385	4090	4090	4090	4090	100
495	20250117	123000	615917385	4095	4095	4095	4095	0
496	20250117	122900	615917385	4095	4095	4095	4095	100
497	20250117	122800	615507885	4095	4095	4095	4095	5
498	20250117	122700	615487410	4080	4080	4080	4080	0
499	20250117	122600	615487410	4080	4090	4090	4080	2507
500	20250117	122500	605246700	4090	4090	4090	4090	87
501	20250117	122400	604890870	4090	4090	4090	4090	100
502	20250117	122300	604481870	4085	4085	4085	4085	278
503	20250117	122200	603346240	4085	4085	4085	4085	171
504	20250117	122100	602647705	4090	4090	4090	4085	72
505	20250117	122000	602353230	4085	4085	4085	4085	0
506	20250117	121900	602353230	4085	4090	4090	4085	316
507	20250117	121800	601062290	4090	4085	4090	4085	39
508	20250117	121700	600902790	4085	4090	4090	4085	15
509	20250117	121600	600841445	4090	4095	4095	4090	401
510	20250117	121500	599200090	4095	4095	4095	4095	5
511	20250117	121400	599179615	4090	4090	4090	4090	0
512	20250117	121300	599179615	4090	4090	4090	4090	85
513	20250117	121200	598831965	4110	4090	4110	4090	11
514	20250117	121100	598786775	4110	4110	4110	4110	0
515	20250117	121000	598786775	4110	4110	4110	4110	24
516	20250117	120900	598688135	4090	4115	4120	4090	148
517	20250117	120800	598081155	4090	4105	4105	4085	2055
518	20250117	120700	589668395	4105	4110	4110	4105	969
519	20250117	120600	585685890	4105	4120	4120	4105	1051
520	20250117	120500	581365570	4120	4130	4130	4120	4575
521	20250117	120400	562473300	4140	4135	4145	4135	7690
522	20250117	120300	530633320	4135	4125	4135	4125	1120
523	20250117	120200	526009255	4125	4120	4125	4120	1830
524	20250117	120100	518460755	4125	4120	4130	4120	6293
525	20250117	120000	492497795	4115	4105	4115	4105	963
526	20250117	115900	488536050	4105	4105	4105	4105	2
527	20250117	115800	488527840	4120	4120	4120	4120	0
528	20250117	115700	488527840	4120	4100	4120	4100	249
529	20250117	115600	487505525	4090	4090	4090	4090	10
530	20250117	115500	487464625	4090	4090	4090	4090	1
531	20250117	115400	487460535	4085	4085	4085	4085	0
532	20250117	115300	487460535	4085	4085	4085	4085	0
533	20250117	115200	487460535	4085	4085	4085	4085	144
534	20250117	115100	486872295	4085	4095	4095	4085	1469
535	20250117	115000	480869885	4090	4090	4090	4090	0
536	20250117	114900	480869885	4090	4090	4090	4090	1
537	20250117	114800	480865795	4090	4105	4105	4090	1027
538	20250117	114700	476658285	4105	4105	4105	4105	10
539	20250117	114600	476617235	4100	4100	4100	4100	0
540	20250117	114500	476617235	4100	4100	4100	4095	448
541	20250117	114400	474780685	4095	4100	4100	4095	103
542	20250117	114300	474358415	4105	4090	4105	4090	3049
543	20250117	114200	461854285	4095	4090	4095	4090	671
544	20250117	114100	459106795	4090	4085	4090	4085	7
545	20250117	114000	459078195	4085	4085	4085	4085	649
546	20250117	113900	456427030	4085	4085	4085	4085	50
547	20250117	113800	456222780	4085	4085	4085	4085	1
548	20250117	113700	456218695	4085	4085	4085	4085	65
549	20250117	113600	455953170	4080	4085	4085	4080	62
550	20250117	113500	455700205	4080	4080	4080	4080	31
551	20250117	113400	455573725	4080	4085	4085	4080	103
552	20250117	113300	455153340	4085	4085	4085	4085	5
553	20250117	113200	455132915	4085	4085	4085	4085	67
554	20250117	113100	454859220	4085	4085	4090	4080	93
555	20250117	113000	454479125	4085	4085	4085	4085	226
556	20250117	112900	453555915	4085	4085	4085	4085	25
557	20250117	112800	453453790	4080	4080	4080	4080	229
558	20250117	112700	452519470	4080	4080	4080	4080	0
559	20250117	112600	452519470	4080	4080	4080	4080	0
560	20250117	112500	452519470	4080	4080	4080	4080	0
561	20250117	112400	452519470	4080	4080	4080	4080	101
562	20250117	112300	452107390	4075	4075	4075	4075	0
563	20250117	112200	452107390	4075	4075	4075	4075	0
564	20250117	112100	452107390	4075	4085	4085	4075	347
565	20250117	112000	450691615	4085	4085	4085	4085	11
566	20250117	111900	450646680	4085	4085	4085	4085	352
567	20250117	111800	449208760	4080	4080	4080	4080	123
568	20250117	111700	448706920	4085	4085	4085	4085	0
569	20250117	111600	448706920	4085	4085	4085	4085	0
570	20250117	111500	448706920	4085	4085	4085	4085	0
571	20250117	111400	448706920	4085	4085	4085	4075	441
572	20250117	111300	446909125	4085	4085	4085	4085	0
573	20250117	111200	446909125	4085	4085	4085	4085	50
574	20250117	111100	446704875	4085	4085	4085	4085	13
575	20250117	111000	446651770	4085	4085	4085	4085	5
576	20250117	110900	446631345	4085	4085	4085	4085	848
577	20250117	110800	443167265	4085	4080	4085	4080	117
578	20250117	110700	442689900	4075	4075	4075	4075	0
579	20250117	110600	442689900	4075	4075	4075	4075	270
580	20250117	110500	441589650	4070	4070	4070	4070	100
581	20250117	110400	441182650	4065	4070	4070	4065	306
582	20250117	110300	439938730	4070	4065	4070	4065	362
583	20250117	110200	438466140	4070	4070	4070	4070	16
584	20250117	110100	438401020	4070	4070	4070	4070	895
585	20250117	110000	434758370	4070	4075	4075	4070	100
586	20250117	105900	434351345	4080	4080	4080	4080	0
587	20250117	105800	434351345	4080	4080	4080	4080	0
588	20250117	105700	434351345	4080	4080	4080	4080	7
589	20250117	105600	434322785	4080	4080	4080	4080	0
590	20250117	105500	434322785	4080	4080	4080	4080	1
591	20250117	105400	434318705	4080	4080	4080	4080	0
592	20250117	105300	434318705	4080	4080	4080	4080	0
593	20250117	105200	434318705	4080	4080	4080	4080	3
594	20250117	105100	434306465	4080	4080	4080	4080	0
595	20250117	105000	434306465	4080	4080	4080	4080	2
596	20250117	104900	434298305	4080	4080	4080	4080	400
597	20250117	104800	432666305	4080	4080	4080	4080	1
598	20250117	104700	432662225	4080	4080	4080	4080	2
599	20250117	104600	432654065	4070	4070	4070	4070	0
600	20250117	104500	432654065	4070	4070	4070	4070	257
601	20250117	104400	431608075	4070	4065	4070	4065	155
602	20250117	104300	430977725	4070	4070	4070	4070	10
603	20250117	104200	430937025	4060	4065	4065	4060	1327
604	20250117	104100	425547545	4070	4070	4070	4070	0
605	20250117	104000	425547545	4070	4080	4085	4070	15
606	20250117	103900	425486380	4080	4075	4080	4075	629
607	20250117	103800	422920310	4060	4060	4060	4060	49
608	20250117	103700	422721370	4065	4065	4065	4065	1
609	20250117	103600	422717305	4065	4065	4065	4065	4
610	20250117	103500	422701045	4065	4065	4065	4065	100
611	20250117	103400	422294545	4065	4065	4065	4065	137
612	20250117	103300	421737640	4065	4065	4065	4065	0
613	20250117	103200	421737640	4065	4065	4065	4065	0
614	20250117	103100	421737640	4065	4065	4065	4065	1230
615	20250117	103000	416737690	4060	4060	4060	4060	1232
616	20250117	102900	411735770	4065	4065	4065	4065	379
617	20250117	102800	410195135	4060	4060	4060	4060	1
618	20250117	102700	410191075	4065	4065	4065	4065	1
619	20250117	102600	410187010	4055	4060	4060	4050	150
620	20250117	102500	409578970	4050	4050	4050	4050	2
621	20250117	102400	409570870	4050	4060	4060	4050	210
622	20250117	102300	408720230	4065	4065	4065	4065	3
623	20250117	102200	408708035	4065	4060	4065	4055	2938
624	20250117	102100	396785785	4060	4060	4060	4060	39
625	20250117	102000	396627445	4070	4070	4070	4065	1171
626	20250117	101900	391867210	4070	4070	4070	4070	19
627	20250117	101800	391789880	4070	4065	4070	4065	484
628	20250117	101700	389822415	4065	4065	4065	4065	100
629	20250117	101600	389415915	4070	4070	4070	4065	1521
630	20250117	101500	383228265	4070	4070	4070	4070	566
631	20250117	101400	380924645	4070	4070	4070	4070	775
632	20250117	101300	377770395	4075	4075	4075	4075	27
633	20250117	101200	377660370	4075	4080	4080	4075	1061
634	20250117	101100	373331940	4080	4085	4085	4080	12
635	20250117	101000	373282970	4080	4085	4085	4080	375
636	20250117	100900	371752465	4085	4095	4095	4085	242
637	20250117	100800	370763875	4095	4095	4095	4095	2
638	20250117	100700	370755685	4095	4095	4095	4080	41
639	20250117	100600	370588360	4095	4090	4095	4090	51
640	20250117	100500	370379765	4095	4095	4095	4095	101
641	20250117	100400	369966170	4095	4080	4095	4080	232
642	20250117	100300	369019595	4080	4095	4095	4080	102
643	20250117	100200	368603405	4075	4075	4075	4075	2
644	20250117	100100	368595255	4085	4085	4085	4085	82
645	20250117	100000	368260285	4085	4070	4085	4070	70
646	20250117	095900	367974355	4065	4065	4065	4065	10
647	20250117	095800	367933705	4065	4065	4065	4060	950
648	20250117	095700	364075855	4060	4065	4065	4060	200
649	20250117	095600	363263405	4065	4085	4085	4065	5706
650	20250117	095500	340022945	4100	4100	4100	4100	0
651	20250117	095400	340022945	4100	4100	4100	4100	4
652	20250117	095300	340006545	4100	4100	4100	4100	0
653	20250117	095200	340006545	4100	4100	4100	4100	425
654	20250117	095100	338264045	4090	4090	4100	4090	79
655	20250117	095000	337940925	4100	4090	4100	4090	50
656	20250117	094900	337736415	4100	4085	4100	4085	223
657	20250117	094800	336825445	4085	4085	4085	4085	130
658	20250117	094700	336294395	4085	4085	4085	4085	35
659	20250117	094600	336151420	4105	4100	4105	4085	111
660	20250117	094500	335696175	4100	4100	4100	4100	180
661	20250117	094400	334958175	4100	4105	4105	4100	12
662	20250117	094300	334908965	4085	4125	4125	4085	3013
663	20250117	094200	322587940	4105	4105	4105	4105	12
664	20250117	094100	322538680	4105	4125	4125	4105	5
665	20250117	094000	322518135	4105	4125	4130	4105	279
666	20250117	093900	321368255	4125	4125	4125	4095	241
667	20250117	093800	320381300	4095	4110	4115	4095	144
668	20250117	093700	319790245	4110	4100	4115	4100	602
669	20250117	093600	317321520	4095	4105	4105	4095	4509
670	20250117	093500	298826935	4105	4105	4105	4105	1422
671	20250117	093400	292989625	4105	4105	4105	4105	127
672	20250117	093300	292468290	4105	4110	4110	4105	690
673	20250117	093200	289635770	4110	4115	4115	4105	3430
674	20250117	093100	275536575	4110	4110	4110	4110	91
675	20250117	093000	275162565	4120	4135	4135	4110	374
676	20250117	092900	273624100	4135	4110	4135	4110	1701
677	20250117	092800	266590490	4110	4135	4135	4110	123
678	20250117	092700	266084360	4135	4130	4135	4130	5
679	20250117	092600	266063690	4135	4110	4135	4110	476
680	20250117	092500	264107055	4105	4105	4110	4105	481
681	20250117	092400	262132295	4100	4110	4110	4100	724
682	20250117	092300	259160060	4110	4105	4110	4100	802
683	20250117	092200	255871690	4110	4105	4110	4100	1836
684	20250117	092100	248334395	4110	4130	4130	4110	3787
685	20250117	092000	232750340	4130	4125	4130	4125	728
686	20250117	091900	229746470	4130	4135	4135	4130	13
687	20250117	091800	229692720	4135	4125	4140	4125	631
688	20250117	091700	227087445	4140	4145	4145	4125	2884
689	20250117	091600	215174040	4145	4140	4145	4130	2000
690	20250117	091500	206901780	4145	4125	4145	4125	8179
691	20250117	091400	173085905	4125	4115	4125	4110	1070
692	20250117	091300	168672815	4115	4125	4125	4115	386
693	20250117	091200	167081925	4130	4130	4130	4110	651
694	20250117	091100	164393375	4130	4125	4135	4100	2110
695	20250117	091000	155689705	4130	4125	4135	4120	1555
696	20250117	090900	149267750	4125	4135	4135	4125	1748
697	20250117	090800	142049460	4130	4120	4135	4120	3257
698	20250117	090700	128607495	4120	4115	4130	4085	5612
699	20250117	090600	105556300	4115	4100	4115	4090	2272
700	20250117	090500	96243560	4100	4085	4100	4085	329
701	20250117	090400	94897280	4060	4080	4085	4060	4566
702	20250117	090300	76267950	4065	4065	4065	4055	3980
703	20250117	090200	60108205	4060	4065	4070	4055	6826
704	20250117	090100	32347175	4070	4075	4120	4070	3648
705	20250117	090000	17435710	4095	4070	4120	4070	4269