KissMeData/240600/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205100	43707100	4750	4750	4750	4750	96
3	20250113	205000	43707100	4750	4750	4750	4750	0
4	20250113	204900	43707100	4750	4750	4750	4750	0
5	20250113	204800	43707100	4750	4750	4750	4750	0
6	20250113	204700	43707100	4750	4750	4750	4750	0
7	20250113	204600	43707100	4750	4750	4750	4750	0
8	20250113	204500	43707100	4750	4750	4750	4750	0
9	20250113	204400	43707100	4750	4750	4750	4750	0
10	20250113	204300	43707100	4750	4750	4750	4750	0
11	20250113	204200	43707100	4750	4750	4750	4750	0
12	20250113	204100	43707100	4750	4750	4750	4750	0
13	20250113	204000	43707100	4750	4750	4750	4750	0
14	20250113	203900	43707100	4750	4750	4750	4750	0
15	20250113	203800	43707100	4750	4750	4750	4750	0
16	20250113	203700	43707100	4750	4750	4750	4750	0
17	20250113	203600	43707100	4750	4750	4750	4750	0
18	20250113	203500	43707100	4750	4750	4750	4750	0
19	20250113	203400	43707100	4750	4750	4750	4750	0
20	20250113	203300	43707100	4750	4750	4750	4750	0
21	20250113	203200	43707100	4750	4750	4750	4750	0
22	20250113	203100	43707100	4750	4750	4750	4750	0
23	20250113	203000	43707100	4750	4750	4750	4750	0
24	20250113	202900	43707100	4750	4750	4750	4750	0
25	20250113	202800	43707100	4750	4750	4750	4750	0
26	20250113	202700	43707100	4750	4750	4750	4750	0
27	20250113	202600	43707100	4750	4750	4750	4750	0
28	20250113	202500	43707100	4750	4750	4750	4750	0
29	20250113	202400	43707100	4750	4750	4750	4750	0
30	20250113	202300	43707100	4750	4750	4750	4750	0
31	20250113	202200	43707100	4750	4750	4750	4750	0
32	20250113	202100	43707100	4750	4750	4750	4750	96
33	20250113	202000	43707100	4750	4750	4750	4750	0
34	20250113	201900	43707100	4750	4750	4750	4750	0
35	20250113	201800	43707100	4750	4750	4750	4750	0
36	20250113	201700	43707100	4750	4750	4750	4750	0
37	20250113	201600	43707100	4750	4750	4750	4750	0
38	20250113	201500	43707100	4750	4750	4750	4750	0
39	20250113	201400	43707100	4750	4750	4750	4750	0
40	20250113	201300	43707100	4750	4750	4750	4750	0
41	20250113	201200	43707100	4750	4750	4750	4750	0
42	20250113	201100	43707100	4750	4750	4750	4750	0
43	20250113	201000	43707100	4750	4750	4750	4750	0
44	20250113	200900	43707100	4750	4750	4750	4750	0
45	20250113	200800	43707100	4750	4750	4750	4750	0
46	20250113	200700	43707100	4750	4750	4750	4750	0
47	20250113	200600	43707100	4750	4750	4750	4750	0
48	20250113	200500	43707100	4750	4750	4750	4750	0
49	20250113	200400	43707100	4750	4750	4750	4750	0
50	20250113	200300	43707100	4750	4750	4750	4750	0
51	20250113	200200	43707100	4750	4750	4750	4750	0
52	20250113	200100	43707100	4750	4750	4750	4750	0
53	20250113	200000	43707100	4750	4750	4750	4750	0
54	20250113	195900	43707100	4750	4750	4750	4750	0
55	20250113	195800	43707100	4750	4750	4750	4750	0
56	20250113	195700	43707100	4750	4750	4750	4750	0
57	20250113	195600	43707100	4750	4750	4750	4750	0
58	20250113	195500	43707100	4750	4750	4750	4750	0
59	20250113	195400	43707100	4750	4750	4750	4750	0
60	20250113	195300	43707100	4750	4750	4750	4750	0
61	20250113	195200	43707100	4750	4750	4750	4750	0
62	20250113	195100	43707100	4750	4750	4750	4750	96
63	20250113	195000	43707100	4750	4750	4750	4750	0
64	20250113	194900	43707100	4750	4750	4750	4750	0
65	20250113	194800	43707100	4750	4750	4750	4750	0
66	20250113	194700	43707100	4750	4750	4750	4750	0
67	20250113	194600	43707100	4750	4750	4750	4750	0
68	20250113	194500	43707100	4750	4750	4750	4750	0
69	20250113	194400	43707100	4750	4750	4750	4750	0
70	20250113	194300	43707100	4750	4750	4750	4750	0
71	20250113	194200	43707100	4750	4750	4750	4750	0
72	20250113	194100	43707100	4750	4750	4750	4750	0
73	20250113	194000	43707100	4750	4750	4750	4750	0
74	20250113	193900	43707100	4750	4750	4750	4750	0
75	20250113	193800	43707100	4750	4750	4750	4750	0
76	20250113	193700	43707100	4750	4750	4750	4750	0
77	20250113	193600	43707100	4750	4750	4750	4750	0
78	20250113	193500	43707100	4750	4750	4750	4750	0
79	20250113	193400	43707100	4750	4750	4750	4750	0
80	20250113	193300	43707100	4750	4750	4750	4750	0
81	20250113	193200	43707100	4750	4750	4750	4750	0
82	20250113	193100	43707100	4750	4750	4750	4750	0
83	20250113	193000	43707100	4750	4750	4750	4750	0
84	20250113	192900	43707100	4750	4750	4750	4750	0
85	20250113	192800	43707100	4750	4750	4750	4750	0
86	20250113	192700	43707100	4750	4750	4750	4750	0
87	20250113	192600	43707100	4750	4750	4750	4750	0
88	20250113	192500	43707100	4750	4750	4750	4750	0
89	20250113	192400	43707100	4750	4750	4750	4750	0
90	20250113	192300	43707100	4750	4750	4750	4750	0
91	20250113	192200	43707100	4750	4750	4750	4750	0
92	20250113	192100	43707100	4750	4750	4750	4750	96
93	20250113	192000	43707100	4750	4750	4750	4750	0
94	20250113	191900	43707100	4750	4750	4750	4750	0
95	20250113	191800	43707100	4750	4750	4750	4750	0
96	20250113	191700	43707100	4750	4750	4750	4750	0
97	20250113	191600	43707100	4750	4750	4750	4750	0
98	20250113	191500	43707100	4750	4750	4750	4750	0
99	20250113	191400	43707100	4750	4750	4750	4750	0
100	20250113	191300	43707100	4750	4750	4750	4750	0
101	20250113	191200	43707100	4750	4750	4750	4750	0
102	20250113	191100	43707100	4750	4750	4750	4750	0
103	20250113	191000	43707100	4750	4750	4750	4750	0
104	20250113	190900	43707100	4750	4750	4750	4750	0
105	20250113	190800	43707100	4750	4750	4750	4750	0
106	20250113	190700	43707100	4750	4750	4750	4750	0
107	20250113	190600	43707100	4750	4750	4750	4750	0
108	20250113	190500	43707100	4750	4750	4750	4750	0
109	20250113	190400	43707100	4750	4750	4750	4750	0
110	20250113	190300	43707100	4750	4750	4750	4750	0
111	20250113	190200	43707100	4750	4750	4750	4750	0
112	20250113	190100	43707100	4750	4750	4750	4750	0
113	20250113	190000	43707100	4750	4750	4750	4750	0
114	20250113	185900	43707100	4750	4750	4750	4750	0
115	20250113	185800	43707100	4750	4750	4750	4750	0
116	20250113	185700	43707100	4750	4750	4750	4750	0
117	20250113	185600	43707100	4750	4750	4750	4750	0
118	20250113	185500	43707100	4750	4750	4750	4750	0
119	20250113	185400	43707100	4750	4750	4750	4750	0
120	20250113	185300	43707100	4750	4750	4750	4750	0
121	20250113	185200	43707100	4750	4750	4750	4750	0
122	20250113	185100	43707100	4750	4750	4750	4750	96
123	20250113	185000	43707100	4750	4750	4750	4750	0
124	20250113	184900	43707100	4750	4750	4750	4750	0
125	20250113	184800	43707100	4750	4750	4750	4750	0
126	20250113	184700	43707100	4750	4750	4750	4750	0
127	20250113	184600	43707100	4750	4750	4750	4750	0
128	20250113	184500	43707100	4750	4750	4750	4750	0
129	20250113	184400	43707100	4750	4750	4750	4750	0
130	20250113	184300	43707100	4750	4750	4750	4750	0
131	20250113	184200	43707100	4750	4750	4750	4750	0
132	20250113	184100	43707100	4750	4750	4750	4750	0
133	20250113	184000	43707100	4750	4750	4750	4750	0
134	20250113	183900	43707100	4750	4750	4750	4750	0
135	20250113	183800	43707100	4750	4750	4750	4750	0
136	20250113	183700	43707100	4750	4750	4750	4750	0
137	20250113	183600	43707100	4750	4750	4750	4750	0
138	20250113	183500	43707100	4750	4750	4750	4750	0
139	20250113	183400	43707100	4750	4750	4750	4750	0
140	20250113	183300	43707100	4750	4750	4750	4750	0
141	20250113	183200	43707100	4750	4750	4750	4750	0
142	20250113	183100	43707100	4750	4750	4750	4750	0
143	20250113	183000	43707100	4750	4750	4750	4750	0
144	20250113	182900	43707100	4750	4750	4750	4750	0
145	20250113	182800	43707100	4750	4750	4750	4750	0
146	20250113	182700	43707100	4750	4750	4750	4750	0
147	20250113	182600	43707100	4750	4750	4750	4750	0
148	20250113	182500	43707100	4750	4750	4750	4750	0
149	20250113	182400	43707100	4750	4750	4750	4750	0
150	20250113	182300	43707100	4750	4750	4750	4750	0
151	20250113	182200	43707100	4750	4750	4750	4750	0
152	20250113	182100	43707100	4750	4750	4750	4750	96
153	20250113	182000	43707100	4750	4750	4750	4750	0
154	20250113	181900	43707100	4750	4750	4750	4750	0
155	20250113	181800	43707100	4750	4750	4750	4750	0
156	20250113	181700	43707100	4750	4750	4750	4750	0
157	20250113	181600	43707100	4750	4750	4750	4750	0
158	20250113	181500	43707100	4750	4750	4750	4750	0
159	20250113	181400	43707100	4750	4750	4750	4750	0
160	20250113	181300	43707100	4750	4750	4750	4750	0
161	20250113	181200	43707100	4750	4750	4750	4750	0
162	20250113	181100	43707100	4750	4750	4750	4750	0
163	20250113	181000	43707100	4750	4750	4750	4750	0
164	20250113	180900	43707100	4750	4750	4750	4750	0
165	20250113	180800	43707100	4750	4750	4750	4750	0
166	20250113	180700	43707100	4750	4750	4750	4750	0
167	20250113	180600	43707100	4750	4750	4750	4750	0
168	20250113	180500	43707100	4750	4750	4750	4750	0
169	20250113	180400	43707100	4750	4750	4750	4750	0
170	20250113	180300	43707100	4750	4750	4750	4750	0
171	20250113	180200	43707100	4750	4750	4750	4750	0
172	20250113	180100	43707100	4750	4750	4750	4750	0
173	20250113	180000	43707100	4750	4750	4750	4750	0
174	20250113	175900	43707100	4750	4750	4750	4750	0
175	20250113	175800	43707100	4750	4750	4750	4750	0
176	20250113	175700	43707100	4750	4750	4750	4750	0
177	20250113	175600	43707100	4750	4750	4750	4750	0
178	20250113	175500	43707100	4750	4750	4750	4750	0
179	20250113	175400	43707100	4750	4750	4750	4750	0
180	20250113	175300	43707100	4750	4750	4750	4750	0
181	20250113	175200	43707100	4750	4750	4750	4750	0
182	20250113	175100	43707100	4750	4750	4750	4750	96
183	20250113	175000	43707100	4750	4750	4750	4750	0
184	20250113	174900	43707100	4750	4750	4750	4750	0
185	20250113	174800	43707100	4750	4750	4750	4750	0
186	20250113	174700	43707100	4750	4750	4750	4750	0
187	20250113	174600	43707100	4750	4750	4750	4750	0
188	20250113	174500	43707100	4750	4750	4750	4750	0
189	20250113	174400	43707100	4750	4750	4750	4750	0
190	20250113	174300	43707100	4750	4750	4750	4750	0
191	20250113	174200	43707100	4750	4750	4750	4750	0
192	20250113	174100	43707100	4750	4750	4750	4750	0
193	20250113	174000	43707100	4750	4750	4750	4750	0
194	20250113	173900	43707100	4750	4750	4750	4750	0
195	20250113	173800	43707100	4750	4750	4750	4750	0
196	20250113	173700	43707100	4750	4750	4750	4750	0
197	20250113	173600	43707100	4750	4750	4750	4750	0
198	20250113	173500	43707100	4750	4750	4750	4750	0
199	20250113	173400	43707100	4750	4750	4750	4750	0
200	20250113	173300	43707100	4750	4750	4750	4750	0
201	20250113	173200	43707100	4750	4750	4750	4750	0
202	20250113	173100	43707100	4750	4750	4750	4750	0
203	20250113	173000	43707100	4750	4750	4750	4750	0
204	20250113	172900	43707100	4750	4750	4750	4750	0
205	20250113	172800	43707100	4750	4750	4750	4750	0
206	20250113	172700	43707100	4750	4750	4750	4750	0
207	20250113	172600	43707100	4750	4750	4750	4750	0
208	20250113	172500	43707100	4750	4750	4750	4750	0
209	20250113	172400	43707100	4750	4750	4750	4750	0
210	20250113	172300	43707100	4750	4750	4750	4750	0
211	20250113	172200	43707100	4750	4750	4750	4750	0
212	20250113	172100	43707100	4750	4750	4750	4750	96
213	20250113	172000	43707100	4750	4750	4750	4750	0
214	20250113	171900	43707100	4750	4750	4750	4750	0
215	20250113	171800	43707100	4750	4750	4750	4750	0
216	20250113	171700	43707100	4750	4750	4750	4750	0
217	20250113	171600	43707100	4750	4750	4750	4750	0
218	20250113	171500	43707100	4750	4750	4750	4750	0
219	20250113	171400	43707100	4750	4750	4750	4750	0
220	20250113	171300	43707100	4750	4750	4750	4750	0
221	20250113	171200	43707100	4750	4750	4750	4750	0
222	20250113	171100	43707100	4750	4750	4750	4750	0
223	20250113	171000	43707100	4750	4750	4750	4750	0
224	20250113	170900	43707100	4750	4750	4750	4750	0
225	20250113	170800	43707100	4750	4750	4750	4750	0
226	20250113	170700	43707100	4750	4750	4750	4750	0
227	20250113	170600	43707100	4750	4750	4750	4750	0
228	20250113	170500	43707100	4750	4750	4750	4750	0
229	20250113	170400	43707100	4750	4750	4750	4750	0
230	20250113	170300	43707100	4750	4750	4750	4750	0
231	20250113	170200	43707100	4750	4750	4750	4750	0
232	20250113	170100	43707100	4750	4750	4750	4750	0
233	20250113	170000	43707100	4750	4750	4750	4750	0
234	20250113	165900	43707100	4750	4750	4750	4750	0
235	20250113	165800	43707100	4750	4750	4750	4750	0
236	20250113	165700	43707100	4750	4750	4750	4750	0
237	20250113	165600	43707100	4750	4750	4750	4750	0
238	20250113	165500	43707100	4750	4750	4750	4750	0
239	20250113	165400	43707100	4750	4750	4750	4750	0
240	20250113	165300	43707100	4750	4750	4750	4750	0
241	20250113	165200	43707100	4750	4750	4750	4750	0
242	20250113	165100	43707100	4750	4750	4750	4750	96
243	20250113	165000	43707100	4750	4750	4750	4750	0
244	20250113	164900	43707100	4750	4750	4750	4750	0
245	20250113	164800	43707100	4750	4750	4750	4750	0
246	20250113	164700	43707100	4750	4750	4750	4750	0
247	20250113	164600	43707100	4750	4750	4750	4750	0
248	20250113	164500	43707100	4750	4750	4750	4750	0
249	20250113	164400	43707100	4750	4750	4750	4750	0
250	20250113	164300	43707100	4750	4750	4750	4750	0
251	20250113	164200	43707100	4750	4750	4750	4750	0
252	20250113	164100	43707100	4750	4750	4750	4750	0
253	20250113	164000	43707100	4750	4750	4750	4750	0
254	20250113	163900	43707100	4750	4750	4750	4750	0
255	20250113	163800	43707100	4750	4750	4750	4750	0
256	20250113	163700	43707100	4750	4750	4750	4750	0
257	20250113	163600	43707100	4750	4750	4750	4750	0
258	20250113	163500	43707100	4750	4750	4750	4750	0
259	20250113	163400	43707100	4750	4750	4750	4750	0
260	20250113	163300	43707100	4750	4750	4750	4750	0
261	20250113	163200	43707100	4750	4750	4750	4750	0
262	20250113	163100	43707100	4750	4750	4750	4750	0
263	20250113	163000	43707100	4750	4750	4750	4750	0
264	20250113	162900	43707100	4750	4750	4750	4750	0
265	20250113	162800	43707100	4750	4750	4750	4750	0
266	20250113	162700	43707100	4750	4750	4750	4750	0
267	20250113	162600	43707100	4750	4750	4750	4750	0
268	20250113	162500	43707100	4750	4750	4750	4750	0
269	20250113	162400	43707100	4750	4750	4750	4750	0
270	20250113	162300	43707100	4750	4750	4750	4750	0
271	20250113	162200	43707100	4750	4750	4750	4750	0
272	20250113	162100	43707100	4750	4750	4750	4750	96
273	20250113	162000	43707100	4750	4750	4750	4750	0
274	20250113	161900	43707100	4750	4750	4750	4750	0
275	20250113	161800	43707100	4750	4750	4750	4750	0
276	20250113	161700	43707100	4750	4750	4750	4750	0
277	20250113	161600	43707100	4750	4750	4750	4750	0
278	20250113	161500	43707100	4750	4750	4750	4750	0
279	20250113	161400	43707100	4750	4750	4750	4750	0
280	20250113	161300	43707100	4750	4750	4750	4750	0
281	20250113	161200	43707100	4750	4750	4750	4750	0
282	20250113	161100	43707100	4750	4750	4750	4750	0
283	20250113	161000	43707100	4750	4750	4750	4750	0
284	20250113	160900	43707100	4750	4750	4750	4750	0
285	20250113	160800	43707100	4750	4750	4750	4750	0
286	20250113	160700	43707100	4750	4750	4750	4750	0
287	20250113	160600	43707100	4750	4750	4750	4750	0
288	20250113	160500	43707100	4750	4750	4750	4750	0
289	20250113	160400	43707100	4750	4750	4750	4750	0
290	20250113	160300	43707100	4750	4750	4750	4750	0
291	20250113	160200	43707100	4750	4750	4750	4750	0
292	20250113	160100	43707100	4750	4750	4750	4750	0
293	20250113	160000	43707100	4750	4750	4750	4750	0
294	20250113	155900	43707100	4750	4750	4750	4750	0
295	20250113	155800	43707100	4750	4750	4750	4750	0
296	20250113	155700	43707100	4750	4750	4750	4750	0
297	20250113	155600	43707100	4750	4750	4750	4750	0
298	20250113	155500	43707100	4750	4750	4750	4750	0
299	20250113	155400	43707100	4750	4750	4750	4750	0
300	20250113	155300	43707100	4750	4750	4750	4750	0
301	20250113	155200	43707100	4750	4750	4750	4750	0
302	20250113	155100	43707100	4750	4750	4750	4750	96
303	20250113	155000	43707100	4750	4750	4750	4750	0
304	20250113	154900	43707100	4750	4750	4750	4750	0
305	20250113	154800	43707100	4750	4750	4750	4750	0
306	20250113	154700	43707100	4750	4750	4750	4750	0
307	20250113	154600	43707100	4750	4750	4750	4750	0
308	20250113	154500	43707100	4750	4750	4750	4750	0
309	20250113	154400	43707100	4750	4750	4750	4750	0
310	20250113	154300	43707100	4750	4750	4750	4750	0
311	20250113	154200	43707100	4750	4750	4750	4750	0
312	20250113	154100	43707100	4750	4750	4750	4750	0
313	20250113	154000	43707100	4750	4750	4750	4750	0
314	20250113	153900	43707100	4750	4750	4750	4750	0
315	20250113	153800	43707100	4750	4750	4750	4750	0
316	20250113	153700	43707100	4750	4750	4750	4750	0
317	20250113	153600	43707100	4750	4750	4750	4750	0
318	20250113	153500	43707100	4750	4750	4750	4750	0
319	20250113	153400	43707100	4750	4750	4750	4750	0
320	20250113	153300	43707100	4750	4750	4750	4750	0
321	20250113	153200	43707100	4750	4750	4750	4750	0
322	20250113	153100	43707100	4750	4750	4750	4750	0
323	20250113	153000	43707100	4750	4750	4750	4750	96
324	20250113	152900	43251100	4680	4680	4680	4680	0
325	20250113	152800	43251100	4680	4680	4680	4680	0
326	20250113	152700	43251100	4680	4680	4680	4680	0
327	20250113	152600	43251100	4680	4680	4680	4680	0
328	20250113	152500	43251100	4680	4680	4680	4680	0
329	20250113	152400	43251100	4680	4680	4680	4680	0
330	20250113	152300	43251100	4680	4680	4680	4680	0
331	20250113	152200	43251100	4680	4680	4680	4680	0
332	20250113	152100	43251100	4680	4680	4680	4680	0
333	20250113	152000	43251100	4680	4680	4680	4680	0
334	20250113	151900	43251100	4680	4680	4680	4680	0
335	20250113	151800	43251100	4680	4680	4680	4680	0
336	20250113	151700	43251100	4680	4760	4760	4680	1000
337	20250113	151600	38528355	4770	4770	4770	4770	2
338	20250113	151500	38518815	4770	4770	4770	4770	0
339	20250113	151400	38518815	4770	4770	4770	4770	2
340	20250113	151300	38509275	4770	4770	4770	4770	60
341	20250113	151200	38223075	4765	4765	4765	4765	155
342	20250113	151100	37484500	4770	4770	4770	4770	0
343	20250113	151000	37484500	4770	4770	4770	4770	0
344	20250113	150900	37484500	4770	4770	4770	4770	0
345	20250113	150800	37484500	4770	4770	4770	4770	0
346	20250113	150700	37484500	4770	4770	4770	4770	0
347	20250113	150600	37484500	4770	4770	4770	4770	3
348	20250113	150500	37470190	4775	4775	4775	4775	0
349	20250113	150400	37470190	4775	4775	4775	4775	2
350	20250113	150300	37460640	4765	4765	4765	4765	0
351	20250113	150200	37460640	4765	4765	4765	4765	0
352	20250113	150100	37460640	4765	4770	4770	4765	122
353	20250113	150000	36879275	4770	4770	4770	4770	13
354	20250113	145900	36817265	4770	4770	4770	4770	74
355	20250113	145800	36464285	4770	4770	4770	4770	0
356	20250113	145700	36464285	4770	4770	4770	4770	0
357	20250113	145600	36464285	4770	4770	4770	4770	0
358	20250113	145500	36464285	4770	4770	4770	4770	6
359	20250113	145400	36435665	4770	4770	4770	4770	0
360	20250113	145300	36435665	4770	4770	4770	4770	50
361	20250113	145200	36197165	4780	4780	4780	4780	0
362	20250113	145100	36197165	4780	4780	4780	4780	0
363	20250113	145000	36197165	4780	4780	4780	4780	0
364	20250113	144900	36197165	4780	4780	4780	4780	0
365	20250113	144800	36197165	4780	4780	4780	4780	0
366	20250113	144700	36197165	4780	4780	4780	4780	0
367	20250113	144600	36197165	4780	4780	4780	4780	9
368	20250113	144500	36154145	4780	4775	4780	4775	5
369	20250113	144400	36130265	4775	4775	4775	4775	6
370	20250113	144300	36101615	4775	4775	4775	4775	2
371	20250113	144200	36092065	4775	4775	4775	4775	60
372	20250113	144100	35805565	4775	4775	4775	4775	0
373	20250113	144000	35805565	4775	4775	4775	4775	0
374	20250113	143900	35805565	4775	4775	4775	4775	0
375	20250113	143800	35805565	4775	4775	4775	4775	0
376	20250113	143700	35805565	4775	4775	4775	4775	0
377	20250113	143600	35805565	4775	4775	4775	4775	10
378	20250113	143500	35757815	4775	4775	4775	4775	0
379	20250113	143400	35757815	4775	4775	4775	4775	50
380	20250113	143300	35519065	4765	4765	4765	4765	0
381	20250113	143200	35519065	4765	4765	4765	4765	0
382	20250113	143100	35519065	4765	4775	4775	4765	52
383	20250113	143000	35270985	4775	4775	4775	4775	42
384	20250113	142900	35070435	4770	4770	4770	4770	0
385	20250113	142800	35070435	4770	4780	4780	4770	107
386	20250113	142700	34559115	4780	4780	4780	4780	111
387	20250113	142600	34028535	4780	4780	4780	4780	0
388	20250113	142500	34028535	4780	4780	4780	4780	4
389	20250113	142400	34009415	4785	4785	4785	4785	0
390	20250113	142300	34009415	4785	4785	4785	4785	0
391	20250113	142200	34009415	4785	4785	4785	4785	0
392	20250113	142100	34009415	4785	4785	4785	4785	0
393	20250113	142000	34009415	4785	4785	4785	4785	0
394	20250113	141900	34009415	4785	4785	4785	4785	0
395	20250113	141800	34009415	4785	4785	4785	4785	0
396	20250113	141700	34009415	4785	4785	4785	4785	0
397	20250113	141600	34009415	4785	4785	4785	4785	21
398	20250113	141500	33908930	4785	4785	4785	4785	0
399	20250113	141400	33908930	4785	4785	4785	4785	0
400	20250113	141300	33908930	4785	4785	4785	4785	0
401	20250113	141200	33908930	4785	4785	4785	4785	1
402	20250113	141100	33904145	4785	4785	4785	4785	1
403	20250113	141000	33899360	4780	4780	4780	4780	0
404	20250113	140900	33899360	4780	4780	4780	4780	0
405	20250113	140800	33899360	4780	4785	4785	4780	59
406	20250113	140700	33617295	4795	4795	4795	4795	1
407	20250113	140600	33612500	4795	4795	4795	4795	0
408	20250113	140500	33612500	4795	4795	4795	4795	8
409	20250113	140400	33574140	4800	4800	4800	4800	0
410	20250113	140300	33574140	4800	4800	4800	4800	0
411	20250113	140200	33574140	4800	4800	4800	4800	1
412	20250113	140100	33569340	4780	4780	4780	4780	41
413	20250113	140000	33373360	4780	4780	4780	4780	0
414	20250113	135900	33373360	4780	4780	4780	4780	0
415	20250113	135800	33373360	4780	4780	4780	4780	0
416	20250113	135700	33373360	4780	4780	4780	4780	0
417	20250113	135600	33373360	4780	4780	4780	4780	0
418	20250113	135500	33373360	4780	4780	4780	4780	0
419	20250113	135400	33373360	4780	4780	4780	4780	0
420	20250113	135300	33373360	4780	4780	4780	4780	0
421	20250113	135200	33373360	4780	4780	4780	4780	0
422	20250113	135100	33373360	4780	4770	4780	4755	217
423	20250113	135000	32338600	4780	4780	4780	4780	48
424	20250113	134900	32109160	4785	4785	4785	4785	171
425	20250113	134800	31290925	4790	4795	4795	4790	105
426	20250113	134700	30787595	4795	4795	4795	4795	0
427	20250113	134600	30787595	4795	4795	4795	4795	0
428	20250113	134500	30787595	4795	4795	4795	4795	0
429	20250113	134400	30787595	4795	4795	4795	4795	1
430	20250113	134300	30782800	4790	4790	4790	4790	0
431	20250113	134200	30782800	4790	4790	4790	4790	0
432	20250113	134100	30782800	4790	4790	4790	4790	0
433	20250113	134000	30782800	4790	4790	4790	4790	0
434	20250113	133900	30782800	4790	4790	4790	4790	0
435	20250113	133800	30782800	4790	4790	4790	4790	0
436	20250113	133700	30782800	4790	4790	4790	4790	0
437	20250113	133600	30782800	4790	4790	4790	4790	0
438	20250113	133500	30782800	4790	4790	4790	4790	0
439	20250113	133400	30782800	4790	4790	4790	4790	0
440	20250113	133300	30782800	4790	4790	4790	4790	5
441	20250113	133200	30758850	4800	4805	4805	4800	58
442	20250113	133100	30480400	4810	4810	4810	4810	104
443	20250113	133000	29980160	4815	4815	4815	4815	0
444	20250113	132900	29980160	4815	4815	4815	4815	0
445	20250113	132800	29980160	4815	4815	4815	4815	0
446	20250113	132700	29980160	4815	4815	4815	4815	0
447	20250113	132600	29980160	4815	4815	4815	4815	0
448	20250113	132500	29980160	4815	4815	4815	4815	1
449	20250113	132400	29975345	4820	4820	4820	4820	0
450	20250113	132300	29975345	4820	4820	4820	4820	1
451	20250113	132200	29970525	4815	4815	4815	4815	0
452	20250113	132100	29970525	4815	4815	4815	4815	0
453	20250113	132000	29970525	4815	4815	4815	4815	0
454	20250113	131900	29970525	4815	4815	4815	4815	0
455	20250113	131800	29970525	4815	4815	4815	4815	0
456	20250113	131700	29970525	4815	4815	4815	4815	0
457	20250113	131600	29970525	4815	4815	4815	4815	0
458	20250113	131500	29970525	4815	4815	4815	4815	0
459	20250113	131400	29970525	4815	4815	4815	4815	0
460	20250113	131300	29970525	4815	4815	4815	4815	0
461	20250113	131200	29970525	4815	4815	4815	4815	1
462	20250113	131100	29965710	4810	4810	4810	4810	0
463	20250113	131000	29965710	4810	4810	4810	4810	0
464	20250113	130900	29965710	4810	4810	4810	4810	0
465	20250113	130800	29965710	4810	4810	4810	4810	0
466	20250113	130700	29965710	4810	4810	4810	4810	0
467	20250113	130600	29965710	4810	4810	4810	4810	0
468	20250113	130500	29965710	4810	4810	4810	4810	0
469	20250113	130400	29965710	4810	4810	4810	4810	0
470	20250113	130300	29965710	4810	4810	4810	4810	1
471	20250113	130200	29960900	4810	4810	4810	4810	0
472	20250113	130100	29960900	4810	4810	4810	4810	3
473	20250113	130000	29946470	4815	4815	4815	4815	0
474	20250113	125900	29946470	4815	4815	4815	4815	0
475	20250113	125800	29946470	4815	4815	4815	4815	0
476	20250113	125700	29946470	4815	4815	4815	4815	1
477	20250113	125600	29941655	4815	4815	4815	4815	0
478	20250113	125500	29941655	4815	4815	4815	4815	0
479	20250113	125400	29941655	4815	4815	4815	4815	0
480	20250113	125300	29941655	4815	4815	4815	4815	1
481	20250113	125200	29936840	4810	4810	4810	4810	0
482	20250113	125100	29936840	4810	4810	4810	4810	1
483	20250113	125000	29932030	4810	4810	4810	4810	0
484	20250113	124900	29932030	4810	4810	4810	4810	0
485	20250113	124800	29932030	4810	4810	4810	4810	0
486	20250113	124700	29932030	4810	4810	4810	4810	0
487	20250113	124600	29932030	4810	4810	4810	4810	0
488	20250113	124500	29932030	4810	4810	4810	4810	0
489	20250113	124400	29932030	4810	4810	4810	4810	0
490	20250113	124300	29932030	4810	4805	4810	4805	6
491	20250113	124200	29903195	4805	4805	4805	4805	487
492	20250113	124100	27563160	4810	4810	4810	4810	275
493	20250113	124000	26240410	4815	4815	4815	4815	0
494	20250113	123900	26240410	4815	4815	4815	4810	122
495	20250113	123800	25653025	4815	4815	4815	4815	0
496	20250113	123700	25653025	4815	4815	4815	4815	0
497	20250113	123600	25653025	4815	4815	4815	4815	0
498	20250113	123500	25653025	4815	4815	4815	4815	0
499	20250113	123400	25653025	4815	4815	4815	4815	0
500	20250113	123300	25653025	4815	4815	4815	4815	10
501	20250113	123200	25604875	4820	4820	4820	4820	0
502	20250113	123100	25604875	4820	4820	4820	4820	0
503	20250113	123000	25604875	4820	4820	4820	4820	67
504	20250113	122900	25281935	4820	4820	4820	4820	10
505	20250113	122800	25233735	4815	4815	4815	4815	0
506	20250113	122700	25233735	4815	4815	4815	4815	0
507	20250113	122600	25233735	4815	4815	4815	4815	0
508	20250113	122500	25233735	4815	4815	4815	4815	0
509	20250113	122400	25233735	4815	4815	4815	4815	0
510	20250113	122300	25233735	4815	4820	4820	4815	333
511	20250113	122200	23630200	4825	4825	4825	4825	0
512	20250113	122100	23630200	4825	4825	4825	4825	0
513	20250113	122000	23630200	4825	4825	4825	4825	0
514	20250113	121900	23630200	4825	4825	4825	4825	0
515	20250113	121800	23630200	4825	4825	4825	4825	0
516	20250113	121700	23630200	4825	4825	4825	4825	0
517	20250113	121600	23630200	4825	4825	4825	4825	0
518	20250113	121500	23630200	4825	4825	4825	4825	0
519	20250113	121400	23630200	4825	4825	4825	4825	0
520	20250113	121300	23630200	4825	4825	4825	4825	0
521	20250113	121200	23630200	4825	4825	4825	4825	1
522	20250113	121100	23625375	4825	4825	4825	4825	0
523	20250113	121000	23625375	4825	4825	4825	4825	1
524	20250113	120900	23620550	4825	4825	4825	4825	0
525	20250113	120800	23620550	4825	4825	4825	4825	0
526	20250113	120700	23620550	4825	4825	4825	4825	0
527	20250113	120600	23620550	4825	4825	4825	4825	0
528	20250113	120500	23620550	4825	4825	4825	4825	0
529	20250113	120400	23620550	4825	4825	4825	4825	2
530	20250113	120300	23610900	4820	4815	4820	4815	18
531	20250113	120200	23524195	4815	4815	4815	4815	80
532	20250113	120100	23138995	4820	4820	4820	4820	1
533	20250113	120000	23134175	4820	4820	4820	4820	265
534	20250113	115900	21856875	4825	4825	4825	4825	0
535	20250113	115800	21856875	4825	4825	4825	4825	0
536	20250113	115700	21856875	4825	4825	4825	4825	0
537	20250113	115600	21856875	4825	4825	4825	4825	0
538	20250113	115500	21856875	4825	4825	4825	4825	0
539	20250113	115400	21856875	4825	4825	4825	4825	10
540	20250113	115300	21808625	4820	4825	4825	4820	517
541	20250113	115200	19315085	4825	4825	4825	4820	185
542	20250113	115100	18422665	4825	4825	4825	4825	0
543	20250113	115000	18422665	4825	4825	4825	4825	6
544	20250113	114900	18393715	4825	4825	4825	4825	0
545	20250113	114800	18393715	4825	4825	4825	4825	0
546	20250113	114700	18393715	4825	4825	4825	4825	0
547	20250113	114600	18393715	4825	4825	4825	4825	0
548	20250113	114500	18393715	4825	4820	4825	4820	40
549	20250113	114400	18200865	4825	4825	4825	4825	0
550	20250113	114300	18200865	4825	4825	4825	4825	1
551	20250113	114200	18196040	4825	4825	4825	4825	0
552	20250113	114100	18196040	4825	4825	4825	4825	0
553	20250113	114000	18196040	4825	4825	4825	4825	0
554	20250113	113900	18196040	4825	4825	4825	4825	0
555	20250113	113800	18196040	4825	4825	4825	4825	1
556	20250113	113700	18191215	4825	4825	4825	4825	0
557	20250113	113600	18191215	4825	4825	4825	4825	1
558	20250113	113500	18186390	4825	4825	4825	4825	0
559	20250113	113400	18186390	4825	4825	4825	4825	0
560	20250113	113300	18186390	4825	4825	4825	4825	1
561	20250113	113200	18181565	4825	4825	4825	4825	0
562	20250113	113100	18181565	4825	4825	4825	4825	0
563	20250113	113000	18181565	4825	4825	4825	4825	50
564	20250113	112900	17940315	4825	4825	4825	4825	0
565	20250113	112800	17940315	4825	4825	4825	4825	255
566	20250113	112700	16709940	4830	4830	4830	4830	0
567	20250113	112600	16709940	4830	4830	4830	4830	0
568	20250113	112500	16709940	4830	4830	4830	4830	0
569	20250113	112400	16709940	4830	4830	4830	4830	0
570	20250113	112300	16709940	4830	4830	4830	4830	0
571	20250113	112200	16709940	4830	4830	4830	4830	0
572	20250113	112100	16709940	4830	4830	4830	4830	0
573	20250113	112000	16709940	4830	4830	4830	4830	0
574	20250113	111900	16709940	4830	4830	4830	4830	0
575	20250113	111800	16709940	4830	4830	4830	4830	15
576	20250113	111700	16637490	4830	4830	4830	4830	0
577	20250113	111600	16637490	4830	4830	4830	4830	0
578	20250113	111500	16637490	4830	4830	4830	4830	1
579	20250113	111400	16632660	4830	4830	4830	4830	0
580	20250113	111300	16632660	4830	4830	4830	4830	0
581	20250113	111200	16632660	4830	4830	4830	4830	0
582	20250113	111100	16632660	4830	4830	4830	4830	0
583	20250113	111000	16632660	4830	4830	4830	4830	0
584	20250113	110900	16632660	4830	4830	4830	4830	0
585	20250113	110800	16632660	4830	4830	4830	4830	0
586	20250113	110700	16632660	4830	4830	4830	4830	11
587	20250113	110600	16579530	4830	4830	4830	4830	0
588	20250113	110500	16579530	4830	4830	4830	4830	0
589	20250113	110400	16579530	4830	4830	4830	4830	0
590	20250113	110300	16579530	4830	4830	4830	4830	0
591	20250113	110200	16579530	4830	4830	4830	4830	0
592	20250113	110100	16579530	4830	4830	4830	4830	0
593	20250113	110000	16579530	4830	4830	4830	4830	28
594	20250113	105900	16444290	4835	4835	4835	4835	0
595	20250113	105800	16444290	4835	4835	4835	4835	0
596	20250113	105700	16444290	4835	4835	4835	4835	0
597	20250113	105600	16444290	4835	4835	4835	4835	0
598	20250113	105500	16444290	4835	4835	4835	4835	1
599	20250113	105400	16439455	4830	4830	4830	4830	0
600	20250113	105300	16439455	4830	4830	4830	4830	0
601	20250113	105200	16439455	4830	4830	4830	4830	0
602	20250113	105100	16439455	4830	4830	4830	4830	0
603	20250113	105000	16439455	4830	4830	4830	4830	0
604	20250113	104900	16439455	4830	4830	4830	4830	0
605	20250113	104800	16439455	4830	4830	4830	4830	2
606	20250113	104700	16429795	4830	4830	4830	4830	414
607	20250113	104600	14430175	4835	4835	4835	4835	39
608	20250113	104500	14241610	4830	4830	4830	4830	0
609	20250113	104400	14241610	4830	4830	4830	4830	0
610	20250113	104300	14241610	4830	4830	4830	4830	32
611	20250113	104200	14087050	4830	4830	4830	4830	0
612	20250113	104100	14087050	4830	4830	4830	4830	0
613	20250113	104000	14087050	4830	4830	4830	4830	0
614	20250113	103900	14087050	4830	4830	4830	4830	0
615	20250113	103800	14087050	4830	4835	4835	4830	274
616	20250113	103700	12762325	4835	4835	4835	4835	0
617	20250113	103600	12762325	4835	4835	4835	4835	0
618	20250113	103500	12762325	4835	4835	4835	4835	0
619	20250113	103400	12762325	4835	4835	4835	4835	20
620	20250113	103300	12665625	4840	4840	4840	4840	0
621	20250113	103200	12665625	4840	4840	4840	4840	0
622	20250113	103100	12665625	4840	4840	4840	4840	0
623	20250113	103000	12665625	4840	4840	4840	4840	447
624	20250113	102900	10502145	4855	4855	4855	4855	0
625	20250113	102800	10502145	4855	4855	4855	4855	0
626	20250113	102700	10502145	4855	4855	4855	4855	22
627	20250113	102600	10395335	4850	4850	4850	4850	0
628	20250113	102500	10395335	4850	4850	4850	4850	0
629	20250113	102400	10395335	4850	4850	4850	4850	1
630	20250113	102300	10390485	4850	4850	4850	4850	0
631	20250113	102200	10390485	4850	4850	4850	4850	0
632	20250113	102100	10390485	4850	4850	4850	4850	0
633	20250113	102000	10390485	4850	4850	4850	4850	0
634	20250113	101900	10390485	4850	4850	4850	4850	0
635	20250113	101800	10390485	4850	4850	4850	4850	0
636	20250113	101700	10390485	4850	4850	4850	4850	1
637	20250113	101600	10385635	4840	4840	4840	4840	0
638	20250113	101500	10385635	4840	4840	4840	4840	0
639	20250113	101400	10385635	4840	4840	4840	4840	0
640	20250113	101300	10385635	4840	4840	4840	4840	0
641	20250113	101200	10385635	4840	4845	4845	4840	17
642	20250113	101100	10303350	4850	4850	4850	4850	0
643	20250113	101000	10303350	4850	4850	4850	4850	0
644	20250113	100900	10303350	4850	4860	4860	4850	97
645	20250113	100800	9832065	4865	4865	4865	4865	0
646	20250113	100700	9832065	4865	4865	4865	4865	0
647	20250113	100600	9832065	4865	4865	4865	4865	155
648	20250113	100500	9077990	4900	4900	4900	4900	1
649	20250113	100400	9073090	4855	4855	4855	4855	0
650	20250113	100300	9073090	4855	4855	4855	4855	0
651	20250113	100200	9073090	4855	4855	4855	4855	0
652	20250113	100100	9073090	4855	4855	4855	4855	0
653	20250113	100000	9073090	4855	4855	4855	4855	11
654	20250113	095900	9019685	4895	4895	4895	4895	0
655	20250113	095800	9019685	4895	4895	4895	4895	0
656	20250113	095700	9019685	4895	4895	4895	4895	0
657	20250113	095600	9019685	4895	4895	4895	4895	50
658	20250113	095500	8774935	4895	4895	4895	4895	1
659	20250113	095400	8770040	4895	4895	4895	4895	0
660	20250113	095300	8770040	4895	4895	4895	4895	0
661	20250113	095200	8770040	4895	4895	4895	4895	0
662	20250113	095100	8770040	4895	4895	4895	4895	0
663	20250113	095000	8770040	4895	4895	4895	4895	1
664	20250113	094900	8765145	4895	4895	4895	4895	1
665	20250113	094800	8760250	4850	4905	4905	4850	8
666	20250113	094700	8721285	4900	4900	4900	4900	0
667	20250113	094600	8721285	4900	4900	4900	4900	163
668	20250113	094500	7922585	4900	4895	4900	4895	500
669	20250113	094400	5472590	4900	4900	4900	4900	0
670	20250113	094300	5472590	4900	4900	4900	4900	0
671	20250113	094200	5472590	4900	4900	4900	4900	0
672	20250113	094100	5472590	4900	4900	4900	4900	0
673	20250113	094000	5472590	4900	4900	4900	4900	0
674	20250113	093900	5472590	4900	4900	4900	4900	0
675	20250113	093800	5472590	4900	4900	4900	4900	0
676	20250113	093700	5472590	4900	4900	4900	4900	0
677	20250113	093600	5472590	4900	4900	4900	4900	30
678	20250113	093500	5325590	4895	4895	4895	4895	0
679	20250113	093400	5325590	4895	4895	4895	4895	0
680	20250113	093300	5325590	4895	4895	4895	4895	0
681	20250113	093200	5325590	4895	4895	4895	4895	0
682	20250113	093100	5325590	4895	4895	4895	4895	0
683	20250113	093000	5325590	4895	4850	4895	4850	42
684	20250113	092900	5120990	4850	4850	4850	4850	0
685	20250113	092800	5120990	4850	4850	4850	4850	0
686	20250113	092700	5120990	4850	4850	4850	4850	0
687	20250113	092600	5120990	4850	4850	4850	4850	0
688	20250113	092500	5120990	4850	4850	4850	4850	0
689	20250113	092400	5120990	4850	4850	4850	4850	0
690	20250113	092300	5120990	4850	4850	4850	4850	0
691	20250113	092200	5120990	4850	4850	4850	4850	70
692	20250113	092100	4781490	4835	4835	4835	4835	0
693	20250113	092000	4781490	4835	4835	4835	4835	0
694	20250113	091900	4781490	4835	4835	4835	4835	0
695	20250113	091800	4781490	4835	4835	4835	4835	0
696	20250113	091700	4781490	4835	4835	4835	4835	0
697	20250113	091600	4781490	4835	4840	4840	4835	61
698	20250113	091500	4486260	4835	4835	4835	4835	0
699	20250113	091400	4486260	4835	4870	4870	4835	118
700	20250113	091300	3914590	4870	4870	4870	4870	11
701	20250113	091200	3861020	4905	4905	4905	4905	0
702	20250113	091100	3861020	4905	4905	4905	4905	0
703	20250113	091000	3861020	4905	4905	4905	4905	0
704	20250113	090900	3861020	4905	4905	4905	4905	0
705	20250113	090800	3861020	4905	4905	4905	4905	0
706	20250113	090700	3861020	4905	4905	4905	4905	563
707	20250113	090600	1099505	4880	4880	4880	4880	0
708	20250113	090500	1099505	4880	4880	4880	4880	14
709	20250113	090400	1031185	4880	4895	4895	4880	24
710	20250113	090300	913845	4930	4930	4930	4930	2
711	20250113	090200	903985	4940	4940	4940	4940	0
712	20250113	090100	903985	4940	4940	4940	4940	0
713	20250113	090000	903985	4940	4910	4940	4870	184