KissMeData/088260/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200000	75605465	4145	4145	4145	4145	1723
3	20250115	195900	75605465	4145	4145	4145	4145	0
4	20250115	195800	75605465	4145	4145	4145	4145	0
5	20250115	195700	75605465	4145	4145	4145	4145	0
6	20250115	195600	75605465	4145	4145	4145	4145	0
7	20250115	195500	75605465	4145	4145	4145	4145	0
8	20250115	195400	75605465	4145	4145	4145	4145	0
9	20250115	195300	75605465	4145	4145	4145	4145	0
10	20250115	195200	75605465	4145	4145	4145	4145	0
11	20250115	195100	75605465	4145	4145	4145	4145	0
12	20250115	195000	75605465	4145	4145	4145	4145	0
13	20250115	194900	75605465	4145	4145	4145	4145	0
14	20250115	194800	75605465	4145	4145	4145	4145	0
15	20250115	194700	75605465	4145	4145	4145	4145	0
16	20250115	194600	75605465	4145	4145	4145	4145	0
17	20250115	194500	75605465	4145	4145	4145	4145	0
18	20250115	194400	75605465	4145	4145	4145	4145	0
19	20250115	194300	75605465	4145	4145	4145	4145	0
20	20250115	194200	75605465	4145	4145	4145	4145	0
21	20250115	194100	75605465	4145	4145	4145	4145	0
22	20250115	194000	75605465	4145	4145	4145	4145	0
23	20250115	193900	75605465	4145	4145	4145	4145	0
24	20250115	193800	75605465	4145	4145	4145	4145	0
25	20250115	193700	75605465	4145	4145	4145	4145	0
26	20250115	193600	75605465	4145	4145	4145	4145	0
27	20250115	193500	75605465	4145	4145	4145	4145	0
28	20250115	193400	75605465	4145	4145	4145	4145	0
29	20250115	193300	75605465	4145	4145	4145	4145	0
30	20250115	193200	75605465	4145	4145	4145	4145	0
31	20250115	193100	75605465	4145	4145	4145	4145	0
32	20250115	193000	75605465	4145	4145	4145	4145	1723
33	20250115	192900	75605465	4145	4145	4145	4145	0
34	20250115	192800	75605465	4145	4145	4145	4145	0
35	20250115	192700	75605465	4145	4145	4145	4145	0
36	20250115	192600	75605465	4145	4145	4145	4145	0
37	20250115	192500	75605465	4145	4145	4145	4145	0
38	20250115	192400	75605465	4145	4145	4145	4145	0
39	20250115	192300	75605465	4145	4145	4145	4145	0
40	20250115	192200	75605465	4145	4145	4145	4145	0
41	20250115	192100	75605465	4145	4145	4145	4145	0
42	20250115	192000	75605465	4145	4145	4145	4145	0
43	20250115	191900	75605465	4145	4145	4145	4145	0
44	20250115	191800	75605465	4145	4145	4145	4145	0
45	20250115	191700	75605465	4145	4145	4145	4145	0
46	20250115	191600	75605465	4145	4145	4145	4145	0
47	20250115	191500	75605465	4145	4145	4145	4145	0
48	20250115	191400	75605465	4145	4145	4145	4145	0
49	20250115	191300	75605465	4145	4145	4145	4145	0
50	20250115	191200	75605465	4145	4145	4145	4145	0
51	20250115	191100	75605465	4145	4145	4145	4145	0
52	20250115	191000	75605465	4145	4145	4145	4145	0
53	20250115	190900	75605465	4145	4145	4145	4145	0
54	20250115	190800	75605465	4145	4145	4145	4145	0
55	20250115	190700	75605465	4145	4145	4145	4145	0
56	20250115	190600	75605465	4145	4145	4145	4145	0
57	20250115	190500	75605465	4145	4145	4145	4145	0
58	20250115	190400	75605465	4145	4145	4145	4145	0
59	20250115	190300	75605465	4145	4145	4145	4145	0
60	20250115	190200	75605465	4145	4145	4145	4145	0
61	20250115	190100	75605465	4145	4145	4145	4145	0
62	20250115	190000	75605465	4145	4145	4145	4145	1723
63	20250115	185900	75605465	4145	4145	4145	4145	0
64	20250115	185800	75605465	4145	4145	4145	4145	0
65	20250115	185700	75605465	4145	4145	4145	4145	0
66	20250115	185600	75605465	4145	4145	4145	4145	0
67	20250115	185500	75605465	4145	4145	4145	4145	0
68	20250115	185400	75605465	4145	4145	4145	4145	0
69	20250115	185300	75605465	4145	4145	4145	4145	0
70	20250115	185200	75605465	4145	4145	4145	4145	0
71	20250115	185100	75605465	4145	4145	4145	4145	0
72	20250115	185000	75605465	4145	4145	4145	4145	0
73	20250115	184900	75605465	4145	4145	4145	4145	0
74	20250115	184800	75605465	4145	4145	4145	4145	0
75	20250115	184700	75605465	4145	4145	4145	4145	0
76	20250115	184600	75605465	4145	4145	4145	4145	0
77	20250115	184500	75605465	4145	4145	4145	4145	0
78	20250115	184400	75605465	4145	4145	4145	4145	0
79	20250115	184300	75605465	4145	4145	4145	4145	0
80	20250115	184200	75605465	4145	4145	4145	4145	0
81	20250115	184100	75605465	4145	4145	4145	4145	0
82	20250115	184000	75605465	4145	4145	4145	4145	0
83	20250115	183900	75605465	4145	4145	4145	4145	0
84	20250115	183800	75605465	4145	4145	4145	4145	0
85	20250115	183700	75605465	4145	4145	4145	4145	0
86	20250115	183600	75605465	4145	4145	4145	4145	0
87	20250115	183500	75605465	4145	4145	4145	4145	0
88	20250115	183400	75605465	4145	4145	4145	4145	0
89	20250115	183300	75605465	4145	4145	4145	4145	0
90	20250115	183200	75605465	4145	4145	4145	4145	0
91	20250115	183100	75605465	4145	4145	4145	4145	0
92	20250115	183000	75605465	4145	4145	4145	4145	1723
93	20250115	182900	75605465	4145	4145	4145	4145	0
94	20250115	182800	75605465	4145	4145	4145	4145	0
95	20250115	182700	75605465	4145	4145	4145	4145	0
96	20250115	182600	75605465	4145	4145	4145	4145	0
97	20250115	182500	75605465	4145	4145	4145	4145	0
98	20250115	182400	75605465	4145	4145	4145	4145	0
99	20250115	182300	75605465	4145	4145	4145	4145	0
100	20250115	182200	75605465	4145	4145	4145	4145	0
101	20250115	182100	75605465	4145	4145	4145	4145	0
102	20250115	182000	75605465	4145	4145	4145	4145	0
103	20250115	181900	75605465	4145	4145	4145	4145	0
104	20250115	181800	75605465	4145	4145	4145	4145	0
105	20250115	181700	75605465	4145	4145	4145	4145	0
106	20250115	181600	75605465	4145	4145	4145	4145	0
107	20250115	181500	75605465	4145	4145	4145	4145	0
108	20250115	181400	75605465	4145	4145	4145	4145	0
109	20250115	181300	75605465	4145	4145	4145	4145	0
110	20250115	181200	75605465	4145	4145	4145	4145	0
111	20250115	181100	75605465	4145	4145	4145	4145	0
112	20250115	181000	75605465	4145	4145	4145	4145	0
113	20250115	180900	75605465	4145	4145	4145	4145	0
114	20250115	180800	75605465	4145	4145	4145	4145	0
115	20250115	180700	75605465	4145	4145	4145	4145	0
116	20250115	180600	75605465	4145	4145	4145	4145	0
117	20250115	180500	75605465	4145	4145	4145	4145	0
118	20250115	180400	75605465	4145	4145	4145	4145	0
119	20250115	180300	75605465	4145	4145	4145	4145	0
120	20250115	180200	75605465	4145	4145	4145	4145	0
121	20250115	180100	75605465	4145	4145	4145	4145	0
122	20250115	180000	75605465	4145	4145	4145	4145	1723
123	20250115	175900	75605465	4145	4145	4145	4145	0
124	20250115	175800	75605465	4145	4145	4145	4145	0
125	20250115	175700	75605465	4145	4145	4145	4145	0
126	20250115	175600	75605465	4145	4145	4145	4145	0
127	20250115	175500	75605465	4145	4145	4145	4145	0
128	20250115	175400	75605465	4145	4145	4145	4145	0
129	20250115	175300	75605465	4145	4145	4145	4145	0
130	20250115	175200	75605465	4145	4145	4145	4145	0
131	20250115	175100	75605465	4145	4145	4145	4145	0
132	20250115	175000	75605465	4145	4145	4145	4145	0
133	20250115	174900	75605465	4145	4145	4145	4145	0
134	20250115	174800	75605465	4145	4145	4145	4145	0
135	20250115	174700	75605465	4145	4145	4145	4145	0
136	20250115	174600	75605465	4145	4145	4145	4145	0
137	20250115	174500	75605465	4145	4145	4145	4145	0
138	20250115	174400	75605465	4145	4145	4145	4145	0
139	20250115	174300	75605465	4145	4145	4145	4145	0
140	20250115	174200	75605465	4145	4145	4145	4145	0
141	20250115	174100	75605465	4145	4145	4145	4145	0
142	20250115	174000	75605465	4145	4145	4145	4145	0
143	20250115	173900	75605465	4145	4145	4145	4145	0
144	20250115	173800	75605465	4145	4145	4145	4145	0
145	20250115	173700	75605465	4145	4145	4145	4145	0
146	20250115	173600	75605465	4145	4145	4145	4145	0
147	20250115	173500	75605465	4145	4145	4145	4145	0
148	20250115	173400	75605465	4145	4145	4145	4145	0
149	20250115	173300	75605465	4145	4145	4145	4145	0
150	20250115	173200	75605465	4145	4145	4145	4145	0
151	20250115	173100	75605465	4145	4145	4145	4145	0
152	20250115	173000	75605465	4145	4145	4145	4145	1723
153	20250115	172900	75605465	4145	4145	4145	4145	0
154	20250115	172800	75605465	4145	4145	4145	4145	0
155	20250115	172700	75605465	4145	4145	4145	4145	0
156	20250115	172600	75605465	4145	4145	4145	4145	0
157	20250115	172500	75605465	4145	4145	4145	4145	0
158	20250115	172400	75605465	4145	4145	4145	4145	0
159	20250115	172300	75605465	4145	4145	4145	4145	0
160	20250115	172200	75605465	4145	4145	4145	4145	0
161	20250115	172100	75605465	4145	4145	4145	4145	0
162	20250115	172000	75605465	4145	4145	4145	4145	0
163	20250115	171900	75605465	4145	4145	4145	4145	0
164	20250115	171800	75605465	4145	4145	4145	4145	0
165	20250115	171700	75605465	4145	4145	4145	4145	0
166	20250115	171600	75605465	4145	4145	4145	4145	0
167	20250115	171500	75605465	4145	4145	4145	4145	0
168	20250115	171400	75605465	4145	4145	4145	4145	0
169	20250115	171300	75605465	4145	4145	4145	4145	0
170	20250115	171200	75605465	4145	4145	4145	4145	0
171	20250115	171100	75605465	4145	4145	4145	4145	0
172	20250115	171000	75605465	4145	4145	4145	4145	0
173	20250115	170900	75605465	4145	4145	4145	4145	0
174	20250115	170800	75605465	4145	4145	4145	4145	0
175	20250115	170700	75605465	4145	4145	4145	4145	0
176	20250115	170600	75605465	4145	4145	4145	4145	0
177	20250115	170500	75605465	4145	4145	4145	4145	0
178	20250115	170400	75605465	4145	4145	4145	4145	0
179	20250115	170300	75605465	4145	4145	4145	4145	0
180	20250115	170200	75605465	4145	4145	4145	4145	0
181	20250115	170100	75605465	4145	4145	4145	4145	0
182	20250115	170000	75605465	4145	4145	4145	4145	1723
183	20250115	165900	75605465	4145	4145	4145	4145	0
184	20250115	165800	75605465	4145	4145	4145	4145	0
185	20250115	165700	75605465	4145	4145	4145	4145	0
186	20250115	165600	75605465	4145	4145	4145	4145	0
187	20250115	165500	75605465	4145	4145	4145	4145	0
188	20250115	165400	75605465	4145	4145	4145	4145	0
189	20250115	165300	75605465	4145	4145	4145	4145	0
190	20250115	165200	75605465	4145	4145	4145	4145	0
191	20250115	165100	75605465	4145	4145	4145	4145	0
192	20250115	165000	75605465	4145	4145	4145	4145	0
193	20250115	164900	75605465	4145	4145	4145	4145	0
194	20250115	164800	75605465	4145	4145	4145	4145	0
195	20250115	164700	75605465	4145	4145	4145	4145	0
196	20250115	164600	75605465	4145	4145	4145	4145	0
197	20250115	164500	75605465	4145	4145	4145	4145	0
198	20250115	164400	75605465	4145	4145	4145	4145	0
199	20250115	164300	75605465	4145	4145	4145	4145	0
200	20250115	164200	75605465	4145	4145	4145	4145	0
201	20250115	164100	75605465	4145	4145	4145	4145	0
202	20250115	164000	75605465	4145	4145	4145	4145	0
203	20250115	163900	75605465	4145	4145	4145	4145	0
204	20250115	163800	75605465	4145	4145	4145	4145	0
205	20250115	163700	75605465	4145	4145	4145	4145	0
206	20250115	163600	75605465	4145	4145	4145	4145	0
207	20250115	163500	75605465	4145	4145	4145	4145	0
208	20250115	163400	75605465	4145	4145	4145	4145	0
209	20250115	163300	75605465	4145	4145	4145	4145	0
210	20250115	163200	75605465	4145	4145	4145	4145	0
211	20250115	163100	75605465	4145	4145	4145	4145	0
212	20250115	163000	75605465	4145	4145	4145	4145	1723
213	20250115	162900	75605465	4145	4145	4145	4145	0
214	20250115	162800	75605465	4145	4145	4145	4145	0
215	20250115	162700	75605465	4145	4145	4145	4145	0
216	20250115	162600	75605465	4145	4145	4145	4145	0
217	20250115	162500	75605465	4145	4145	4145	4145	0
218	20250115	162400	75605465	4145	4145	4145	4145	0
219	20250115	162300	75605465	4145	4145	4145	4145	0
220	20250115	162200	75605465	4145	4145	4145	4145	0
221	20250115	162100	75605465	4145	4145	4145	4145	0
222	20250115	162000	75605465	4145	4145	4145	4145	0
223	20250115	161900	75605465	4145	4145	4145	4145	0
224	20250115	161800	75605465	4145	4145	4145	4145	0
225	20250115	161700	75605465	4145	4145	4145	4145	0
226	20250115	161600	75605465	4145	4145	4145	4145	0
227	20250115	161500	75605465	4145	4145	4145	4145	0
228	20250115	161400	75605465	4145	4145	4145	4145	0
229	20250115	161300	75605465	4145	4145	4145	4145	0
230	20250115	161200	75605465	4145	4145	4145	4145	0
231	20250115	161100	75605465	4145	4145	4145	4145	0
232	20250115	161000	75605465	4145	4145	4145	4145	0
233	20250115	160900	75605465	4145	4145	4145	4145	0
234	20250115	160800	75605465	4145	4145	4145	4145	0
235	20250115	160700	75605465	4145	4145	4145	4145	0
236	20250115	160600	75605465	4145	4145	4145	4145	0
237	20250115	160500	75605465	4145	4145	4145	4145	0
238	20250115	160400	75605465	4145	4145	4145	4145	0
239	20250115	160300	75605465	4145	4145	4145	4145	0
240	20250115	160200	75605465	4145	4145	4145	4145	0
241	20250115	160100	75605465	4145	4145	4145	4145	0
242	20250115	160000	75605465	4145	4145	4145	4145	1723
243	20250115	155900	75605465	4145	4145	4145	4145	0
244	20250115	155800	75605465	4145	4145	4145	4145	0
245	20250115	155700	75605465	4145	4145	4145	4145	0
246	20250115	155600	75605465	4145	4145	4145	4145	0
247	20250115	155500	75605465	4145	4145	4145	4145	0
248	20250115	155400	75605465	4145	4145	4145	4145	0
249	20250115	155300	75605465	4145	4145	4145	4145	0
250	20250115	155200	75605465	4145	4145	4145	4145	0
251	20250115	155100	75605465	4145	4145	4145	4145	0
252	20250115	155000	75605465	4145	4145	4145	4145	0
253	20250115	154900	75605465	4145	4145	4145	4145	0
254	20250115	154800	75605465	4145	4145	4145	4145	0
255	20250115	154700	75605465	4145	4145	4145	4145	0
256	20250115	154600	75605465	4145	4145	4145	4145	0
257	20250115	154500	75605465	4145	4145	4145	4145	0
258	20250115	154400	75605465	4145	4145	4145	4145	0
259	20250115	154300	75605465	4145	4145	4145	4145	0
260	20250115	154200	75605465	4145	4145	4145	4145	0
261	20250115	154100	75605465	4145	4145	4145	4145	0
262	20250115	154000	75605465	4145	4145	4145	4145	0
263	20250115	153900	75605465	4145	4145	4145	4145	0
264	20250115	153800	75605465	4145	4145	4145	4145	0
265	20250115	153700	75605465	4145	4145	4145	4145	0
266	20250115	153600	75605465	4145	4145	4145	4145	0
267	20250115	153500	75605465	4145	4145	4145	4145	0
268	20250115	153400	75605465	4145	4145	4145	4145	0
269	20250115	153300	75605465	4145	4145	4145	4145	0
270	20250115	153200	75605465	4145	4145	4145	4145	0
271	20250115	153100	75605465	4145	4145	4145	4145	0
272	20250115	153000	75605465	4145	4145	4145	4145	3446
273	20250115	152900	68463630	4130	4130	4130	4130	0
274	20250115	152800	68463630	4130	4130	4130	4130	0
275	20250115	152700	68463630	4130	4130	4130	4130	0
276	20250115	152600	68463630	4130	4130	4130	4130	0
277	20250115	152500	68463630	4130	4130	4130	4130	0
278	20250115	152400	68463630	4130	4130	4130	4130	0
279	20250115	152300	68463630	4130	4130	4130	4130	0
280	20250115	152200	68463630	4130	4130	4130	4130	0
281	20250115	152100	68463630	4130	4130	4130	4130	0
282	20250115	152000	68463630	4130	4130	4130	4130	0
283	20250115	151900	68463630	4130	4135	4135	4130	155
284	20250115	151800	67823380	4130	4130	4130	4130	44
285	20250115	151700	67641660	4130	4130	4130	4130	9
286	20250115	151600	67604490	4130	4130	4130	4130	208
287	20250115	151500	66745450	4135	4125	4135	4125	109
288	20250115	151400	66295230	4125	4125	4125	4125	111
289	20250115	151300	65837355	4130	4130	4130	4130	108
290	20250115	151200	65391315	4130	4130	4130	4130	252
291	20250115	151100	64350555	4125	4125	4125	4125	279
292	20250115	151000	63199680	4130	4125	4130	4125	27
293	20250115	150900	63088250	4130	4130	4130	4125	35
294	20250115	150800	62943745	4130	4130	4130	4130	0
295	20250115	150700	62943745	4130	4125	4130	4125	19
296	20250115	150600	62865320	4130	4130	4130	4130	9
297	20250115	150500	62828150	4130	4130	4130	4130	8
298	20250115	150400	62795110	4130	4125	4130	4125	8
299	20250115	150300	62762105	4130	4130	4130	4130	0
300	20250115	150200	62762105	4130	4125	4130	4125	127
301	20250115	150100	62237645	4130	4130	4130	4130	0
302	20250115	150000	62237645	4130	4130	4130	4130	10
303	20250115	145900	62196345	4125	4125	4125	4125	9
304	20250115	145800	62159220	4130	4130	4130	4130	16
305	20250115	145700	62093140	4130	4130	4130	4130	0
306	20250115	145600	62093140	4130	4125	4130	4125	17
307	20250115	145500	62022965	4125	4125	4125	4125	0
308	20250115	145400	62022965	4125	4125	4125	4125	10
309	20250115	145300	61981715	4125	4125	4125	4125	0
310	20250115	145200	61981715	4125	4125	4125	4125	0
311	20250115	145100	61981715	4125	4125	4125	4125	8
312	20250115	145000	61948715	4130	4130	4130	4130	0
313	20250115	144900	61948715	4130	4130	4130	4130	0
314	20250115	144800	61948715	4130	4125	4130	4125	18
315	20250115	144700	61874415	4130	4130	4130	4130	250
316	20250115	144600	60841915	4130	4130	4130	4130	0
317	20250115	144500	60841915	4130	4130	4130	4130	10
318	20250115	144400	60800615	4135	4135	4135	4135	0
319	20250115	144300	60800615	4135	4130	4135	4130	16
320	20250115	144200	60734495	4130	4130	4130	4130	0
321	20250115	144100	60734495	4130	4130	4130	4130	0
322	20250115	144000	60734495	4130	4130	4130	4130	178
323	20250115	143900	59999355	4135	4130	4135	4130	16
324	20250115	143800	59933235	4130	4130	4130	4130	9
325	20250115	143700	59896065	4130	4130	4130	4130	0
326	20250115	143600	59896065	4130	4130	4130	4130	226
327	20250115	143500	58962685	4125	4125	4125	4125	9
328	20250115	143400	58925560	4125	4125	4125	4125	0
329	20250115	143300	58925560	4125	4125	4125	4125	0
330	20250115	143200	58925560	4125	4125	4125	4125	0
331	20250115	143100	58925560	4125	4125	4125	4125	8
332	20250115	143000	58892560	4125	4125	4125	4125	0
333	20250115	142900	58892560	4125	4125	4125	4125	9
334	20250115	142800	58855435	4130	4130	4130	4130	8
335	20250115	142700	58822395	4130	4130	4130	4130	289
336	20250115	142600	57628825	4135	4135	4135	4135	0
337	20250115	142500	57628825	4135	4135	4135	4135	10
338	20250115	142400	57587475	4130	4130	4130	4130	0
339	20250115	142300	57587475	4130	4130	4130	4130	7
340	20250115	142200	57558565	4130	4130	4130	4130	10
341	20250115	142100	57517265	4135	4135	4135	4135	8
342	20250115	142000	57484185	4130	4130	4130	4130	0
343	20250115	141900	57484185	4130	4130	4130	4130	9
344	20250115	141800	57447015	4135	4135	4135	4135	0
345	20250115	141700	57447015	4135	4135	4135	4135	8
346	20250115	141600	57413935	4130	4130	4130	4130	0
347	20250115	141500	57413935	4130	4130	4130	4130	7
348	20250115	141400	57385025	4130	4130	4130	4130	0
349	20250115	141300	57385025	4130	4130	4130	4130	10
350	20250115	141200	57343725	4130	4130	4130	4130	0
351	20250115	141100	57343725	4130	4130	4130	4130	8
352	20250115	141000	57310685	4130	4130	4130	4130	0
353	20250115	140900	57310685	4130	4130	4130	4130	0
354	20250115	140800	57310685	4130	4135	4135	4130	297
355	20250115	140700	56082630	4140	4140	4140	4140	0
356	20250115	140600	56082630	4140	4140	4140	4140	10
357	20250115	140500	56041230	4135	4135	4135	4135	10
358	20250115	140400	55999880	4135	4135	4135	4135	0
359	20250115	140300	55999880	4135	4135	4135	4135	8
360	20250115	140200	55966800	4135	4135	4135	4135	134
361	20250115	140100	55412710	4140	4140	4140	4140	86
362	20250115	140000	55056670	4140	4140	4140	4140	2
363	20250115	135900	55048390	4135	4140	4140	4135	16
364	20250115	135800	54982190	4135	4135	4135	4135	0
365	20250115	135700	54982190	4135	4135	4135	4135	9
366	20250115	135600	54944975	4140	4140	4140	4140	0
367	20250115	135500	54944975	4140	4135	4140	4135	136
368	20250115	135400	54381980	4130	4130	4130	4130	0
369	20250115	135300	54381980	4130	4130	4130	4130	0
370	20250115	135200	54381980	4130	4130	4130	4130	8
371	20250115	135100	54348940	4140	4140	4140	4140	8
372	20250115	135000	54315820	4130	4130	4130	4130	9
373	20250115	134900	54278650	4130	4130	4130	4130	0
374	20250115	134800	54278650	4130	4130	4130	4130	0
375	20250115	134700	54278650	4130	4130	4130	4130	9
376	20250115	134600	54241480	4130	4130	4130	4130	0
377	20250115	134500	54241480	4130	4130	4130	4130	0
378	20250115	134400	54241480	4130	4135	4135	4130	124
379	20250115	134300	53729320	4140	4140	4140	4140	0
380	20250115	134200	53729320	4140	4140	4140	4140	3
381	20250115	134100	53716900	4140	4140	4140	4140	0
382	20250115	134000	53716900	4140	4140	4140	4140	38
383	20250115	133900	53559580	4140	4140	4140	4140	9
384	20250115	133800	53522320	4135	4135	4135	4135	0
385	20250115	133700	53522320	4135	4135	4135	4135	0
386	20250115	133600	53522320	4135	4135	4135	4135	7
387	20250115	133500	53493375	4135	4135	4135	4135	0
388	20250115	133400	53493375	4135	4135	4135	4135	208
389	20250115	133300	52633295	4135	4145	4145	4135	26
390	20250115	133200	52525665	4140	4140	4140	4140	0
391	20250115	133100	52525665	4140	4140	4140	4140	8
392	20250115	133000	52492545	4140	4140	4140	4140	0
393	20250115	132900	52492545	4140	4140	4140	4140	0
394	20250115	132800	52492545	4140	4140	4140	4140	8
395	20250115	132700	52459425	4135	4135	4135	4135	0
396	20250115	132600	52459425	4135	4135	4135	4135	0
397	20250115	132500	52459425	4135	4135	4135	4135	10
398	20250115	132400	52418075	4135	4135	4135	4135	0
399	20250115	132300	52418075	4135	4135	4135	4135	177
400	20250115	132200	51686180	4140	4140	4140	4140	9
401	20250115	132100	51648920	4140	4140	4140	4140	0
402	20250115	132000	51648920	4140	4140	4140	4140	5
403	20250115	131900	51628220	4140	4140	4140	4140	0
404	20250115	131800	51628220	4140	4140	4140	4140	6
405	20250115	131700	51603380	4140	4140	4140	4140	3
406	20250115	131600	51590960	4145	4145	4145	4145	0
407	20250115	131500	51590960	4145	4145	4145	4145	2
408	20250115	131400	51582670	4150	4150	4150	4150	8
409	20250115	131300	51549470	4150	4155	4155	4150	4216
410	20250115	131200	34032715	4155	4155	4155	4155	8
411	20250115	131100	33999475	4160	4160	4160	4160	9
412	20250115	131000	33962035	4155	4155	4155	4155	0
413	20250115	130900	33962035	4155	4155	4155	4155	9
414	20250115	130800	33924640	4160	4160	4160	4160	0
415	20250115	130700	33924640	4160	4155	4160	4155	18
416	20250115	130600	33849805	4155	4155	4155	4155	0
417	20250115	130500	33849805	4155	4155	4155	4155	0
418	20250115	130400	33849805	4155	4155	4155	4155	4011
419	20250115	130300	17184100	4155	4155	4155	4155	0
420	20250115	130200	17184100	4155	4155	4155	4155	0
421	20250115	130100	17184100	4155	4155	4155	4155	10
422	20250115	130000	17142550	4155	4155	4155	4155	0
423	20250115	125900	17142550	4155	4155	4155	4155	9
424	20250115	125800	17105155	4160	4160	4160	4160	0
425	20250115	125700	17105155	4160	4160	4160	4160	0
426	20250115	125600	17105155	4160	4165	4165	4160	229
427	20250115	125500	16152475	4160	4160	4160	4160	7
428	20250115	125400	16123355	4160	4160	4160	4160	10
429	20250115	125300	16081755	4165	4165	4165	4165	0
430	20250115	125200	16081755	4165	4165	4165	4165	8
431	20250115	125100	16048435	4160	4160	4160	4160	8
432	20250115	125000	16015155	4160	4160	4160	4160	0
433	20250115	124900	16015155	4160	4160	4160	4160	0
434	20250115	124800	16015155	4160	4160	4160	4160	8
435	20250115	124700	15981875	4160	4160	4160	4160	0
436	20250115	124600	15981875	4160	4160	4160	4160	10
437	20250115	124500	15940275	4160	4160	4160	4160	0
438	20250115	124400	15940275	4160	4160	4160	4160	0
439	20250115	124300	15940275	4160	4160	4160	4160	8
440	20250115	124200	15906995	4160	4160	4160	4160	0
441	20250115	124100	15906995	4160	4160	4160	4160	0
442	20250115	124000	15906995	4160	4160	4160	4160	8
443	20250115	123900	15873715	4160	4160	4160	4160	0
444	20250115	123800	15873715	4160	4160	4160	4160	9
445	20250115	123700	15836275	4165	4165	4165	4165	9
446	20250115	123600	15798790	4160	4160	4160	4160	0
447	20250115	123500	15798790	4160	4160	4160	4160	9
448	20250115	123400	15761350	4165	4165	4165	4165	0
449	20250115	123300	15761350	4165	4165	4165	4165	8
450	20250115	123200	15728030	4165	4155	4165	4155	13
451	20250115	123100	15673965	4165	4165	4165	4165	0
452	20250115	123000	15673965	4165	4165	4165	4165	8
453	20250115	122900	15640645	4155	4155	4155	4155	9
454	20250115	122800	15603250	4160	4160	4160	4160	0
455	20250115	122700	15603250	4160	4160	4160	4160	9
456	20250115	122600	15565810	4165	4165	4165	4165	8
457	20250115	122500	15532490	4160	4160	4160	4160	0
458	20250115	122400	15532490	4160	4160	4160	4160	7
459	20250115	122300	15503370	4160	4160	4160	4160	0
460	20250115	122200	15503370	4160	4160	4160	4160	1
461	20250115	122100	15499210	4155	4155	4155	4155	10
462	20250115	122000	15457660	4160	4160	4160	4160	0
463	20250115	121900	15457660	4160	4155	4160	4155	17
464	20250115	121800	15386985	4155	4155	4155	4155	0
465	20250115	121700	15386985	4155	4155	4155	4155	0
466	20250115	121600	15386985	4155	4155	4155	4155	7
467	20250115	121500	15357900	4160	4160	4160	4160	8
468	20250115	121400	15324620	4155	4155	4155	4155	10
469	20250115	121300	15283070	4160	4160	4160	4160	0
470	20250115	121200	15283070	4160	4160	4160	4160	7
471	20250115	121100	15253950	4160	4155	4160	4155	9
472	20250115	121000	15216550	4155	4155	4155	4155	0
473	20250115	120900	15216550	4155	4155	4155	4155	0
474	20250115	120800	15216550	4155	4160	4160	4155	16
475	20250115	120700	15150030	4155	4155	4155	4155	0
476	20250115	120600	15150030	4155	4155	4155	4155	10
477	20250115	120500	15108480	4155	4155	4155	4155	0
478	20250115	120400	15108480	4155	4155	4155	4155	0
479	20250115	120300	15108480	4155	4155	4155	4155	8
480	20250115	120200	15075240	4155	4155	4155	4155	0
481	20250115	120100	15075240	4155	4155	4155	4155	0
482	20250115	120000	15075240	4155	4155	4155	4155	8
483	20250115	115900	15042000	4160	4160	4160	4160	0
484	20250115	115800	15042000	4160	4160	4160	4160	0
485	20250115	115700	15042000	4160	4160	4160	4160	1
486	20250115	115600	15037840	4160	4160	4160	4160	8
487	20250115	115500	15004560	4160	4160	4160	4160	1
488	20250115	115400	15000400	4160	4160	4160	4160	0
489	20250115	115300	15000400	4160	4160	4160	4160	7
490	20250115	115200	14971280	4160	4160	4160	4160	1
491	20250115	115100	14967120	4160	4160	4160	4160	0
492	20250115	115000	14967120	4160	4160	4160	4160	0
493	20250115	114900	14967120	4160	4160	4160	4160	9
494	20250115	114800	14929680	4160	4160	4160	4160	0
495	20250115	114700	14929680	4160	4160	4160	4160	9
496	20250115	114600	14892240	4160	4160	4160	4160	0
497	20250115	114500	14892240	4160	4160	4160	4160	0
498	20250115	114400	14892240	4160	4160	4160	4160	0
499	20250115	114300	14892240	4160	4160	4160	4160	7
500	20250115	114200	14863120	4160	4160	4160	4160	7
501	20250115	114100	14834000	4160	4160	4160	4160	3
502	20250115	114000	14821520	4160	4160	4160	4160	24
503	20250115	113900	14721680	4155	4155	4155	4155	9
504	20250115	113800	14684285	4160	4160	4160	4160	16
505	20250115	113700	14617725	4160	4160	4160	4160	0
506	20250115	113600	14617725	4160	4155	4160	4155	8
507	20250115	113500	14584480	4160	4160	4160	4160	0
508	20250115	113400	14584480	4160	4155	4160	4155	18
509	20250115	113300	14509650	4160	4160	4160	4160	0
510	20250115	113200	14509650	4160	4160	4160	4160	23
511	20250115	113100	14413970	4155	4155	4155	4155	8
512	20250115	113000	14380730	4160	4160	4160	4160	9
513	20250115	112900	14343290	4155	4155	4155	4155	0
514	20250115	112800	14343290	4155	4155	4155	4155	8
515	20250115	112700	14310050	4155	4155	4155	4155	0
516	20250115	112600	14310050	4155	4155	4155	4155	0
517	20250115	112500	14310050	4155	4155	4155	4155	10
518	20250115	112400	14268500	4155	4155	4155	4155	0
519	20250115	112300	14268500	4155	4155	4155	4155	8
520	20250115	112200	14235260	4160	4160	4160	4160	0
521	20250115	112100	14235260	4160	4160	4160	4160	12
522	20250115	112000	14185340	4155	4155	4155	4155	0
523	20250115	111900	14185340	4155	4160	4160	4155	16
524	20250115	111800	14118820	4160	4160	4160	4160	0
525	20250115	111700	14118820	4160	4160	4160	4160	8
526	20250115	111600	14085540	4160	4160	4160	4160	0
527	20250115	111500	14085540	4160	4160	4160	4160	9
528	20250115	111400	14048100	4160	4160	4160	4160	0
529	20250115	111300	14048100	4160	4160	4160	4160	0
530	20250115	111200	14048100	4160	4160	4160	4160	1
531	20250115	111100	14043940	4160	4160	4160	4160	7
532	20250115	111000	14014820	4160	4160	4160	4160	9
533	20250115	110900	13977380	4160	4160	4160	4160	0
534	20250115	110800	13977380	4160	4160	4160	4160	0
535	20250115	110700	13977380	4160	4160	4160	4160	9
536	20250115	110600	13939940	4160	4160	4160	4160	0
537	20250115	110500	13939940	4160	4160	4160	4160	0
538	20250115	110400	13939940	4160	4160	4160	4160	7
539	20250115	110300	13910820	4160	4160	4160	4160	0
540	20250115	110200	13910820	4160	4160	4160	4160	0
541	20250115	110100	13910820	4160	4165	4165	4160	18
542	20250115	110000	13835900	4160	4160	4160	4160	0
543	20250115	105900	13835900	4160	4160	4160	4160	9
544	20250115	105800	13798460	4165	4165	4165	4165	0
545	20250115	105700	13798460	4165	4165	4165	4165	9
546	20250115	105600	13760975	4160	4160	4160	4160	7
547	20250115	105500	13731855	4160	4160	4160	4160	0
548	20250115	105400	13731855	4160	4160	4160	4160	10
549	20250115	105300	13690255	4165	4165	4165	4165	8
550	20250115	105200	13656935	4160	4160	4160	4160	0
551	20250115	105100	13656935	4160	4160	4160	4160	8
552	20250115	105000	13623655	4165	4165	4165	4165	8
553	20250115	104900	13590335	4160	4160	4160	4160	0
554	20250115	104800	13590335	4160	4160	4160	4160	0
555	20250115	104700	13590335	4160	4160	4160	4160	0
556	20250115	104600	13590335	4160	4160	4160	4160	0
557	20250115	104500	13590335	4160	4160	4160	4160	0
558	20250115	104400	13590335	4160	4160	4160	4160	0
559	20250115	104300	13590335	4160	4160	4160	4160	0
560	20250115	104200	13590335	4160	4160	4160	4160	0
561	20250115	104100	13590335	4160	4160	4160	4160	1
562	20250115	104000	13586175	4165	4165	4165	4165	0
563	20250115	103900	13586175	4165	4165	4165	4165	31
564	20250115	103800	13457060	4165	4165	4165	4165	0
565	20250115	103700	13457060	4165	4165	4165	4165	0
566	20250115	103600	13457060	4165	4165	4165	4165	0
567	20250115	103500	13457060	4165	4165	4165	4165	16
568	20250115	103400	13390420	4165	4165	4165	4165	0
569	20250115	103300	13390420	4165	4165	4165	4165	0
570	20250115	103200	13390420	4165	4165	4165	4165	0
571	20250115	103100	13390420	4165	4165	4165	4165	8
572	20250115	103000	13357100	4165	4165	4165	4165	50
573	20250115	102900	13148850	4160	4160	4160	4160	0
574	20250115	102800	13148850	4160	4160	4160	4160	0
575	20250115	102700	13148850	4160	4160	4160	4160	72
576	20250115	102600	12849330	4160	4160	4160	4160	0
577	20250115	102500	12849330	4160	4160	4160	4160	86
578	20250115	102400	12491570	4165	4165	4165	4165	8
579	20250115	102300	12458250	4165	4165	4165	4165	0
580	20250115	102200	12458250	4165	4165	4165	4165	0
581	20250115	102100	12458250	4165	4165	4165	4165	0
582	20250115	102000	12458250	4165	4165	4165	4165	9
583	20250115	101900	12420765	4165	4165	4165	4165	0
584	20250115	101800	12420765	4165	4165	4165	4165	0
585	20250115	101700	12420765	4165	4165	4165	4165	0
586	20250115	101600	12420765	4165	4165	4165	4165	92
587	20250115	101500	12037585	4170	4170	4170	4170	0
588	20250115	101400	12037585	4170	4170	4170	4170	0
589	20250115	101300	12037585	4170	4170	4170	4170	16
590	20250115	101200	11970865	4170	4170	4170	4170	1
591	20250115	101100	11966695	4170	4170	4170	4170	1
592	20250115	101000	11962525	4165	4165	4165	4165	0
593	20250115	100900	11962525	4165	4165	4165	4165	0
594	20250115	100800	11962525	4165	4165	4165	4165	0
595	20250115	100700	11962525	4165	4165	4165	4165	0
596	20250115	100600	11962525	4165	4165	4165	4165	0
597	20250115	100500	11962525	4165	4165	4165	4165	0
598	20250115	100400	11962525	4165	4165	4165	4165	10
599	20250115	100300	11920875	4165	4165	4165	4165	0
600	20250115	100200	11920875	4165	4165	4165	4165	0
601	20250115	100100	11920875	4165	4165	4165	4165	0
602	20250115	100000	11920875	4165	4165	4165	4165	0
603	20250115	095900	11920875	4165	4165	4165	4165	0
604	20250115	095800	11920875	4165	4165	4165	4165	120
605	20250115	095700	11421075	4165	4165	4165	4165	0
606	20250115	095600	11421075	4165	4165	4165	4165	0
607	20250115	095500	11421075	4165	4165	4165	4165	0
608	20250115	095400	11421075	4165	4165	4165	4165	8
609	20250115	095300	11387755	4165	4165	4165	4165	0
610	20250115	095200	11387755	4165	4165	4165	4165	204
611	20250115	095100	10538095	4165	4165	4165	4165	0
612	20250115	095000	10538095	4165	4165	4165	4165	8
613	20250115	094900	10504775	4165	4165	4165	4165	0
614	20250115	094800	10504775	4165	4165	4165	4165	0
615	20250115	094700	10504775	4165	4165	4165	4165	17
616	20250115	094600	10433970	4165	4165	4165	4165	0
617	20250115	094500	10433970	4165	4165	4165	4165	0
618	20250115	094400	10433970	4165	4165	4165	4165	0
619	20250115	094300	10433970	4165	4165	4165	4165	8
620	20250115	094200	10400650	4165	4165	4165	4165	0
621	20250115	094100	10400650	4165	4165	4165	4165	5
622	20250115	094000	10379825	4155	4165	4165	4155	870
623	20250115	093900	6764965	4155	4155	4155	4155	0
624	20250115	093800	6764965	4155	4155	4155	4155	0
625	20250115	093700	6764965	4155	4155	4155	4155	0
626	20250115	093600	6764965	4155	4165	4165	4155	1010
627	20250115	093500	2568195	4165	4165	4165	4165	4
628	20250115	093400	2551535	4165	4165	4165	4165	1
629	20250115	093300	2547370	4165	4165	4165	4165	0
630	20250115	093200	2547370	4165	4165	4165	4165	9
631	20250115	093100	2509885	4165	4160	4165	4160	16
632	20250115	093000	2443315	4160	4155	4160	4155	76
633	20250115	092900	2127355	4155	4155	4155	4155	0
634	20250115	092800	2127355	4155	4155	4155	4155	8
635	20250115	092700	2094115	4165	4155	4165	4155	2
636	20250115	092600	2085795	4145	4145	4145	4145	17
637	20250115	092500	2015330	4145	4160	4160	4145	21
638	20250115	092400	1928165	4160	4160	4160	4160	0
639	20250115	092300	1928165	4160	4160	4160	4160	0
640	20250115	092200	1928165	4160	4160	4160	4160	0
641	20250115	092100	1928165	4160	4160	4160	4160	8
642	20250115	092000	1894885	4160	4160	4160	4160	0
643	20250115	091900	1894885	4160	4160	4160	4160	0
644	20250115	091800	1894885	4160	4160	4160	4160	0
645	20250115	091700	1894885	4160	4160	4160	4160	258
646	20250115	091600	821605	4165	4165	4165	4165	0
647	20250115	091500	821605	4165	4165	4165	4165	0
648	20250115	091400	821605	4165	4165	4165	4165	0
649	20250115	091300	821605	4165	4165	4165	4165	9
650	20250115	091200	784120	4165	4165	4165	4165	0
651	20250115	091100	784120	4165	4165	4165	4165	0
652	20250115	091000	784120	4165	4165	4165	4165	0
653	20250115	090900	784120	4165	4165	4165	4165	9
654	20250115	090800	746635	4135	4135	4135	4135	0
655	20250115	090700	746635	4135	4135	4135	4135	0
656	20250115	090600	746635	4135	4135	4135	4135	61
657	20250115	090500	494400	4180	4180	4180	4180	0
658	20250115	090400	494400	4180	4180	4180	4180	0
659	20250115	090300	494400	4180	4180	4180	4180	0
660	20250115	090200	494400	4180	4180	4180	4180	2
661	20250115	090100	486040	4190	4190	4190	4190	0
662	20250115	090000	486040	4190	4190	4190	4190	116