KissMeData/327260/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211700	177070210	4985	4985	4985	4985	560
3	20250106	211600	177070210	4985	4985	4985	4985	0
4	20250106	211500	177070210	4985	4985	4985	4985	0
5	20250106	211400	177070210	4985	4985	4985	4985	0
6	20250106	211300	177070210	4985	4985	4985	4985	0
7	20250106	211200	177070210	4985	4985	4985	4985	0
8	20250106	211100	177070210	4985	4985	4985	4985	0
9	20250106	211000	177070210	4985	4985	4985	4985	0
10	20250106	210900	177070210	4985	4985	4985	4985	0
11	20250106	210800	177070210	4985	4985	4985	4985	0
12	20250106	210700	177070210	4985	4985	4985	4985	0
13	20250106	210600	177070210	4985	4985	4985	4985	0
14	20250106	210500	177070210	4985	4985	4985	4985	0
15	20250106	210400	177070210	4985	4985	4985	4985	0
16	20250106	210300	177070210	4985	4985	4985	4985	0
17	20250106	210200	177070210	4985	4985	4985	4985	0
18	20250106	210100	177070210	4985	4985	4985	4985	0
19	20250106	210000	177070210	4985	4985	4985	4985	0
20	20250106	205900	177070210	4985	4985	4985	4985	0
21	20250106	205800	177070210	4985	4985	4985	4985	0
22	20250106	205700	177070210	4985	4985	4985	4985	0
23	20250106	205600	177070210	4985	4985	4985	4985	0
24	20250106	205500	177070210	4985	4985	4985	4985	0
25	20250106	205400	177070210	4985	4985	4985	4985	0
26	20250106	205300	177070210	4985	4985	4985	4985	0
27	20250106	205200	177070210	4985	4985	4985	4985	0
28	20250106	205100	177070210	4985	4985	4985	4985	0
29	20250106	205000	177070210	4985	4985	4985	4985	0
30	20250106	204900	177070210	4985	4985	4985	4985	0
31	20250106	204800	177070210	4985	4985	4985	4985	0
32	20250106	204700	177070210	4985	4985	4985	4985	560
33	20250106	204600	177070210	4985	4985	4985	4985	0
34	20250106	204500	177070210	4985	4985	4985	4985	0
35	20250106	204400	177070210	4985	4985	4985	4985	0
36	20250106	204300	177070210	4985	4985	4985	4985	0
37	20250106	204200	177070210	4985	4985	4985	4985	0
38	20250106	204100	177070210	4985	4985	4985	4985	0
39	20250106	204000	177070210	4985	4985	4985	4985	0
40	20250106	203900	177070210	4985	4985	4985	4985	0
41	20250106	203800	177070210	4985	4985	4985	4985	0
42	20250106	203700	177070210	4985	4985	4985	4985	0
43	20250106	203600	177070210	4985	4985	4985	4985	0
44	20250106	203500	177070210	4985	4985	4985	4985	0
45	20250106	203400	177070210	4985	4985	4985	4985	0
46	20250106	203300	177070210	4985	4985	4985	4985	0
47	20250106	203200	177070210	4985	4985	4985	4985	0
48	20250106	203100	177070210	4985	4985	4985	4985	0
49	20250106	203000	177070210	4985	4985	4985	4985	0
50	20250106	202900	177070210	4985	4985	4985	4985	0
51	20250106	202800	177070210	4985	4985	4985	4985	0
52	20250106	202700	177070210	4985	4985	4985	4985	0
53	20250106	202600	177070210	4985	4985	4985	4985	0
54	20250106	202500	177070210	4985	4985	4985	4985	0
55	20250106	202400	177070210	4985	4985	4985	4985	0
56	20250106	202300	177070210	4985	4985	4985	4985	0
57	20250106	202200	177070210	4985	4985	4985	4985	0
58	20250106	202100	177070210	4985	4985	4985	4985	0
59	20250106	202000	177070210	4985	4985	4985	4985	0
60	20250106	201900	177070210	4985	4985	4985	4985	0
61	20250106	201800	177070210	4985	4985	4985	4985	0
62	20250106	201700	177070210	4985	4985	4985	4985	560
63	20250106	201600	177070210	4985	4985	4985	4985	0
64	20250106	201500	177070210	4985	4985	4985	4985	0
65	20250106	201400	177070210	4985	4985	4985	4985	0
66	20250106	201300	177070210	4985	4985	4985	4985	0
67	20250106	201200	177070210	4985	4985	4985	4985	0
68	20250106	201100	177070210	4985	4985	4985	4985	0
69	20250106	201000	177070210	4985	4985	4985	4985	0
70	20250106	200900	177070210	4985	4985	4985	4985	0
71	20250106	200800	177070210	4985	4985	4985	4985	0
72	20250106	200700	177070210	4985	4985	4985	4985	0
73	20250106	200600	177070210	4985	4985	4985	4985	0
74	20250106	200500	177070210	4985	4985	4985	4985	0
75	20250106	200400	177070210	4985	4985	4985	4985	0
76	20250106	200300	177070210	4985	4985	4985	4985	0
77	20250106	200200	177070210	4985	4985	4985	4985	0
78	20250106	200100	177070210	4985	4985	4985	4985	0
79	20250106	200000	177070210	4985	4985	4985	4985	0
80	20250106	195900	177070210	4985	4985	4985	4985	0
81	20250106	195800	177070210	4985	4985	4985	4985	0
82	20250106	195700	177070210	4985	4985	4985	4985	0
83	20250106	195600	177070210	4985	4985	4985	4985	0
84	20250106	195500	177070210	4985	4985	4985	4985	0
85	20250106	195400	177070210	4985	4985	4985	4985	0
86	20250106	195300	177070210	4985	4985	4985	4985	0
87	20250106	195200	177070210	4985	4985	4985	4985	0
88	20250106	195100	177070210	4985	4985	4985	4985	0
89	20250106	195000	177070210	4985	4985	4985	4985	0
90	20250106	194900	177070210	4985	4985	4985	4985	0
91	20250106	194800	177070210	4985	4985	4985	4985	0
92	20250106	194700	177070210	4985	4985	4985	4985	560
93	20250106	194600	177070210	4985	4985	4985	4985	0
94	20250106	194500	177070210	4985	4985	4985	4985	0
95	20250106	194400	177070210	4985	4985	4985	4985	0
96	20250106	194300	177070210	4985	4985	4985	4985	0
97	20250106	194200	177070210	4985	4985	4985	4985	0
98	20250106	194100	177070210	4985	4985	4985	4985	0
99	20250106	194000	177070210	4985	4985	4985	4985	0
100	20250106	193900	177070210	4985	4985	4985	4985	0
101	20250106	193800	177070210	4985	4985	4985	4985	0
102	20250106	193700	177070210	4985	4985	4985	4985	0
103	20250106	193600	177070210	4985	4985	4985	4985	0
104	20250106	193500	177070210	4985	4985	4985	4985	0
105	20250106	193400	177070210	4985	4985	4985	4985	0
106	20250106	193300	177070210	4985	4985	4985	4985	0
107	20250106	193200	177070210	4985	4985	4985	4985	0
108	20250106	193100	177070210	4985	4985	4985	4985	0
109	20250106	193000	177070210	4985	4985	4985	4985	0
110	20250106	192900	177070210	4985	4985	4985	4985	0
111	20250106	192800	177070210	4985	4985	4985	4985	0
112	20250106	192700	177070210	4985	4985	4985	4985	0
113	20250106	192600	177070210	4985	4985	4985	4985	0
114	20250106	192500	177070210	4985	4985	4985	4985	0
115	20250106	192400	177070210	4985	4985	4985	4985	0
116	20250106	192300	177070210	4985	4985	4985	4985	0
117	20250106	192200	177070210	4985	4985	4985	4985	0
118	20250106	192100	177070210	4985	4985	4985	4985	0
119	20250106	192000	177070210	4985	4985	4985	4985	0
120	20250106	191900	177070210	4985	4985	4985	4985	0
121	20250106	191800	177070210	4985	4985	4985	4985	0
122	20250106	191700	177070210	4985	4985	4985	4985	560
123	20250106	191600	177070210	4985	4985	4985	4985	0
124	20250106	191500	177070210	4985	4985	4985	4985	0
125	20250106	191400	177070210	4985	4985	4985	4985	0
126	20250106	191300	177070210	4985	4985	4985	4985	0
127	20250106	191200	177070210	4985	4985	4985	4985	0
128	20250106	191100	177070210	4985	4985	4985	4985	0
129	20250106	191000	177070210	4985	4985	4985	4985	0
130	20250106	190900	177070210	4985	4985	4985	4985	0
131	20250106	190800	177070210	4985	4985	4985	4985	0
132	20250106	190700	177070210	4985	4985	4985	4985	0
133	20250106	190600	177070210	4985	4985	4985	4985	0
134	20250106	190500	177070210	4985	4985	4985	4985	0
135	20250106	190400	177070210	4985	4985	4985	4985	0
136	20250106	190300	177070210	4985	4985	4985	4985	0
137	20250106	190200	177070210	4985	4985	4985	4985	0
138	20250106	190100	177070210	4985	4985	4985	4985	0
139	20250106	190000	177070210	4985	4985	4985	4985	0
140	20250106	185900	177070210	4985	4985	4985	4985	0
141	20250106	185800	177070210	4985	4985	4985	4985	0
142	20250106	185700	177070210	4985	4985	4985	4985	0
143	20250106	185600	177070210	4985	4985	4985	4985	0
144	20250106	185500	177070210	4985	4985	4985	4985	0
145	20250106	185400	177070210	4985	4985	4985	4985	0
146	20250106	185300	177070210	4985	4985	4985	4985	0
147	20250106	185200	177070210	4985	4985	4985	4985	0
148	20250106	185100	177070210	4985	4985	4985	4985	0
149	20250106	185000	177070210	4985	4985	4985	4985	0
150	20250106	184900	177070210	4985	4985	4985	4985	0
151	20250106	184800	177070210	4985	4985	4985	4985	0
152	20250106	184700	177070210	4985	4985	4985	4985	560
153	20250106	184600	177070210	4985	4985	4985	4985	0
154	20250106	184500	177070210	4985	4985	4985	4985	0
155	20250106	184400	177070210	4985	4985	4985	4985	0
156	20250106	184300	177070210	4985	4985	4985	4985	0
157	20250106	184200	177070210	4985	4985	4985	4985	0
158	20250106	184100	177070210	4985	4985	4985	4985	0
159	20250106	184000	177070210	4985	4985	4985	4985	0
160	20250106	183900	177070210	4985	4985	4985	4985	0
161	20250106	183800	177070210	4985	4985	4985	4985	0
162	20250106	183700	177070210	4985	4985	4985	4985	0
163	20250106	183600	177070210	4985	4985	4985	4985	0
164	20250106	183500	177070210	4985	4985	4985	4985	0
165	20250106	183400	177070210	4985	4985	4985	4985	0
166	20250106	183300	177070210	4985	4985	4985	4985	0
167	20250106	183200	177070210	4985	4985	4985	4985	0
168	20250106	183100	177070210	4985	4985	4985	4985	0
169	20250106	183000	177070210	4985	4985	4985	4985	0
170	20250106	182900	177070210	4985	4985	4985	4985	0
171	20250106	182800	177070210	4985	4985	4985	4985	0
172	20250106	182700	177070210	4985	4985	4985	4985	0
173	20250106	182600	177070210	4985	4985	4985	4985	0
174	20250106	182500	177070210	4985	4985	4985	4985	0
175	20250106	182400	177070210	4985	4985	4985	4985	0
176	20250106	182300	177070210	4985	4985	4985	4985	0
177	20250106	182200	177070210	4985	4985	4985	4985	0
178	20250106	182100	177070210	4985	4985	4985	4985	0
179	20250106	182000	177070210	4985	4985	4985	4985	0
180	20250106	181900	177070210	4985	4985	4985	4985	0
181	20250106	181800	177070210	4985	4985	4985	4985	0
182	20250106	181700	177070210	4985	4985	4985	4985	560
183	20250106	181600	177070210	4985	4985	4985	4985	0
184	20250106	181500	177070210	4985	4985	4985	4985	0
185	20250106	181400	177070210	4985	4985	4985	4985	0
186	20250106	181300	177070210	4985	4985	4985	4985	0
187	20250106	181200	177070210	4985	4985	4985	4985	0
188	20250106	181100	177070210	4985	4985	4985	4985	0
189	20250106	181000	177070210	4985	4985	4985	4985	0
190	20250106	180900	177070210	4985	4985	4985	4985	0
191	20250106	180800	177070210	4985	4985	4985	4985	0
192	20250106	180700	177070210	4985	4985	4985	4985	0
193	20250106	180600	177070210	4985	4985	4985	4985	0
194	20250106	180500	177070210	4985	4985	4985	4985	0
195	20250106	180400	177070210	4985	4985	4985	4985	0
196	20250106	180300	177070210	4985	4985	4985	4985	0
197	20250106	180200	177070210	4985	4985	4985	4985	0
198	20250106	180100	177070210	4985	4985	4985	4985	0
199	20250106	180000	177070210	4985	4985	4985	4985	0
200	20250106	175900	177070210	4985	4985	4985	4985	0
201	20250106	175800	177070210	4985	4985	4985	4985	0
202	20250106	175700	177070210	4985	4985	4985	4985	0
203	20250106	175600	177070210	4985	4985	4985	4985	0
204	20250106	175500	177070210	4985	4985	4985	4985	0
205	20250106	175400	177070210	4985	4985	4985	4985	0
206	20250106	175300	177070210	4985	4985	4985	4985	0
207	20250106	175200	177070210	4985	4985	4985	4985	0
208	20250106	175100	177070210	4985	4985	4985	4985	0
209	20250106	175000	177070210	4985	4985	4985	4985	0
210	20250106	174900	177070210	4985	4985	4985	4985	0
211	20250106	174800	177070210	4985	4985	4985	4985	0
212	20250106	174700	177070210	4985	4985	4985	4985	560
213	20250106	174600	177070210	4985	4985	4985	4985	0
214	20250106	174500	177070210	4985	4985	4985	4985	0
215	20250106	174400	177070210	4985	4985	4985	4985	0
216	20250106	174300	177070210	4985	4985	4985	4985	0
217	20250106	174200	177070210	4985	4985	4985	4985	0
218	20250106	174100	177070210	4985	4985	4985	4985	0
219	20250106	174000	177070210	4985	4985	4985	4985	0
220	20250106	173900	177070210	4985	4985	4985	4985	0
221	20250106	173800	177070210	4985	4985	4985	4985	0
222	20250106	173700	177070210	4985	4985	4985	4985	0
223	20250106	173600	177070210	4985	4985	4985	4985	0
224	20250106	173500	177070210	4985	4985	4985	4985	0
225	20250106	173400	177070210	4985	4985	4985	4985	0
226	20250106	173300	177070210	4985	4985	4985	4985	0
227	20250106	173200	177070210	4985	4985	4985	4985	0
228	20250106	173100	177070210	4985	4985	4985	4985	0
229	20250106	173000	177070210	4985	4985	4985	4985	0
230	20250106	172900	177070210	4985	4985	4985	4985	0
231	20250106	172800	177070210	4985	4985	4985	4985	0
232	20250106	172700	177070210	4985	4985	4985	4985	0
233	20250106	172600	177070210	4985	4985	4985	4985	0
234	20250106	172500	177070210	4985	4985	4985	4985	0
235	20250106	172400	177070210	4985	4985	4985	4985	0
236	20250106	172300	177070210	4985	4985	4985	4985	0
237	20250106	172200	177070210	4985	4985	4985	4985	0
238	20250106	172100	177070210	4985	4985	4985	4985	0
239	20250106	172000	177070210	4985	4985	4985	4985	0
240	20250106	171900	177070210	4985	4985	4985	4985	0
241	20250106	171800	177070210	4985	4985	4985	4985	0
242	20250106	171700	177070210	4985	4985	4985	4985	560
243	20250106	171600	177070210	4985	4985	4985	4985	0
244	20250106	171500	177070210	4985	4985	4985	4985	0
245	20250106	171400	177070210	4985	4985	4985	4985	0
246	20250106	171300	177070210	4985	4985	4985	4985	0
247	20250106	171200	177070210	4985	4985	4985	4985	0
248	20250106	171100	177070210	4985	4985	4985	4985	0
249	20250106	171000	177070210	4985	4985	4985	4985	0
250	20250106	170900	177070210	4985	4985	4985	4985	0
251	20250106	170800	177070210	4985	4985	4985	4985	0
252	20250106	170700	177070210	4985	4985	4985	4985	0
253	20250106	170600	177070210	4985	4985	4985	4985	0
254	20250106	170500	177070210	4985	4985	4985	4985	0
255	20250106	170400	177070210	4985	4985	4985	4985	0
256	20250106	170300	177070210	4985	4985	4985	4985	0
257	20250106	170200	177070210	4985	4985	4985	4985	0
258	20250106	170100	177070210	4985	4985	4985	4985	0
259	20250106	170000	177070210	4985	4985	4985	4985	0
260	20250106	165900	177070210	4985	4985	4985	4985	0
261	20250106	165800	177070210	4985	4985	4985	4985	0
262	20250106	165700	177070210	4985	4985	4985	4985	0
263	20250106	165600	177070210	4985	4985	4985	4985	0
264	20250106	165500	177070210	4985	4985	4985	4985	0
265	20250106	165400	177070210	4985	4985	4985	4985	0
266	20250106	165300	177070210	4985	4985	4985	4985	0
267	20250106	165200	177070210	4985	4985	4985	4985	0
268	20250106	165100	177070210	4985	4985	4985	4985	0
269	20250106	165000	177070210	4985	4985	4985	4985	0
270	20250106	164900	177070210	4985	4985	4985	4985	0
271	20250106	164800	177070210	4985	4985	4985	4985	0
272	20250106	164700	177070210	4985	4985	4985	4985	560
273	20250106	164600	177070210	4985	4985	4985	4985	0
274	20250106	164500	177070210	4985	4985	4985	4985	0
275	20250106	164400	177070210	4985	4985	4985	4985	0
276	20250106	164300	177070210	4985	4985	4985	4985	0
277	20250106	164200	177070210	4985	4985	4985	4985	0
278	20250106	164100	177070210	4985	4985	4985	4985	0
279	20250106	164000	177070210	4985	4985	4985	4985	0
280	20250106	163900	177070210	4985	4985	4985	4985	0
281	20250106	163800	177070210	4985	4985	4985	4985	0
282	20250106	163700	177070210	4985	4985	4985	4985	0
283	20250106	163600	177070210	4985	4985	4985	4985	0
284	20250106	163500	177070210	4985	4985	4985	4985	0
285	20250106	163400	177070210	4985	4985	4985	4985	0
286	20250106	163300	177070210	4985	4985	4985	4985	0
287	20250106	163200	177070210	4985	4985	4985	4985	0
288	20250106	163100	177070210	4985	4985	4985	4985	0
289	20250106	163000	177070210	4985	4985	4985	4985	0
290	20250106	162900	177070210	4985	4985	4985	4985	0
291	20250106	162800	177070210	4985	4985	4985	4985	0
292	20250106	162700	177070210	4985	4985	4985	4985	0
293	20250106	162600	177070210	4985	4985	4985	4985	0
294	20250106	162500	177070210	4985	4985	4985	4985	0
295	20250106	162400	177070210	4985	4985	4985	4985	0
296	20250106	162300	177070210	4985	4985	4985	4985	0
297	20250106	162200	177070210	4985	4985	4985	4985	0
298	20250106	162100	177070210	4985	4985	4985	4985	0
299	20250106	162000	177070210	4985	4985	4985	4985	0
300	20250106	161900	177070210	4985	4985	4985	4985	0
301	20250106	161800	177070210	4985	4985	4985	4985	0
302	20250106	161700	177070210	4985	4985	4985	4985	560
303	20250106	161600	177070210	4985	4985	4985	4985	0
304	20250106	161500	177070210	4985	4985	4985	4985	0
305	20250106	161400	177070210	4985	4985	4985	4985	0
306	20250106	161300	177070210	4985	4985	4985	4985	0
307	20250106	161200	177070210	4985	4985	4985	4985	0
308	20250106	161100	177070210	4985	4985	4985	4985	0
309	20250106	161000	177070210	4985	4985	4985	4985	0
310	20250106	160900	177070210	4985	4985	4985	4985	0
311	20250106	160800	177070210	4985	4985	4985	4985	0
312	20250106	160700	177070210	4985	4985	4985	4985	0
313	20250106	160600	177070210	4985	4985	4985	4985	0
314	20250106	160500	177070210	4985	4985	4985	4985	0
315	20250106	160400	177070210	4985	4985	4985	4985	0
316	20250106	160300	177070210	4985	4985	4985	4985	0
317	20250106	160200	177070210	4985	4985	4985	4985	0
318	20250106	160100	177070210	4985	4985	4985	4985	0
319	20250106	160000	177070210	4985	4985	4985	4985	0
320	20250106	155900	177070210	4985	4985	4985	4985	0
321	20250106	155800	177070210	4985	4985	4985	4985	0
322	20250106	155700	177070210	4985	4985	4985	4985	0
323	20250106	155600	177070210	4985	4985	4985	4985	0
324	20250106	155500	177070210	4985	4985	4985	4985	0
325	20250106	155400	177070210	4985	4985	4985	4985	0
326	20250106	155300	177070210	4985	4985	4985	4985	0
327	20250106	155200	177070210	4985	4985	4985	4985	0
328	20250106	155100	177070210	4985	4985	4985	4985	0
329	20250106	155000	177070210	4985	4985	4985	4985	0
330	20250106	154900	177070210	4985	4985	4985	4985	0
331	20250106	154800	177070210	4985	4985	4985	4985	0
332	20250106	154700	177070210	4985	4985	4985	4985	560
333	20250106	154600	177070210	4985	4985	4985	4985	0
334	20250106	154500	177070210	4985	4985	4985	4985	0
335	20250106	154400	177070210	4985	4985	4985	4985	0
336	20250106	154300	177070210	4985	4985	4985	4985	0
337	20250106	154200	177070210	4985	4985	4985	4985	0
338	20250106	154100	177070210	4985	4985	4985	4985	0
339	20250106	154000	177070210	4985	4985	4985	4985	0
340	20250106	153900	177070210	4985	4985	4985	4985	0
341	20250106	153800	177070210	4985	4985	4985	4985	0
342	20250106	153700	177070210	4985	4985	4985	4985	0
343	20250106	153600	177070210	4985	4985	4985	4985	0
344	20250106	153500	177070210	4985	4985	4985	4985	0
345	20250106	153400	177070210	4985	4985	4985	4985	0
346	20250106	153300	177070210	4985	4985	4985	4985	0
347	20250106	153200	177070210	4985	4985	4985	4985	0
348	20250106	153100	177070210	4985	4985	4985	4985	0
349	20250106	153000	177070210	4985	4985	4985	4985	560
350	20250106	152900	174278610	4970	4970	4970	4970	0
351	20250106	152800	174278610	4970	4970	4970	4970	0
352	20250106	152700	174278610	4970	4970	4970	4970	0
353	20250106	152600	174278610	4970	4970	4970	4970	0
354	20250106	152500	174278610	4970	4970	4970	4970	0
355	20250106	152400	174278610	4970	4970	4970	4970	0
356	20250106	152300	174278610	4970	4970	4970	4970	0
357	20250106	152200	174278610	4970	4970	4970	4970	0
358	20250106	152100	174278610	4970	4970	4970	4970	0
359	20250106	152000	174278610	4970	4970	4970	4970	0
360	20250106	151900	174278610	4970	4970	4970	4970	0
361	20250106	151800	174278610	4970	4970	4970	4970	0
362	20250106	151700	174278610	4970	4970	4970	4970	0
363	20250106	151600	174278610	4970	4970	4970	4970	0
364	20250106	151500	174278610	4970	4970	4975	4970	125
365	20250106	151400	173657355	4970	4970	4970	4970	0
366	20250106	151300	173657355	4970	4970	4970	4970	10
367	20250106	151200	173607655	4975	4975	4975	4975	21
368	20250106	151100	173503180	4970	4970	4970	4970	18
369	20250106	151000	173413720	4980	4980	4980	4980	0
370	20250106	150900	173413720	4980	4980	4980	4980	0
371	20250106	150800	173413720	4980	4980	4980	4980	0
372	20250106	150700	173413720	4980	4980	4980	4980	0
373	20250106	150600	173413720	4980	4980	4980	4980	0
374	20250106	150500	173413720	4980	4980	4980	4980	31
375	20250106	150400	173259340	4970	4970	4970	4970	0
376	20250106	150300	173259340	4970	4970	4970	4970	0
377	20250106	150200	173259340	4970	4975	4975	4970	609
378	20250106	150100	170232565	4975	4975	4975	4975	0
379	20250106	150000	170232565	4975	4975	4975	4975	31
380	20250106	145900	170078340	4970	4970	4970	4970	0
381	20250106	145800	170078340	4970	4970	4970	4970	1
382	20250106	145700	170073370	4970	4970	4970	4970	10
383	20250106	145600	170023670	4970	4970	4970	4970	25
384	20250106	145500	169899420	4970	4970	4970	4970	0
385	20250106	145400	169899420	4970	4970	4970	4970	0
386	20250106	145300	169899420	4970	4970	4970	4970	0
387	20250106	145200	169899420	4970	4970	4970	4970	0
388	20250106	145100	169899420	4970	4970	4970	4970	0
389	20250106	145000	169899420	4970	4970	4970	4970	0
390	20250106	144900	169899420	4970	4970	4970	4970	0
391	20250106	144800	169899420	4970	4970	4970	4970	0
392	20250106	144700	169899420	4970	4970	4970	4970	0
393	20250106	144600	169899420	4970	4980	4980	4970	1264
394	20250106	144500	163609700	4980	4980	4980	4980	0
395	20250106	144400	163609700	4980	4980	4980	4980	0
396	20250106	144300	163609700	4980	4980	4980	4980	0
397	20250106	144200	163609700	4980	4980	4980	4980	0
398	20250106	144100	163609700	4980	4980	4980	4980	0
399	20250106	144000	163609700	4980	4980	4980	4980	0
400	20250106	143900	163609700	4980	4980	4980	4980	12
401	20250106	143800	163549940	4970	4970	4970	4970	0
402	20250106	143700	163549940	4970	4970	4970	4970	0
403	20250106	143600	163549940	4970	4970	4970	4970	0
404	20250106	143500	163549940	4970	4970	4970	4970	0
405	20250106	143400	163549940	4970	4970	4970	4970	0
406	20250106	143300	163549940	4970	4970	4970	4970	0
407	20250106	143200	163549940	4970	4970	4970	4970	0
408	20250106	143100	163549940	4970	4970	4970	4970	0
409	20250106	143000	163549940	4970	4970	4970	4970	0
410	20250106	142900	163549940	4970	4970	4970	4970	0
411	20250106	142800	163549940	4970	4970	4970	4970	0
412	20250106	142700	163549940	4970	4970	4970	4970	0
413	20250106	142600	163549940	4970	4970	4970	4970	0
414	20250106	142500	163549940	4970	4970	4970	4970	0
415	20250106	142400	163549940	4970	4970	4970	4970	0
416	20250106	142300	163549940	4970	4970	4970	4970	0
417	20250106	142200	163549940	4970	4970	4970	4970	0
418	20250106	142100	163549940	4970	4970	4970	4970	50
419	20250106	142000	163301440	4970	4970	4970	4970	0
420	20250106	141900	163301440	4970	4970	4970	4970	0
421	20250106	141800	163301440	4970	4970	4970	4970	0
422	20250106	141700	163301440	4970	4970	4970	4970	0
423	20250106	141600	163301440	4970	4980	4980	4970	11
424	20250106	141500	163246670	4980	4980	4980	4980	492
425	20250106	141400	160796510	4970	4970	4970	4970	0
426	20250106	141300	160796510	4970	4970	4970	4970	0
427	20250106	141200	160796510	4970	4970	4970	4970	0
428	20250106	141100	160796510	4970	4970	4970	4970	1
429	20250106	141000	160791540	4965	4965	4965	4965	0
430	20250106	140900	160791540	4965	4965	4965	4965	0
431	20250106	140800	160791540	4965	4965	4965	4965	0
432	20250106	140700	160791540	4965	4965	4965	4965	0
433	20250106	140600	160791540	4965	4965	4980	4965	5117
434	20250106	140500	135369750	4950	4950	4950	4950	0
435	20250106	140400	135369750	4950	4950	4950	4950	500
436	20250106	140300	132894750	4965	4965	4965	4965	0
437	20250106	140200	132894750	4965	4965	4965	4965	8
438	20250106	140100	132855030	4965	4965	4965	4965	1
439	20250106	140000	132850065	4965	4965	4965	4965	3
440	20250106	135900	132835170	4955	4960	4960	4955	3352
441	20250106	135800	116209915	4955	4955	4955	4955	867
442	20250106	135700	111913930	4955	4955	4955	4955	0
443	20250106	135600	111913930	4955	4955	4955	4955	5
444	20250106	135500	111889155	4955	4955	4955	4955	0
445	20250106	135400	111889155	4955	4955	4955	4955	0
446	20250106	135300	111889155	4955	4955	4955	4955	177
447	20250106	135200	111012120	4955	4955	4955	4955	0
448	20250106	135100	111012120	4955	4955	4955	4955	11
449	20250106	135000	110957615	4960	4960	4960	4960	0
450	20250106	134900	110957615	4960	4960	4960	4960	0
451	20250106	134800	110957615	4960	4960	4960	4960	0
452	20250106	134700	110957615	4960	4960	4960	4960	0
453	20250106	134600	110957615	4960	4960	4960	4960	0
454	20250106	134500	110957615	4960	4960	4960	4960	11
455	20250106	134400	110903055	4960	4960	4960	4960	1
456	20250106	134300	110898095	4960	4960	4960	4960	0
457	20250106	134200	110898095	4960	4955	4960	4955	221
458	20250106	134100	109803030	4955	4955	4955	4955	0
459	20250106	134000	109803030	4955	4955	4955	4955	1000
460	20250106	133900	104848030	4955	4955	4955	4955	3
461	20250106	133800	104833165	4950	4950	4950	4950	0
462	20250106	133700	104833165	4950	4950	4950	4950	0
463	20250106	133600	104833165	4950	4950	4950	4950	0
464	20250106	133500	104833165	4950	4950	4950	4950	0
465	20250106	133400	104833165	4950	4950	4950	4950	0
466	20250106	133300	104833165	4950	4950	4950	4950	2
467	20250106	133200	104823265	4950	4950	4950	4950	0
468	20250106	133100	104823265	4950	4950	4950	4950	0
469	20250106	133000	104823265	4950	4950	4950	4950	72
470	20250106	132900	104466865	4945	4945	4945	4945	0
471	20250106	132800	104466865	4945	4950	4950	4945	626
472	20250106	132700	101370665	4950	4950	4950	4950	0
473	20250106	132600	101370665	4950	4950	4950	4950	52
474	20250106	132500	101113265	4950	4950	4950	4950	6
475	20250106	132400	101083565	4955	4955	4955	4955	0
476	20250106	132300	101083565	4955	4955	4955	4955	0
477	20250106	132200	101083565	4955	4955	4955	4955	0
478	20250106	132100	101083565	4955	4955	4955	4955	0
479	20250106	132000	101083565	4955	4955	4955	4955	0
480	20250106	131900	101083565	4955	4955	4955	4955	36
481	20250106	131800	100905185	4955	4955	4955	4955	76
482	20250106	131700	100528605	4955	4955	4955	4955	0
483	20250106	131600	100528605	4955	4955	4955	4955	0
484	20250106	131500	100528605	4955	4955	4955	4955	0
485	20250106	131400	100528605	4955	4955	4955	4955	0
486	20250106	131300	100528605	4955	4955	4955	4955	0
487	20250106	131200	100528605	4955	4955	4955	4955	0
488	20250106	131100	100528605	4955	4955	4955	4955	0
489	20250106	131000	100528605	4955	4955	4955	4955	0
490	20250106	130900	100528605	4955	4955	4955	4955	0
491	20250106	130800	100528605	4955	4955	4955	4955	4
492	20250106	130700	100508785	4955	4955	4955	4955	0
493	20250106	130600	100508785	4955	4955	4955	4955	0
494	20250106	130500	100508785	4955	4955	4955	4955	0
495	20250106	130400	100508785	4955	4955	4955	4955	0
496	20250106	130300	100508785	4955	4955	4955	4955	0
497	20250106	130200	100508785	4955	4955	4955	4955	0
498	20250106	130100	100508785	4955	4955	4955	4955	0
499	20250106	130000	100508785	4955	4955	4955	4955	0
500	20250106	125900	100508785	4955	4955	4955	4955	0
501	20250106	125800	100508785	4955	4955	4955	4955	0
502	20250106	125700	100508785	4955	4955	4955	4955	0
503	20250106	125600	100508785	4955	4955	4955	4955	0
504	20250106	125500	100508785	4955	4955	4955	4955	0
505	20250106	125400	100508785	4955	4955	4955	4955	24
506	20250106	125300	100389865	4955	4955	4955	4955	0
507	20250106	125200	100389865	4955	4955	4955	4955	0
508	20250106	125100	100389865	4955	4955	4955	4955	0
509	20250106	125000	100389865	4955	4955	4955	4955	0
510	20250106	124900	100389865	4955	4955	4955	4955	0
511	20250106	124800	100389865	4955	4955	4955	4955	98
512	20250106	124700	99904275	4960	4960	4960	4960	0
513	20250106	124600	99904275	4960	4960	4960	4960	1
514	20250106	124500	99899315	4960	4960	4960	4960	0
515	20250106	124400	99899315	4960	4960	4960	4960	2
516	20250106	124300	99889395	4955	4955	4955	4955	0
517	20250106	124200	99889395	4955	4955	4955	4955	0
518	20250106	124100	99889395	4955	4955	4955	4955	0
519	20250106	124000	99889395	4955	4955	4955	4955	0
520	20250106	123900	99889395	4955	4955	4955	4955	0
521	20250106	123800	99889395	4955	4955	4955	4955	0
522	20250106	123700	99889395	4955	4955	4955	4955	0
523	20250106	123600	99889395	4955	4960	4960	4955	28
524	20250106	123500	99750540	4960	4960	4960	4960	0
525	20250106	123400	99750540	4960	4960	4960	4960	0
526	20250106	123300	99750540	4960	4960	4960	4960	0
527	20250106	123200	99750540	4960	4960	4960	4960	0
528	20250106	123100	99750540	4960	4960	4960	4960	52
529	20250106	123000	99492620	4960	4960	4960	4960	0
530	20250106	122900	99492620	4960	4960	4960	4960	0
531	20250106	122800	99492620	4960	4960	4960	4960	0
532	20250106	122700	99492620	4960	4960	4960	4960	0
533	20250106	122600	99492620	4960	4960	4960	4960	227
534	20250106	122500	98366700	4965	4965	4965	4965	0
535	20250106	122400	98366700	4965	4965	4965	4965	0
536	20250106	122300	98366700	4965	4965	4965	4965	0
537	20250106	122200	98366700	4965	4965	4965	4965	0
538	20250106	122100	98366700	4965	4965	4965	4965	2
539	20250106	122000	98356770	4965	4965	4965	4965	0
540	20250106	121900	98356770	4965	4965	4965	4965	3
541	20250106	121800	98341875	4960	4960	4960	4960	0
542	20250106	121700	98341875	4960	4960	4960	4960	0
543	20250106	121600	98341875	4960	4960	4960	4960	0
544	20250106	121500	98341875	4960	4960	4960	4960	0
545	20250106	121400	98341875	4960	4960	4960	4960	0
546	20250106	121300	98341875	4960	4960	4960	4960	0
547	20250106	121200	98341875	4960	4960	4960	4960	0
548	20250106	121100	98341875	4960	4960	4960	4960	0
549	20250106	121000	98341875	4960	4960	4960	4960	0
550	20250106	120900	98341875	4960	4960	4960	4960	0
551	20250106	120800	98341875	4960	4960	4960	4960	0
552	20250106	120700	98341875	4960	4960	4960	4960	50
553	20250106	120600	98093875	4960	4960	4960	4960	0
554	20250106	120500	98093875	4960	4960	4960	4960	366
555	20250106	120400	96278515	4960	4960	4960	4960	0
556	20250106	120300	96278515	4960	4960	4960	4960	0
557	20250106	120200	96278515	4960	4960	4960	4960	0
558	20250106	120100	96278515	4960	4960	4960	4960	100
559	20250106	120000	95782515	4950	4950	4950	4950	0
560	20250106	115900	95782515	4950	4950	4950	4950	0
561	20250106	115800	95782515	4950	4950	4950	4950	0
562	20250106	115700	95782515	4950	4950	4950	4950	0
563	20250106	115600	95782515	4950	4950	4950	4950	500
564	20250106	115500	93307515	4950	4950	4950	4950	0
565	20250106	115400	93307515	4950	4950	4950	4950	0
566	20250106	115300	93307515	4950	4950	4950	4950	0
567	20250106	115200	93307515	4950	4950	4950	4950	0
568	20250106	115100	93307515	4950	4950	4950	4950	10
569	20250106	115000	93258015	4965	4965	4965	4965	0
570	20250106	114900	93258015	4965	4965	4965	4965	2
571	20250106	114800	93248085	4955	4955	4955	4955	0
572	20250106	114700	93248085	4955	4955	4955	4955	0
573	20250106	114600	93248085	4955	4960	4960	4955	603
574	20250106	114500	90260215	4965	4965	4965	4965	50
575	20250106	114400	90011965	4970	4970	4970	4970	0
576	20250106	114300	90011965	4970	4970	4970	4970	0
577	20250106	114200	90011965	4970	4970	4970	4970	13
578	20250106	114100	89947355	4970	4970	4970	4970	0
579	20250106	114000	89947355	4970	4970	4970	4970	0
580	20250106	113900	89947355	4970	4970	4970	4970	0
581	20250106	113800	89947355	4970	4970	4970	4970	1000
582	20250106	113700	84977355	4970	4970	4970	4970	0
583	20250106	113600	84977355	4970	4970	4970	4970	0
584	20250106	113500	84977355	4970	4970	4970	4970	0
585	20250106	113400	84977355	4970	4960	4970	4955	292
586	20250106	113300	83530020	4960	4960	4960	4960	0
587	20250106	113200	83530020	4960	4960	4960	4960	20
588	20250106	113100	83430820	4970	4970	4970	4970	0
589	20250106	113000	83430820	4970	4970	4970	4970	20
590	20250106	112900	83331420	4970	4970	4970	4970	0
591	20250106	112800	83331420	4970	4970	4970	4970	0
592	20250106	112700	83331420	4970	4970	4970	4970	1
593	20250106	112600	83326450	4970	4970	4970	4970	0
594	20250106	112500	83326450	4970	4970	4970	4970	0
595	20250106	112400	83326450	4970	4970	4970	4970	0
596	20250106	112300	83326450	4970	4970	4970	4970	2
597	20250106	112200	83316510	4965	4965	4965	4965	0
598	20250106	112100	83316510	4965	4965	4965	4965	0
599	20250106	112000	83316510	4965	4965	4965	4965	5
600	20250106	111900	83291685	4970	4970	4970	4970	0
601	20250106	111800	83291685	4970	4970	4970	4970	0
602	20250106	111700	83291685	4970	4970	4970	4970	0
603	20250106	111600	83291685	4970	4970	4970	4970	43
604	20250106	111500	83077975	4970	4970	4970	4970	0
605	20250106	111400	83077975	4970	4970	4970	4970	0
606	20250106	111300	83077975	4970	4970	4970	4970	2
607	20250106	111200	83068035	4970	4960	4970	4960	20
608	20250106	111100	82968735	4960	4960	4960	4960	0
609	20250106	111000	82968735	4960	4960	4960	4960	0
610	20250106	110900	82968735	4960	4960	4960	4960	0
611	20250106	110800	82968735	4960	4970	4970	4960	21
612	20250106	110700	82864465	4975	4975	4975	4975	0
613	20250106	110600	82864465	4975	4975	4975	4975	0
614	20250106	110500	82864465	4975	4975	4975	4975	0
615	20250106	110400	82864465	4975	4975	4975	4975	0
616	20250106	110300	82864465	4975	4975	4975	4975	0
617	20250106	110200	82864465	4975	4975	4975	4975	0
618	20250106	110100	82864465	4975	4975	4975	4975	0
619	20250106	110000	82864465	4975	4975	4975	4975	0
620	20250106	105900	82864465	4975	4975	4975	4975	1
621	20250106	105800	82859490	4975	4975	4975	4975	15
622	20250106	105700	82784865	4975	4955	4975	4950	714
623	20250106	105600	79248875	4950	4950	4950	4950	0
624	20250106	105500	79248875	4950	4950	4950	4950	0
625	20250106	105400	79248875	4950	4960	4960	4950	633
626	20250106	105300	76114205	4960	4960	4960	4955	195
627	20250106	105200	75147140	4960	4960	4960	4960	1
628	20250106	105100	75142180	4955	4960	4975	4955	2588
629	20250106	105000	62293285	4950	4950	4950	4950	0
630	20250106	104900	62293285	4950	4950	4950	4950	0
631	20250106	104800	62293285	4950	4950	4950	4950	0
632	20250106	104700	62293285	4950	4950	4950	4950	0
633	20250106	104600	62293285	4950	4950	4950	4950	0
634	20250106	104500	62293285	4950	4950	4950	4950	0
635	20250106	104400	62293285	4950	4950	4950	4950	0
636	20250106	104300	62293285	4950	4950	4950	4950	0
637	20250106	104200	62293285	4950	4950	4950	4950	1
638	20250106	104100	62288335	4945	4965	4965	4945	1298
639	20250106	104000	55862615	4950	4950	4950	4950	207
640	20250106	103900	54837965	4960	4960	4960	4960	0
641	20250106	103800	54837965	4960	4960	4960	4960	53
642	20250106	103700	54575085	4965	4965	4965	4965	4
643	20250106	103600	54555225	4950	4950	4950	4950	0
644	20250106	103500	54555225	4950	4950	4950	4950	0
645	20250106	103400	54555225	4950	4950	4950	4950	0
646	20250106	103300	54555225	4950	4960	4960	4950	158
647	20250106	103200	53773105	4965	4965	4965	4965	167
648	20250106	103100	52943950	4965	4965	4965	4965	0
649	20250106	103000	52943950	4965	4965	4965	4965	1
650	20250106	102900	52938985	4965	4965	4965	4965	1
651	20250106	102800	52934020	4965	4965	4965	4965	0
652	20250106	102700	52934020	4965	4965	4965	4965	0
653	20250106	102600	52934020	4965	4965	4965	4965	40
654	20250106	102500	52735420	4965	4965	4965	4965	50
655	20250106	102400	52487170	4965	4965	4965	4965	100
656	20250106	102300	51990670	4965	4965	4965	4965	0
657	20250106	102200	51990670	4965	4965	4965	4965	0
658	20250106	102100	51990670	4965	4965	4965	4965	0
659	20250106	102000	51990670	4965	4965	4965	4965	0
660	20250106	101900	51990670	4965	4965	4965	4965	0
661	20250106	101800	51990670	4965	4965	4965	4965	0
662	20250106	101700	51990670	4965	4965	4965	4965	0
663	20250106	101600	51990670	4965	4965	4965	4965	0
664	20250106	101500	51990670	4965	4965	4965	4965	0
665	20250106	101400	51990670	4965	4965	4965	4965	0
666	20250106	101300	51990670	4965	4965	4965	4965	0
667	20250106	101200	51990670	4965	4965	4965	4965	0
668	20250106	101100	51990670	4965	4965	4965	4965	50
669	20250106	101000	51742420	4965	4965	4965	4965	0
670	20250106	100900	51742420	4965	4965	4965	4965	20
671	20250106	100800	51643120	4965	4965	4965	4965	0
672	20250106	100700	51643120	4965	4965	4965	4965	50
673	20250106	100600	51394870	4965	4965	4965	4965	10
674	20250106	100500	51345220	4965	4965	4965	4965	88
675	20250106	100400	50908300	4965	4965	4965	4965	0
676	20250106	100300	50908300	4965	4965	4965	4965	0
677	20250106	100200	50908300	4965	4965	4965	4965	0
678	20250106	100100	50908300	4965	4965	4965	4965	0
679	20250106	100000	50908300	4965	4965	4965	4965	749
680	20250106	095900	47189515	4965	4965	4965	4965	2600
681	20250106	095800	34280515	4965	4950	4965	4950	1652
682	20250106	095700	26081965	4960	4960	4960	4960	0
683	20250106	095600	26081965	4960	4960	4960	4960	0
684	20250106	095500	26081965	4960	4960	4960	4960	0
685	20250106	095400	26081965	4960	4960	4960	4960	0
686	20250106	095300	26081965	4960	4950	4960	4950	3
687	20250106	095200	26067095	4960	4960	4960	4960	101
688	20250106	095100	25566135	4960	4960	4960	4960	1
689	20250106	095000	25561175	4960	4960	4960	4960	0
690	20250106	094900	25561175	4960	4960	4960	4960	1
691	20250106	094800	25556215	4960	4945	4960	4945	1015
692	20250106	094700	20537025	4940	4940	4940	4940	0
693	20250106	094600	20537025	4940	4965	4965	4940	495
694	20250106	094500	18083775	4965	4950	4965	4935	1049
695	20250106	094400	12898400	4965	4960	4965	4960	4
696	20250106	094300	12878545	4965	4950	4965	4945	27
697	20250106	094200	12745005	4945	4945	4945	4945	0
698	20250106	094100	12745005	4945	4945	4945	4945	0
699	20250106	094000	12745005	4945	4945	4945	4945	100
700	20250106	093900	12250505	4945	4945	4945	4945	0
701	20250106	093800	12250505	4945	4955	4955	4945	10
702	20250106	093700	12201035	4965	4965	4965	4965	0
703	20250106	093600	12201035	4965	4990	4990	4965	73
704	20250106	093500	11838370	4985	4985	4985	4985	40
705	20250106	093400	11638970	4985	4985	4985	4985	11
706	20250106	093300	11584135	4990	4990	4990	4990	0
707	20250106	093200	11584135	4990	4990	4990	4990	0
708	20250106	093100	11584135	4990	4990	4990	4990	2
709	20250106	093000	11574155	4990	4970	4990	4970	3
710	20250106	092900	11559225	4995	4995	4995	4995	0
711	20250106	092800	11559225	4995	4995	4995	4995	1
712	20250106	092700	11554230	4995	4995	4995	4995	72
713	20250106	092600	11194590	4995	4995	4995	4995	3
714	20250106	092500	11179605	4995	4995	4995	4995	3
715	20250106	092400	11164620	4995	4995	4995	4990	6
716	20250106	092300	11134655	4995	4975	5000	4975	30
717	20250106	092200	10985115	4975	4930	4975	4930	205
718	20250106	092100	9974240	4965	4965	4965	4965	0
719	20250106	092000	9974240	4965	4965	4965	4965	0
720	20250106	091900	9974240	4965	4965	4965	4965	0
721	20250106	091800	9974240	4965	4965	4965	4965	0
722	20250106	091700	9974240	4965	4965	4965	4965	0
723	20250106	091600	9974240	4965	4965	4965	4965	2
724	20250106	091500	9964310	4965	4970	4970	4925	16
725	20250106	091400	9885340	4965	4965	4965	4965	1
726	20250106	091300	9880375	4930	4950	4950	4930	178
727	20250106	091200	9002295	4965	4945	4965	4945	187
728	20250106	091100	8077540	4945	4945	4965	4945	147
729	20250106	091000	7350405	4970	4945	4970	4945	23
730	20250106	090900	7236220	4950	4950	4950	4950	1
731	20250106	090800	7231270	4970	4945	4970	4945	10
732	20250106	090700	7181750	4975	4975	4975	4975	1
733	20250106	090600	7176775	4975	4975	4975	4975	22
734	20250106	090500	7067325	4970	4970	4970	4970	199
735	20250106	090400	6078295	4975	4950	4975	4950	188
736	20250106	090300	5147670	4950	4940	4950	4940	1011
737	20250106	090200	148230	4940	4940	4940	4940	0
738	20250106	090100	148230	4940	4950	4950	4940	30
739	20250106	090000	0	4950	4950	4950	4950	0