KissMeData/377740/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212900	229026395	4975	4975	4975	4975	777
3	20250116	212800	229026395	4975	4975	4975	4975	0
4	20250116	212700	229026395	4975	4975	4975	4975	0
5	20250116	212600	229026395	4975	4975	4975	4975	0
6	20250116	212500	229026395	4975	4975	4975	4975	0
7	20250116	212400	229026395	4975	4975	4975	4975	0
8	20250116	212300	229026395	4975	4975	4975	4975	0
9	20250116	212200	229026395	4975	4975	4975	4975	0
10	20250116	212100	229026395	4975	4975	4975	4975	0
11	20250116	212000	229026395	4975	4975	4975	4975	0
12	20250116	211900	229026395	4975	4975	4975	4975	0
13	20250116	211800	229026395	4975	4975	4975	4975	0
14	20250116	211700	229026395	4975	4975	4975	4975	0
15	20250116	211600	229026395	4975	4975	4975	4975	0
16	20250116	211500	229026395	4975	4975	4975	4975	0
17	20250116	211400	229026395	4975	4975	4975	4975	0
18	20250116	211300	229026395	4975	4975	4975	4975	0
19	20250116	211200	229026395	4975	4975	4975	4975	0
20	20250116	211100	229026395	4975	4975	4975	4975	0
21	20250116	211000	229026395	4975	4975	4975	4975	0
22	20250116	210900	229026395	4975	4975	4975	4975	0
23	20250116	210800	229026395	4975	4975	4975	4975	0
24	20250116	210700	229026395	4975	4975	4975	4975	0
25	20250116	210600	229026395	4975	4975	4975	4975	0
26	20250116	210500	229026395	4975	4975	4975	4975	0
27	20250116	210400	229026395	4975	4975	4975	4975	0
28	20250116	210300	229026395	4975	4975	4975	4975	0
29	20250116	210200	229026395	4975	4975	4975	4975	0
30	20250116	210100	229026395	4975	4975	4975	4975	0
31	20250116	210000	229026395	4975	4975	4975	4975	0
32	20250116	205900	229026395	4975	4975	4975	4975	777
33	20250116	205800	229026395	4975	4975	4975	4975	0
34	20250116	205700	229026395	4975	4975	4975	4975	0
35	20250116	205600	229026395	4975	4975	4975	4975	0
36	20250116	205500	229026395	4975	4975	4975	4975	0
37	20250116	205400	229026395	4975	4975	4975	4975	0
38	20250116	205300	229026395	4975	4975	4975	4975	0
39	20250116	205200	229026395	4975	4975	4975	4975	0
40	20250116	205100	229026395	4975	4975	4975	4975	0
41	20250116	205000	229026395	4975	4975	4975	4975	0
42	20250116	204900	229026395	4975	4975	4975	4975	0
43	20250116	204800	229026395	4975	4975	4975	4975	0
44	20250116	204700	229026395	4975	4975	4975	4975	0
45	20250116	204600	229026395	4975	4975	4975	4975	0
46	20250116	204500	229026395	4975	4975	4975	4975	0
47	20250116	204400	229026395	4975	4975	4975	4975	0
48	20250116	204300	229026395	4975	4975	4975	4975	0
49	20250116	204200	229026395	4975	4975	4975	4975	0
50	20250116	204100	229026395	4975	4975	4975	4975	0
51	20250116	204000	229026395	4975	4975	4975	4975	0
52	20250116	203900	229026395	4975	4975	4975	4975	0
53	20250116	203800	229026395	4975	4975	4975	4975	0
54	20250116	203700	229026395	4975	4975	4975	4975	0
55	20250116	203600	229026395	4975	4975	4975	4975	0
56	20250116	203500	229026395	4975	4975	4975	4975	0
57	20250116	203400	229026395	4975	4975	4975	4975	0
58	20250116	203300	229026395	4975	4975	4975	4975	0
59	20250116	203200	229026395	4975	4975	4975	4975	0
60	20250116	203100	229026395	4975	4975	4975	4975	0
61	20250116	203000	229026395	4975	4975	4975	4975	0
62	20250116	202900	229026395	4975	4975	4975	4975	777
63	20250116	202800	229026395	4975	4975	4975	4975	0
64	20250116	202700	229026395	4975	4975	4975	4975	0
65	20250116	202600	229026395	4975	4975	4975	4975	0
66	20250116	202500	229026395	4975	4975	4975	4975	0
67	20250116	202400	229026395	4975	4975	4975	4975	0
68	20250116	202300	229026395	4975	4975	4975	4975	0
69	20250116	202200	229026395	4975	4975	4975	4975	0
70	20250116	202100	229026395	4975	4975	4975	4975	0
71	20250116	202000	229026395	4975	4975	4975	4975	0
72	20250116	201900	229026395	4975	4975	4975	4975	0
73	20250116	201800	229026395	4975	4975	4975	4975	0
74	20250116	201700	229026395	4975	4975	4975	4975	0
75	20250116	201600	229026395	4975	4975	4975	4975	0
76	20250116	201500	229026395	4975	4975	4975	4975	0
77	20250116	201400	229026395	4975	4975	4975	4975	0
78	20250116	201300	229026395	4975	4975	4975	4975	0
79	20250116	201200	229026395	4975	4975	4975	4975	0
80	20250116	201100	229026395	4975	4975	4975	4975	0
81	20250116	201000	229026395	4975	4975	4975	4975	0
82	20250116	200900	229026395	4975	4975	4975	4975	0
83	20250116	200800	229026395	4975	4975	4975	4975	0
84	20250116	200700	229026395	4975	4975	4975	4975	0
85	20250116	200600	229026395	4975	4975	4975	4975	0
86	20250116	200500	229026395	4975	4975	4975	4975	0
87	20250116	200400	229026395	4975	4975	4975	4975	0
88	20250116	200300	229026395	4975	4975	4975	4975	0
89	20250116	200200	229026395	4975	4975	4975	4975	0
90	20250116	200100	229026395	4975	4975	4975	4975	0
91	20250116	200000	229026395	4975	4975	4975	4975	0
92	20250116	195900	229026395	4975	4975	4975	4975	777
93	20250116	195800	229026395	4975	4975	4975	4975	0
94	20250116	195700	229026395	4975	4975	4975	4975	0
95	20250116	195600	229026395	4975	4975	4975	4975	0
96	20250116	195500	229026395	4975	4975	4975	4975	0
97	20250116	195400	229026395	4975	4975	4975	4975	0
98	20250116	195300	229026395	4975	4975	4975	4975	0
99	20250116	195200	229026395	4975	4975	4975	4975	0
100	20250116	195100	229026395	4975	4975	4975	4975	0
101	20250116	195000	229026395	4975	4975	4975	4975	0
102	20250116	194900	229026395	4975	4975	4975	4975	0
103	20250116	194800	229026395	4975	4975	4975	4975	0
104	20250116	194700	229026395	4975	4975	4975	4975	0
105	20250116	194600	229026395	4975	4975	4975	4975	0
106	20250116	194500	229026395	4975	4975	4975	4975	0
107	20250116	194400	229026395	4975	4975	4975	4975	0
108	20250116	194300	229026395	4975	4975	4975	4975	0
109	20250116	194200	229026395	4975	4975	4975	4975	0
110	20250116	194100	229026395	4975	4975	4975	4975	0
111	20250116	194000	229026395	4975	4975	4975	4975	0
112	20250116	193900	229026395	4975	4975	4975	4975	0
113	20250116	193800	229026395	4975	4975	4975	4975	0
114	20250116	193700	229026395	4975	4975	4975	4975	0
115	20250116	193600	229026395	4975	4975	4975	4975	0
116	20250116	193500	229026395	4975	4975	4975	4975	0
117	20250116	193400	229026395	4975	4975	4975	4975	0
118	20250116	193300	229026395	4975	4975	4975	4975	0
119	20250116	193200	229026395	4975	4975	4975	4975	0
120	20250116	193100	229026395	4975	4975	4975	4975	0
121	20250116	193000	229026395	4975	4975	4975	4975	0
122	20250116	192900	229026395	4975	4975	4975	4975	777
123	20250116	192800	229026395	4975	4975	4975	4975	0
124	20250116	192700	229026395	4975	4975	4975	4975	0
125	20250116	192600	229026395	4975	4975	4975	4975	0
126	20250116	192500	229026395	4975	4975	4975	4975	0
127	20250116	192400	229026395	4975	4975	4975	4975	0
128	20250116	192300	229026395	4975	4975	4975	4975	0
129	20250116	192200	229026395	4975	4975	4975	4975	0
130	20250116	192100	229026395	4975	4975	4975	4975	0
131	20250116	192000	229026395	4975	4975	4975	4975	0
132	20250116	191900	229026395	4975	4975	4975	4975	0
133	20250116	191800	229026395	4975	4975	4975	4975	0
134	20250116	191700	229026395	4975	4975	4975	4975	0
135	20250116	191600	229026395	4975	4975	4975	4975	0
136	20250116	191500	229026395	4975	4975	4975	4975	0
137	20250116	191400	229026395	4975	4975	4975	4975	0
138	20250116	191300	229026395	4975	4975	4975	4975	0
139	20250116	191200	229026395	4975	4975	4975	4975	0
140	20250116	191100	229026395	4975	4975	4975	4975	0
141	20250116	191000	229026395	4975	4975	4975	4975	0
142	20250116	190900	229026395	4975	4975	4975	4975	0
143	20250116	190800	229026395	4975	4975	4975	4975	0
144	20250116	190700	229026395	4975	4975	4975	4975	0
145	20250116	190600	229026395	4975	4975	4975	4975	0
146	20250116	190500	229026395	4975	4975	4975	4975	0
147	20250116	190400	229026395	4975	4975	4975	4975	0
148	20250116	190300	229026395	4975	4975	4975	4975	0
149	20250116	190200	229026395	4975	4975	4975	4975	0
150	20250116	190100	229026395	4975	4975	4975	4975	0
151	20250116	190000	229026395	4975	4975	4975	4975	0
152	20250116	185900	229026395	4975	4975	4975	4975	777
153	20250116	185800	229026395	4975	4975	4975	4975	0
154	20250116	185700	229026395	4975	4975	4975	4975	0
155	20250116	185600	229026395	4975	4975	4975	4975	0
156	20250116	185500	229026395	4975	4975	4975	4975	0
157	20250116	185400	229026395	4975	4975	4975	4975	0
158	20250116	185300	229026395	4975	4975	4975	4975	0
159	20250116	185200	229026395	4975	4975	4975	4975	0
160	20250116	185100	229026395	4975	4975	4975	4975	0
161	20250116	185000	229026395	4975	4975	4975	4975	0
162	20250116	184900	229026395	4975	4975	4975	4975	0
163	20250116	184800	229026395	4975	4975	4975	4975	0
164	20250116	184700	229026395	4975	4975	4975	4975	0
165	20250116	184600	229026395	4975	4975	4975	4975	0
166	20250116	184500	229026395	4975	4975	4975	4975	0
167	20250116	184400	229026395	4975	4975	4975	4975	0
168	20250116	184300	229026395	4975	4975	4975	4975	0
169	20250116	184200	229026395	4975	4975	4975	4975	0
170	20250116	184100	229026395	4975	4975	4975	4975	0
171	20250116	184000	229026395	4975	4975	4975	4975	0
172	20250116	183900	229026395	4975	4975	4975	4975	0
173	20250116	183800	229026395	4975	4975	4975	4975	0
174	20250116	183700	229026395	4975	4975	4975	4975	0
175	20250116	183600	229026395	4975	4975	4975	4975	0
176	20250116	183500	229026395	4975	4975	4975	4975	0
177	20250116	183400	229026395	4975	4975	4975	4975	0
178	20250116	183300	229026395	4975	4975	4975	4975	0
179	20250116	183200	229026395	4975	4975	4975	4975	0
180	20250116	183100	229026395	4975	4975	4975	4975	0
181	20250116	183000	229026395	4975	4975	4975	4975	0
182	20250116	182900	229026395	4975	4975	4975	4975	777
183	20250116	182800	229026395	4975	4975	4975	4975	0
184	20250116	182700	229026395	4975	4975	4975	4975	0
185	20250116	182600	229026395	4975	4975	4975	4975	0
186	20250116	182500	229026395	4975	4975	4975	4975	0
187	20250116	182400	229026395	4975	4975	4975	4975	0
188	20250116	182300	229026395	4975	4975	4975	4975	0
189	20250116	182200	229026395	4975	4975	4975	4975	0
190	20250116	182100	229026395	4975	4975	4975	4975	0
191	20250116	182000	229026395	4975	4975	4975	4975	0
192	20250116	181900	229026395	4975	4975	4975	4975	0
193	20250116	181800	229026395	4975	4975	4975	4975	0
194	20250116	181700	229026395	4975	4975	4975	4975	0
195	20250116	181600	229026395	4975	4975	4975	4975	0
196	20250116	181500	229026395	4975	4975	4975	4975	0
197	20250116	181400	229026395	4975	4975	4975	4975	0
198	20250116	181300	229026395	4975	4975	4975	4975	0
199	20250116	181200	229026395	4975	4975	4975	4975	0
200	20250116	181100	229026395	4975	4975	4975	4975	0
201	20250116	181000	229026395	4975	4975	4975	4975	0
202	20250116	180900	229026395	4975	4975	4975	4975	0
203	20250116	180800	229026395	4975	4975	4975	4975	0
204	20250116	180700	229026395	4975	4975	4975	4975	0
205	20250116	180600	229026395	4975	4975	4975	4975	0
206	20250116	180500	229026395	4975	4975	4975	4975	0
207	20250116	180400	229026395	4975	4975	4975	4975	0
208	20250116	180300	229026395	4975	4975	4975	4975	0
209	20250116	180200	229026395	4975	4975	4975	4975	0
210	20250116	180100	229026395	4975	4975	4975	4975	0
211	20250116	180000	229026395	4975	4975	4975	4975	0
212	20250116	175900	229026395	4975	4975	4975	4975	777
213	20250116	175800	229026395	4975	4975	4975	4975	0
214	20250116	175700	229026395	4975	4975	4975	4975	0
215	20250116	175600	229026395	4975	4975	4975	4975	0
216	20250116	175500	229026395	4975	4975	4975	4975	0
217	20250116	175400	229026395	4975	4975	4975	4975	0
218	20250116	175300	229026395	4975	4975	4975	4975	0
219	20250116	175200	229026395	4975	4975	4975	4975	0
220	20250116	175100	229026395	4975	4975	4975	4975	0
221	20250116	175000	229026395	4975	4975	4975	4975	0
222	20250116	174900	229026395	4975	4975	4975	4975	0
223	20250116	174800	229026395	4975	4975	4975	4975	0
224	20250116	174700	229026395	4975	4975	4975	4975	0
225	20250116	174600	229026395	4975	4975	4975	4975	0
226	20250116	174500	229026395	4975	4975	4975	4975	0
227	20250116	174400	229026395	4975	4975	4975	4975	0
228	20250116	174300	229026395	4975	4975	4975	4975	0
229	20250116	174200	229026395	4975	4975	4975	4975	0
230	20250116	174100	229026395	4975	4975	4975	4975	0
231	20250116	174000	229026395	4975	4975	4975	4975	0
232	20250116	173900	229026395	4975	4975	4975	4975	0
233	20250116	173800	229026395	4975	4975	4975	4975	0
234	20250116	173700	229026395	4975	4975	4975	4975	0
235	20250116	173600	229026395	4975	4975	4975	4975	0
236	20250116	173500	229026395	4975	4975	4975	4975	0
237	20250116	173400	229026395	4975	4975	4975	4975	0
238	20250116	173300	229026395	4975	4975	4975	4975	0
239	20250116	173200	229026395	4975	4975	4975	4975	0
240	20250116	173100	229026395	4975	4975	4975	4975	0
241	20250116	173000	229026395	4975	4975	4975	4975	0
242	20250116	172900	229026395	4975	4975	4975	4975	777
243	20250116	172800	229026395	4975	4975	4975	4975	0
244	20250116	172700	229026395	4975	4975	4975	4975	0
245	20250116	172600	229026395	4975	4975	4975	4975	0
246	20250116	172500	229026395	4975	4975	4975	4975	0
247	20250116	172400	229026395	4975	4975	4975	4975	0
248	20250116	172300	229026395	4975	4975	4975	4975	0
249	20250116	172200	229026395	4975	4975	4975	4975	0
250	20250116	172100	229026395	4975	4975	4975	4975	0
251	20250116	172000	229026395	4975	4975	4975	4975	0
252	20250116	171900	229026395	4975	4975	4975	4975	0
253	20250116	171800	229026395	4975	4975	4975	4975	0
254	20250116	171700	229026395	4975	4975	4975	4975	0
255	20250116	171600	229026395	4975	4975	4975	4975	0
256	20250116	171500	229026395	4975	4975	4975	4975	0
257	20250116	171400	229026395	4975	4975	4975	4975	0
258	20250116	171300	229026395	4975	4975	4975	4975	0
259	20250116	171200	229026395	4975	4975	4975	4975	0
260	20250116	171100	229026395	4975	4975	4975	4975	0
261	20250116	171000	229026395	4975	4975	4975	4975	0
262	20250116	170900	229026395	4975	4975	4975	4975	0
263	20250116	170800	229026395	4975	4975	4975	4975	0
264	20250116	170700	229026395	4975	4975	4975	4975	0
265	20250116	170600	229026395	4975	4975	4975	4975	0
266	20250116	170500	229026395	4975	4975	4975	4975	0
267	20250116	170400	229026395	4975	4975	4975	4975	0
268	20250116	170300	229026395	4975	4975	4975	4975	0
269	20250116	170200	229026395	4975	4975	4975	4975	0
270	20250116	170100	229026395	4975	4975	4975	4975	0
271	20250116	170000	229026395	4975	4975	4975	4975	0
272	20250116	165900	229026395	4975	4975	4975	4975	777
273	20250116	165800	229026395	4975	4975	4975	4975	0
274	20250116	165700	229026395	4975	4975	4975	4975	0
275	20250116	165600	229026395	4975	4975	4975	4975	0
276	20250116	165500	229026395	4975	4975	4975	4975	0
277	20250116	165400	229026395	4975	4975	4975	4975	0
278	20250116	165300	229026395	4975	4975	4975	4975	0
279	20250116	165200	229026395	4975	4975	4975	4975	0
280	20250116	165100	229026395	4975	4975	4975	4975	0
281	20250116	165000	229026395	4975	4975	4975	4975	0
282	20250116	164900	229026395	4975	4975	4975	4975	0
283	20250116	164800	229026395	4975	4975	4975	4975	0
284	20250116	164700	229026395	4975	4975	4975	4975	0
285	20250116	164600	229026395	4975	4975	4975	4975	0
286	20250116	164500	229026395	4975	4975	4975	4975	0
287	20250116	164400	229026395	4975	4975	4975	4975	0
288	20250116	164300	229026395	4975	4975	4975	4975	0
289	20250116	164200	229026395	4975	4975	4975	4975	0
290	20250116	164100	229026395	4975	4975	4975	4975	0
291	20250116	164000	229026395	4975	4975	4975	4975	0
292	20250116	163900	229026395	4975	4975	4975	4975	0
293	20250116	163800	229026395	4975	4975	4975	4975	0
294	20250116	163700	229026395	4975	4975	4975	4975	0
295	20250116	163600	229026395	4975	4975	4975	4975	0
296	20250116	163500	229026395	4975	4975	4975	4975	0
297	20250116	163400	229026395	4975	4975	4975	4975	0
298	20250116	163300	229026395	4975	4975	4975	4975	0
299	20250116	163200	229026395	4975	4975	4975	4975	0
300	20250116	163100	229026395	4975	4975	4975	4975	0
301	20250116	163000	229026395	4975	4975	4975	4975	0
302	20250116	162900	229026395	4975	4975	4975	4975	777
303	20250116	162800	229026395	4975	4975	4975	4975	0
304	20250116	162700	229026395	4975	4975	4975	4975	0
305	20250116	162600	229026395	4975	4975	4975	4975	0
306	20250116	162500	229026395	4975	4975	4975	4975	0
307	20250116	162400	229026395	4975	4975	4975	4975	0
308	20250116	162300	229026395	4975	4975	4975	4975	0
309	20250116	162200	229026395	4975	4975	4975	4975	0
310	20250116	162100	229026395	4975	4975	4975	4975	0
311	20250116	162000	229026395	4975	4975	4975	4975	0
312	20250116	161900	229026395	4975	4975	4975	4975	0
313	20250116	161800	229026395	4975	4975	4975	4975	0
314	20250116	161700	229026395	4975	4975	4975	4975	0
315	20250116	161600	229026395	4975	4975	4975	4975	0
316	20250116	161500	229026395	4975	4975	4975	4975	0
317	20250116	161400	229026395	4975	4975	4975	4975	0
318	20250116	161300	229026395	4975	4975	4975	4975	0
319	20250116	161200	229026395	4975	4975	4975	4975	0
320	20250116	161100	229026395	4975	4975	4975	4975	0
321	20250116	161000	229026395	4975	4975	4975	4975	0
322	20250116	160900	229026395	4975	4975	4975	4975	0
323	20250116	160800	229026395	4975	4975	4975	4975	0
324	20250116	160700	229026395	4975	4975	4975	4975	0
325	20250116	160600	229026395	4975	4975	4975	4975	0
326	20250116	160500	229026395	4975	4975	4975	4975	0
327	20250116	160400	229026395	4975	4975	4975	4975	0
328	20250116	160300	229026395	4975	4975	4975	4975	0
329	20250116	160200	229026395	4975	4975	4975	4975	0
330	20250116	160100	229026395	4975	4975	4975	4975	0
331	20250116	160000	229026395	4975	4975	4975	4975	0
332	20250116	155900	229026395	4975	4975	4975	4975	777
333	20250116	155800	229026395	4975	4975	4975	4975	0
334	20250116	155700	229026395	4975	4975	4975	4975	0
335	20250116	155600	229026395	4975	4975	4975	4975	0
336	20250116	155500	229026395	4975	4975	4975	4975	0
337	20250116	155400	229026395	4975	4975	4975	4975	0
338	20250116	155300	229026395	4975	4975	4975	4975	0
339	20250116	155200	229026395	4975	4975	4975	4975	0
340	20250116	155100	229026395	4975	4975	4975	4975	0
341	20250116	155000	229026395	4975	4975	4975	4975	0
342	20250116	154900	229026395	4975	4975	4975	4975	0
343	20250116	154800	229026395	4975	4975	4975	4975	0
344	20250116	154700	229026395	4975	4975	4975	4975	0
345	20250116	154600	229026395	4975	4975	4975	4975	0
346	20250116	154500	229026395	4975	4975	4975	4975	0
347	20250116	154400	229026395	4975	4975	4975	4975	0
348	20250116	154300	229026395	4975	4975	4975	4975	0
349	20250116	154200	229026395	4975	4975	4975	4975	0
350	20250116	154100	229026395	4975	4975	4975	4975	0
351	20250116	154000	229026395	4975	4975	4975	4975	0
352	20250116	153900	229026395	4975	4975	4975	4975	0
353	20250116	153800	229026395	4975	4975	4975	4975	0
354	20250116	153700	229026395	4975	4975	4975	4975	0
355	20250116	153600	229026395	4975	4975	4975	4975	0
356	20250116	153500	229026395	4975	4975	4975	4975	0
357	20250116	153400	229026395	4975	4975	4975	4975	0
358	20250116	153300	229026395	4975	4975	4975	4975	0
359	20250116	153200	229026395	4975	4975	4975	4975	0
360	20250116	153100	229026395	4975	4975	4975	4975	0
361	20250116	153000	229026395	4975	4975	4975	4975	777
362	20250116	152900	225160820	4965	4965	4965	4965	0
363	20250116	152800	225160820	4965	4965	4965	4965	0
364	20250116	152700	225160820	4965	4965	4965	4965	0
365	20250116	152600	225160820	4965	4965	4965	4965	0
366	20250116	152500	225160820	4965	4965	4965	4965	0
367	20250116	152400	225160820	4965	4965	4965	4965	0
368	20250116	152300	225160820	4965	4965	4965	4965	0
369	20250116	152200	225160820	4965	4965	4965	4965	0
370	20250116	152100	225160820	4965	4965	4965	4965	0
371	20250116	152000	225160820	4965	4965	4965	4965	0
372	20250116	151900	225160820	4965	4975	4975	4965	520
373	20250116	151800	222577780	4970	4975	4975	4970	554
374	20250116	151700	219823460	4975	4975	4975	4975	63
375	20250116	151600	219510035	4975	4970	4975	4970	3
376	20250116	151500	219495120	4970	4965	4980	4965	7
377	20250116	151400	219460345	4965	4965	4965	4965	2
378	20250116	151300	219450415	4965	4965	4970	4965	49
379	20250116	151200	219206915	4970	4970	4970	4970	0
380	20250116	151100	219206915	4970	4970	4970	4970	0
381	20250116	151000	219206915	4970	4970	4970	4970	402
382	20250116	150900	217208975	4965	4965	4965	4965	4
383	20250116	150800	217189115	4960	4960	4960	4960	0
384	20250116	150700	217189115	4960	4960	4960	4960	0
385	20250116	150600	217189115	4960	4960	4960	4960	0
386	20250116	150500	217189115	4960	4985	4985	4960	1755
387	20250116	150400	208477535	4965	4970	4970	4965	1672
388	20250116	150300	200175425	4970	4970	4970	4970	0
389	20250116	150200	200175425	4970	4970	4970	4970	0
390	20250116	150100	200175425	4970	4985	4985	4970	38
391	20250116	150000	199986055	4970	4970	4970	4970	1
392	20250116	145900	199981085	4970	4970	4970	4970	200
393	20250116	145800	198987085	4970	4970	4970	4970	0
394	20250116	145700	198987085	4970	4980	4980	4970	105
395	20250116	145600	198464225	4980	4980	4980	4980	10
396	20250116	145500	198414425	4970	4970	4970	4970	0
397	20250116	145400	198414425	4970	4970	4970	4970	0
398	20250116	145300	198414425	4970	4970	4970	4970	4
399	20250116	145200	198394545	4975	4970	4975	4970	11
400	20250116	145100	198339825	4970	4970	4970	4970	0
401	20250116	145000	198339825	4970	4970	4970	4970	0
402	20250116	144900	198339825	4970	4970	4970	4970	5
403	20250116	144800	198314975	4970	4970	4970	4970	0
404	20250116	144700	198314975	4970	4970	4970	4970	1
405	20250116	144600	198310005	4965	4965	4965	4965	3
406	20250116	144500	198295110	4970	4970	4970	4970	200
407	20250116	144400	197301110	4965	4965	4965	4965	1
408	20250116	144300	197296145	4965	4965	4965	4965	0
409	20250116	144200	197296145	4965	4965	4965	4965	376
410	20250116	144100	195429305	4965	4965	4965	4965	1
411	20250116	144000	195424340	4965	4965	4965	4965	76
412	20250116	143900	195047000	4965	4960	4965	4960	300
413	20250116	143800	193558135	4955	4955	4955	4955	4
414	20250116	143700	193538315	4955	4955	4955	4955	0
415	20250116	143600	193538315	4955	4955	4955	4955	0
416	20250116	143500	193538315	4955	4955	4955	4955	0
417	20250116	143400	193538315	4955	4955	4955	4955	4
418	20250116	143300	193518495	4955	4955	4955	4955	8
419	20250116	143200	193478855	4955	4955	4955	4955	0
420	20250116	143100	193478855	4955	4955	4955	4955	1
421	20250116	143000	193473900	4955	4955	4955	4955	3
422	20250116	142900	193459035	4960	4960	4960	4960	0
423	20250116	142800	193459035	4960	4960	4960	4960	0
424	20250116	142700	193459035	4960	4960	4960	4960	0
425	20250116	142600	193459035	4960	4950	4960	4950	179
426	20250116	142500	192571230	4960	4960	4960	4960	0
427	20250116	142400	192571230	4960	4960	4960	4960	790
428	20250116	142300	188652830	4960	4960	4960	4960	1
429	20250116	142200	188647870	4960	4960	4960	4960	3
430	20250116	142100	188632990	4960	4960	4960	4960	0
431	20250116	142000	188632990	4960	4960	4960	4960	1
432	20250116	141900	188628030	4965	4960	4965	4960	102
433	20250116	141800	188122100	4960	4960	4960	4960	4
434	20250116	141700	188102260	4960	4960	4960	4960	202
435	20250116	141600	187100340	4955	4955	4955	4955	0
436	20250116	141500	187100340	4955	4950	4960	4950	5
437	20250116	141400	187075575	4955	4955	4955	4955	1
438	20250116	141300	187070620	4950	4950	4950	4950	0
439	20250116	141200	187070620	4950	4950	4950	4950	16
440	20250116	141100	186991420	4950	4950	4950	4950	3
441	20250116	141000	186976570	4950	4950	4950	4950	0
442	20250116	140900	186976570	4950	4950	4950	4950	0
443	20250116	140800	186976570	4950	4950	4950	4950	0
444	20250116	140700	186976570	4950	4950	4950	4950	133
445	20250116	140600	186318220	4955	4955	4955	4955	0
446	20250116	140500	186318220	4955	4955	4955	4955	0
447	20250116	140400	186318220	4955	4955	4955	4955	2
448	20250116	140300	186308310	4960	4960	4960	4960	1
449	20250116	140200	186303350	4970	4970	4970	4970	0
450	20250116	140100	186303350	4970	4970	4970	4970	0
451	20250116	140000	186303350	4970	4955	4970	4955	7
452	20250116	135900	186268640	4950	4955	4955	4950	572
453	20250116	135800	183434400	4955	4955	4955	4955	0
454	20250116	135700	183434400	4955	4955	4955	4955	0
455	20250116	135600	183434400	4955	4955	4955	4955	23
456	20250116	135500	183320435	4960	4960	4960	4960	2
457	20250116	135400	183310515	4960	4960	4960	4960	0
458	20250116	135300	183310515	4960	4960	4960	4960	125
459	20250116	135200	182690515	4960	4960	4960	4960	100
460	20250116	135100	182194515	4960	4965	4965	4960	587
461	20250116	135000	179280075	4975	4975	4975	4975	0
462	20250116	134900	179280075	4975	4975	4975	4975	0
463	20250116	134800	179280075	4975	4965	4975	4965	375
464	20250116	134700	177418190	4965	4965	4965	4965	4
465	20250116	134600	177398330	4985	4965	4985	4965	300
466	20250116	134500	175903350	4960	4960	4960	4960	0
467	20250116	134400	175903350	4960	4960	4960	4960	3
468	20250116	134300	175888470	4965	4965	4965	4965	0
469	20250116	134200	175888470	4965	4965	4965	4965	0
470	20250116	134100	175888470	4965	4965	4965	4965	1
471	20250116	134000	175883505	4960	4960	4960	4960	3
472	20250116	133900	175868625	4965	4965	4965	4965	0
473	20250116	133800	175868625	4965	4965	4965	4965	11
474	20250116	133700	175814010	4965	4965	4965	4965	0
475	20250116	133600	175814010	4965	4965	4965	4965	178
476	20250116	133500	174930240	4965	4965	4965	4965	1
477	20250116	133400	174925275	4965	4965	4965	4965	0
478	20250116	133300	174925275	4965	4965	4965	4965	1
479	20250116	133200	174920310	4965	4965	4965	4965	4
480	20250116	133100	174900450	4965	4965	4965	4965	0
481	20250116	133000	174900450	4965	4965	4965	4965	1
482	20250116	132900	174895485	4965	4965	4965	4965	0
483	20250116	132800	174895485	4965	4965	4965	4965	26
484	20250116	132700	174766395	4965	4965	4965	4965	1
485	20250116	132600	174761430	4965	4965	4965	4965	0
486	20250116	132500	174761430	4965	4965	4965	4965	0
487	20250116	132400	174761430	4965	4965	4965	4965	3
488	20250116	132300	174746535	4970	4970	4970	4970	1
489	20250116	132200	174741565	4965	4965	4965	4965	0
490	20250116	132100	174741565	4965	4965	4965	4965	0
491	20250116	132000	174741565	4965	4970	4970	4965	5
492	20250116	131900	174716730	4965	4965	4965	4965	0
493	20250116	131800	174716730	4965	4965	4965	4965	0
494	20250116	131700	174716730	4965	4965	4965	4965	0
495	20250116	131600	174716730	4965	4965	4965	4965	5
496	20250116	131500	174691905	4970	4970	4970	4970	2
497	20250116	131400	174681965	4970	4970	4970	4970	1
498	20250116	131300	174676995	4970	4970	4970	4970	343
499	20250116	131200	172972285	4970	4970	4970	4970	301
500	20250116	131100	171476315	4970	4970	4970	4970	0
501	20250116	131000	171476315	4970	4970	4970	4970	0
502	20250116	130900	171476315	4970	4975	4975	4970	877
503	20250116	130800	167113260	4980	4980	4980	4980	2
504	20250116	130700	167103300	4975	4975	4975	4975	0
505	20250116	130600	167103300	4975	4975	4975	4975	0
506	20250116	130500	167103300	4975	4980	4980	4975	413
507	20250116	130400	165046570	4980	4980	4980	4980	1
508	20250116	130300	165041590	4985	4985	4985	4985	217
509	20250116	130200	163959845	4985	4985	4985	4985	0
510	20250116	130100	163959845	4985	4985	4985	4985	5
511	20250116	130000	163934920	4990	4990	4990	4990	27
512	20250116	125900	163800190	4985	4985	4985	4985	0
513	20250116	125800	163800190	4985	4990	4990	4985	32
514	20250116	125700	163640515	4985	4985	4985	4985	3
515	20250116	125600	163625560	4985	4990	4990	4985	27
516	20250116	125500	163490835	4985	4985	4985	4985	0
517	20250116	125400	163490835	4985	4985	4985	4985	3
518	20250116	125300	163475880	4980	4980	4980	4980	3
519	20250116	125200	163460940	4985	4990	4990	4985	29
520	20250116	125100	163316245	4985	4985	4985	4985	12
521	20250116	125000	163256425	4990	4990	4990	4990	26
522	20250116	124900	163126685	4985	4990	4990	4985	103
523	20250116	124800	162612730	4985	4990	4990	4985	28
524	20250116	124700	162473015	4990	4990	4990	4990	40
525	20250116	124600	162273415	4990	4990	4990	4990	26
526	20250116	124500	162143675	4985	4985	4985	4985	5
527	20250116	124400	162118750	4990	4990	4990	4990	325
528	20250116	124300	160497000	4985	4985	4985	4985	1
529	20250116	124200	160492015	4985	4980	4985	4980	4
530	20250116	124100	160472090	4990	4990	4990	4990	0
531	20250116	124000	160472090	4990	4990	4990	4990	26
532	20250116	123900	160342350	4985	4985	4985	4985	0
533	20250116	123800	160342350	4985	4985	4990	4985	33
534	20250116	123700	160177715	4985	4985	4985	4985	1
535	20250116	123600	160172730	4990	4990	4990	4990	26
536	20250116	123500	160042990	4985	4985	4985	4985	1
537	20250116	123400	160038005	4990	4985	4990	4985	29
538	20250116	123300	159893310	4985	4985	4985	4985	2
539	20250116	123200	159883340	4985	4985	4985	4985	12
540	20250116	123100	159823520	4985	4985	4985	4985	16
541	20250116	123000	159743760	4985	4980	4985	4980	16
542	20250116	122900	159664020	4980	4980	4980	4980	1
543	20250116	122800	159659040	4985	4985	4985	4985	26
544	20250116	122700	159529430	4985	4985	4985	4985	22
545	20250116	122600	159419760	4985	4980	4985	4980	30
546	20250116	122500	159270225	4985	4990	4990	4985	4
547	20250116	122400	159250270	4990	4990	4990	4990	26
548	20250116	122300	159120530	4985	4985	4985	4985	0
549	20250116	122200	159120530	4985	4990	4990	4985	29
550	20250116	122100	158975835	4985	4985	4985	4985	1
551	20250116	122000	158970850	4985	4985	4985	4985	21
552	20250116	121900	158866165	4980	4980	4980	4980	1
553	20250116	121800	158861185	4980	4980	4985	4980	75
554	20250116	121700	158487555	4980	4980	4980	4980	2
555	20250116	121600	158477595	4980	4980	4985	4980	29
556	20250116	121500	158333045	4985	4985	4985	4985	21
557	20250116	121400	158228360	4985	4985	4985	4985	5
558	20250116	121300	158203435	4985	4985	4985	4985	0
559	20250116	121200	158203435	4985	4985	4985	4985	26
560	20250116	121100	158073825	4975	4975	4975	4975	3
561	20250116	121000	158058900	4990	4990	4990	4990	26
562	20250116	120900	157929160	4985	4985	4985	4985	0
563	20250116	120800	157929160	4985	4985	4985	4985	26
564	20250116	120700	157799550	4975	4975	4975	4975	3
565	20250116	120600	157784625	4985	4985	4985	4985	26
566	20250116	120500	157655015	4990	4990	4990	4990	26
567	20250116	120400	157525275	4975	4975	4975	4975	0
568	20250116	120300	157525275	4975	4990	4990	4975	31
569	20250116	120200	157370635	4980	4980	4980	4980	0
570	20250116	120100	157370635	4980	4980	4980	4980	26
571	20250116	120000	157241155	4975	4975	4975	4975	0
572	20250116	115900	157241155	4975	4990	4990	4975	530
573	20250116	115800	154601515	4990	4990	4990	4990	0
574	20250116	115700	154601515	4990	4990	4990	4990	26
575	20250116	115600	154471775	4980	4980	4980	4980	0
576	20250116	115500	154471775	4980	4995	4995	4980	29
577	20250116	115400	154326965	4990	4990	4990	4990	0
578	20250116	115300	154326965	4990	4990	4990	4990	26
579	20250116	115200	154197225	4995	4980	4995	4980	6
580	20250116	115100	154167330	4980	4985	4985	4980	29
581	20250116	115000	154022780	4985	4990	4990	4985	696
582	20250116	114900	150553135	4995	4995	4995	4995	26
583	20250116	114800	150423265	4990	4990	4990	4990	0
584	20250116	114700	150423265	4990	4995	4995	4990	30
585	20250116	114600	150273435	4990	4990	4990	4990	21
586	20250116	114500	150168645	4995	4985	4995	4985	14
587	20250116	114400	150098750	4990	4990	4990	4990	0
588	20250116	114300	150098750	4990	4995	4995	4990	50
589	20250116	114200	149849005	5000	5000	5000	5000	0
590	20250116	114100	149849005	5000	5000	5000	5000	26
591	20250116	114000	149719005	4990	5000	5000	4990	4
592	20250116	113900	149699035	4995	4995	4995	4995	27
593	20250116	113800	149564170	4990	4990	4990	4990	0
594	20250116	113700	149564170	4990	4990	4990	4990	1
595	20250116	113600	149559180	4985	4985	4985	4985	3
596	20250116	113500	149544225	4995	4990	4995	4990	27
597	20250116	113400	149409365	4995	4995	4995	4995	0
598	20250116	113300	149409365	4995	4995	4995	4995	26
599	20250116	113200	149279495	4985	4985	4985	4985	3
600	20250116	113100	149264540	4995	4995	4995	4995	27
601	20250116	113000	149129675	4985	4990	4990	4985	358
602	20250116	112900	147344915	4990	4990	4990	4990	1
603	20250116	112800	147339925	4985	4995	4995	4985	31
604	20250116	112700	147185120	5000	5000	5000	5000	552
605	20250116	112600	144425120	5010	5000	5010	5000	205
606	20250116	112500	143400090	5000	5000	5000	5000	26
607	20250116	112400	143270090	4995	4995	4995	4995	4
608	20250116	112300	143250110	5000	4995	5000	4995	27
609	20250116	112200	143115240	4990	4990	4990	4990	0
610	20250116	112100	143115240	4990	4990	4990	4990	1
611	20250116	112000	143110250	4985	4985	4985	4985	3
612	20250116	111900	143095295	4995	4995	4995	4995	26
613	20250116	111800	142965425	4985	4990	4990	4985	227
614	20250116	111700	141832755	5000	5000	5000	5000	26
615	20250116	111600	141702755	4990	4995	5000	4990	107
616	20250116	111500	141167805	4995	4995	4995	4995	26
617	20250116	111400	141037935	4995	4995	4995	4995	0
618	20250116	111300	141037935	4995	4990	4995	4990	30
619	20250116	111200	140888105	5000	5000	5000	5000	0
620	20250116	111100	140888105	5000	5000	5000	5000	146
621	20250116	111000	140158105	5010	5010	5010	5010	0
622	20250116	110900	140158105	5010	5000	5010	4990	142
623	20250116	110800	139446755	5000	4995	5000	4995	1321
624	20250116	110700	132842190	4995	4995	4995	4995	200
625	20250116	110600	131843190	4995	4995	4995	4995	26
626	20250116	110500	131713320	4990	4990	4990	4990	3
627	20250116	110400	131698350	4990	4990	4990	4990	1
628	20250116	110300	131693360	4990	4990	4990	4990	0
629	20250116	110200	131693360	4990	4990	4990	4990	617
630	20250116	110100	128614530	4985	4985	4985	4985	103
631	20250116	110000	128101075	4990	4990	4990	4985	127
632	20250116	105900	127467350	4985	4985	4985	4985	0
633	20250116	105800	127467350	4985	4990	4990	4985	76
634	20250116	105700	127088360	4985	4985	4985	4985	5
635	20250116	105600	127063435	4990	4990	4990	4990	26
636	20250116	105500	126933695	4985	4985	4985	4985	1
637	20250116	105400	126928710	4985	4985	4985	4985	16
638	20250116	105300	126848950	4980	4980	4980	4980	6
639	20250116	105200	126819070	4980	4990	4990	4980	36
640	20250116	105100	126639530	4990	4985	4990	4985	88
641	20250116	105000	126200810	4990	4990	4995	4990	833
642	20250116	104900	122044010	4985	4990	4990	4985	1067
643	20250116	104800	116722110	4995	4995	4995	4995	51
644	20250116	104700	116467365	4990	4990	4990	4990	1
645	20250116	104600	116462375	4995	4995	4995	4995	26
646	20250116	104500	116332505	4985	4990	4990	4985	891
647	20250116	104400	111886430	4990	4990	4990	4985	228
648	20250116	104300	110748715	4985	4985	4985	4985	0
649	20250116	104200	110748715	4985	4985	4990	4985	136
650	20250116	104100	110070625	4990	4990	4990	4990	0
651	20250116	104000	110070625	4990	4985	4990	4985	146
652	20250116	103900	109342685	4985	4985	4985	4985	1
653	20250116	103800	109337700	4990	4985	4990	4985	129
654	20250116	103700	108694005	4990	4990	4990	4990	20
655	20250116	103600	108594205	4990	4990	4990	4990	26
656	20250116	103500	108464465	4990	4990	4990	4990	100
657	20250116	103400	107965465	4990	4980	4990	4980	40
658	20250116	103300	107766005	4985	4985	4985	4985	0
659	20250116	103200	107766005	4985	4990	4990	4985	126
660	20250116	103100	107137765	4985	4985	4985	4985	221
661	20250116	103000	106036080	4990	4980	4990	4980	59
662	20250116	102900	105742000	4990	4990	4990	4990	7
663	20250116	102800	105707070	4985	4985	4985	4985	26
664	20250116	102700	105577460	4985	4985	4985	4985	351
665	20250116	102600	103827725	4990	4985	4990	4985	30
666	20250116	102500	103678045	4990	4990	4990	4990	100
667	20250116	102400	103179045	4985	4985	4985	4985	10
668	20250116	102300	103129195	4990	4990	4990	4990	0
669	20250116	102200	103129195	4990	4990	4990	4980	32
670	20250116	102100	102969545	4990	4990	4990	4990	20
671	20250116	102000	102869745	4990	4990	4990	4990	26
672	20250116	101900	102740005	4990	4990	4990	4990	10
673	20250116	101800	102690105	4990	4965	4990	4965	3899
674	20250116	101700	83308305	4965	4965	4965	4965	0
675	20250116	101600	83308305	4965	4960	4965	4960	36
676	20250116	101500	83129615	4965	4965	4965	4965	0
677	20250116	101400	83129615	4965	4965	4965	4960	39
678	20250116	101300	82935995	4965	4965	4965	4965	26
679	20250116	101200	82806905	4965	4965	4965	4965	2
680	20250116	101100	82796975	4965	4955	4965	4955	9
681	20250116	101000	82752335	4965	4965	4965	4965	0
682	20250116	100900	82752335	4965	4965	4965	4965	28
683	20250116	100800	82613315	4965	4965	4965	4965	0
684	20250116	100700	82613315	4965	4965	4965	4965	536
685	20250116	100600	79952075	4965	4965	4965	4965	0
686	20250116	100500	79952075	4965	4960	4965	4960	333
687	20250116	100400	78300230	4960	4960	4960	4960	0
688	20250116	100300	78300230	4960	4960	4960	4960	26
689	20250116	100200	78171270	4960	4960	4960	4960	0
690	20250116	100100	78171270	4960	4960	4960	4960	27
691	20250116	100000	78037350	4965	4965	4965	4965	0
692	20250116	095900	78037350	4965	4965	4965	4965	26
693	20250116	095800	77908260	4965	4965	4965	4965	0
694	20250116	095700	77908260	4965	4965	4965	4965	26
695	20250116	095600	77779170	4965	4965	4965	4965	0
696	20250116	095500	77779170	4965	4965	4965	4965	26
697	20250116	095400	77650080	4970	4970	4970	4970	0
698	20250116	095300	77650080	4970	4970	4970	4970	27
699	20250116	095200	77515890	4970	4970	4970	4970	0
700	20250116	095100	77515890	4970	4970	4970	4970	27
701	20250116	095000	77381700	4970	4955	4970	4955	28
702	20250116	094900	77242885	4970	4970	4970	4970	26
703	20250116	094800	77113665	4970	4970	4970	4970	0
704	20250116	094700	77113665	4970	4970	4970	4970	70
705	20250116	094600	76765765	4970	4970	4970	4970	0
706	20250116	094500	76765765	4970	4970	4970	4970	41
707	20250116	094400	76561995	4970	4970	4970	4970	1
708	20250116	094300	76557025	4970	4970	4970	4970	26
709	20250116	094200	76427805	4970	4970	4970	4970	1
710	20250116	094100	76422835	4975	4965	4975	4960	1594
711	20250116	094000	68508375	4965	4965	4965	4965	0
712	20250116	093900	68508375	4965	4975	4975	4965	27
713	20250116	093800	68374060	4975	4970	4975	4970	60
714	20250116	093700	68075695	4970	4970	4970	4970	26
715	20250116	093600	67946475	4970	4970	4970	4970	2
716	20250116	093500	67936535	4970	4970	4970	4970	76
717	20250116	093400	67558815	4970	4970	4970	4970	200
718	20250116	093300	66564815	4970	4960	4970	4960	37
719	20250116	093200	66380940	4965	4965	4965	4965	0
720	20250116	093100	66380940	4965	4950	4965	4950	27
721	20250116	093000	66246900	4970	4970	4970	4970	0
722	20250116	092900	66246900	4970	4970	4970	4970	126
723	20250116	092800	65620680	4970	4960	4970	4960	71
724	20250116	092700	65268370	4960	4960	4960	4960	26
725	20250116	092600	65139410	4960	4960	4960	4960	526
726	20250116	092500	62530450	4955	4945	4955	4945	430
727	20250116	092400	60400655	4950	4950	4950	4950	10
728	20250116	092300	60351155	4950	4945	4950	4945	106
729	20250116	092200	59826850	4945	4945	4945	4945	200
730	20250116	092100	58837850	4945	4945	4945	4945	26
731	20250116	092000	58709280	4945	4940	4945	4940	500
732	20250116	091900	56236795	4940	4915	4940	4900	3242
733	20250116	091800	40332445	4915	4925	4925	4915	2459
734	20250116	091700	28243410	4925	4925	4925	4925	2
735	20250116	091600	28233560	4925	4930	4930	4925	57
736	20250116	091500	27952555	4920	4950	4950	4920	1753
737	20250116	091400	19300770	4950	4975	4975	4950	162
738	20250116	091300	18498220	4975	4975	4975	4975	0
739	20250116	091200	18498220	4975	4975	4975	4975	26
740	20250116	091100	18368870	4970	4970	4970	4970	30
741	20250116	091000	18219770	4965	4960	4965	4960	134
742	20250116	090900	17555000	4945	4940	4945	4940	39
743	20250116	090800	17362155	4965	4940	4965	4940	261
744	20250116	090700	16072240	4940	4940	4940	4940	152
745	20250116	090600	15321360	4945	4975	4975	4945	40
746	20250116	090500	15122790	4995	4995	4995	4995	0
747	20250116	090400	15122790	4995	4950	4995	4950	1089
748	20250116	090300	9730570	4950	4945	4950	4945	58
749	20250116	090200	9443740	4930	4950	4950	4930	105
750	20250116	090100	8924680	4955	4955	4955	4955	1
751	20250116	090000	8919725	4930	4925	4930	4925	1811