KissMeData/155660/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202800	88999145	4095	4095	4095	4095	70
3	20250117	202700	88999145	4095	4095	4095	4095	0
4	20250117	202600	88999145	4095	4095	4095	4095	0
5	20250117	202500	88999145	4095	4095	4095	4095	0
6	20250117	202400	88999145	4095	4095	4095	4095	0
7	20250117	202300	88999145	4095	4095	4095	4095	0
8	20250117	202200	88999145	4095	4095	4095	4095	0
9	20250117	202100	88999145	4095	4095	4095	4095	0
10	20250117	202000	88999145	4095	4095	4095	4095	0
11	20250117	201900	88999145	4095	4095	4095	4095	0
12	20250117	201800	88999145	4095	4095	4095	4095	0
13	20250117	201700	88999145	4095	4095	4095	4095	0
14	20250117	201600	88999145	4095	4095	4095	4095	0
15	20250117	201500	88999145	4095	4095	4095	4095	0
16	20250117	201400	88999145	4095	4095	4095	4095	0
17	20250117	201300	88999145	4095	4095	4095	4095	0
18	20250117	201200	88999145	4095	4095	4095	4095	0
19	20250117	201100	88999145	4095	4095	4095	4095	0
20	20250117	201000	88999145	4095	4095	4095	4095	0
21	20250117	200900	88999145	4095	4095	4095	4095	0
22	20250117	200800	88999145	4095	4095	4095	4095	0
23	20250117	200700	88999145	4095	4095	4095	4095	0
24	20250117	200600	88999145	4095	4095	4095	4095	0
25	20250117	200500	88999145	4095	4095	4095	4095	0
26	20250117	200400	88999145	4095	4095	4095	4095	0
27	20250117	200300	88999145	4095	4095	4095	4095	0
28	20250117	200200	88999145	4095	4095	4095	4095	0
29	20250117	200100	88999145	4095	4095	4095	4095	0
30	20250117	200000	88999145	4095	4095	4095	4095	0
31	20250117	195900	88999145	4095	4095	4095	4095	0
32	20250117	195800	88999145	4095	4095	4095	4095	70
33	20250117	195700	88999145	4095	4095	4095	4095	0
34	20250117	195600	88999145	4095	4095	4095	4095	0
35	20250117	195500	88999145	4095	4095	4095	4095	0
36	20250117	195400	88999145	4095	4095	4095	4095	0
37	20250117	195300	88999145	4095	4095	4095	4095	0
38	20250117	195200	88999145	4095	4095	4095	4095	0
39	20250117	195100	88999145	4095	4095	4095	4095	0
40	20250117	195000	88999145	4095	4095	4095	4095	0
41	20250117	194900	88999145	4095	4095	4095	4095	0
42	20250117	194800	88999145	4095	4095	4095	4095	0
43	20250117	194700	88999145	4095	4095	4095	4095	0
44	20250117	194600	88999145	4095	4095	4095	4095	0
45	20250117	194500	88999145	4095	4095	4095	4095	0
46	20250117	194400	88999145	4095	4095	4095	4095	0
47	20250117	194300	88999145	4095	4095	4095	4095	0
48	20250117	194200	88999145	4095	4095	4095	4095	0
49	20250117	194100	88999145	4095	4095	4095	4095	0
50	20250117	194000	88999145	4095	4095	4095	4095	0
51	20250117	193900	88999145	4095	4095	4095	4095	0
52	20250117	193800	88999145	4095	4095	4095	4095	0
53	20250117	193700	88999145	4095	4095	4095	4095	0
54	20250117	193600	88999145	4095	4095	4095	4095	0
55	20250117	193500	88999145	4095	4095	4095	4095	0
56	20250117	193400	88999145	4095	4095	4095	4095	0
57	20250117	193300	88999145	4095	4095	4095	4095	0
58	20250117	193200	88999145	4095	4095	4095	4095	0
59	20250117	193100	88999145	4095	4095	4095	4095	0
60	20250117	193000	88999145	4095	4095	4095	4095	0
61	20250117	192900	88999145	4095	4095	4095	4095	0
62	20250117	192800	88999145	4095	4095	4095	4095	70
63	20250117	192700	88999145	4095	4095	4095	4095	0
64	20250117	192600	88999145	4095	4095	4095	4095	0
65	20250117	192500	88999145	4095	4095	4095	4095	0
66	20250117	192400	88999145	4095	4095	4095	4095	0
67	20250117	192300	88999145	4095	4095	4095	4095	0
68	20250117	192200	88999145	4095	4095	4095	4095	0
69	20250117	192100	88999145	4095	4095	4095	4095	0
70	20250117	192000	88999145	4095	4095	4095	4095	0
71	20250117	191900	88999145	4095	4095	4095	4095	0
72	20250117	191800	88999145	4095	4095	4095	4095	0
73	20250117	191700	88999145	4095	4095	4095	4095	0
74	20250117	191600	88999145	4095	4095	4095	4095	0
75	20250117	191500	88999145	4095	4095	4095	4095	0
76	20250117	191400	88999145	4095	4095	4095	4095	0
77	20250117	191300	88999145	4095	4095	4095	4095	0
78	20250117	191200	88999145	4095	4095	4095	4095	0
79	20250117	191100	88999145	4095	4095	4095	4095	0
80	20250117	191000	88999145	4095	4095	4095	4095	0
81	20250117	190900	88999145	4095	4095	4095	4095	0
82	20250117	190800	88999145	4095	4095	4095	4095	0
83	20250117	190700	88999145	4095	4095	4095	4095	0
84	20250117	190600	88999145	4095	4095	4095	4095	0
85	20250117	190500	88999145	4095	4095	4095	4095	0
86	20250117	190400	88999145	4095	4095	4095	4095	0
87	20250117	190300	88999145	4095	4095	4095	4095	0
88	20250117	190200	88999145	4095	4095	4095	4095	0
89	20250117	190100	88999145	4095	4095	4095	4095	0
90	20250117	190000	88999145	4095	4095	4095	4095	0
91	20250117	185900	88999145	4095	4095	4095	4095	0
92	20250117	185800	88999145	4095	4095	4095	4095	70
93	20250117	185700	88999145	4095	4095	4095	4095	0
94	20250117	185600	88999145	4095	4095	4095	4095	0
95	20250117	185500	88999145	4095	4095	4095	4095	0
96	20250117	185400	88999145	4095	4095	4095	4095	0
97	20250117	185300	88999145	4095	4095	4095	4095	0
98	20250117	185200	88999145	4095	4095	4095	4095	0
99	20250117	185100	88999145	4095	4095	4095	4095	0
100	20250117	185000	88999145	4095	4095	4095	4095	0
101	20250117	184900	88999145	4095	4095	4095	4095	0
102	20250117	184800	88999145	4095	4095	4095	4095	0
103	20250117	184700	88999145	4095	4095	4095	4095	0
104	20250117	184600	88999145	4095	4095	4095	4095	0
105	20250117	184500	88999145	4095	4095	4095	4095	0
106	20250117	184400	88999145	4095	4095	4095	4095	0
107	20250117	184300	88999145	4095	4095	4095	4095	0
108	20250117	184200	88999145	4095	4095	4095	4095	0
109	20250117	184100	88999145	4095	4095	4095	4095	0
110	20250117	184000	88999145	4095	4095	4095	4095	0
111	20250117	183900	88999145	4095	4095	4095	4095	0
112	20250117	183800	88999145	4095	4095	4095	4095	0
113	20250117	183700	88999145	4095	4095	4095	4095	0
114	20250117	183600	88999145	4095	4095	4095	4095	0
115	20250117	183500	88999145	4095	4095	4095	4095	0
116	20250117	183400	88999145	4095	4095	4095	4095	0
117	20250117	183300	88999145	4095	4095	4095	4095	0
118	20250117	183200	88999145	4095	4095	4095	4095	0
119	20250117	183100	88999145	4095	4095	4095	4095	0
120	20250117	183000	88999145	4095	4095	4095	4095	0
121	20250117	182900	88999145	4095	4095	4095	4095	0
122	20250117	182800	88999145	4095	4095	4095	4095	70
123	20250117	182700	88999145	4095	4095	4095	4095	0
124	20250117	182600	88999145	4095	4095	4095	4095	0
125	20250117	182500	88999145	4095	4095	4095	4095	0
126	20250117	182400	88999145	4095	4095	4095	4095	0
127	20250117	182300	88999145	4095	4095	4095	4095	0
128	20250117	182200	88999145	4095	4095	4095	4095	0
129	20250117	182100	88999145	4095	4095	4095	4095	0
130	20250117	182000	88999145	4095	4095	4095	4095	0
131	20250117	181900	88999145	4095	4095	4095	4095	0
132	20250117	181800	88999145	4095	4095	4095	4095	0
133	20250117	181700	88999145	4095	4095	4095	4095	0
134	20250117	181600	88999145	4095	4095	4095	4095	0
135	20250117	181500	88999145	4095	4095	4095	4095	0
136	20250117	181400	88999145	4095	4095	4095	4095	0
137	20250117	181300	88999145	4095	4095	4095	4095	0
138	20250117	181200	88999145	4095	4095	4095	4095	0
139	20250117	181100	88999145	4095	4095	4095	4095	0
140	20250117	181000	88999145	4095	4095	4095	4095	0
141	20250117	180900	88999145	4095	4095	4095	4095	0
142	20250117	180800	88999145	4095	4095	4095	4095	0
143	20250117	180700	88999145	4095	4095	4095	4095	0
144	20250117	180600	88999145	4095	4095	4095	4095	0
145	20250117	180500	88999145	4095	4095	4095	4095	0
146	20250117	180400	88999145	4095	4095	4095	4095	0
147	20250117	180300	88999145	4095	4095	4095	4095	0
148	20250117	180200	88999145	4095	4095	4095	4095	0
149	20250117	180100	88999145	4095	4095	4095	4095	0
150	20250117	180000	88999145	4095	4095	4095	4095	0
151	20250117	175900	88999145	4095	4095	4095	4095	0
152	20250117	175800	88999145	4095	4095	4095	4095	70
153	20250117	175700	88999145	4095	4095	4095	4095	0
154	20250117	175600	88999145	4095	4095	4095	4095	0
155	20250117	175500	88999145	4095	4095	4095	4095	0
156	20250117	175400	88999145	4095	4095	4095	4095	0
157	20250117	175300	88999145	4095	4095	4095	4095	0
158	20250117	175200	88999145	4095	4095	4095	4095	0
159	20250117	175100	88999145	4095	4095	4095	4095	0
160	20250117	175000	88999145	4095	4095	4095	4095	0
161	20250117	174900	88999145	4095	4095	4095	4095	0
162	20250117	174800	88999145	4095	4095	4095	4095	0
163	20250117	174700	88999145	4095	4095	4095	4095	0
164	20250117	174600	88999145	4095	4095	4095	4095	0
165	20250117	174500	88999145	4095	4095	4095	4095	0
166	20250117	174400	88999145	4095	4095	4095	4095	0
167	20250117	174300	88999145	4095	4095	4095	4095	0
168	20250117	174200	88999145	4095	4095	4095	4095	0
169	20250117	174100	88999145	4095	4095	4095	4095	0
170	20250117	174000	88999145	4095	4095	4095	4095	0
171	20250117	173900	88999145	4095	4095	4095	4095	0
172	20250117	173800	88999145	4095	4095	4095	4095	0
173	20250117	173700	88999145	4095	4095	4095	4095	0
174	20250117	173600	88999145	4095	4095	4095	4095	0
175	20250117	173500	88999145	4095	4095	4095	4095	0
176	20250117	173400	88999145	4095	4095	4095	4095	0
177	20250117	173300	88999145	4095	4095	4095	4095	0
178	20250117	173200	88999145	4095	4095	4095	4095	0
179	20250117	173100	88999145	4095	4095	4095	4095	0
180	20250117	173000	88999145	4095	4095	4095	4095	0
181	20250117	172900	88999145	4095	4095	4095	4095	0
182	20250117	172800	88999145	4095	4095	4095	4095	70
183	20250117	172700	88999145	4095	4095	4095	4095	0
184	20250117	172600	88999145	4095	4095	4095	4095	0
185	20250117	172500	88999145	4095	4095	4095	4095	0
186	20250117	172400	88999145	4095	4095	4095	4095	0
187	20250117	172300	88999145	4095	4095	4095	4095	0
188	20250117	172200	88999145	4095	4095	4095	4095	0
189	20250117	172100	88999145	4095	4095	4095	4095	0
190	20250117	172000	88999145	4095	4095	4095	4095	0
191	20250117	171900	88999145	4095	4095	4095	4095	0
192	20250117	171800	88999145	4095	4095	4095	4095	0
193	20250117	171700	88999145	4095	4095	4095	4095	0
194	20250117	171600	88999145	4095	4095	4095	4095	0
195	20250117	171500	88999145	4095	4095	4095	4095	0
196	20250117	171400	88999145	4095	4095	4095	4095	0
197	20250117	171300	88999145	4095	4095	4095	4095	0
198	20250117	171200	88999145	4095	4095	4095	4095	0
199	20250117	171100	88999145	4095	4095	4095	4095	0
200	20250117	171000	88999145	4095	4095	4095	4095	0
201	20250117	170900	88999145	4095	4095	4095	4095	0
202	20250117	170800	88999145	4095	4095	4095	4095	0
203	20250117	170700	88999145	4095	4095	4095	4095	0
204	20250117	170600	88999145	4095	4095	4095	4095	0
205	20250117	170500	88999145	4095	4095	4095	4095	0
206	20250117	170400	88999145	4095	4095	4095	4095	0
207	20250117	170300	88999145	4095	4095	4095	4095	0
208	20250117	170200	88999145	4095	4095	4095	4095	0
209	20250117	170100	88999145	4095	4095	4095	4095	0
210	20250117	170000	88999145	4095	4095	4095	4095	0
211	20250117	165900	88999145	4095	4095	4095	4095	0
212	20250117	165800	88999145	4095	4095	4095	4095	70
213	20250117	165700	88999145	4095	4095	4095	4095	0
214	20250117	165600	88999145	4095	4095	4095	4095	0
215	20250117	165500	88999145	4095	4095	4095	4095	0
216	20250117	165400	88999145	4095	4095	4095	4095	0
217	20250117	165300	88999145	4095	4095	4095	4095	0
218	20250117	165200	88999145	4095	4095	4095	4095	0
219	20250117	165100	88999145	4095	4095	4095	4095	0
220	20250117	165000	88999145	4095	4095	4095	4095	0
221	20250117	164900	88999145	4095	4095	4095	4095	0
222	20250117	164800	88999145	4095	4095	4095	4095	0
223	20250117	164700	88999145	4095	4095	4095	4095	0
224	20250117	164600	88999145	4095	4095	4095	4095	0
225	20250117	164500	88999145	4095	4095	4095	4095	0
226	20250117	164400	88999145	4095	4095	4095	4095	0
227	20250117	164300	88999145	4095	4095	4095	4095	0
228	20250117	164200	88999145	4095	4095	4095	4095	0
229	20250117	164100	88999145	4095	4095	4095	4095	0
230	20250117	164000	88999145	4095	4095	4095	4095	0
231	20250117	163900	88999145	4095	4095	4095	4095	0
232	20250117	163800	88999145	4095	4095	4095	4095	0
233	20250117	163700	88999145	4095	4095	4095	4095	0
234	20250117	163600	88999145	4095	4095	4095	4095	0
235	20250117	163500	88999145	4095	4095	4095	4095	0
236	20250117	163400	88999145	4095	4095	4095	4095	0
237	20250117	163300	88999145	4095	4095	4095	4095	0
238	20250117	163200	88999145	4095	4095	4095	4095	0
239	20250117	163100	88999145	4095	4095	4095	4095	0
240	20250117	163000	88999145	4095	4095	4095	4095	0
241	20250117	162900	88999145	4095	4095	4095	4095	0
242	20250117	162800	88999145	4095	4095	4095	4095	70
243	20250117	162700	88999145	4095	4095	4095	4095	0
244	20250117	162600	88999145	4095	4095	4095	4095	0
245	20250117	162500	88999145	4095	4095	4095	4095	0
246	20250117	162400	88999145	4095	4095	4095	4095	0
247	20250117	162300	88999145	4095	4095	4095	4095	0
248	20250117	162200	88999145	4095	4095	4095	4095	0
249	20250117	162100	88999145	4095	4095	4095	4095	0
250	20250117	162000	88999145	4095	4095	4095	4095	0
251	20250117	161900	88999145	4095	4095	4095	4095	0
252	20250117	161800	88999145	4095	4095	4095	4095	0
253	20250117	161700	88999145	4095	4095	4095	4095	0
254	20250117	161600	88999145	4095	4095	4095	4095	0
255	20250117	161500	88999145	4095	4095	4095	4095	0
256	20250117	161400	88999145	4095	4095	4095	4095	0
257	20250117	161300	88999145	4095	4095	4095	4095	0
258	20250117	161200	88999145	4095	4095	4095	4095	0
259	20250117	161100	88999145	4095	4095	4095	4095	0
260	20250117	161000	88999145	4095	4095	4095	4095	0
261	20250117	160900	88999145	4095	4095	4095	4095	0
262	20250117	160800	88999145	4095	4095	4095	4095	0
263	20250117	160700	88999145	4095	4095	4095	4095	0
264	20250117	160600	88999145	4095	4095	4095	4095	0
265	20250117	160500	88999145	4095	4095	4095	4095	0
266	20250117	160400	88999145	4095	4095	4095	4095	0
267	20250117	160300	88999145	4095	4095	4095	4095	0
268	20250117	160200	88999145	4095	4095	4095	4095	0
269	20250117	160100	88999145	4095	4095	4095	4095	0
270	20250117	160000	88999145	4095	4095	4095	4095	0
271	20250117	155900	88999145	4095	4095	4095	4095	0
272	20250117	155800	88999145	4095	4095	4095	4095	70
273	20250117	155700	88999145	4095	4095	4095	4095	0
274	20250117	155600	88999145	4095	4095	4095	4095	0
275	20250117	155500	88999145	4095	4095	4095	4095	0
276	20250117	155400	88999145	4095	4095	4095	4095	0
277	20250117	155300	88999145	4095	4095	4095	4095	0
278	20250117	155200	88999145	4095	4095	4095	4095	0
279	20250117	155100	88999145	4095	4095	4095	4095	0
280	20250117	155000	88999145	4095	4095	4095	4095	0
281	20250117	154900	88999145	4095	4095	4095	4095	0
282	20250117	154800	88999145	4095	4095	4095	4095	0
283	20250117	154700	88999145	4095	4095	4095	4095	0
284	20250117	154600	88999145	4095	4095	4095	4095	0
285	20250117	154500	88999145	4095	4095	4095	4095	0
286	20250117	154400	88999145	4095	4095	4095	4095	0
287	20250117	154300	88999145	4095	4095	4095	4095	0
288	20250117	154200	88999145	4095	4095	4095	4095	0
289	20250117	154100	88999145	4095	4095	4095	4095	0
290	20250117	154000	88999145	4095	4095	4095	4095	0
291	20250117	153900	88999145	4095	4095	4095	4095	0
292	20250117	153800	88999145	4095	4095	4095	4095	0
293	20250117	153700	88999145	4095	4095	4095	4095	0
294	20250117	153600	88999145	4095	4095	4095	4095	0
295	20250117	153500	88999145	4095	4095	4095	4095	0
296	20250117	153400	88999145	4095	4095	4095	4095	0
297	20250117	153300	88999145	4095	4095	4095	4095	0
298	20250117	153200	88999145	4095	4095	4095	4095	0
299	20250117	153100	88999145	4095	4095	4095	4095	0
300	20250117	153000	88999145	4095	4095	4095	4095	70
301	20250117	152900	88712495	4090	4090	4090	4090	0
302	20250117	152800	88712495	4090	4090	4090	4090	0
303	20250117	152700	88712495	4090	4090	4090	4090	0
304	20250117	152600	88712495	4090	4090	4090	4090	0
305	20250117	152500	88712495	4090	4090	4090	4090	0
306	20250117	152400	88712495	4090	4090	4090	4090	0
307	20250117	152300	88712495	4090	4090	4090	4090	0
308	20250117	152200	88712495	4090	4090	4090	4090	0
309	20250117	152100	88712495	4090	4090	4090	4090	0
310	20250117	152000	88712495	4090	4090	4090	4090	0
311	20250117	151900	88712495	4090	4095	4095	4090	303
312	20250117	151800	87473155	4110	4105	4110	4105	50
313	20250117	151700	87267815	4105	4105	4105	4105	1000
314	20250117	151600	83162815	4105	4105	4105	4105	0
315	20250117	151500	83162815	4105	4105	4105	4105	0
316	20250117	151400	83162815	4105	4105	4105	4105	0
317	20250117	151300	83162815	4105	4105	4105	4105	0
318	20250117	151200	83162815	4105	4100	4105	4100	70
319	20250117	151100	82875720	4090	4105	4105	4090	1950
320	20250117	151000	74899965	4105	4105	4105	4105	0
321	20250117	150900	74899965	4105	4105	4105	4105	51
322	20250117	150800	74690610	4090	4090	4090	4090	0
323	20250117	150700	74690610	4090	4090	4090	4090	0
324	20250117	150600	74690610	4090	4090	4090	4090	0
325	20250117	150500	74690610	4090	4090	4090	4090	1
326	20250117	150400	74686520	4105	4105	4105	4105	0
327	20250117	150300	74686520	4105	4105	4105	4105	0
328	20250117	150200	74686520	4105	4105	4105	4105	0
329	20250117	150100	74686520	4105	4100	4105	4100	100
330	20250117	150000	74276280	4100	4100	4100	4100	0
331	20250117	145900	74276280	4100	4100	4100	4100	0
332	20250117	145800	74276280	4100	4100	4100	4100	0
333	20250117	145700	74276280	4100	4100	4100	4100	0
334	20250117	145600	74276280	4100	4100	4100	4100	0
335	20250117	145500	74276280	4100	4100	4100	4100	0
336	20250117	145400	74276280	4100	4100	4100	4100	0
337	20250117	145300	74276280	4100	4090	4100	4090	2
338	20250117	145200	74268090	4090	4090	4090	4090	0
339	20250117	145100	74268090	4090	4090	4090	4090	0
340	20250117	145000	74268090	4090	4090	4090	4090	100
341	20250117	144900	73859090	4085	4085	4085	4085	224
342	20250117	144800	72944050	4080	4085	4085	4080	250
343	20250117	144700	71924005	4090	4090	4090	4090	0
344	20250117	144600	71924005	4090	4090	4090	4090	0
345	20250117	144500	71924005	4090	4090	4090	4090	0
346	20250117	144400	71924005	4090	4090	4090	4090	0
347	20250117	144300	71924005	4090	4090	4090	4090	0
348	20250117	144200	71924005	4090	4090	4090	4090	0
349	20250117	144100	71924005	4090	4090	4090	4090	0
350	20250117	144000	71924005	4090	4090	4090	4090	0
351	20250117	143900	71924005	4090	4090	4090	4090	1
352	20250117	143800	71919915	4085	4085	4085	4085	131
353	20250117	143700	71384780	4080	4080	4080	4080	0
354	20250117	143600	71384780	4080	4080	4080	4080	0
355	20250117	143500	71384780	4080	4080	4080	4080	0
356	20250117	143400	71384780	4080	4080	4080	4080	0
357	20250117	143300	71384780	4080	4080	4080	4080	0
358	20250117	143200	71384780	4080	4080	4080	4080	0
359	20250117	143100	71384780	4080	4080	4080	4080	0
360	20250117	143000	71384780	4080	4080	4080	4080	0
361	20250117	142900	71384780	4080	4080	4080	4080	0
362	20250117	142800	71384780	4080	4080	4080	4080	0
363	20250117	142700	71384780	4080	4080	4080	4080	0
364	20250117	142600	71384780	4080	4080	4080	4080	0
365	20250117	142500	71384780	4080	4080	4080	4080	0
366	20250117	142400	71384780	4080	4080	4080	4080	0
367	20250117	142300	71384780	4080	4080	4080	4080	0
368	20250117	142200	71384780	4080	4080	4080	4080	0
369	20250117	142100	71384780	4080	4080	4080	4080	0
370	20250117	142000	71384780	4080	4080	4080	4080	0
371	20250117	141900	71384780	4080	4080	4080	4080	0
372	20250117	141800	71384780	4080	4080	4080	4080	0
373	20250117	141700	71384780	4080	4080	4080	4080	0
374	20250117	141600	71384780	4080	4080	4080	4080	0
375	20250117	141500	71384780	4080	4080	4080	4080	0
376	20250117	141400	71384780	4080	4080	4080	4080	0
377	20250117	141300	71384780	4080	4080	4080	4080	1
378	20250117	141200	71380700	4080	4080	4080	4080	0
379	20250117	141100	71380700	4080	4080	4080	4080	3
380	20250117	141000	71368460	4085	4085	4085	4085	10
381	20250117	140900	71327610	4075	4075	4075	4075	0
382	20250117	140800	71327610	4075	4075	4075	4075	0
383	20250117	140700	71327610	4075	4075	4075	4075	1
384	20250117	140600	71323535	4075	4075	4075	4075	0
385	20250117	140500	71323535	4075	4075	4075	4075	130
386	20250117	140400	70793785	4085	4085	4085	4085	0
387	20250117	140300	70793785	4085	4085	4085	4085	0
388	20250117	140200	70793785	4085	4085	4085	4085	0
389	20250117	140100	70793785	4085	4085	4085	4085	0
390	20250117	140000	70793785	4085	4085	4085	4085	0
391	20250117	135900	70793785	4085	4085	4085	4085	0
392	20250117	135800	70793785	4085	4085	4085	4085	0
393	20250117	135700	70793785	4085	4085	4085	4085	0
394	20250117	135600	70793785	4085	4085	4085	4085	0
395	20250117	135500	70793785	4085	4085	4085	4085	0
396	20250117	135400	70793785	4085	4085	4085	4085	0
397	20250117	135300	70793785	4085	4085	4085	4085	0
398	20250117	135200	70793785	4085	4085	4085	4085	0
399	20250117	135100	70793785	4085	4085	4085	4085	0
400	20250117	135000	70793785	4085	4085	4085	4085	0
401	20250117	134900	70793785	4085	4085	4085	4085	0
402	20250117	134800	70793785	4085	4085	4085	4085	0
403	20250117	134700	70793785	4085	4085	4085	4085	0
404	20250117	134600	70793785	4085	4085	4085	4085	0
405	20250117	134500	70793785	4085	4085	4085	4085	0
406	20250117	134400	70793785	4085	4085	4085	4085	0
407	20250117	134300	70793785	4085	4085	4085	4085	0
408	20250117	134200	70793785	4085	4085	4085	4085	0
409	20250117	134100	70793785	4085	4085	4085	4075	505
410	20250117	134000	68730880	4085	4085	4085	4085	0
411	20250117	133900	68730880	4085	4085	4085	4085	0
412	20250117	133800	68730880	4085	4085	4085	4085	0
413	20250117	133700	68730880	4085	4085	4085	4085	0
414	20250117	133600	68730880	4085	4085	4085	4085	1
415	20250117	133500	68726795	4075	4075	4075	4075	0
416	20250117	133400	68726795	4075	4075	4075	4075	1
417	20250117	133300	68722720	4105	4105	4105	4105	0
418	20250117	133200	68722720	4105	4105	4105	4105	0
419	20250117	133100	68722720	4105	4105	4105	4105	0
420	20250117	133000	68722720	4105	4105	4105	4105	0
421	20250117	132900	68722720	4105	4105	4105	4105	0
422	20250117	132800	68722720	4105	4105	4105	4105	0
423	20250117	132700	68722720	4105	4105	4105	4105	0
424	20250117	132600	68722720	4105	4105	4105	4105	0
425	20250117	132500	68722720	4105	4105	4105	4105	0
426	20250117	132400	68722720	4105	4105	4105	4105	0
427	20250117	132300	68722720	4105	4085	4105	4085	2
428	20250117	132200	68714530	4095	4085	4095	4085	3
429	20250117	132100	68702255	4100	4085	4100	4085	4
430	20250117	132000	68685885	4080	4085	4085	4080	3
431	20250117	131900	68673640	4085	4085	4085	4085	1
432	20250117	131800	68669555	4095	4095	4095	4095	0
433	20250117	131700	68669555	4095	4085	4095	4080	6
434	20250117	131600	68645030	4070	4070	4070	4070	0
435	20250117	131500	68645030	4070	4070	4070	4070	0
436	20250117	131400	68645030	4070	4085	4085	4070	22
437	20250117	131300	68555445	4085	4085	4085	4085	0
438	20250117	131200	68555445	4085	4085	4085	4085	0
439	20250117	131100	68555445	4085	4085	4085	4085	0
440	20250117	131000	68555445	4085	4085	4105	4085	48
441	20250117	130900	68358775	4085	4085	4085	4085	0
442	20250117	130800	68358775	4085	4085	4085	4085	0
443	20250117	130700	68358775	4085	4085	4085	4085	0
444	20250117	130600	68358775	4085	4085	4085	4085	0
445	20250117	130500	68358775	4085	4085	4085	4085	0
446	20250117	130400	68358775	4085	4085	4085	4085	0
447	20250117	130300	68358775	4085	4085	4085	4085	0
448	20250117	130200	68358775	4085	4085	4085	4085	0
449	20250117	130100	68358775	4085	4085	4085	4085	0
450	20250117	130000	68358775	4085	4085	4085	4085	0
451	20250117	125900	68358775	4085	4085	4085	4085	0
452	20250117	125800	68358775	4085	4085	4085	4085	0
453	20250117	125700	68358775	4085	4085	4085	4085	0
454	20250117	125600	68358775	4085	4085	4085	4085	0
455	20250117	125500	68358775	4085	4085	4085	4085	0
456	20250117	125400	68358775	4085	4085	4085	4085	0
457	20250117	125300	68358775	4085	4085	4085	4085	0
458	20250117	125200	68358775	4085	4085	4085	4085	6
459	20250117	125100	68334265	4105	4105	4105	4105	0
460	20250117	125000	68334265	4105	4105	4105	4105	0
461	20250117	124900	68334265	4105	4105	4105	4105	0
462	20250117	124800	68334265	4105	4105	4105	4105	0
463	20250117	124700	68334265	4105	4105	4105	4105	0
464	20250117	124600	68334265	4105	4105	4105	4105	0
465	20250117	124500	68334265	4105	4085	4105	4085	10
466	20250117	124400	68293235	4085	4085	4085	4085	0
467	20250117	124300	68293235	4085	4085	4085	4085	0
468	20250117	124200	68293235	4085	4085	4085	4085	0
469	20250117	124100	68293235	4085	4085	4085	4085	0
470	20250117	124000	68293235	4085	4085	4085	4085	0
471	20250117	123900	68293235	4085	4085	4085	4085	1
472	20250117	123800	68289150	4085	4085	4085	4085	0
473	20250117	123700	68289150	4085	4085	4085	4085	0
474	20250117	123600	68289150	4085	4085	4085	4085	0
475	20250117	123500	68289150	4085	4085	4085	4085	0
476	20250117	123400	68289150	4085	4085	4085	4085	0
477	20250117	123300	68289150	4085	4085	4085	4085	0
478	20250117	123200	68289150	4085	4085	4085	4085	0
479	20250117	123100	68289150	4085	4085	4085	4085	0
480	20250117	123000	68289150	4085	4085	4085	4085	0
481	20250117	122900	68289150	4085	4085	4085	4085	0
482	20250117	122800	68289150	4085	4085	4085	4085	0
483	20250117	122700	68289150	4085	4085	4085	4085	0
484	20250117	122600	68289150	4085	4085	4085	4085	0
485	20250117	122500	68289150	4085	4085	4085	4085	0
486	20250117	122400	68289150	4085	4085	4085	4085	0
487	20250117	122300	68289150	4085	4085	4085	4085	0
488	20250117	122200	68289150	4085	4085	4085	4085	0
489	20250117	122100	68289150	4085	4085	4085	4085	0
490	20250117	122000	68289150	4085	4085	4085	4085	0
491	20250117	121900	68289150	4085	4085	4085	4085	0
492	20250117	121800	68289150	4085	4085	4085	4085	0
493	20250117	121700	68289150	4085	4085	4085	4085	0
494	20250117	121600	68289150	4085	4085	4085	4085	0
495	20250117	121500	68289150	4085	4085	4085	4085	0
496	20250117	121400	68289150	4085	4085	4085	4085	0
497	20250117	121300	68289150	4085	4085	4085	4085	0
498	20250117	121200	68289150	4085	4085	4085	4085	11
499	20250117	121100	68244215	4085	4085	4085	4085	0
500	20250117	121000	68244215	4085	4085	4085	4085	0
501	20250117	120900	68244215	4085	4085	4085	4085	0
502	20250117	120800	68244215	4085	4080	4100	4080	1004
503	20250117	120700	64131300	4070	4070	4070	4070	0
504	20250117	120600	64131300	4070	4070	4070	4070	84
505	20250117	120500	63789420	4070	4070	4070	4070	0
506	20250117	120400	63789420	4070	4070	4070	4070	0
507	20250117	120300	63789420	4070	4070	4070	4070	0
508	20250117	120200	63789420	4070	4070	4070	4070	10
509	20250117	120100	63748720	4060	4060	4060	4060	0
510	20250117	120000	63748720	4060	4060	4060	4060	0
511	20250117	115900	63748720	4060	4060	4060	4060	0
512	20250117	115800	63748720	4060	4060	4060	4060	7
513	20250117	115700	63720300	4065	4065	4065	4065	0
514	20250117	115600	63720300	4065	4065	4065	4065	0
515	20250117	115500	63720300	4065	4065	4065	4065	1
516	20250117	115400	63716235	4065	4065	4065	4065	0
517	20250117	115300	63716235	4065	4060	4085	4060	32
518	20250117	115200	63585890	4055	4070	4070	4055	100
519	20250117	115100	63179745	4075	4075	4075	4075	0
520	20250117	115000	63179745	4075	4075	4075	4075	212
521	20250117	114900	62315845	4075	4075	4075	4075	0
522	20250117	114800	62315845	4075	4085	4085	4075	3410
523	20250117	114700	48387495	4095	4095	4095	4095	0
524	20250117	114600	48387495	4095	4095	4095	4095	0
525	20250117	114500	48387495	4095	4095	4095	4095	0
526	20250117	114400	48387495	4095	4095	4095	4095	0
527	20250117	114300	48387495	4095	4095	4095	4095	1
528	20250117	114200	48383400	4085	4085	4085	4085	0
529	20250117	114100	48383400	4085	4085	4085	4085	0
530	20250117	114000	48383400	4085	4085	4085	4085	0
531	20250117	113900	48383400	4085	4085	4085	4085	0
532	20250117	113800	48383400	4085	4085	4085	4085	0
533	20250117	113700	48383400	4085	4085	4085	4085	0
534	20250117	113600	48383400	4085	4085	4085	4085	0
535	20250117	113500	48383400	4085	4085	4085	4085	0
536	20250117	113400	48383400	4085	4090	4090	4085	415
537	20250117	113300	46687625	4085	4085	4085	4085	0
538	20250117	113200	46687625	4085	4085	4085	4085	0
539	20250117	113100	46687625	4085	4085	4085	4085	0
540	20250117	113000	46687625	4085	4085	4085	4085	0
541	20250117	112900	46687625	4085	4085	4085	4085	0
542	20250117	112800	46687625	4085	4085	4085	4085	0
543	20250117	112700	46687625	4085	4085	4085	4085	0
544	20250117	112600	46687625	4085	4085	4085	4085	0
545	20250117	112500	46687625	4085	4085	4085	4085	0
546	20250117	112400	46687625	4085	4085	4085	4085	0
547	20250117	112300	46687625	4085	4085	4085	4085	464
548	20250117	112200	44792185	4085	4085	4085	4085	0
549	20250117	112100	44792185	4085	4085	4085	4085	0
550	20250117	112000	44792185	4085	4085	4085	4085	0
551	20250117	111900	44792185	4085	4085	4085	4085	0
552	20250117	111800	44792185	4085	4085	4085	4085	0
553	20250117	111700	44792185	4085	4085	4085	4085	0
554	20250117	111600	44792185	4085	4085	4085	4085	0
555	20250117	111500	44792185	4085	4085	4085	4085	0
556	20250117	111400	44792185	4085	4085	4085	4085	0
557	20250117	111300	44792185	4085	4085	4085	4085	0
558	20250117	111200	44792185	4085	4085	4085	4085	0
559	20250117	111100	44792185	4085	4085	4085	4085	0
560	20250117	111000	44792185	4085	4085	4085	4085	0
561	20250117	110900	44792185	4085	4085	4085	4085	464
562	20250117	110800	42896745	4085	4085	4085	4085	0
563	20250117	110700	42896745	4085	4085	4085	4085	2
564	20250117	110600	42888575	4075	4075	4075	4075	0
565	20250117	110500	42888575	4075	4075	4075	4075	0
566	20250117	110400	42888575	4075	4075	4075	4075	0
567	20250117	110300	42888575	4075	4075	4075	4075	0
568	20250117	110200	42888575	4075	4075	4075	4075	0
569	20250117	110100	42888575	4075	4080	4080	4075	1173
570	20250117	110000	38107535	4080	4080	4080	4080	0
571	20250117	105900	38107535	4080	4080	4080	4080	1
572	20250117	105800	38103455	4085	4085	4085	4085	0
573	20250117	105700	38103455	4085	4085	4085	4085	0
574	20250117	105600	38103455	4085	4085	4085	4085	0
575	20250117	105500	38103455	4085	4085	4085	4085	0
576	20250117	105400	38103455	4085	4090	4090	4085	3620
577	20250117	105300	23314685	4100	4100	4100	4100	0
578	20250117	105200	23314685	4100	4100	4100	4100	0
579	20250117	105100	23314685	4100	4100	4100	4100	0
580	20250117	105000	23314685	4100	4100	4100	4100	0
581	20250117	104900	23314685	4100	4100	4100	4100	28
582	20250117	104800	23199885	4095	4095	4095	4095	4
583	20250117	104700	23183505	4095	4095	4095	4095	0
584	20250117	104600	23183505	4095	4095	4095	4095	0
585	20250117	104500	23183505	4095	4100	4100	4095	26
586	20250117	104400	23076910	4100	4100	4100	4100	0
587	20250117	104300	23076910	4100	4100	4100	4100	0
588	20250117	104200	23076910	4100	4100	4100	4100	0
589	20250117	104100	23076910	4100	4100	4100	4100	0
590	20250117	104000	23076910	4100	4100	4100	4100	0
591	20250117	103900	23076910	4100	4100	4100	4100	0
592	20250117	103800	23076910	4100	4100	4100	4100	0
593	20250117	103700	23076910	4100	4100	4100	4100	0
594	20250117	103600	23076910	4100	4100	4100	4100	0
595	20250117	103500	23076910	4100	4100	4100	4100	0
596	20250117	103400	23076910	4100	4100	4100	4100	0
597	20250117	103300	23076910	4100	4100	4100	4100	0
598	20250117	103200	23076910	4100	4100	4100	4100	0
599	20250117	103100	23076910	4100	4100	4100	4100	0
600	20250117	103000	23076910	4100	4100	4100	4100	30
601	20250117	102900	22953910	4100	4100	4100	4100	0
602	20250117	102800	22953910	4100	4100	4100	4100	0
603	20250117	102700	22953910	4100	4100	4100	4100	0
604	20250117	102600	22953910	4100	4100	4100	4100	109
605	20250117	102500	22507010	4095	4095	4095	4095	0
606	20250117	102400	22507010	4095	4095	4095	4095	0
607	20250117	102300	22507010	4095	4095	4095	4095	0
608	20250117	102200	22507010	4095	4095	4095	4095	0
609	20250117	102100	22507010	4095	4095	4095	4095	0
610	20250117	102000	22507010	4095	4095	4095	4095	0
611	20250117	101900	22507010	4095	4095	4095	4095	0
612	20250117	101800	22507010	4095	4095	4095	4095	0
613	20250117	101700	22507010	4095	4095	4095	4095	0
614	20250117	101600	22507010	4095	4095	4095	4095	0
615	20250117	101500	22507010	4095	4095	4095	4095	0
616	20250117	101400	22507010	4095	4095	4095	4095	0
617	20250117	101300	22507010	4095	4095	4095	4095	0
618	20250117	101200	22507010	4095	4095	4095	4095	0
619	20250117	101100	22507010	4095	4095	4095	4095	0
620	20250117	101000	22507010	4095	4095	4095	4095	0
621	20250117	100900	22507010	4095	4095	4095	4095	0
622	20250117	100800	22507010	4095	4095	4095	4095	0
623	20250117	100700	22507010	4095	4095	4095	4095	0
624	20250117	100600	22507010	4095	4095	4095	4095	0
625	20250117	100500	22507010	4095	4095	4095	4095	27
626	20250117	100400	22396445	4095	4095	4095	4095	0
627	20250117	100300	22396445	4095	4095	4095	4095	0
628	20250117	100200	22396445	4095	4095	4095	4095	1
629	20250117	100100	22392350	4095	4095	4095	4095	0
630	20250117	100000	22392350	4095	4095	4095	4095	0
631	20250117	095900	22392350	4095	4095	4095	4095	0
632	20250117	095800	22392350	4095	4095	4095	4095	0
633	20250117	095700	22392350	4095	4095	4095	4095	0
634	20250117	095600	22392350	4095	4095	4095	4095	0
635	20250117	095500	22392350	4095	4095	4095	4095	0
636	20250117	095400	22392350	4095	4095	4095	4095	0
637	20250117	095300	22392350	4095	4095	4095	4095	0
638	20250117	095200	22392350	4095	4095	4095	4095	0
639	20250117	095100	22392350	4095	4095	4095	4095	0
640	20250117	095000	22392350	4095	4095	4095	4095	0
641	20250117	094900	22392350	4095	4095	4095	4095	0
642	20250117	094800	22392350	4095	4095	4095	4095	0
643	20250117	094700	22392350	4095	4095	4095	4095	0
644	20250117	094600	22392350	4095	4095	4095	4095	0
645	20250117	094500	22392350	4095	4095	4095	4095	0
646	20250117	094400	22392350	4095	4095	4095	4095	2
647	20250117	094300	22384160	4090	4090	4090	4090	0
648	20250117	094200	22384160	4090	4090	4090	4090	18
649	20250117	094100	22310540	4090	4090	4090	4090	14
650	20250117	094000	22253280	4090	4090	4090	4090	4
651	20250117	093900	22236920	4080	4080	4080	4080	0
652	20250117	093800	22236920	4080	4080	4080	4080	0
653	20250117	093700	22236920	4080	4080	4080	4080	0
654	20250117	093600	22236920	4080	4080	4080	4080	0
655	20250117	093500	22236920	4080	4080	4080	4080	0
656	20250117	093400	22236920	4080	4080	4080	4080	156
657	20250117	093300	21600440	4085	4085	4085	4085	164
658	20250117	093200	20930500	4070	4075	4075	4070	5
659	20250117	093100	20910140	4090	4090	4090	4090	1
660	20250117	093000	20906050	4070	4085	4085	4070	4221
661	20250117	092900	3719960	4095	4090	4095	4090	18
662	20250117	092800	3646290	4085	4100	4100	4085	189
663	20250117	092700	2872320	4105	4105	4105	4105	0
664	20250117	092600	2872320	4105	4105	4105	4105	19
665	20250117	092500	2794325	4095	4090	4095	4090	81
666	20250117	092400	2463030	4090	4090	4090	4090	0
667	20250117	092300	2463030	4090	4090	4090	4090	0
668	20250117	092200	2463030	4090	4080	4090	4080	48
669	20250117	092100	2266955	4090	4090	4090	4090	0
670	20250117	092000	2266955	4090	4090	4090	4090	0
671	20250117	091900	2266955	4090	4090	4090	4090	0
672	20250117	091800	2266955	4090	4090	4090	4090	0
673	20250117	091700	2266955	4090	4090	4090	4090	0
674	20250117	091600	2266955	4090	4090	4090	4090	0
675	20250117	091500	2266955	4090	4090	4090	4090	0
676	20250117	091400	2266955	4090	4090	4090	4090	0
677	20250117	091300	2266955	4090	4090	4090	4090	0
678	20250117	091200	2266955	4090	4090	4090	4090	0
679	20250117	091100	2266955	4090	4090	4090	4090	4
680	20250117	091000	2250595	4090	4090	4090	4090	0
681	20250117	090900	2250595	4090	4090	4090	4090	0
682	20250117	090800	2250595	4090	4090	4090	4090	2
683	20250117	090700	2242415	4075	4075	4075	4075	0
684	20250117	090600	2242415	4075	4075	4075	4075	0
685	20250117	090500	2242415	4075	4075	4075	4075	8
686	20250117	090400	2209815	4105	4105	4105	4105	0
687	20250117	090300	2209815	4105	4105	4105	4105	0
688	20250117	090200	2209815	4105	4105	4105	4105	0
689	20250117	090100	2209815	4105	4075	4105	4075	122
690	20250117	090000	1711500	4075	4075	4075	4075	420