KissMeData/377740/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	213000	320901570	4995	4995	4995	4995	2141
3	20250114	212900	320901570	4995	4995	4995	4995	0
4	20250114	212800	320901570	4995	4995	4995	4995	0
5	20250114	212700	320901570	4995	4995	4995	4995	0
6	20250114	212600	320901570	4995	4995	4995	4995	0
7	20250114	212500	320901570	4995	4995	4995	4995	0
8	20250114	212400	320901570	4995	4995	4995	4995	0
9	20250114	212300	320901570	4995	4995	4995	4995	0
10	20250114	212200	320901570	4995	4995	4995	4995	0
11	20250114	212100	320901570	4995	4995	4995	4995	0
12	20250114	212000	320901570	4995	4995	4995	4995	0
13	20250114	211900	320901570	4995	4995	4995	4995	0
14	20250114	211800	320901570	4995	4995	4995	4995	0
15	20250114	211700	320901570	4995	4995	4995	4995	0
16	20250114	211600	320901570	4995	4995	4995	4995	0
17	20250114	211500	320901570	4995	4995	4995	4995	0
18	20250114	211400	320901570	4995	4995	4995	4995	0
19	20250114	211300	320901570	4995	4995	4995	4995	0
20	20250114	211200	320901570	4995	4995	4995	4995	0
21	20250114	211100	320901570	4995	4995	4995	4995	0
22	20250114	211000	320901570	4995	4995	4995	4995	0
23	20250114	210900	320901570	4995	4995	4995	4995	0
24	20250114	210800	320901570	4995	4995	4995	4995	0
25	20250114	210700	320901570	4995	4995	4995	4995	0
26	20250114	210600	320901570	4995	4995	4995	4995	0
27	20250114	210500	320901570	4995	4995	4995	4995	0
28	20250114	210400	320901570	4995	4995	4995	4995	0
29	20250114	210300	320901570	4995	4995	4995	4995	0
30	20250114	210200	320901570	4995	4995	4995	4995	0
31	20250114	210100	320901570	4995	4995	4995	4995	0
32	20250114	210000	320901570	4995	4995	4995	4995	2141
33	20250114	205900	320901570	4995	4995	4995	4995	0
34	20250114	205800	320901570	4995	4995	4995	4995	0
35	20250114	205700	320901570	4995	4995	4995	4995	0
36	20250114	205600	320901570	4995	4995	4995	4995	0
37	20250114	205500	320901570	4995	4995	4995	4995	0
38	20250114	205400	320901570	4995	4995	4995	4995	0
39	20250114	205300	320901570	4995	4995	4995	4995	0
40	20250114	205200	320901570	4995	4995	4995	4995	0
41	20250114	205100	320901570	4995	4995	4995	4995	0
42	20250114	205000	320901570	4995	4995	4995	4995	0
43	20250114	204900	320901570	4995	4995	4995	4995	0
44	20250114	204800	320901570	4995	4995	4995	4995	0
45	20250114	204700	320901570	4995	4995	4995	4995	0
46	20250114	204600	320901570	4995	4995	4995	4995	0
47	20250114	204500	320901570	4995	4995	4995	4995	0
48	20250114	204400	320901570	4995	4995	4995	4995	0
49	20250114	204300	320901570	4995	4995	4995	4995	0
50	20250114	204200	320901570	4995	4995	4995	4995	0
51	20250114	204100	320901570	4995	4995	4995	4995	0
52	20250114	204000	320901570	4995	4995	4995	4995	0
53	20250114	203900	320901570	4995	4995	4995	4995	0
54	20250114	203800	320901570	4995	4995	4995	4995	0
55	20250114	203700	320901570	4995	4995	4995	4995	0
56	20250114	203600	320901570	4995	4995	4995	4995	0
57	20250114	203500	320901570	4995	4995	4995	4995	0
58	20250114	203400	320901570	4995	4995	4995	4995	0
59	20250114	203300	320901570	4995	4995	4995	4995	0
60	20250114	203200	320901570	4995	4995	4995	4995	0
61	20250114	203100	320901570	4995	4995	4995	4995	0
62	20250114	203000	320901570	4995	4995	4995	4995	2141
63	20250114	202900	320901570	4995	4995	4995	4995	0
64	20250114	202800	320901570	4995	4995	4995	4995	0
65	20250114	202700	320901570	4995	4995	4995	4995	0
66	20250114	202600	320901570	4995	4995	4995	4995	0
67	20250114	202500	320901570	4995	4995	4995	4995	0
68	20250114	202400	320901570	4995	4995	4995	4995	0
69	20250114	202300	320901570	4995	4995	4995	4995	0
70	20250114	202200	320901570	4995	4995	4995	4995	0
71	20250114	202100	320901570	4995	4995	4995	4995	0
72	20250114	202000	320901570	4995	4995	4995	4995	0
73	20250114	201900	320901570	4995	4995	4995	4995	0
74	20250114	201800	320901570	4995	4995	4995	4995	0
75	20250114	201700	320901570	4995	4995	4995	4995	0
76	20250114	201600	320901570	4995	4995	4995	4995	0
77	20250114	201500	320901570	4995	4995	4995	4995	0
78	20250114	201400	320901570	4995	4995	4995	4995	0
79	20250114	201300	320901570	4995	4995	4995	4995	0
80	20250114	201200	320901570	4995	4995	4995	4995	0
81	20250114	201100	320901570	4995	4995	4995	4995	0
82	20250114	201000	320901570	4995	4995	4995	4995	0
83	20250114	200900	320901570	4995	4995	4995	4995	0
84	20250114	200800	320901570	4995	4995	4995	4995	0
85	20250114	200700	320901570	4995	4995	4995	4995	0
86	20250114	200600	320901570	4995	4995	4995	4995	0
87	20250114	200500	320901570	4995	4995	4995	4995	0
88	20250114	200400	320901570	4995	4995	4995	4995	0
89	20250114	200300	320901570	4995	4995	4995	4995	0
90	20250114	200200	320901570	4995	4995	4995	4995	0
91	20250114	200100	320901570	4995	4995	4995	4995	0
92	20250114	200000	320901570	4995	4995	4995	4995	2141
93	20250114	195900	320901570	4995	4995	4995	4995	0
94	20250114	195800	320901570	4995	4995	4995	4995	0
95	20250114	195700	320901570	4995	4995	4995	4995	0
96	20250114	195600	320901570	4995	4995	4995	4995	0
97	20250114	195500	320901570	4995	4995	4995	4995	0
98	20250114	195400	320901570	4995	4995	4995	4995	0
99	20250114	195300	320901570	4995	4995	4995	4995	0
100	20250114	195200	320901570	4995	4995	4995	4995	0
101	20250114	195100	320901570	4995	4995	4995	4995	0
102	20250114	195000	320901570	4995	4995	4995	4995	0
103	20250114	194900	320901570	4995	4995	4995	4995	0
104	20250114	194800	320901570	4995	4995	4995	4995	0
105	20250114	194700	320901570	4995	4995	4995	4995	0
106	20250114	194600	320901570	4995	4995	4995	4995	0
107	20250114	194500	320901570	4995	4995	4995	4995	0
108	20250114	194400	320901570	4995	4995	4995	4995	0
109	20250114	194300	320901570	4995	4995	4995	4995	0
110	20250114	194200	320901570	4995	4995	4995	4995	0
111	20250114	194100	320901570	4995	4995	4995	4995	0
112	20250114	194000	320901570	4995	4995	4995	4995	0
113	20250114	193900	320901570	4995	4995	4995	4995	0
114	20250114	193800	320901570	4995	4995	4995	4995	0
115	20250114	193700	320901570	4995	4995	4995	4995	0
116	20250114	193600	320901570	4995	4995	4995	4995	0
117	20250114	193500	320901570	4995	4995	4995	4995	0
118	20250114	193400	320901570	4995	4995	4995	4995	0
119	20250114	193300	320901570	4995	4995	4995	4995	0
120	20250114	193200	320901570	4995	4995	4995	4995	0
121	20250114	193100	320901570	4995	4995	4995	4995	0
122	20250114	193000	320901570	4995	4995	4995	4995	2141
123	20250114	192900	320901570	4995	4995	4995	4995	0
124	20250114	192800	320901570	4995	4995	4995	4995	0
125	20250114	192700	320901570	4995	4995	4995	4995	0
126	20250114	192600	320901570	4995	4995	4995	4995	0
127	20250114	192500	320901570	4995	4995	4995	4995	0
128	20250114	192400	320901570	4995	4995	4995	4995	0
129	20250114	192300	320901570	4995	4995	4995	4995	0
130	20250114	192200	320901570	4995	4995	4995	4995	0
131	20250114	192100	320901570	4995	4995	4995	4995	0
132	20250114	192000	320901570	4995	4995	4995	4995	0
133	20250114	191900	320901570	4995	4995	4995	4995	0
134	20250114	191800	320901570	4995	4995	4995	4995	0
135	20250114	191700	320901570	4995	4995	4995	4995	0
136	20250114	191600	320901570	4995	4995	4995	4995	0
137	20250114	191500	320901570	4995	4995	4995	4995	0
138	20250114	191400	320901570	4995	4995	4995	4995	0
139	20250114	191300	320901570	4995	4995	4995	4995	0
140	20250114	191200	320901570	4995	4995	4995	4995	0
141	20250114	191100	320901570	4995	4995	4995	4995	0
142	20250114	191000	320901570	4995	4995	4995	4995	0
143	20250114	190900	320901570	4995	4995	4995	4995	0
144	20250114	190800	320901570	4995	4995	4995	4995	0
145	20250114	190700	320901570	4995	4995	4995	4995	0
146	20250114	190600	320901570	4995	4995	4995	4995	0
147	20250114	190500	320901570	4995	4995	4995	4995	0
148	20250114	190400	320901570	4995	4995	4995	4995	0
149	20250114	190300	320901570	4995	4995	4995	4995	0
150	20250114	190200	320901570	4995	4995	4995	4995	0
151	20250114	190100	320901570	4995	4995	4995	4995	0
152	20250114	190000	320901570	4995	4995	4995	4995	2141
153	20250114	185900	320901570	4995	4995	4995	4995	0
154	20250114	185800	320901570	4995	4995	4995	4995	0
155	20250114	185700	320901570	4995	4995	4995	4995	0
156	20250114	185600	320901570	4995	4995	4995	4995	0
157	20250114	185500	320901570	4995	4995	4995	4995	0
158	20250114	185400	320901570	4995	4995	4995	4995	0
159	20250114	185300	320901570	4995	4995	4995	4995	0
160	20250114	185200	320901570	4995	4995	4995	4995	0
161	20250114	185100	320901570	4995	4995	4995	4995	0
162	20250114	185000	320901570	4995	4995	4995	4995	0
163	20250114	184900	320901570	4995	4995	4995	4995	0
164	20250114	184800	320901570	4995	4995	4995	4995	0
165	20250114	184700	320901570	4995	4995	4995	4995	0
166	20250114	184600	320901570	4995	4995	4995	4995	0
167	20250114	184500	320901570	4995	4995	4995	4995	0
168	20250114	184400	320901570	4995	4995	4995	4995	0
169	20250114	184300	320901570	4995	4995	4995	4995	0
170	20250114	184200	320901570	4995	4995	4995	4995	0
171	20250114	184100	320901570	4995	4995	4995	4995	0
172	20250114	184000	320901570	4995	4995	4995	4995	0
173	20250114	183900	320901570	4995	4995	4995	4995	0
174	20250114	183800	320901570	4995	4995	4995	4995	0
175	20250114	183700	320901570	4995	4995	4995	4995	0
176	20250114	183600	320901570	4995	4995	4995	4995	0
177	20250114	183500	320901570	4995	4995	4995	4995	0
178	20250114	183400	320901570	4995	4995	4995	4995	0
179	20250114	183300	320901570	4995	4995	4995	4995	0
180	20250114	183200	320901570	4995	4995	4995	4995	0
181	20250114	183100	320901570	4995	4995	4995	4995	0
182	20250114	183000	320901570	4995	4995	4995	4995	2141
183	20250114	182900	320901570	4995	4995	4995	4995	0
184	20250114	182800	320901570	4995	4995	4995	4995	0
185	20250114	182700	320901570	4995	4995	4995	4995	0
186	20250114	182600	320901570	4995	4995	4995	4995	0
187	20250114	182500	320901570	4995	4995	4995	4995	0
188	20250114	182400	320901570	4995	4995	4995	4995	0
189	20250114	182300	320901570	4995	4995	4995	4995	0
190	20250114	182200	320901570	4995	4995	4995	4995	0
191	20250114	182100	320901570	4995	4995	4995	4995	0
192	20250114	182000	320901570	4995	4995	4995	4995	0
193	20250114	181900	320901570	4995	4995	4995	4995	0
194	20250114	181800	320901570	4995	4995	4995	4995	0
195	20250114	181700	320901570	4995	4995	4995	4995	0
196	20250114	181600	320901570	4995	4995	4995	4995	0
197	20250114	181500	320901570	4995	4995	4995	4995	0
198	20250114	181400	320901570	4995	4995	4995	4995	0
199	20250114	181300	320901570	4995	4995	4995	4995	0
200	20250114	181200	320901570	4995	4995	4995	4995	0
201	20250114	181100	320901570	4995	4995	4995	4995	0
202	20250114	181000	320901570	4995	4995	4995	4995	0
203	20250114	180900	320901570	4995	4995	4995	4995	0
204	20250114	180800	320901570	4995	4995	4995	4995	0
205	20250114	180700	320901570	4995	4995	4995	4995	0
206	20250114	180600	320901570	4995	4995	4995	4995	0
207	20250114	180500	320901570	4995	4995	4995	4995	0
208	20250114	180400	320901570	4995	4995	4995	4995	0
209	20250114	180300	320901570	4995	4995	4995	4995	0
210	20250114	180200	320901570	4995	4995	4995	4995	0
211	20250114	180100	320901570	4995	4995	4995	4995	0
212	20250114	180000	320901570	4995	4995	4995	4995	2141
213	20250114	175900	320901570	4995	4995	4995	4995	0
214	20250114	175800	320901570	4995	4995	4995	4995	0
215	20250114	175700	320901570	4995	4995	4995	4995	0
216	20250114	175600	320901570	4995	4995	4995	4995	0
217	20250114	175500	320901570	4995	4995	4995	4995	0
218	20250114	175400	320901570	4995	4995	4995	4995	0
219	20250114	175300	320901570	4995	4995	4995	4995	0
220	20250114	175200	320901570	4995	4995	4995	4995	0
221	20250114	175100	320901570	4995	4995	4995	4995	0
222	20250114	175000	320901570	4995	4995	4995	4995	0
223	20250114	174900	320901570	4995	4995	4995	4995	0
224	20250114	174800	320901570	4995	4995	4995	4995	0
225	20250114	174700	320901570	4995	4995	4995	4995	0
226	20250114	174600	320901570	4995	4995	4995	4995	0
227	20250114	174500	320901570	4995	4995	4995	4995	0
228	20250114	174400	320901570	4995	4995	4995	4995	0
229	20250114	174300	320901570	4995	4995	4995	4995	0
230	20250114	174200	320901570	4995	4995	4995	4995	0
231	20250114	174100	320901570	4995	4995	4995	4995	0
232	20250114	174000	320901570	4995	4995	4995	4995	0
233	20250114	173900	320901570	4995	4995	4995	4995	0
234	20250114	173800	320901570	4995	4995	4995	4995	0
235	20250114	173700	320901570	4995	4995	4995	4995	0
236	20250114	173600	320901570	4995	4995	4995	4995	0
237	20250114	173500	320901570	4995	4995	4995	4995	0
238	20250114	173400	320901570	4995	4995	4995	4995	0
239	20250114	173300	320901570	4995	4995	4995	4995	0
240	20250114	173200	320901570	4995	4995	4995	4995	0
241	20250114	173100	320901570	4995	4995	4995	4995	0
242	20250114	173000	320901570	4995	4995	4995	4995	2141
243	20250114	172900	320901570	4995	4995	4995	4995	0
244	20250114	172800	320901570	4995	4995	4995	4995	0
245	20250114	172700	320901570	4995	4995	4995	4995	0
246	20250114	172600	320901570	4995	4995	4995	4995	0
247	20250114	172500	320901570	4995	4995	4995	4995	0
248	20250114	172400	320901570	4995	4995	4995	4995	0
249	20250114	172300	320901570	4995	4995	4995	4995	0
250	20250114	172200	320901570	4995	4995	4995	4995	0
251	20250114	172100	320901570	4995	4995	4995	4995	0
252	20250114	172000	320901570	4995	4995	4995	4995	0
253	20250114	171900	320901570	4995	4995	4995	4995	0
254	20250114	171800	320901570	4995	4995	4995	4995	0
255	20250114	171700	320901570	4995	4995	4995	4995	0
256	20250114	171600	320901570	4995	4995	4995	4995	0
257	20250114	171500	320901570	4995	4995	4995	4995	0
258	20250114	171400	320901570	4995	4995	4995	4995	0
259	20250114	171300	320901570	4995	4995	4995	4995	0
260	20250114	171200	320901570	4995	4995	4995	4995	0
261	20250114	171100	320901570	4995	4995	4995	4995	0
262	20250114	171000	320901570	4995	4995	4995	4995	0
263	20250114	170900	320901570	4995	4995	4995	4995	0
264	20250114	170800	320901570	4995	4995	4995	4995	0
265	20250114	170700	320901570	4995	4995	4995	4995	0
266	20250114	170600	320901570	4995	4995	4995	4995	0
267	20250114	170500	320901570	4995	4995	4995	4995	0
268	20250114	170400	320901570	4995	4995	4995	4995	0
269	20250114	170300	320901570	4995	4995	4995	4995	0
270	20250114	170200	320901570	4995	4995	4995	4995	0
271	20250114	170100	320901570	4995	4995	4995	4995	0
272	20250114	170000	320901570	4995	4995	4995	4995	2141
273	20250114	165900	320901570	4995	4995	4995	4995	0
274	20250114	165800	320901570	4995	4995	4995	4995	0
275	20250114	165700	320901570	4995	4995	4995	4995	0
276	20250114	165600	320901570	4995	4995	4995	4995	0
277	20250114	165500	320901570	4995	4995	4995	4995	0
278	20250114	165400	320901570	4995	4995	4995	4995	0
279	20250114	165300	320901570	4995	4995	4995	4995	0
280	20250114	165200	320901570	4995	4995	4995	4995	0
281	20250114	165100	320901570	4995	4995	4995	4995	0
282	20250114	165000	320901570	4995	4995	4995	4995	0
283	20250114	164900	320901570	4995	4995	4995	4995	0
284	20250114	164800	320901570	4995	4995	4995	4995	0
285	20250114	164700	320901570	4995	4995	4995	4995	0
286	20250114	164600	320901570	4995	4995	4995	4995	0
287	20250114	164500	320901570	4995	4995	4995	4995	0
288	20250114	164400	320901570	4995	4995	4995	4995	0
289	20250114	164300	320901570	4995	4995	4995	4995	0
290	20250114	164200	320901570	4995	4995	4995	4995	0
291	20250114	164100	320901570	4995	4995	4995	4995	0
292	20250114	164000	320901570	4995	4995	4995	4995	0
293	20250114	163900	320901570	4995	4995	4995	4995	0
294	20250114	163800	320901570	4995	4995	4995	4995	0
295	20250114	163700	320901570	4995	4995	4995	4995	0
296	20250114	163600	320901570	4995	4995	4995	4995	0
297	20250114	163500	320901570	4995	4995	4995	4995	0
298	20250114	163400	320901570	4995	4995	4995	4995	0
299	20250114	163300	320901570	4995	4995	4995	4995	0
300	20250114	163200	320901570	4995	4995	4995	4995	0
301	20250114	163100	320901570	4995	4995	4995	4995	0
302	20250114	163000	320901570	4995	4995	4995	4995	2141
303	20250114	162900	320901570	4995	4995	4995	4995	0
304	20250114	162800	320901570	4995	4995	4995	4995	0
305	20250114	162700	320901570	4995	4995	4995	4995	0
306	20250114	162600	320901570	4995	4995	4995	4995	0
307	20250114	162500	320901570	4995	4995	4995	4995	0
308	20250114	162400	320901570	4995	4995	4995	4995	0
309	20250114	162300	320901570	4995	4995	4995	4995	0
310	20250114	162200	320901570	4995	4995	4995	4995	0
311	20250114	162100	320901570	4995	4995	4995	4995	0
312	20250114	162000	320901570	4995	4995	4995	4995	0
313	20250114	161900	320901570	4995	4995	4995	4995	0
314	20250114	161800	320901570	4995	4995	4995	4995	0
315	20250114	161700	320901570	4995	4995	4995	4995	0
316	20250114	161600	320901570	4995	4995	4995	4995	0
317	20250114	161500	320901570	4995	4995	4995	4995	0
318	20250114	161400	320901570	4995	4995	4995	4995	0
319	20250114	161300	320901570	4995	4995	4995	4995	0
320	20250114	161200	320901570	4995	4995	4995	4995	0
321	20250114	161100	320901570	4995	4995	4995	4995	0
322	20250114	161000	320901570	4995	4995	4995	4995	0
323	20250114	160900	320901570	4995	4995	4995	4995	0
324	20250114	160800	320901570	4995	4995	4995	4995	0
325	20250114	160700	320901570	4995	4995	4995	4995	0
326	20250114	160600	320901570	4995	4995	4995	4995	0
327	20250114	160500	320901570	4995	4995	4995	4995	0
328	20250114	160400	320901570	4995	4995	4995	4995	0
329	20250114	160300	320901570	4995	4995	4995	4995	0
330	20250114	160200	320901570	4995	4995	4995	4995	0
331	20250114	160100	320901570	4995	4995	4995	4995	0
332	20250114	160000	320901570	4995	4995	4995	4995	2141
333	20250114	155900	320901570	4995	4995	4995	4995	0
334	20250114	155800	320901570	4995	4995	4995	4995	0
335	20250114	155700	320901570	4995	4995	4995	4995	0
336	20250114	155600	320901570	4995	4995	4995	4995	0
337	20250114	155500	320901570	4995	4995	4995	4995	0
338	20250114	155400	320901570	4995	4995	4995	4995	0
339	20250114	155300	320901570	4995	4995	4995	4995	0
340	20250114	155200	320901570	4995	4995	4995	4995	0
341	20250114	155100	320901570	4995	4995	4995	4995	0
342	20250114	155000	320901570	4995	4995	4995	4995	0
343	20250114	154900	320901570	4995	4995	4995	4995	0
344	20250114	154800	320901570	4995	4995	4995	4995	0
345	20250114	154700	320901570	4995	4995	4995	4995	0
346	20250114	154600	320901570	4995	4995	4995	4995	0
347	20250114	154500	320901570	4995	4995	4995	4995	0
348	20250114	154400	320901570	4995	4995	4995	4995	0
349	20250114	154300	320901570	4995	4995	4995	4995	0
350	20250114	154200	320901570	4995	4995	4995	4995	0
351	20250114	154100	320901570	4995	4995	4995	4995	0
352	20250114	154000	320901570	4995	4995	4995	4995	0
353	20250114	153900	320901570	4995	4995	4995	4995	0
354	20250114	153800	320901570	4995	4995	4995	4995	0
355	20250114	153700	320901570	4995	4995	4995	4995	0
356	20250114	153600	320901570	4995	4995	4995	4995	0
357	20250114	153500	320901570	4995	4995	4995	4995	0
358	20250114	153400	320901570	4995	4995	4995	4995	0
359	20250114	153300	320901570	4995	4995	4995	4995	0
360	20250114	153200	320901570	4995	4995	4995	4995	0
361	20250114	153100	320901570	4995	4995	4995	4995	0
362	20250114	153000	320901570	4995	4995	4995	4995	4282
363	20250114	152900	310207275	4990	4990	4990	4990	0
364	20250114	152800	310207275	4990	4990	4990	4990	0
365	20250114	152700	310207275	4990	4990	4990	4990	0
366	20250114	152600	310207275	4990	4990	4990	4990	0
367	20250114	152500	310207275	4990	4990	4990	4990	0
368	20250114	152400	310207275	4990	4990	4990	4990	0
369	20250114	152300	310207275	4990	4990	4990	4990	0
370	20250114	152200	310207275	4990	4990	4990	4990	0
371	20250114	152100	310207275	4990	4990	4990	4990	0
372	20250114	152000	310207275	4990	4990	4990	4990	0
373	20250114	151900	310207275	4990	4990	4990	4990	17
374	20250114	151800	310122445	5000	4995	5000	4990	74
375	20250114	151700	309752705	4995	4995	4995	4995	22
376	20250114	151600	309642815	4990	4995	4995	4990	159
377	20250114	151500	308849365	4995	5020	5020	4995	360
378	20250114	151400	307050090	5020	5020	5020	5020	0
379	20250114	151300	307050090	5020	5020	5020	5020	0
380	20250114	151200	307050090	5020	5020	5020	5020	43
381	20250114	151100	306834230	5020	5020	5020	5020	0
382	20250114	151000	306834230	5020	5020	5020	5020	43
383	20250114	150900	306618370	5000	5000	5000	5000	284
384	20250114	150800	305198370	5000	4995	5000	4995	1189
385	20250114	150700	299259095	5000	5000	5000	5000	1277
386	20250114	150600	292874095	5020	5020	5020	5020	43
387	20250114	150500	292658235	5000	5000	5000	5000	0
388	20250114	150400	292658235	5000	5020	5020	5000	550
389	20250114	150300	289907375	5030	5030	5030	5030	0
390	20250114	150200	289907375	5030	5030	5030	5030	0
391	20250114	150100	289907375	5030	5030	5030	5030	242
392	20250114	150000	288690115	5030	5010	5030	5010	134
393	20250114	145900	288016645	5030	5020	5030	5010	258
394	20250114	145800	286720915	5030	5020	5030	5020	230
395	20250114	145700	285564785	5020	5020	5020	5020	198
396	20250114	145600	284570825	5020	5010	5020	5010	198
397	20250114	145500	283577025	5010	5020	5020	5010	262
398	20250114	145400	282262445	5010	5020	5020	5010	242
399	20250114	145300	281049255	5010	5020	5020	5010	122
400	20250114	145200	280436845	5020	5020	5020	5010	341
401	20250114	145100	278726125	5020	5020	5020	5020	154
402	20250114	145000	277953045	5020	5020	5020	5010	773
403	20250114	144900	274077585	5020	5020	5020	5020	170
404	20250114	144800	273224185	5030	5020	5030	5020	258
405	20250114	144700	271928255	5020	5020	5020	5020	154
406	20250114	144600	271155175	5020	5020	5020	5020	275
407	20250114	144500	269774675	5020	5020	5020	5020	295
408	20250114	144400	268293775	5030	5020	5030	5020	252
409	20250114	144300	267027965	5020	5020	5020	5020	154
410	20250114	144200	266254885	5020	5020	5020	5020	273
411	20250114	144100	264884425	5020	5020	5020	5020	154
412	20250114	144000	264111345	5020	5020	5020	5010	235
413	20250114	143900	262931695	5020	5010	5020	5010	703
414	20250114	143800	259402695	5010	5010	5020	5010	212
415	20250114	143700	258339035	5010	5020	5020	5010	197
416	20250114	143600	257350105	5020	5020	5020	5020	231
417	20250114	143500	256190485	5010	5010	5020	5010	609
418	20250114	143400	253135575	5010	5010	5010	5010	231
419	20250114	143300	251978265	5010	5020	5030	5010	242
420	20250114	143200	250762665	5020	5020	5020	5020	330
421	20250114	143100	249106065	5020	5020	5020	5020	197
422	20250114	143000	248117125	5020	5010	5020	5010	280
423	20250114	142900	246712285	5010	5010	5010	5010	153
424	20250114	142800	245945755	5010	5020	5020	5010	351
425	20250114	142700	244186475	5010	5010	5010	5000	482
426	20250114	142600	241771845	5000	5000	5000	5000	639
427	20250114	142500	238576845	5010	5010	5010	5010	235
428	20250114	142400	237399495	5010	5010	5010	5010	1076
429	20250114	142300	232008735	5010	5010	5010	5010	231
430	20250114	142200	230851425	5010	5010	5010	5010	198
431	20250114	142100	229859445	5000	5000	5000	5000	156
432	20250114	142000	229079445	5000	5000	5000	4995	131
433	20250114	141900	228424500	5000	5000	5000	5000	0
434	20250114	141800	228424500	5000	5000	5000	5000	0
435	20250114	141700	228424500	5000	5000	5000	5000	43
436	20250114	141600	228209500	4995	4995	4995	4995	241
437	20250114	141500	227005705	5000	5000	5000	5000	43
438	20250114	141400	226790705	5000	5000	5000	5000	0
439	20250114	141300	226790705	5000	5000	5000	5000	43
440	20250114	141200	226575705	5000	5000	5000	5000	0
441	20250114	141100	226575705	5000	5000	5000	5000	180
442	20250114	141000	225675705	5000	5000	5000	5000	0
443	20250114	140900	225675705	5000	4995	5000	4995	1109
444	20250114	140800	220130925	4995	4995	4995	4995	0
445	20250114	140700	220130925	4995	4995	4995	4995	1
446	20250114	140600	220125930	5000	4995	5000	4995	49
447	20250114	140500	219880960	4995	4995	4995	4995	0
448	20250114	140400	219880960	4995	4995	4995	4995	47
449	20250114	140300	219646195	4995	4995	4995	4995	164
450	20250114	140200	218827015	5000	5000	5000	5000	44
451	20250114	140100	218607015	5000	5000	5000	5000	1
452	20250114	140000	218602015	4995	4995	4995	4995	1
453	20250114	135900	218597020	4995	4995	4995	4995	0
454	20250114	135800	218597020	4995	4995	4995	4995	43
455	20250114	135700	218382235	4995	4995	4995	4995	0
456	20250114	135600	218382235	4995	4995	4995	4995	0
457	20250114	135500	218382235	4995	4990	4995	4985	1006
458	20250114	135400	213365495	4990	4990	4990	4990	0
459	20250114	135300	213365495	4990	4990	4990	4990	15
460	20250114	135200	213290645	4990	4990	4990	4990	0
461	20250114	135100	213290645	4990	4990	4990	4990	43
462	20250114	135000	213076075	4985	4985	4985	4985	249
463	20250114	134900	211834810	4985	4995	4995	4985	1551
464	20250114	134800	204097600	4995	4995	4995	4995	0
465	20250114	134700	204097600	4995	4995	4995	4995	43
466	20250114	134600	203882815	4995	4995	4995	4995	0
467	20250114	134500	203882815	4995	4995	4995	4995	1
468	20250114	134400	203877820	4995	4995	4995	4995	43
469	20250114	134300	203663035	4995	4995	4995	4995	0
470	20250114	134200	203663035	4995	4995	4995	4995	44
471	20250114	134100	203443255	4995	4995	4995	4995	0
472	20250114	134000	203443255	4995	4995	4995	4995	43
473	20250114	133900	203228470	4995	4995	4995	4995	3
474	20250114	133800	203213485	4995	4995	4995	4995	50
475	20250114	133700	202963735	4995	4995	4995	4995	6
476	20250114	133600	202933765	4995	4995	4995	4995	39
477	20250114	133500	202738960	4995	5000	5000	4995	545
478	20250114	133400	200016465	5000	5000	5000	5000	0
479	20250114	133300	200016465	5000	4995	5000	4995	2
480	20250114	133200	200006470	4995	4995	5010	4995	11
481	20250114	133100	199951390	4995	5010	5010	4990	528
482	20250114	133000	197308835	5010	5010	5010	5010	178
483	20250114	132900	196417055	5010	5010	5010	5010	123
484	20250114	132800	195800825	5000	5000	5000	5000	0
485	20250114	132700	195800825	5000	5000	5000	5000	2
486	20250114	132600	195790825	5000	5000	5000	5000	0
487	20250114	132500	195790825	5000	5000	5000	5000	43
488	20250114	132400	195575825	5000	5000	5000	5000	0
489	20250114	132300	195575825	5000	5000	5000	5000	0
490	20250114	132200	195575825	5000	5000	5000	5000	70
491	20250114	132100	195225825	4995	4995	4995	4995	0
492	20250114	132000	195225825	4995	4995	4995	4995	1
493	20250114	131900	195220830	4995	4995	4995	4995	0
494	20250114	131800	195220830	4995	4995	4995	4995	43
495	20250114	131700	195006045	4990	4990	4990	4990	0
496	20250114	131600	195006045	4990	4990	4990	4990	29
497	20250114	131500	194861335	4990	4990	4990	4990	0
498	20250114	131400	194861335	4990	4990	4990	4990	43
499	20250114	131300	194646765	4990	4985	4990	4985	112
500	20250114	131200	194088130	4980	4985	4985	4980	95
501	20250114	131100	193615025	4985	4990	4990	4985	46
502	20250114	131000	193385495	4995	4995	4995	4995	9
503	20250114	130900	193340540	4995	4990	4995	4990	515
504	20250114	130800	190770515	4985	4995	4995	4985	886
505	20250114	130700	186350485	4995	5000	5030	4995	1596
506	20250114	130600	178376290	5030	5030	5030	5030	0
507	20250114	130500	178376290	5030	5030	5030	5030	44
508	20250114	130400	178154970	5010	5010	5010	5010	0
509	20250114	130300	178154970	5010	5040	5040	5010	191
510	20250114	130200	177196770	5030	5020	5030	5020	1400
511	20250114	130100	170156130	5020	5020	5020	5020	0
512	20250114	130000	170156130	5020	5020	5020	5020	43
513	20250114	125900	169940270	5020	5020	5020	5020	11
514	20250114	125800	169885050	5020	5030	5030	5020	53
515	20250114	125700	169618560	5030	5030	5030	5020	23
516	20250114	125600	169502890	5030	5020	5030	5020	1453
517	20250114	125500	162208300	5020	5020	5020	5020	11
518	20250114	125400	162153080	5020	5020	5020	4995	57
519	20250114	125300	161866990	5020	5020	5020	5010	26
520	20250114	125200	161736520	5020	5010	5020	5010	54
521	20250114	125100	161465870	5010	5010	5010	5010	10
522	20250114	125000	161415770	5010	5010	5010	5010	111
523	20250114	124900	160859660	5010	5010	5010	5010	64
524	20250114	124800	160539020	5010	5010	5010	5010	105
525	20250114	124700	160012970	5010	5010	5010	5010	54
526	20250114	124600	159742430	5010	4995	5010	4995	22
527	20250114	124500	159632390	5010	5010	5010	5000	80
528	20250114	124400	159232180	5020	5020	5020	5020	11
529	20250114	124300	159176960	5020	5000	5020	5000	226
530	20250114	124200	158045880	5010	5020	5020	5010	13
531	20250114	124100	157980640	5020	5020	5020	5020	64
532	20250114	124000	157659360	5010	5010	5010	5010	220
533	20250114	123900	156557160	5010	5010	5010	5010	11
534	20250114	123800	156502050	5000	5000	5000	5000	884
535	20250114	123700	152082050	5000	5000	5000	4995	131
536	20250114	123600	151427570	5000	5000	5000	5000	54
537	20250114	123500	151157570	5000	4995	5000	4995	11
538	20250114	123400	151102575	5000	5000	5000	5000	54
539	20250114	123300	150832575	5000	4995	5000	4995	21
540	20250114	123200	150727625	4990	4990	5000	4990	109
541	20250114	123100	150183175	4990	5000	5000	4990	16
542	20250114	123000	150103225	5000	5000	5000	5000	94
543	20250114	122900	149633225	5000	5000	5000	5000	22
544	20250114	122800	149523225	5000	5000	5000	5000	10
545	20250114	122700	149473225	5000	5000	5000	5000	54
546	20250114	122600	149203225	5000	5000	5000	4985	17
547	20250114	122500	149118255	5000	5000	5000	4995	64
548	20250114	122400	148798470	5000	5000	5000	5000	11
549	20250114	122300	148743470	5000	5000	5000	5000	53
550	20250114	122200	148478470	5000	5000	5000	5000	11
551	20250114	122100	148423470	5000	4985	5000	4985	67
552	20250114	122000	148088885	4985	4985	4985	4985	10
553	20250114	121900	148039035	4985	4980	5000	4980	191
554	20250114	121800	147086755	4985	5000	5000	4985	226
555	20250114	121700	145959995	4995	5000	5000	4990	55
556	20250114	121600	145685390	5000	5000	5000	5000	54
557	20250114	121500	145415390	4995	4995	5000	4995	23
558	20250114	121400	145300455	4995	4995	5000	4995	85
559	20250114	121300	144875610	4995	5000	5000	4990	101
560	20250114	121200	144371465	5000	5000	5000	4995	142
561	20250114	121100	143661710	5000	5000	5000	5000	326
562	20250114	121000	142031710	5000	5000	5000	5000	53
563	20250114	120900	141766710	5000	5010	5010	5000	21
564	20250114	120800	141661610	5010	5020	5020	5010	190
565	20250114	120700	140709270	5020	5020	5020	5020	10
566	20250114	120600	140659070	5020	5020	5020	5000	361
567	20250114	120500	138852990	5020	5020	5020	5010	39
568	20250114	120400	138657390	5030	5030	5030	5030	10
569	20250114	120300	138607090	5030	5030	5030	5030	54
570	20250114	120200	138335470	5030	5020	5030	5020	1310
571	20250114	120100	131750120	5020	5020	5020	5010	66
572	20250114	120000	131418820	5020	5020	5020	5020	11
573	20250114	115900	131363600	5010	5020	5020	5010	55
574	20250114	115800	131087510	5010	5020	5020	5010	34
575	20250114	115700	130916860	5020	5020	5020	5010	113
576	20250114	115600	130350090	5020	5020	5020	5020	10
577	20250114	115500	130299890	5010	5010	5010	5010	1080
578	20250114	115400	124889090	5010	5010	5010	5010	10
579	20250114	115300	124838990	5010	4995	5010	4990	2809
580	20250114	115200	110798555	4990	4990	4990	4990	451
581	20250114	115100	108548065	4995	4995	4995	4995	10
582	20250114	115000	108498115	4995	4985	4995	4985	57
583	20250114	114900	108213485	4995	4995	4995	4995	21
584	20250114	114800	108108590	4995	4995	4995	4995	54
585	20250114	114700	107838860	4995	4995	4995	4995	11
586	20250114	114600	107783915	4995	4995	4995	4995	78
587	20250114	114500	107394305	4995	4995	4995	4985	49
588	20250114	114400	107149820	4985	4990	4995	4985	60
589	20250114	114300	106850420	4990	4990	4990	4990	10
590	20250114	114200	106800520	4990	4990	4990	4990	54
591	20250114	114100	106531060	4990	4990	4990	4990	21
592	20250114	114000	106426270	4990	4990	4990	4990	10
593	20250114	113900	106376370	4990	4990	4990	4990	54
594	20250114	113800	106106910	4990	4980	4990	4980	63
595	20250114	113700	105793070	4990	4990	4990	4990	64
596	20250114	113600	105473710	4990	4990	4990	4990	31
597	20250114	113500	105319020	4990	4990	4990	4990	10
598	20250114	113400	105269120	4990	4990	4990	4990	11
599	20250114	113300	105214230	4990	4990	4990	4990	21
600	20250114	113200	105109440	4990	4985	4990	4985	100
601	20250114	113100	104610890	4985	4985	4985	4985	13
602	20250114	113000	104546085	4985	4985	4985	4985	40
603	20250114	112900	104346685	4985	4985	4985	4985	22
604	20250114	112800	104237015	4985	4985	4985	4985	10
605	20250114	112700	104187165	4985	4985	4985	4985	11
606	20250114	112600	104132330	4985	4985	4985	4985	10
607	20250114	112500	104082480	4985	4985	4985	4985	21
608	20250114	112400	103977795	4985	4985	4985	4985	11
609	20250114	112300	103922960	4990	4990	4990	4990	10
610	20250114	112200	103873060	4990	4990	4990	4990	11
611	20250114	112100	103818170	4985	4980	4985	4980	21
612	20250114	112000	103713540	4980	4980	4980	4980	10
613	20250114	111900	103663740	4975	4975	4975	4975	11
614	20250114	111800	103609015	4980	4980	4980	4980	10
615	20250114	111700	103559215	4980	4980	4980	4965	196
616	20250114	111600	102585480	4980	4975	4980	4975	13
617	20250114	111500	102520750	4980	4980	4980	4980	10
618	20250114	111400	102470950	4980	4980	4980	4980	12
619	20250114	111300	102411190	4975	4975	4975	4975	20
620	20250114	111200	102311690	4975	4975	4975	4975	10
621	20250114	111100	102261940	4975	4975	4975	4975	13
622	20250114	111000	102197265	4980	4980	4980	4980	10
623	20250114	110900	102147465	4980	4980	4980	4980	21
624	20250114	110800	102042885	4980	4980	4980	4980	11
625	20250114	110700	101988105	4980	4980	4980	4980	10
626	20250114	110600	101938305	4980	4980	4980	4980	11
627	20250114	110500	101883525	4980	4980	4980	4980	106
628	20250114	110400	101355645	4980	4980	4980	4980	10
629	20250114	110300	101305845	4980	4980	4980	4980	11
630	20250114	110200	101251065	4980	4980	4980	4980	10
631	20250114	110100	101201265	4980	4980	4980	4980	21
632	20250114	110000	101096685	4980	4980	4980	4980	11
633	20250114	105900	101041905	4980	4980	4980	4980	10
634	20250114	105800	100992105	4980	4970	4980	4970	111
635	20250114	105700	100439830	4975	4975	4975	4975	10
636	20250114	105600	100390080	4975	4980	4980	4970	353
637	20250114	105500	98635515	4975	4980	4980	4975	174
638	20250114	105400	97769760	4985	4985	4985	4985	10
639	20250114	105300	97719910	4985	4985	4985	4985	11
640	20250114	105200	97665075	4990	4985	4990	4985	122
641	20250114	105100	97056855	4980	4990	4990	4980	510
642	20250114	105000	94516955	4990	4990	4990	4990	51
643	20250114	104900	94262465	4990	4990	4990	4990	10
644	20250114	104800	94212565	4990	4990	4990	4990	31
645	20250114	104700	94057875	4990	4990	4990	4990	32
646	20250114	104600	93898195	4985	4980	4985	4980	336
647	20250114	104500	92224870	4980	4980	4980	4980	11
648	20250114	104400	92170090	4980	4980	4980	4980	21
649	20250114	104300	92065510	4975	4980	4980	4975	66
650	20250114	104200	91737110	4980	4980	4980	4980	11
651	20250114	104100	91682330	4980	4980	4980	4980	10
652	20250114	104000	91632530	4980	4980	4980	4980	21
653	20250114	103900	91527950	4970	4980	4980	4970	12
654	20250114	103800	91468200	4980	4980	4980	4980	35
655	20250114	103700	91293900	4980	4980	4980	4980	11
656	20250114	103600	91239120	4980	4980	4980	4980	21
657	20250114	103500	91134540	4980	4980	4980	4980	10
658	20250114	103400	91084740	4980	4980	4980	4980	11
659	20250114	103300	91029960	4970	4970	4970	4970	130
660	20250114	103200	90383860	4970	4970	4970	4970	21
661	20250114	103100	90279490	4970	4970	4970	4970	11
662	20250114	103000	90224820	4970	4970	4970	4970	10
663	20250114	102900	90175120	4970	4970	4970	4970	11
664	20250114	102800	90120450	4970	4970	4970	4970	21
665	20250114	102700	90016080	4960	4970	4970	4960	69
666	20250114	102600	89673530	4970	4975	4980	4970	332
667	20250114	102500	88023385	4980	4980	4980	4980	13
668	20250114	102400	87958645	4980	4980	4980	4980	22
669	20250114	102300	87849085	4980	4980	4980	4980	10
670	20250114	102200	87799285	4980	4980	4980	4980	11
671	20250114	102100	87744505	4980	4980	4980	4980	16
672	20250114	102000	87664825	4980	4980	4980	4980	21
673	20250114	101900	87560245	4975	4975	4975	4975	51
674	20250114	101800	87306520	4975	4970	4975	4970	511
675	20250114	101700	84766800	4980	4980	4980	4980	13
676	20250114	101600	84702060	4980	4980	4980	4980	21
677	20250114	101500	84597480	4980	4980	4980	4980	10
678	20250114	101400	84547680	4980	4980	4980	4980	11
679	20250114	101300	84492900	4980	4980	4980	4980	10
680	20250114	101200	84443100	4985	4985	4985	4975	438
681	20250114	101100	82263840	4985	4985	4985	4975	13
682	20250114	101000	82199045	4985	4975	4985	4975	201
683	20250114	100900	81198880	4975	4975	4975	4975	11
684	20250114	100800	81144155	4975	4980	4980	4975	422
685	20250114	100700	79042650	4980	4980	4980	4980	10
686	20250114	100600	78992850	4980	4980	4980	4980	11
687	20250114	100500	78938070	4980	4980	4980	4980	10
688	20250114	100400	78888270	4980	4980	4980	4980	21
689	20250114	100300	78783690	4965	4985	4985	4965	755
690	20250114	100200	75033420	4985	4985	4985	4985	10
691	20250114	100100	74983570	4985	4985	4985	4985	11
692	20250114	100000	74928735	4985	4970	4985	4970	521
693	20250114	095900	72339050	4985	4985	4985	4985	10
694	20250114	095800	72289200	4985	4980	4985	4980	66
695	20250114	095700	71960465	4985	4985	4985	4985	10
696	20250114	095600	71910615	4985	4980	4985	4980	66
697	20250114	095500	71581880	4985	4980	4985	4980	437
698	20250114	095400	69405090	4980	4980	4980	4980	10
699	20250114	095300	69355290	4980	4975	4980	4975	50
700	20250114	095200	69106485	4980	4985	4985	4980	21
701	20250114	095100	69001850	4985	4970	4985	4970	16
702	20250114	095000	68922105	4985	4985	4985	4970	21
703	20250114	094900	68817465	4985	4985	4985	4985	22
704	20250114	094800	68707795	4980	4985	4985	4970	314
705	20250114	094700	67145985	4985	4980	4985	4980	111
706	20250114	094600	66592815	4980	4975	4980	4975	272
707	20250114	094500	65239565	4975	4975	4975	4975	233
708	20250114	094400	64080390	4975	4975	4975	4970	1684
709	20250114	094300	55702495	4980	4975	4980	4975	510
710	20250114	094200	53164695	4970	4950	4970	4950	1947
711	20250114	094100	43506245	4950	4970	4970	4950	176
712	20250114	094000	42634845	4970	4965	4970	4965	21
713	20250114	093900	42530525	4955	4970	4970	4955	359
714	20250114	093800	40751515	4970	4970	4970	4970	10
715	20250114	093700	40701815	4970	4970	4970	4970	100
716	20250114	093600	40204815	4970	4970	4970	4970	21
717	20250114	093500	40100445	4970	4970	4970	4970	10
718	20250114	093400	40050745	4965	4960	4970	4960	137
719	20250114	093300	39371130	4960	4960	4960	4960	11
720	20250114	093200	39316570	4960	4960	4960	4960	21
721	20250114	093100	39212410	4960	4960	4960	4960	11
722	20250114	093000	39157850	4960	4960	4960	4960	10
723	20250114	092900	39108250	4960	4960	4960	4950	339
724	20250114	092800	37430080	4965	4965	4965	4965	21
725	20250114	092700	37325815	4945	4965	4965	4945	134
726	20250114	092600	36662810	4965	4965	4965	4965	10
727	20250114	092500	36613160	4965	4965	4965	4965	11
728	20250114	092400	36558545	4965	4965	4965	4965	21
729	20250114	092300	36454280	4965	4965	4965	4965	10
730	20250114	092200	36404630	4965	4955	4965	4955	541
731	20250114	092100	33723865	4970	4970	4970	4970	25
732	20250114	092000	33599615	4970	4975	4975	4970	21
733	20250114	091900	33495195	4975	4975	4975	4975	12
734	20250114	091800	33435495	4970	4970	4970	4970	9
735	20250114	091700	33390765	4970	4970	4970	4970	11
736	20250114	091600	33336095	4970	4970	4970	4970	51
737	20250114	091500	33082625	4960	4975	4980	4960	739
738	20250114	091400	29407315	4980	4980	4980	4980	26
739	20250114	091300	29277835	4980	4980	4980	4980	11
740	20250114	091200	29223055	4980	4980	4980	4980	51
741	20250114	091100	28969075	4980	4980	4980	4980	13
742	20250114	091000	28904335	4960	4980	4980	4960	38
743	20250114	090900	28715625	4975	4970	4975	4970	247
744	20250114	090800	27486850	4970	4970	4970	4965	31
745	20250114	090700	27332830	4970	4970	4970	4970	10
746	20250114	090600	27283130	4970	4970	4970	4970	312
747	20250114	090500	25732490	4970	4950	4970	4950	1883
748	20250114	090400	16410760	4970	4970	4970	4970	30
749	20250114	090300	16261660	4970	4975	4975	4970	163
750	20250114	090200	15450955	4975	4975	4975	4975	317
751	20250114	090100	13873880	4975	4975	4975	4975	11
752	20250114	090000	13819155	4975	4895	4980	4880	2821