KissMeData/067990/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194800	207044145	4365	4365	4365	4365	2078
3	20250114	194700	207044145	4365	4365	4365	4365	0
4	20250114	194600	207044145	4365	4365	4365	4365	0
5	20250114	194500	207044145	4365	4365	4365	4365	0
6	20250114	194400	207044145	4365	4365	4365	4365	0
7	20250114	194300	207044145	4365	4365	4365	4365	0
8	20250114	194200	207044145	4365	4365	4365	4365	0
9	20250114	194100	207044145	4365	4365	4365	4365	0
10	20250114	194000	207044145	4365	4365	4365	4365	0
11	20250114	193900	207044145	4365	4365	4365	4365	0
12	20250114	193800	207044145	4365	4365	4365	4365	0
13	20250114	193700	207044145	4365	4365	4365	4365	0
14	20250114	193600	207044145	4365	4365	4365	4365	0
15	20250114	193500	207044145	4365	4365	4365	4365	0
16	20250114	193400	207044145	4365	4365	4365	4365	0
17	20250114	193300	207044145	4365	4365	4365	4365	0
18	20250114	193200	207044145	4365	4365	4365	4365	0
19	20250114	193100	207044145	4365	4365	4365	4365	0
20	20250114	193000	207044145	4365	4365	4365	4365	0
21	20250114	192900	207044145	4365	4365	4365	4365	0
22	20250114	192800	207044145	4365	4365	4365	4365	0
23	20250114	192700	207044145	4365	4365	4365	4365	0
24	20250114	192600	207044145	4365	4365	4365	4365	0
25	20250114	192500	207044145	4365	4365	4365	4365	0
26	20250114	192400	207044145	4365	4365	4365	4365	0
27	20250114	192300	207044145	4365	4365	4365	4365	0
28	20250114	192200	207044145	4365	4365	4365	4365	0
29	20250114	192100	207044145	4365	4365	4365	4365	0
30	20250114	192000	207044145	4365	4365	4365	4365	0
31	20250114	191900	207044145	4365	4365	4365	4365	0
32	20250114	191800	207044145	4365	4365	4365	4365	2078
33	20250114	191700	207044145	4365	4365	4365	4365	0
34	20250114	191600	207044145	4365	4365	4365	4365	0
35	20250114	191500	207044145	4365	4365	4365	4365	0
36	20250114	191400	207044145	4365	4365	4365	4365	0
37	20250114	191300	207044145	4365	4365	4365	4365	0
38	20250114	191200	207044145	4365	4365	4365	4365	0
39	20250114	191100	207044145	4365	4365	4365	4365	0
40	20250114	191000	207044145	4365	4365	4365	4365	0
41	20250114	190900	207044145	4365	4365	4365	4365	0
42	20250114	190800	207044145	4365	4365	4365	4365	0
43	20250114	190700	207044145	4365	4365	4365	4365	0
44	20250114	190600	207044145	4365	4365	4365	4365	0
45	20250114	190500	207044145	4365	4365	4365	4365	0
46	20250114	190400	207044145	4365	4365	4365	4365	0
47	20250114	190300	207044145	4365	4365	4365	4365	0
48	20250114	190200	207044145	4365	4365	4365	4365	0
49	20250114	190100	207044145	4365	4365	4365	4365	0
50	20250114	190000	207044145	4365	4365	4365	4365	0
51	20250114	185900	207044145	4365	4365	4365	4365	0
52	20250114	185800	207044145	4365	4365	4365	4365	0
53	20250114	185700	207044145	4365	4365	4365	4365	0
54	20250114	185600	207044145	4365	4365	4365	4365	0
55	20250114	185500	207044145	4365	4365	4365	4365	0
56	20250114	185400	207044145	4365	4365	4365	4365	0
57	20250114	185300	207044145	4365	4365	4365	4365	0
58	20250114	185200	207044145	4365	4365	4365	4365	0
59	20250114	185100	207044145	4365	4365	4365	4365	0
60	20250114	185000	207044145	4365	4365	4365	4365	0
61	20250114	184900	207044145	4365	4365	4365	4365	0
62	20250114	184800	207044145	4365	4365	4365	4365	2078
63	20250114	184700	207044145	4365	4365	4365	4365	0
64	20250114	184600	207044145	4365	4365	4365	4365	0
65	20250114	184500	207044145	4365	4365	4365	4365	0
66	20250114	184400	207044145	4365	4365	4365	4365	0
67	20250114	184300	207044145	4365	4365	4365	4365	0
68	20250114	184200	207044145	4365	4365	4365	4365	0
69	20250114	184100	207044145	4365	4365	4365	4365	0
70	20250114	184000	207044145	4365	4365	4365	4365	0
71	20250114	183900	207044145	4365	4365	4365	4365	0
72	20250114	183800	207044145	4365	4365	4365	4365	0
73	20250114	183700	207044145	4365	4365	4365	4365	0
74	20250114	183600	207044145	4365	4365	4365	4365	0
75	20250114	183500	207044145	4365	4365	4365	4365	0
76	20250114	183400	207044145	4365	4365	4365	4365	0
77	20250114	183300	207044145	4365	4365	4365	4365	0
78	20250114	183200	207044145	4365	4365	4365	4365	0
79	20250114	183100	207044145	4365	4365	4365	4365	0
80	20250114	183000	207044145	4365	4365	4365	4365	0
81	20250114	182900	207044145	4365	4365	4365	4365	0
82	20250114	182800	207044145	4365	4365	4365	4365	0
83	20250114	182700	207044145	4365	4365	4365	4365	0
84	20250114	182600	207044145	4365	4365	4365	4365	0
85	20250114	182500	207044145	4365	4365	4365	4365	0
86	20250114	182400	207044145	4365	4365	4365	4365	0
87	20250114	182300	207044145	4365	4365	4365	4365	0
88	20250114	182200	207044145	4365	4365	4365	4365	0
89	20250114	182100	207044145	4365	4365	4365	4365	0
90	20250114	182000	207044145	4365	4365	4365	4365	0
91	20250114	181900	207044145	4365	4365	4365	4365	0
92	20250114	181800	207044145	4365	4365	4365	4365	2078
93	20250114	181700	207044145	4365	4365	4365	4365	0
94	20250114	181600	207044145	4365	4365	4365	4365	0
95	20250114	181500	207044145	4365	4365	4365	4365	0
96	20250114	181400	207044145	4365	4365	4365	4365	0
97	20250114	181300	207044145	4365	4365	4365	4365	0
98	20250114	181200	207044145	4365	4365	4365	4365	0
99	20250114	181100	207044145	4365	4365	4365	4365	0
100	20250114	181000	207044145	4365	4365	4365	4365	0
101	20250114	180900	207044145	4365	4365	4365	4365	0
102	20250114	180800	207044145	4365	4365	4365	4365	0
103	20250114	180700	207044145	4365	4365	4365	4365	0
104	20250114	180600	207044145	4365	4365	4365	4365	0
105	20250114	180500	207044145	4365	4365	4365	4365	0
106	20250114	180400	207044145	4365	4365	4365	4365	0
107	20250114	180300	207044145	4365	4365	4365	4365	0
108	20250114	180200	207044145	4365	4365	4365	4365	0
109	20250114	180100	207044145	4365	4365	4365	4365	0
110	20250114	180000	207044145	4365	4365	4365	4365	0
111	20250114	175900	207044145	4365	4365	4365	4365	0
112	20250114	175800	207044145	4365	4365	4365	4365	0
113	20250114	175700	207044145	4365	4365	4365	4365	0
114	20250114	175600	207044145	4365	4365	4365	4365	0
115	20250114	175500	207044145	4365	4365	4365	4365	0
116	20250114	175400	207044145	4365	4365	4365	4365	0
117	20250114	175300	207044145	4365	4365	4365	4365	0
118	20250114	175200	207044145	4365	4365	4365	4365	0
119	20250114	175100	207044145	4365	4365	4365	4365	0
120	20250114	175000	207044145	4365	4365	4365	4365	0
121	20250114	174900	207044145	4365	4365	4365	4365	0
122	20250114	174800	207044145	4365	4365	4365	4365	2078
123	20250114	174700	207044145	4365	4365	4365	4365	0
124	20250114	174600	207044145	4365	4365	4365	4365	0
125	20250114	174500	207044145	4365	4365	4365	4365	0
126	20250114	174400	207044145	4365	4365	4365	4365	0
127	20250114	174300	207044145	4365	4365	4365	4365	0
128	20250114	174200	207044145	4365	4365	4365	4365	0
129	20250114	174100	207044145	4365	4365	4365	4365	0
130	20250114	174000	207044145	4365	4365	4365	4365	0
131	20250114	173900	207044145	4365	4365	4365	4365	0
132	20250114	173800	207044145	4365	4365	4365	4365	0
133	20250114	173700	207044145	4365	4365	4365	4365	0
134	20250114	173600	207044145	4365	4365	4365	4365	0
135	20250114	173500	207044145	4365	4365	4365	4365	0
136	20250114	173400	207044145	4365	4365	4365	4365	0
137	20250114	173300	207044145	4365	4365	4365	4365	0
138	20250114	173200	207044145	4365	4365	4365	4365	0
139	20250114	173100	207044145	4365	4365	4365	4365	0
140	20250114	173000	207044145	4365	4365	4365	4365	0
141	20250114	172900	207044145	4365	4365	4365	4365	0
142	20250114	172800	207044145	4365	4365	4365	4365	0
143	20250114	172700	207044145	4365	4365	4365	4365	0
144	20250114	172600	207044145	4365	4365	4365	4365	0
145	20250114	172500	207044145	4365	4365	4365	4365	0
146	20250114	172400	207044145	4365	4365	4365	4365	0
147	20250114	172300	207044145	4365	4365	4365	4365	0
148	20250114	172200	207044145	4365	4365	4365	4365	0
149	20250114	172100	207044145	4365	4365	4365	4365	0
150	20250114	172000	207044145	4365	4365	4365	4365	0
151	20250114	171900	207044145	4365	4365	4365	4365	0
152	20250114	171800	207044145	4365	4365	4365	4365	2078
153	20250114	171700	207044145	4365	4365	4365	4365	0
154	20250114	171600	207044145	4365	4365	4365	4365	0
155	20250114	171500	207044145	4365	4365	4365	4365	0
156	20250114	171400	207044145	4365	4365	4365	4365	0
157	20250114	171300	207044145	4365	4365	4365	4365	0
158	20250114	171200	207044145	4365	4365	4365	4365	0
159	20250114	171100	207044145	4365	4365	4365	4365	0
160	20250114	171000	207044145	4365	4365	4365	4365	0
161	20250114	170900	207044145	4365	4365	4365	4365	0
162	20250114	170800	207044145	4365	4365	4365	4365	0
163	20250114	170700	207044145	4365	4365	4365	4365	0
164	20250114	170600	207044145	4365	4365	4365	4365	0
165	20250114	170500	207044145	4365	4365	4365	4365	0
166	20250114	170400	207044145	4365	4365	4365	4365	0
167	20250114	170300	207044145	4365	4365	4365	4365	0
168	20250114	170200	207044145	4365	4365	4365	4365	0
169	20250114	170100	207044145	4365	4365	4365	4365	0
170	20250114	170000	207044145	4365	4365	4365	4365	0
171	20250114	165900	207044145	4365	4365	4365	4365	0
172	20250114	165800	207044145	4365	4365	4365	4365	0
173	20250114	165700	207044145	4365	4365	4365	4365	0
174	20250114	165600	207044145	4365	4365	4365	4365	0
175	20250114	165500	207044145	4365	4365	4365	4365	0
176	20250114	165400	207044145	4365	4365	4365	4365	0
177	20250114	165300	207044145	4365	4365	4365	4365	0
178	20250114	165200	207044145	4365	4365	4365	4365	0
179	20250114	165100	207044145	4365	4365	4365	4365	0
180	20250114	165000	207044145	4365	4365	4365	4365	0
181	20250114	164900	207044145	4365	4365	4365	4365	0
182	20250114	164800	207044145	4365	4365	4365	4365	2078
183	20250114	164700	207044145	4365	4365	4365	4365	0
184	20250114	164600	207044145	4365	4365	4365	4365	0
185	20250114	164500	207044145	4365	4365	4365	4365	0
186	20250114	164400	207044145	4365	4365	4365	4365	0
187	20250114	164300	207044145	4365	4365	4365	4365	0
188	20250114	164200	207044145	4365	4365	4365	4365	0
189	20250114	164100	207044145	4365	4365	4365	4365	0
190	20250114	164000	207044145	4365	4365	4365	4365	0
191	20250114	163900	207044145	4365	4365	4365	4365	0
192	20250114	163800	207044145	4365	4365	4365	4365	0
193	20250114	163700	207044145	4365	4365	4365	4365	0
194	20250114	163600	207044145	4365	4365	4365	4365	0
195	20250114	163500	207044145	4365	4365	4365	4365	0
196	20250114	163400	207044145	4365	4365	4365	4365	0
197	20250114	163300	207044145	4365	4365	4365	4365	0
198	20250114	163200	207044145	4365	4365	4365	4365	0
199	20250114	163100	207044145	4365	4365	4365	4365	0
200	20250114	163000	207044145	4365	4365	4365	4365	0
201	20250114	162900	207044145	4365	4365	4365	4365	0
202	20250114	162800	207044145	4365	4365	4365	4365	0
203	20250114	162700	207044145	4365	4365	4365	4365	0
204	20250114	162600	207044145	4365	4365	4365	4365	0
205	20250114	162500	207044145	4365	4365	4365	4365	0
206	20250114	162400	207044145	4365	4365	4365	4365	0
207	20250114	162300	207044145	4365	4365	4365	4365	0
208	20250114	162200	207044145	4365	4365	4365	4365	0
209	20250114	162100	207044145	4365	4365	4365	4365	0
210	20250114	162000	207044145	4365	4365	4365	4365	0
211	20250114	161900	207044145	4365	4365	4365	4365	0
212	20250114	161800	207044145	4365	4365	4365	4365	2078
213	20250114	161700	207044145	4365	4365	4365	4365	0
214	20250114	161600	207044145	4365	4365	4365	4365	0
215	20250114	161500	207044145	4365	4365	4365	4365	0
216	20250114	161400	207044145	4365	4365	4365	4365	0
217	20250114	161300	207044145	4365	4365	4365	4365	0
218	20250114	161200	207044145	4365	4365	4365	4365	0
219	20250114	161100	207044145	4365	4365	4365	4365	0
220	20250114	161000	207044145	4365	4365	4365	4365	0
221	20250114	160900	207044145	4365	4365	4365	4365	0
222	20250114	160800	207044145	4365	4365	4365	4365	0
223	20250114	160700	207044145	4365	4365	4365	4365	0
224	20250114	160600	207044145	4365	4365	4365	4365	0
225	20250114	160500	207044145	4365	4365	4365	4365	0
226	20250114	160400	207044145	4365	4365	4365	4365	0
227	20250114	160300	207044145	4365	4365	4365	4365	0
228	20250114	160200	207044145	4365	4365	4365	4365	0
229	20250114	160100	207044145	4365	4365	4365	4365	0
230	20250114	160000	207044145	4365	4365	4365	4365	0
231	20250114	155900	207044145	4365	4365	4365	4365	0
232	20250114	155800	207044145	4365	4365	4365	4365	0
233	20250114	155700	207044145	4365	4365	4365	4365	0
234	20250114	155600	207044145	4365	4365	4365	4365	0
235	20250114	155500	207044145	4365	4365	4365	4365	0
236	20250114	155400	207044145	4365	4365	4365	4365	0
237	20250114	155300	207044145	4365	4365	4365	4365	0
238	20250114	155200	207044145	4365	4365	4365	4365	0
239	20250114	155100	207044145	4365	4365	4365	4365	0
240	20250114	155000	207044145	4365	4365	4365	4365	0
241	20250114	154900	207044145	4365	4365	4365	4365	0
242	20250114	154800	207044145	4365	4365	4365	4365	2078
243	20250114	154700	207044145	4365	4365	4365	4365	0
244	20250114	154600	207044145	4365	4365	4365	4365	0
245	20250114	154500	207044145	4365	4365	4365	4365	0
246	20250114	154400	207044145	4365	4365	4365	4365	0
247	20250114	154300	207044145	4365	4365	4365	4365	0
248	20250114	154200	207044145	4365	4365	4365	4365	0
249	20250114	154100	207044145	4365	4365	4365	4365	0
250	20250114	154000	207044145	4365	4365	4365	4365	0
251	20250114	153900	207044145	4365	4365	4365	4365	0
252	20250114	153800	207044145	4365	4365	4365	4365	0
253	20250114	153700	207044145	4365	4365	4365	4365	0
254	20250114	153600	207044145	4365	4365	4365	4365	0
255	20250114	153500	207044145	4365	4365	4365	4365	0
256	20250114	153400	207044145	4365	4365	4365	4365	0
257	20250114	153300	207044145	4365	4365	4365	4365	0
258	20250114	153200	207044145	4365	4365	4365	4365	0
259	20250114	153100	207044145	4365	4365	4365	4365	0
260	20250114	153000	207044145	4365	4365	4365	4365	2078
261	20250114	152900	197973675	4365	4365	4365	4365	0
262	20250114	152800	197973675	4365	4365	4365	4365	0
263	20250114	152700	197973675	4365	4365	4365	4365	0
264	20250114	152600	197973675	4365	4365	4365	4365	0
265	20250114	152500	197973675	4365	4365	4365	4365	0
266	20250114	152400	197973675	4365	4365	4365	4365	0
267	20250114	152300	197973675	4365	4365	4365	4365	0
268	20250114	152200	197973675	4365	4365	4365	4365	0
269	20250114	152100	197973675	4365	4365	4365	4365	0
270	20250114	152000	197973675	4365	4365	4365	4365	0
271	20250114	151900	197973675	4365	4370	4370	4365	320
272	20250114	151800	196576815	4370	4395	4395	4370	13506
273	20250114	151700	137534420	4395	4395	4395	4395	15
274	20250114	151600	137468495	4395	4390	4395	4390	24
275	20250114	151500	137363105	4390	4390	4390	4390	82
276	20250114	151400	137003125	4395	4395	4395	4395	0
277	20250114	151300	137003125	4395	4395	4395	4395	5
278	20250114	151200	136981150	4395	4395	4395	4395	32
279	20250114	151100	136840510	4395	4395	4395	4395	0
280	20250114	151000	136840510	4395	4395	4395	4395	0
281	20250114	150900	136840510	4395	4395	4395	4395	0
282	20250114	150800	136840510	4395	4395	4395	4395	0
283	20250114	150700	136840510	4395	4395	4395	4395	7
284	20250114	150600	136809745	4395	4395	4395	4395	0
285	20250114	150500	136809745	4395	4395	4395	4395	0
286	20250114	150400	136809745	4395	4395	4395	4395	0
287	20250114	150300	136809745	4395	4395	4395	4395	0
288	20250114	150200	136809745	4395	4395	4395	4395	0
289	20250114	150100	136809745	4395	4395	4395	4395	0
290	20250114	150000	136809745	4395	4390	4395	4390	55
291	20250114	145900	136568130	4395	4395	4395	4395	0
292	20250114	145800	136568130	4395	4395	4395	4395	0
293	20250114	145700	136568130	4395	4395	4395	4395	0
294	20250114	145600	136568130	4395	4395	4395	4395	0
295	20250114	145500	136568130	4395	4395	4395	4395	0
296	20250114	145400	136568130	4395	4395	4395	4395	0
297	20250114	145300	136568130	4395	4395	4395	4395	0
298	20250114	145200	136568130	4395	4395	4395	4395	0
299	20250114	145100	136568130	4395	4395	4395	4395	0
300	20250114	145000	136568130	4395	4395	4395	4395	193
301	20250114	144900	135719895	4400	4400	4400	4400	0
302	20250114	144800	135719895	4400	4400	4400	4400	0
303	20250114	144700	135719895	4400	4400	4400	4400	0
304	20250114	144600	135719895	4400	4400	4400	4400	20
305	20250114	144500	135631895	4400	4400	4400	4400	0
306	20250114	144400	135631895	4400	4400	4400	4400	0
307	20250114	144300	135631895	4400	4400	4400	4400	0
308	20250114	144200	135631895	4400	4400	4400	4400	0
309	20250114	144100	135631895	4400	4400	4400	4400	0
310	20250114	144000	135631895	4400	4400	4400	4400	0
311	20250114	143900	135631895	4400	4400	4400	4400	0
312	20250114	143800	135631895	4400	4400	4400	4400	0
313	20250114	143700	135631895	4400	4400	4400	4400	0
314	20250114	143600	135631895	4400	4400	4400	4400	0
315	20250114	143500	135631895	4400	4400	4400	4400	0
316	20250114	143400	135631895	4400	4400	4400	4400	0
317	20250114	143300	135631895	4400	4400	4400	4400	0
318	20250114	143200	135631895	4400	4400	4400	4400	0
319	20250114	143100	135631895	4400	4400	4400	4400	0
320	20250114	143000	135631895	4400	4400	4400	4400	0
321	20250114	142900	135631895	4400	4400	4400	4400	2
322	20250114	142800	135623095	4400	4400	4400	4400	0
323	20250114	142700	135623095	4400	4400	4400	4400	2
324	20250114	142600	135614295	4395	4395	4395	4395	0
325	20250114	142500	135614295	4395	4395	4395	4395	0
326	20250114	142400	135614295	4395	4395	4395	4395	2
327	20250114	142300	135605505	4400	4400	4400	4400	0
328	20250114	142200	135605505	4400	4400	4400	4400	0
329	20250114	142100	135605505	4400	4400	4400	4400	72
330	20250114	142000	135288705	4395	4395	4395	4395	0
331	20250114	141900	135288705	4395	4395	4395	4395	0
332	20250114	141800	135288705	4395	4395	4395	4395	0
333	20250114	141700	135288705	4395	4395	4395	4395	0
334	20250114	141600	135288705	4395	4395	4395	4395	0
335	20250114	141500	135288705	4395	4395	4395	4395	0
336	20250114	141400	135288705	4395	4395	4395	4395	0
337	20250114	141300	135288705	4395	4395	4395	4395	0
338	20250114	141200	135288705	4395	4395	4395	4395	0
339	20250114	141100	135288705	4395	4395	4395	4395	0
340	20250114	141000	135288705	4395	4395	4395	4395	0
341	20250114	140900	135288705	4395	4395	4395	4395	0
342	20250114	140800	135288705	4395	4395	4395	4395	0
343	20250114	140700	135288705	4395	4395	4395	4395	0
344	20250114	140600	135288705	4395	4395	4395	4395	0
345	20250114	140500	135288705	4395	4395	4395	4395	0
346	20250114	140400	135288705	4395	4395	4395	4395	0
347	20250114	140300	135288705	4395	4395	4395	4395	0
348	20250114	140200	135288705	4395	4395	4395	4395	0
349	20250114	140100	135288705	4395	4395	4395	4395	30
350	20250114	140000	135156855	4395	4395	4395	4395	0
351	20250114	135900	135156855	4395	4395	4395	4395	0
352	20250114	135800	135156855	4395	4395	4395	4395	0
353	20250114	135700	135156855	4395	4395	4395	4395	953
354	20250114	135600	130968420	4395	4390	4395	4390	2000
355	20250114	135500	122182665	4390	4390	4390	4390	0
356	20250114	135400	122182665	4390	4390	4390	4390	0
357	20250114	135300	122182665	4390	4390	4390	4390	0
358	20250114	135200	122182665	4390	4390	4390	4390	13
359	20250114	135100	122125595	4390	4390	4390	4390	0
360	20250114	135000	122125595	4390	4390	4390	4390	0
361	20250114	134900	122125595	4390	4390	4390	4390	0
362	20250114	134800	122125595	4390	4390	4390	4390	51
363	20250114	134700	121901705	4390	4390	4390	4390	0
364	20250114	134600	121901705	4390	4390	4390	4390	0
365	20250114	134500	121901705	4390	4390	4390	4390	0
366	20250114	134400	121901705	4390	4390	4390	4390	0
367	20250114	134300	121901705	4390	4390	4390	4390	0
368	20250114	134200	121901705	4390	4390	4390	4390	1
369	20250114	134100	121897315	4390	4390	4390	4390	0
370	20250114	134000	121897315	4390	4390	4390	4390	0
371	20250114	133900	121897315	4390	4390	4390	4390	0
372	20250114	133800	121897315	4390	4390	4390	4390	0
373	20250114	133700	121897315	4390	4390	4390	4390	0
374	20250114	133600	121897315	4390	4390	4390	4390	0
375	20250114	133500	121897315	4390	4390	4390	4390	0
376	20250114	133400	121897315	4390	4390	4390	4390	0
377	20250114	133300	121897315	4390	4390	4390	4390	0
378	20250114	133200	121897315	4390	4390	4390	4390	0
379	20250114	133100	121897315	4390	4390	4390	4390	28
380	20250114	133000	121774395	4390	4390	4390	4390	0
381	20250114	132900	121774395	4390	4390	4390	4390	13
382	20250114	132800	121717325	4390	4390	4390	4390	0
383	20250114	132700	121717325	4390	4390	4390	4390	0
384	20250114	132600	121717325	4390	4390	4390	4390	0
385	20250114	132500	121717325	4390	4390	4390	4390	0
386	20250114	132400	121717325	4390	4390	4390	4390	0
387	20250114	132300	121717325	4390	4390	4390	4390	0
388	20250114	132200	121717325	4390	4390	4390	4390	0
389	20250114	132100	121717325	4390	4390	4390	4390	0
390	20250114	132000	121717325	4390	4390	4390	4390	0
391	20250114	131900	121717325	4390	4390	4390	4390	0
392	20250114	131800	121717325	4390	4390	4390	4390	0
393	20250114	131700	121717325	4390	4390	4390	4390	1
394	20250114	131600	121712935	4390	4390	4390	4390	1
395	20250114	131500	121708545	4380	4380	4380	4380	0
396	20250114	131400	121708545	4380	4380	4380	4380	0
397	20250114	131300	121708545	4380	4380	4380	4380	0
398	20250114	131200	121708545	4380	4380	4380	4380	0
399	20250114	131100	121708545	4380	4380	4380	4380	0
400	20250114	131000	121708545	4380	4380	4380	4380	674
401	20250114	130900	118756425	4385	4385	4385	4385	0
402	20250114	130800	118756425	4385	4385	4385	4385	0
403	20250114	130700	118756425	4385	4385	4385	4385	0
404	20250114	130600	118756425	4385	4385	4385	4385	0
405	20250114	130500	118756425	4385	4385	4385	4385	5
406	20250114	130400	118734500	4385	4385	4385	4385	0
407	20250114	130300	118734500	4385	4385	4385	4385	0
408	20250114	130200	118734500	4385	4385	4385	4385	0
409	20250114	130100	118734500	4385	4385	4385	4385	0
410	20250114	130000	118734500	4385	4385	4385	4385	0
411	20250114	125900	118734500	4385	4385	4385	4385	0
412	20250114	125800	118734500	4385	4385	4385	4385	0
413	20250114	125700	118734500	4385	4385	4385	4385	0
414	20250114	125600	118734500	4385	4385	4385	4385	0
415	20250114	125500	118734500	4385	4385	4385	4385	0
416	20250114	125400	118734500	4385	4385	4385	4385	0
417	20250114	125300	118734500	4385	4385	4385	4385	1
418	20250114	125200	118730115	4385	4385	4385	4385	5
419	20250114	125100	118708190	4385	4385	4385	4385	0
420	20250114	125000	118708190	4385	4385	4385	4385	0
421	20250114	124900	118708190	4385	4385	4385	4385	0
422	20250114	124800	118708190	4385	4385	4385	4385	0
423	20250114	124700	118708190	4385	4390	4390	4385	4
424	20250114	124600	118690635	4385	4385	4385	4385	20
425	20250114	124500	118602935	4385	4385	4385	4380	897
426	20250114	124400	114673945	4380	4380	4380	4380	0
427	20250114	124300	114673945	4380	4380	4380	4380	0
428	20250114	124200	114673945	4380	4380	4380	4380	0
429	20250114	124100	114673945	4380	4380	4380	4380	0
430	20250114	124000	114673945	4380	4385	4385	4380	41
431	20250114	123900	114494360	4390	4390	4390	4390	0
432	20250114	123800	114494360	4390	4390	4390	4390	0
433	20250114	123700	114494360	4390	4390	4390	4390	0
434	20250114	123600	114494360	4390	4390	4390	4390	0
435	20250114	123500	114494360	4390	4390	4390	4390	20
436	20250114	123400	114406560	4380	4380	4380	4380	0
437	20250114	123300	114406560	4380	4380	4380	4380	0
438	20250114	123200	114406560	4380	4380	4380	4380	0
439	20250114	123100	114406560	4380	4380	4380	4380	0
440	20250114	123000	114406560	4380	4380	4380	4380	90
441	20250114	122900	114012360	4380	4380	4380	4380	0
442	20250114	122800	114012360	4380	4380	4380	4380	0
443	20250114	122700	114012360	4380	4385	4385	4380	955
444	20250114	122600	109829455	4365	4365	4365	4365	0
445	20250114	122500	109829455	4365	4365	4365	4365	0
446	20250114	122400	109829455	4365	4365	4365	4365	0
447	20250114	122300	109829455	4365	4365	4365	4365	0
448	20250114	122200	109829455	4365	4365	4365	4365	0
449	20250114	122100	109829455	4365	4365	4365	4365	0
450	20250114	122000	109829455	4365	4365	4365	4365	0
451	20250114	121900	109829455	4365	4365	4365	4365	0
452	20250114	121800	109829455	4365	4365	4365	4365	0
453	20250114	121700	109829455	4365	4365	4365	4365	0
454	20250114	121600	109829455	4365	4365	4365	4365	312
455	20250114	121500	108467575	4365	4365	4365	4365	0
456	20250114	121400	108467575	4365	4365	4365	4365	0
457	20250114	121300	108467575	4365	4365	4365	4365	0
458	20250114	121200	108467575	4365	4365	4365	4365	0
459	20250114	121100	108467575	4365	4365	4365	4365	0
460	20250114	121000	108467575	4365	4365	4365	4365	14
461	20250114	120900	108406465	4360	4360	4360	4360	0
462	20250114	120800	108406465	4360	4360	4360	4360	0
463	20250114	120700	108406465	4360	4360	4360	4360	0
464	20250114	120600	108406465	4360	4360	4360	4360	0
465	20250114	120500	108406465	4360	4360	4360	4360	0
466	20250114	120400	108406465	4360	4360	4360	4360	0
467	20250114	120300	108406465	4360	4360	4360	4360	0
468	20250114	120200	108406465	4360	4360	4360	4360	400
469	20250114	120100	106662465	4360	4360	4360	4360	0
470	20250114	120000	106662465	4360	4360	4360	4360	0
471	20250114	115900	106662465	4360	4360	4360	4360	0
472	20250114	115800	106662465	4360	4360	4360	4360	0
473	20250114	115700	106662465	4360	4360	4360	4360	0
474	20250114	115600	106662465	4360	4360	4360	4360	0
475	20250114	115500	106662465	4360	4360	4360	4360	1
476	20250114	115400	106658105	4365	4365	4365	4365	0
477	20250114	115300	106658105	4365	4365	4365	4365	10
478	20250114	115200	106614455	4360	4360	4360	4360	145
479	20250114	115100	105982255	4360	4360	4360	4360	21
480	20250114	115000	105890695	4360	4360	4360	4360	838
481	20250114	114900	102237015	4360	4360	4360	4360	900
482	20250114	114800	98313015	4365	4365	4365	4360	1658
483	20250114	114700	91083820	4365	4370	4370	4365	4709
484	20250114	114600	70513320	4375	4375	4375	4375	18
485	20250114	114500	70434570	4375	4375	4375	4375	0
486	20250114	114400	70434570	4375	4375	4375	4375	0
487	20250114	114300	70434570	4375	4375	4375	4375	0
488	20250114	114200	70434570	4375	4375	4375	4375	0
489	20250114	114100	70434570	4375	4375	4375	4375	82
490	20250114	114000	70075820	4375	4375	4375	4375	0
491	20250114	113900	70075820	4375	4375	4375	4375	481
492	20250114	113800	67971445	4380	4380	4380	4380	0
493	20250114	113700	67971445	4380	4380	4380	4380	528
494	20250114	113600	65658805	4380	4380	4380	4380	0
495	20250114	113500	65658805	4380	4380	4380	4380	72
496	20250114	113400	65343445	4380	4380	4380	4380	0
497	20250114	113300	65343445	4380	4380	4380	4380	0
498	20250114	113200	65343445	4380	4380	4380	4380	0
499	20250114	113100	65343445	4380	4380	4380	4380	0
500	20250114	113000	65343445	4380	4380	4380	4380	28
501	20250114	112900	65220805	4390	4390	4390	4390	23
502	20250114	112800	65119835	4390	4390	4390	4390	26
503	20250114	112700	65005695	4390	4390	4390	4390	841
504	20250114	112600	61313705	4385	4385	4385	4385	0
505	20250114	112500	61313705	4385	4385	4385	4385	0
506	20250114	112400	61313705	4385	4385	4385	4385	0
507	20250114	112300	61313705	4385	4385	4385	4385	0
508	20250114	112200	61313705	4385	4385	4385	4385	0
509	20250114	112100	61313705	4385	4385	4385	4385	11
510	20250114	112000	61265470	4380	4380	4380	4380	23
511	20250114	111900	61164730	4380	4380	4380	4380	0
512	20250114	111800	61164730	4380	4380	4380	4380	0
513	20250114	111700	61164730	4380	4380	4380	4380	0
514	20250114	111600	61164730	4380	4380	4380	4380	0
515	20250114	111500	61164730	4380	4380	4380	4380	74
516	20250114	111400	60840610	4385	4385	4385	4385	0
517	20250114	111300	60840610	4385	4385	4385	4385	13
518	20250114	111200	60783605	4380	4380	4380	4380	0
519	20250114	111100	60783605	4380	4380	4380	4380	0
520	20250114	111000	60783605	4380	4380	4380	4380	0
521	20250114	110900	60783605	4380	4380	4380	4380	0
522	20250114	110800	60783605	4380	4380	4380	4380	0
523	20250114	110700	60783605	4380	4380	4380	4380	0
524	20250114	110600	60783605	4380	4380	4380	4380	0
525	20250114	110500	60783605	4380	4380	4380	4380	0
526	20250114	110400	60783605	4380	4380	4380	4380	0
527	20250114	110300	60783605	4380	4380	4380	4380	0
528	20250114	110200	60783605	4380	4380	4380	4380	0
529	20250114	110100	60783605	4380	4380	4380	4380	0
530	20250114	110000	60783605	4380	4380	4380	4380	0
531	20250114	105900	60783605	4380	4390	4390	4380	1047
532	20250114	105800	56196985	4370	4370	4370	4370	0
533	20250114	105700	56196985	4370	4370	4370	4370	0
534	20250114	105600	56196985	4370	4370	4370	4370	0
535	20250114	105500	56196985	4370	4375	4375	4370	1000
536	20250114	105400	51826825	4370	4370	4370	4370	0
537	20250114	105300	51826825	4370	4370	4370	4370	0
538	20250114	105200	51826825	4370	4370	4370	4370	0
539	20250114	105100	51826825	4370	4370	4370	4370	0
540	20250114	105000	51826825	4370	4370	4370	4370	0
541	20250114	104900	51826825	4370	4370	4370	4370	0
542	20250114	104800	51826825	4370	4370	4370	4370	0
543	20250114	104700	51826825	4370	4370	4370	4370	10
544	20250114	104600	51783125	4370	4385	4385	4370	3774
545	20250114	104500	35279485	4395	4395	4395	4395	0
546	20250114	104400	35279485	4395	4395	4395	4395	0
547	20250114	104300	35279485	4395	4395	4395	4395	0
548	20250114	104200	35279485	4395	4395	4395	4395	0
549	20250114	104100	35279485	4395	4395	4395	4395	1
550	20250114	104000	35275090	4395	4395	4395	4395	0
551	20250114	103900	35275090	4395	4395	4395	4395	13
552	20250114	103800	35217955	4395	4395	4395	4390	57
553	20250114	103700	34967595	4390	4395	4395	4390	29
554	20250114	103600	34840210	4395	4395	4395	4395	0
555	20250114	103500	34840210	4395	4395	4395	4395	0
556	20250114	103400	34840210	4395	4395	4395	4395	0
557	20250114	103300	34840210	4395	4395	4395	4395	0
558	20250114	103200	34840210	4395	4395	4395	4395	0
559	20250114	103100	34840210	4395	4395	4395	4395	0
560	20250114	103000	34840210	4395	4395	4395	4395	0
561	20250114	102900	34840210	4395	4395	4395	4395	0
562	20250114	102800	34840210	4395	4395	4395	4395	0
563	20250114	102700	34840210	4395	4395	4395	4395	0
564	20250114	102600	34840210	4395	4395	4395	4395	0
565	20250114	102500	34840210	4395	4395	4395	4395	0
566	20250114	102400	34840210	4395	4395	4395	4395	0
567	20250114	102300	34840210	4395	4395	4395	4395	0
568	20250114	102200	34840210	4395	4395	4395	4395	0
569	20250114	102100	34840210	4395	4395	4395	4395	0
570	20250114	102000	34840210	4395	4395	4395	4395	0
571	20250114	101900	34840210	4395	4395	4395	4395	0
572	20250114	101800	34840210	4395	4395	4395	4395	7
573	20250114	101700	34809445	4395	4395	4395	4395	0
574	20250114	101600	34809445	4395	4395	4395	4395	1
575	20250114	101500	34805050	4395	4395	4395	4395	0
576	20250114	101400	34805050	4395	4395	4395	4395	0
577	20250114	101300	34805050	4395	4395	4395	4395	0
578	20250114	101200	34805050	4395	4395	4395	4395	3
579	20250114	101100	34791865	4395	4395	4395	4395	0
580	20250114	101000	34791865	4395	4395	4395	4395	4
581	20250114	100900	34774285	4395	4395	4395	4395	0
582	20250114	100800	34774285	4395	4395	4395	4395	1
583	20250114	100700	34769890	4395	4395	4395	4395	5
584	20250114	100600	34747915	4390	4390	4390	4390	0
585	20250114	100500	34747915	4390	4390	4390	4390	1
586	20250114	100400	34743525	4390	4390	4390	4390	1
587	20250114	100300	34739135	4390	4390	4390	4390	1
588	20250114	100200	34734745	4390	4390	4390	4390	3
589	20250114	100100	34721575	4380	4380	4380	4380	54
590	20250114	100000	34485055	4380	4380	4380	4380	0
591	20250114	095900	34485055	4380	4380	4380	4380	0
592	20250114	095800	34485055	4380	4380	4380	4380	0
593	20250114	095700	34485055	4380	4380	4380	4380	0
594	20250114	095600	34485055	4380	4380	4380	4380	0
595	20250114	095500	34485055	4380	4380	4380	4380	0
596	20250114	095400	34485055	4380	4380	4380	4380	0
597	20250114	095300	34485055	4380	4380	4380	4380	0
598	20250114	095200	34485055	4380	4380	4380	4380	0
599	20250114	095100	34485055	4380	4385	4385	4380	62
600	20250114	095000	34213385	4385	4385	4385	4385	14
601	20250114	094900	34151995	4385	4385	4385	4385	0
602	20250114	094800	34151995	4385	4385	4385	4385	0
603	20250114	094700	34151995	4385	4385	4385	4385	29
604	20250114	094600	34024830	4400	4400	4400	4400	0
605	20250114	094500	34024830	4400	4400	4400	4400	0
606	20250114	094400	34024830	4400	4400	4400	4400	86
607	20250114	094300	33646430	4400	4400	4400	4400	1
608	20250114	094200	33642030	4400	4400	4400	4400	90
609	20250114	094100	33246030	4385	4385	4385	4385	0
610	20250114	094000	33246030	4385	4385	4385	4385	0
611	20250114	093900	33246030	4385	4385	4385	4385	10
612	20250114	093800	33202180	4385	4385	4385	4385	0
613	20250114	093700	33202180	4385	4385	4385	4385	1
614	20250114	093600	33197795	4370	4370	4370	4370	0
615	20250114	093500	33197795	4370	4370	4370	4370	0
616	20250114	093400	33197795	4370	4370	4370	4370	647
617	20250114	093300	30370405	4370	4370	4370	4370	10
618	20250114	093200	30326705	4370	4365	4370	4365	196
619	20250114	093100	29471155	4370	4370	4370	4370	1
620	20250114	093000	29466785	4370	4375	4375	4370	124
621	20250114	092900	28924670	4380	4380	4380	4380	5
622	20250114	092800	28902770	4380	4385	4385	4380	998
623	20250114	092700	24531505	4385	4385	4385	4385	0
624	20250114	092600	24531505	4385	4390	4390	4385	63
625	20250114	092500	24255120	4390	4390	4390	4390	0
626	20250114	092400	24255120	4390	4390	4390	4390	0
627	20250114	092300	24255120	4390	4390	4390	4390	9
628	20250114	092200	24215610	4395	4395	4395	4395	0
629	20250114	092100	24215610	4395	4395	4395	4395	0
630	20250114	092000	24215610	4395	4395	4395	4395	0
631	20250114	091900	24215610	4395	4390	4395	4390	644
632	20250114	091800	21385270	4395	4395	4395	4395	0
633	20250114	091700	21385270	4395	4395	4395	4395	0
634	20250114	091600	21385270	4395	4395	4395	4395	1
635	20250114	091500	21380875	4355	4380	4380	4355	1500
636	20250114	091400	14840270	4390	4390	4390	4390	0
637	20250114	091300	14840270	4390	4390	4390	4390	1010
638	20250114	091200	10406370	4390	4390	4390	4390	1
639	20250114	091100	10401980	4390	4390	4390	4385	6
640	20250114	091000	10375645	4370	4400	4400	4365	1225
641	20250114	090900	5016950	4400	4400	4400	4400	0
642	20250114	090800	5016950	4400	4400	4400	4400	96
643	20250114	090700	4594550	4400	4415	4420	4400	1005
644	20250114	090600	172225	4420	4420	4420	4420	0
645	20250114	090500	172225	4420	4420	4420	4420	0
646	20250114	090400	172225	4420	4420	4420	4420	5
647	20250114	090300	150125	4420	4420	4420	4420	0
648	20250114	090200	150125	4420	4420	4420	4420	0
649	20250114	090100	150125	4420	4420	4420	4420	0
650	20250114	090000	150125	4420	4415	4420	4415	34