KissMeData/332370/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	211800	119806895	4060	4060	4060	4060	406
3	20250109	211700	119806895	4060	4060	4060	4060	0
4	20250109	211600	119806895	4060	4060	4060	4060	0
5	20250109	211500	119806895	4060	4060	4060	4060	0
6	20250109	211400	119806895	4060	4060	4060	4060	0
7	20250109	211300	119806895	4060	4060	4060	4060	0
8	20250109	211200	119806895	4060	4060	4060	4060	0
9	20250109	211100	119806895	4060	4060	4060	4060	0
10	20250109	211000	119806895	4060	4060	4060	4060	0
11	20250109	210900	119806895	4060	4060	4060	4060	0
12	20250109	210800	119806895	4060	4060	4060	4060	0
13	20250109	210700	119806895	4060	4060	4060	4060	0
14	20250109	210600	119806895	4060	4060	4060	4060	0
15	20250109	210500	119806895	4060	4060	4060	4060	0
16	20250109	210400	119806895	4060	4060	4060	4060	0
17	20250109	210300	119806895	4060	4060	4060	4060	0
18	20250109	210200	119806895	4060	4060	4060	4060	0
19	20250109	210100	119806895	4060	4060	4060	4060	0
20	20250109	210000	119806895	4060	4060	4060	4060	0
21	20250109	205900	119806895	4060	4060	4060	4060	0
22	20250109	205800	119806895	4060	4060	4060	4060	0
23	20250109	205700	119806895	4060	4060	4060	4060	0
24	20250109	205600	119806895	4060	4060	4060	4060	0
25	20250109	205500	119806895	4060	4060	4060	4060	0
26	20250109	205400	119806895	4060	4060	4060	4060	0
27	20250109	205300	119806895	4060	4060	4060	4060	0
28	20250109	205200	119806895	4060	4060	4060	4060	0
29	20250109	205100	119806895	4060	4060	4060	4060	0
30	20250109	205000	119806895	4060	4060	4060	4060	0
31	20250109	204900	119806895	4060	4060	4060	4060	0
32	20250109	204800	119806895	4060	4060	4060	4060	406
33	20250109	204700	119806895	4060	4060	4060	4060	0
34	20250109	204600	119806895	4060	4060	4060	4060	0
35	20250109	204500	119806895	4060	4060	4060	4060	0
36	20250109	204400	119806895	4060	4060	4060	4060	0
37	20250109	204300	119806895	4060	4060	4060	4060	0
38	20250109	204200	119806895	4060	4060	4060	4060	0
39	20250109	204100	119806895	4060	4060	4060	4060	0
40	20250109	204000	119806895	4060	4060	4060	4060	0
41	20250109	203900	119806895	4060	4060	4060	4060	0
42	20250109	203800	119806895	4060	4060	4060	4060	0
43	20250109	203700	119806895	4060	4060	4060	4060	0
44	20250109	203600	119806895	4060	4060	4060	4060	0
45	20250109	203500	119806895	4060	4060	4060	4060	0
46	20250109	203400	119806895	4060	4060	4060	4060	0
47	20250109	203300	119806895	4060	4060	4060	4060	0
48	20250109	203200	119806895	4060	4060	4060	4060	0
49	20250109	203100	119806895	4060	4060	4060	4060	0
50	20250109	203000	119806895	4060	4060	4060	4060	0
51	20250109	202900	119806895	4060	4060	4060	4060	0
52	20250109	202800	119806895	4060	4060	4060	4060	0
53	20250109	202700	119806895	4060	4060	4060	4060	0
54	20250109	202600	119806895	4060	4060	4060	4060	0
55	20250109	202500	119806895	4060	4060	4060	4060	0
56	20250109	202400	119806895	4060	4060	4060	4060	0
57	20250109	202300	119806895	4060	4060	4060	4060	0
58	20250109	202200	119806895	4060	4060	4060	4060	0
59	20250109	202100	119806895	4060	4060	4060	4060	0
60	20250109	202000	119806895	4060	4060	4060	4060	0
61	20250109	201900	119806895	4060	4060	4060	4060	0
62	20250109	201800	119806895	4060	4060	4060	4060	406
63	20250109	201700	119806895	4060	4060	4060	4060	0
64	20250109	201600	119806895	4060	4060	4060	4060	0
65	20250109	201500	119806895	4060	4060	4060	4060	0
66	20250109	201400	119806895	4060	4060	4060	4060	0
67	20250109	201300	119806895	4060	4060	4060	4060	0
68	20250109	201200	119806895	4060	4060	4060	4060	0
69	20250109	201100	119806895	4060	4060	4060	4060	0
70	20250109	201000	119806895	4060	4060	4060	4060	0
71	20250109	200900	119806895	4060	4060	4060	4060	0
72	20250109	200800	119806895	4060	4060	4060	4060	0
73	20250109	200700	119806895	4060	4060	4060	4060	0
74	20250109	200600	119806895	4060	4060	4060	4060	0
75	20250109	200500	119806895	4060	4060	4060	4060	0
76	20250109	200400	119806895	4060	4060	4060	4060	0
77	20250109	200300	119806895	4060	4060	4060	4060	0
78	20250109	200200	119806895	4060	4060	4060	4060	0
79	20250109	200100	119806895	4060	4060	4060	4060	0
80	20250109	200000	119806895	4060	4060	4060	4060	0
81	20250109	195900	119806895	4060	4060	4060	4060	0
82	20250109	195800	119806895	4060	4060	4060	4060	0
83	20250109	195700	119806895	4060	4060	4060	4060	0
84	20250109	195600	119806895	4060	4060	4060	4060	0
85	20250109	195500	119806895	4060	4060	4060	4060	0
86	20250109	195400	119806895	4060	4060	4060	4060	0
87	20250109	195300	119806895	4060	4060	4060	4060	0
88	20250109	195200	119806895	4060	4060	4060	4060	0
89	20250109	195100	119806895	4060	4060	4060	4060	0
90	20250109	195000	119806895	4060	4060	4060	4060	0
91	20250109	194900	119806895	4060	4060	4060	4060	0
92	20250109	194800	119806895	4060	4060	4060	4060	406
93	20250109	194700	119806895	4060	4060	4060	4060	0
94	20250109	194600	119806895	4060	4060	4060	4060	0
95	20250109	194500	119806895	4060	4060	4060	4060	0
96	20250109	194400	119806895	4060	4060	4060	4060	0
97	20250109	194300	119806895	4060	4060	4060	4060	0
98	20250109	194200	119806895	4060	4060	4060	4060	0
99	20250109	194100	119806895	4060	4060	4060	4060	0
100	20250109	194000	119806895	4060	4060	4060	4060	0
101	20250109	193900	119806895	4060	4060	4060	4060	0
102	20250109	193800	119806895	4060	4060	4060	4060	0
103	20250109	193700	119806895	4060	4060	4060	4060	0
104	20250109	193600	119806895	4060	4060	4060	4060	0
105	20250109	193500	119806895	4060	4060	4060	4060	0
106	20250109	193400	119806895	4060	4060	4060	4060	0
107	20250109	193300	119806895	4060	4060	4060	4060	0
108	20250109	193200	119806895	4060	4060	4060	4060	0
109	20250109	193100	119806895	4060	4060	4060	4060	0
110	20250109	193000	119806895	4060	4060	4060	4060	0
111	20250109	192900	119806895	4060	4060	4060	4060	0
112	20250109	192800	119806895	4060	4060	4060	4060	0
113	20250109	192700	119806895	4060	4060	4060	4060	0
114	20250109	192600	119806895	4060	4060	4060	4060	0
115	20250109	192500	119806895	4060	4060	4060	4060	0
116	20250109	192400	119806895	4060	4060	4060	4060	0
117	20250109	192300	119806895	4060	4060	4060	4060	0
118	20250109	192200	119806895	4060	4060	4060	4060	0
119	20250109	192100	119806895	4060	4060	4060	4060	0
120	20250109	192000	119806895	4060	4060	4060	4060	0
121	20250109	191900	119806895	4060	4060	4060	4060	0
122	20250109	191800	119806895	4060	4060	4060	4060	406
123	20250109	191700	119806895	4060	4060	4060	4060	0
124	20250109	191600	119806895	4060	4060	4060	4060	0
125	20250109	191500	119806895	4060	4060	4060	4060	0
126	20250109	191400	119806895	4060	4060	4060	4060	0
127	20250109	191300	119806895	4060	4060	4060	4060	0
128	20250109	191200	119806895	4060	4060	4060	4060	0
129	20250109	191100	119806895	4060	4060	4060	4060	0
130	20250109	191000	119806895	4060	4060	4060	4060	0
131	20250109	190900	119806895	4060	4060	4060	4060	0
132	20250109	190800	119806895	4060	4060	4060	4060	0
133	20250109	190700	119806895	4060	4060	4060	4060	0
134	20250109	190600	119806895	4060	4060	4060	4060	0
135	20250109	190500	119806895	4060	4060	4060	4060	0
136	20250109	190400	119806895	4060	4060	4060	4060	0
137	20250109	190300	119806895	4060	4060	4060	4060	0
138	20250109	190200	119806895	4060	4060	4060	4060	0
139	20250109	190100	119806895	4060	4060	4060	4060	0
140	20250109	190000	119806895	4060	4060	4060	4060	0
141	20250109	185900	119806895	4060	4060	4060	4060	0
142	20250109	185800	119806895	4060	4060	4060	4060	0
143	20250109	185700	119806895	4060	4060	4060	4060	0
144	20250109	185600	119806895	4060	4060	4060	4060	0
145	20250109	185500	119806895	4060	4060	4060	4060	0
146	20250109	185400	119806895	4060	4060	4060	4060	0
147	20250109	185300	119806895	4060	4060	4060	4060	0
148	20250109	185200	119806895	4060	4060	4060	4060	0
149	20250109	185100	119806895	4060	4060	4060	4060	0
150	20250109	185000	119806895	4060	4060	4060	4060	0
151	20250109	184900	119806895	4060	4060	4060	4060	0
152	20250109	184800	119806895	4060	4060	4060	4060	406
153	20250109	184700	119806895	4060	4060	4060	4060	0
154	20250109	184600	119806895	4060	4060	4060	4060	0
155	20250109	184500	119806895	4060	4060	4060	4060	0
156	20250109	184400	119806895	4060	4060	4060	4060	0
157	20250109	184300	119806895	4060	4060	4060	4060	0
158	20250109	184200	119806895	4060	4060	4060	4060	0
159	20250109	184100	119806895	4060	4060	4060	4060	0
160	20250109	184000	119806895	4060	4060	4060	4060	0
161	20250109	183900	119806895	4060	4060	4060	4060	0
162	20250109	183800	119806895	4060	4060	4060	4060	0
163	20250109	183700	119806895	4060	4060	4060	4060	0
164	20250109	183600	119806895	4060	4060	4060	4060	0
165	20250109	183500	119806895	4060	4060	4060	4060	0
166	20250109	183400	119806895	4060	4060	4060	4060	0
167	20250109	183300	119806895	4060	4060	4060	4060	0
168	20250109	183200	119806895	4060	4060	4060	4060	0
169	20250109	183100	119806895	4060	4060	4060	4060	0
170	20250109	183000	119806895	4060	4060	4060	4060	0
171	20250109	182900	119806895	4060	4060	4060	4060	0
172	20250109	182800	119806895	4060	4060	4060	4060	0
173	20250109	182700	119806895	4060	4060	4060	4060	0
174	20250109	182600	119806895	4060	4060	4060	4060	0
175	20250109	182500	119806895	4060	4060	4060	4060	0
176	20250109	182400	119806895	4060	4060	4060	4060	0
177	20250109	182300	119806895	4060	4060	4060	4060	0
178	20250109	182200	119806895	4060	4060	4060	4060	0
179	20250109	182100	119806895	4060	4060	4060	4060	0
180	20250109	182000	119806895	4060	4060	4060	4060	0
181	20250109	181900	119806895	4060	4060	4060	4060	0
182	20250109	181800	119806895	4060	4060	4060	4060	406
183	20250109	181700	119806895	4060	4060	4060	4060	0
184	20250109	181600	119806895	4060	4060	4060	4060	0
185	20250109	181500	119806895	4060	4060	4060	4060	0
186	20250109	181400	119806895	4060	4060	4060	4060	0
187	20250109	181300	119806895	4060	4060	4060	4060	0
188	20250109	181200	119806895	4060	4060	4060	4060	0
189	20250109	181100	119806895	4060	4060	4060	4060	0
190	20250109	181000	119806895	4060	4060	4060	4060	0
191	20250109	180900	119806895	4060	4060	4060	4060	0
192	20250109	180800	119806895	4060	4060	4060	4060	0
193	20250109	180700	119806895	4060	4060	4060	4060	0
194	20250109	180600	119806895	4060	4060	4060	4060	0
195	20250109	180500	119806895	4060	4060	4060	4060	0
196	20250109	180400	119806895	4060	4060	4060	4060	0
197	20250109	180300	119806895	4060	4060	4060	4060	0
198	20250109	180200	119806895	4060	4060	4060	4060	0
199	20250109	180100	119806895	4060	4060	4060	4060	0
200	20250109	180000	119806895	4060	4060	4060	4060	0
201	20250109	175900	119806895	4060	4060	4060	4060	0
202	20250109	175800	119806895	4060	4060	4060	4060	0
203	20250109	175700	119806895	4060	4060	4060	4060	0
204	20250109	175600	119806895	4060	4060	4060	4060	0
205	20250109	175500	119806895	4060	4060	4060	4060	0
206	20250109	175400	119806895	4060	4060	4060	4060	0
207	20250109	175300	119806895	4060	4060	4060	4060	0
208	20250109	175200	119806895	4060	4060	4060	4060	0
209	20250109	175100	119806895	4060	4060	4060	4060	0
210	20250109	175000	119806895	4060	4060	4060	4060	0
211	20250109	174900	119806895	4060	4060	4060	4060	0
212	20250109	174800	119806895	4060	4060	4060	4060	406
213	20250109	174700	119806895	4060	4060	4060	4060	0
214	20250109	174600	119806895	4060	4060	4060	4060	0
215	20250109	174500	119806895	4060	4060	4060	4060	0
216	20250109	174400	119806895	4060	4060	4060	4060	0
217	20250109	174300	119806895	4060	4060	4060	4060	0
218	20250109	174200	119806895	4060	4060	4060	4060	0
219	20250109	174100	119806895	4060	4060	4060	4060	0
220	20250109	174000	119806895	4060	4060	4060	4060	0
221	20250109	173900	119806895	4060	4060	4060	4060	0
222	20250109	173800	119806895	4060	4060	4060	4060	0
223	20250109	173700	119806895	4060	4060	4060	4060	0
224	20250109	173600	119806895	4060	4060	4060	4060	0
225	20250109	173500	119806895	4060	4060	4060	4060	0
226	20250109	173400	119806895	4060	4060	4060	4060	0
227	20250109	173300	119806895	4060	4060	4060	4060	0
228	20250109	173200	119806895	4060	4060	4060	4060	0
229	20250109	173100	119806895	4060	4060	4060	4060	0
230	20250109	173000	119806895	4060	4060	4060	4060	0
231	20250109	172900	119806895	4060	4060	4060	4060	0
232	20250109	172800	119806895	4060	4060	4060	4060	0
233	20250109	172700	119806895	4060	4060	4060	4060	0
234	20250109	172600	119806895	4060	4060	4060	4060	0
235	20250109	172500	119806895	4060	4060	4060	4060	0
236	20250109	172400	119806895	4060	4060	4060	4060	0
237	20250109	172300	119806895	4060	4060	4060	4060	0
238	20250109	172200	119806895	4060	4060	4060	4060	0
239	20250109	172100	119806895	4060	4060	4060	4060	0
240	20250109	172000	119806895	4060	4060	4060	4060	0
241	20250109	171900	119806895	4060	4060	4060	4060	0
242	20250109	171800	119806895	4060	4060	4060	4060	406
243	20250109	171700	119806895	4060	4060	4060	4060	0
244	20250109	171600	119806895	4060	4060	4060	4060	0
245	20250109	171500	119806895	4060	4060	4060	4060	0
246	20250109	171400	119806895	4060	4060	4060	4060	0
247	20250109	171300	119806895	4060	4060	4060	4060	0
248	20250109	171200	119806895	4060	4060	4060	4060	0
249	20250109	171100	119806895	4060	4060	4060	4060	0
250	20250109	171000	119806895	4060	4060	4060	4060	0
251	20250109	170900	119806895	4060	4060	4060	4060	0
252	20250109	170800	119806895	4060	4060	4060	4060	0
253	20250109	170700	119806895	4060	4060	4060	4060	0
254	20250109	170600	119806895	4060	4060	4060	4060	0
255	20250109	170500	119806895	4060	4060	4060	4060	0
256	20250109	170400	119806895	4060	4060	4060	4060	0
257	20250109	170300	119806895	4060	4060	4060	4060	0
258	20250109	170200	119806895	4060	4060	4060	4060	0
259	20250109	170100	119806895	4060	4060	4060	4060	0
260	20250109	170000	119806895	4060	4060	4060	4060	0
261	20250109	165900	119806895	4060	4060	4060	4060	0
262	20250109	165800	119806895	4060	4060	4060	4060	0
263	20250109	165700	119806895	4060	4060	4060	4060	0
264	20250109	165600	119806895	4060	4060	4060	4060	0
265	20250109	165500	119806895	4060	4060	4060	4060	0
266	20250109	165400	119806895	4060	4060	4060	4060	0
267	20250109	165300	119806895	4060	4060	4060	4060	0
268	20250109	165200	119806895	4060	4060	4060	4060	0
269	20250109	165100	119806895	4060	4060	4060	4060	0
270	20250109	165000	119806895	4060	4060	4060	4060	0
271	20250109	164900	119806895	4060	4060	4060	4060	0
272	20250109	164800	119806895	4060	4060	4060	4060	406
273	20250109	164700	119806895	4060	4060	4060	4060	0
274	20250109	164600	119806895	4060	4060	4060	4060	0
275	20250109	164500	119806895	4060	4060	4060	4060	0
276	20250109	164400	119806895	4060	4060	4060	4060	0
277	20250109	164300	119806895	4060	4060	4060	4060	0
278	20250109	164200	119806895	4060	4060	4060	4060	0
279	20250109	164100	119806895	4060	4060	4060	4060	0
280	20250109	164000	119806895	4060	4060	4060	4060	0
281	20250109	163900	119806895	4060	4060	4060	4060	0
282	20250109	163800	119806895	4060	4060	4060	4060	0
283	20250109	163700	119806895	4060	4060	4060	4060	0
284	20250109	163600	119806895	4060	4060	4060	4060	0
285	20250109	163500	119806895	4060	4060	4060	4060	0
286	20250109	163400	119806895	4060	4060	4060	4060	0
287	20250109	163300	119806895	4060	4060	4060	4060	0
288	20250109	163200	119806895	4060	4060	4060	4060	0
289	20250109	163100	119806895	4060	4060	4060	4060	0
290	20250109	163000	119806895	4060	4060	4060	4060	0
291	20250109	162900	119806895	4060	4060	4060	4060	0
292	20250109	162800	119806895	4060	4060	4060	4060	0
293	20250109	162700	119806895	4060	4060	4060	4060	0
294	20250109	162600	119806895	4060	4060	4060	4060	0
295	20250109	162500	119806895	4060	4060	4060	4060	0
296	20250109	162400	119806895	4060	4060	4060	4060	0
297	20250109	162300	119806895	4060	4060	4060	4060	0
298	20250109	162200	119806895	4060	4060	4060	4060	0
299	20250109	162100	119806895	4060	4060	4060	4060	0
300	20250109	162000	119806895	4060	4060	4060	4060	0
301	20250109	161900	119806895	4060	4060	4060	4060	0
302	20250109	161800	119806895	4060	4060	4060	4060	406
303	20250109	161700	119806895	4060	4060	4060	4060	0
304	20250109	161600	119806895	4060	4060	4060	4060	0
305	20250109	161500	119806895	4060	4060	4060	4060	0
306	20250109	161400	119806895	4060	4060	4060	4060	0
307	20250109	161300	119806895	4060	4060	4060	4060	0
308	20250109	161200	119806895	4060	4060	4060	4060	0
309	20250109	161100	119806895	4060	4060	4060	4060	0
310	20250109	161000	119806895	4060	4060	4060	4060	0
311	20250109	160900	119806895	4060	4060	4060	4060	0
312	20250109	160800	119806895	4060	4060	4060	4060	0
313	20250109	160700	119806895	4060	4060	4060	4060	0
314	20250109	160600	119806895	4060	4060	4060	4060	0
315	20250109	160500	119806895	4060	4060	4060	4060	0
316	20250109	160400	119806895	4060	4060	4060	4060	0
317	20250109	160300	119806895	4060	4060	4060	4060	0
318	20250109	160200	119806895	4060	4060	4060	4060	0
319	20250109	160100	119806895	4060	4060	4060	4060	0
320	20250109	160000	119806895	4060	4060	4060	4060	0
321	20250109	155900	119806895	4060	4060	4060	4060	0
322	20250109	155800	119806895	4060	4060	4060	4060	0
323	20250109	155700	119806895	4060	4060	4060	4060	0
324	20250109	155600	119806895	4060	4060	4060	4060	0
325	20250109	155500	119806895	4060	4060	4060	4060	0
326	20250109	155400	119806895	4060	4060	4060	4060	0
327	20250109	155300	119806895	4060	4060	4060	4060	0
328	20250109	155200	119806895	4060	4060	4060	4060	0
329	20250109	155100	119806895	4060	4060	4060	4060	0
330	20250109	155000	119806895	4060	4060	4060	4060	0
331	20250109	154900	119806895	4060	4060	4060	4060	0
332	20250109	154800	119806895	4060	4060	4060	4060	406
333	20250109	154700	119806895	4060	4060	4060	4060	0
334	20250109	154600	119806895	4060	4060	4060	4060	0
335	20250109	154500	119806895	4060	4060	4060	4060	0
336	20250109	154400	119806895	4060	4060	4060	4060	0
337	20250109	154300	119806895	4060	4060	4060	4060	0
338	20250109	154200	119806895	4060	4060	4060	4060	0
339	20250109	154100	119806895	4060	4060	4060	4060	0
340	20250109	154000	119806895	4060	4060	4060	4060	0
341	20250109	153900	119806895	4060	4060	4060	4060	0
342	20250109	153800	119806895	4060	4060	4060	4060	0
343	20250109	153700	119806895	4060	4060	4060	4060	0
344	20250109	153600	119806895	4060	4060	4060	4060	0
345	20250109	153500	119806895	4060	4060	4060	4060	0
346	20250109	153400	119806895	4060	4060	4060	4060	0
347	20250109	153300	119806895	4060	4060	4060	4060	0
348	20250109	153200	119806895	4060	4060	4060	4060	0
349	20250109	153100	119806895	4060	4060	4060	4060	0
350	20250109	153000	119806895	4060	4060	4060	4060	406
351	20250109	152900	118158535	4050	4050	4050	4050	0
352	20250109	152800	118158535	4050	4050	4050	4050	0
353	20250109	152700	118158535	4050	4050	4050	4050	0
354	20250109	152600	118158535	4050	4050	4050	4050	0
355	20250109	152500	118158535	4050	4050	4050	4050	0
356	20250109	152400	118158535	4050	4050	4050	4050	0
357	20250109	152300	118158535	4050	4050	4050	4050	0
358	20250109	152200	118158535	4050	4050	4050	4050	0
359	20250109	152100	118158535	4050	4050	4050	4050	0
360	20250109	152000	118158535	4050	4050	4050	4050	0
361	20250109	151900	118158535	4050	4050	4050	4050	0
362	20250109	151800	118158535	4050	4050	4050	4050	1
363	20250109	151700	118154485	4035	4035	4035	4035	0
364	20250109	151600	118154485	4035	4035	4035	4035	0
365	20250109	151500	118154485	4035	4040	4040	4035	201
366	20250109	151400	117342910	4040	4045	4045	4040	26
367	20250109	151300	117237780	4050	4050	4050	4050	0
368	20250109	151200	117237780	4050	4050	4050	4050	0
369	20250109	151100	117237780	4050	4050	4050	4050	0
370	20250109	151000	117237780	4050	4050	4050	4050	3
371	20250109	150900	117225630	4055	4055	4055	4055	0
372	20250109	150800	117225630	4055	4055	4055	4055	0
373	20250109	150700	117225630	4055	4055	4055	4055	0
374	20250109	150600	117225630	4055	4055	4055	4055	0
375	20250109	150500	117225630	4055	4055	4055	4055	0
376	20250109	150400	117225630	4055	4055	4055	4055	0
377	20250109	150300	117225630	4055	4055	4055	4055	0
378	20250109	150200	117225630	4055	4050	4055	4050	2
379	20250109	150100	117217525	4055	4055	4055	4050	3
380	20250109	150000	117205365	4050	4050	4050	4050	1
381	20250109	145900	117201315	4055	4050	4055	4050	4
382	20250109	145800	117185105	4055	4055	4055	4050	11
383	20250109	145700	117140525	4050	4050	4055	4050	11
384	20250109	145600	117095950	4055	4050	4055	4050	8
385	20250109	145500	117063530	4055	4050	4055	4050	10
386	20250109	145400	117023005	4055	4050	4055	4050	71
387	20250109	145300	116735440	4050	4050	4050	4050	0
388	20250109	145200	116735440	4050	4050	4050	4050	0
389	20250109	145100	116735440	4050	4050	4050	4050	0
390	20250109	145000	116735440	4050	4050	4050	4050	0
391	20250109	144900	116735440	4050	4050	4050	4050	50
392	20250109	144800	116532940	4050	4050	4050	4050	0
393	20250109	144700	116532940	4050	4050	4050	4050	31
394	20250109	144600	116407390	4055	4055	4055	4055	0
395	20250109	144500	116407390	4055	4055	4055	4055	0
396	20250109	144400	116407390	4055	4055	4055	4055	0
397	20250109	144300	116407390	4055	4055	4055	4055	0
398	20250109	144200	116407390	4055	4055	4055	4055	0
399	20250109	144100	116407390	4055	4055	4055	4055	0
400	20250109	144000	116407390	4055	4055	4055	4055	0
401	20250109	143900	116407390	4055	4055	4055	4055	0
402	20250109	143800	116407390	4055	4055	4055	4055	0
403	20250109	143700	116407390	4055	4055	4055	4055	2
404	20250109	143600	116399280	4055	4055	4055	4055	0
405	20250109	143500	116399280	4055	4050	4055	4050	5
406	20250109	143400	116379010	4050	4050	4050	4050	1
407	20250109	143300	116374960	4050	4050	4055	4050	17
408	20250109	143200	116306035	4055	4055	4055	4055	0
409	20250109	143100	116306035	4055	4055	4055	4055	0
410	20250109	143000	116306035	4055	4055	4055	4055	0
411	20250109	142900	116306035	4055	4055	4055	4055	0
412	20250109	142800	116306035	4055	4050	4055	4050	2
413	20250109	142700	116297930	4035	4035	4035	4035	0
414	20250109	142600	116297930	4035	4035	4035	4035	0
415	20250109	142500	116297930	4035	4035	4035	4035	15
416	20250109	142400	116237405	4035	4040	4040	4035	2550
417	20250109	142300	105938105	4055	4055	4055	4055	0
418	20250109	142200	105938105	4055	4055	4055	4055	0
419	20250109	142100	105938105	4055	4055	4055	4055	0
420	20250109	142000	105938105	4055	4055	4055	4055	0
421	20250109	141900	105938105	4055	4055	4055	4055	0
422	20250109	141800	105938105	4055	4055	4055	4055	0
423	20250109	141700	105938105	4055	4055	4055	4055	0
424	20250109	141600	105938105	4055	4055	4055	4055	0
425	20250109	141500	105938105	4055	4055	4055	4055	0
426	20250109	141400	105938105	4055	4055	4055	4055	0
427	20250109	141300	105938105	4055	4055	4055	4055	0
428	20250109	141200	105938105	4055	4055	4055	4055	0
429	20250109	141100	105938105	4055	4055	4055	4055	0
430	20250109	141000	105938105	4055	4055	4055	4055	0
431	20250109	140900	105938105	4055	4055	4055	4055	0
432	20250109	140800	105938105	4055	4055	4055	4055	0
433	20250109	140700	105938105	4055	4055	4055	4055	0
434	20250109	140600	105938105	4055	4055	4055	4055	0
435	20250109	140500	105938105	4055	4055	4055	4055	0
436	20250109	140400	105938105	4055	4055	4055	4055	0
437	20250109	140300	105938105	4055	4055	4055	4055	0
438	20250109	140200	105938105	4055	4055	4055	4055	0
439	20250109	140100	105938105	4055	4055	4055	4055	0
440	20250109	140000	105938105	4055	4055	4055	4055	0
441	20250109	135900	105938105	4055	4055	4055	4055	0
442	20250109	135800	105938105	4055	4055	4055	4055	0
443	20250109	135700	105938105	4055	4055	4055	4055	0
444	20250109	135600	105938105	4055	4055	4055	4055	0
445	20250109	135500	105938105	4055	4055	4055	4055	0
446	20250109	135400	105938105	4055	4055	4055	4055	0
447	20250109	135300	105938105	4055	4055	4055	4055	0
448	20250109	135200	105938105	4055	4055	4055	4055	0
449	20250109	135100	105938105	4055	4055	4055	4055	0
450	20250109	135000	105938105	4055	4055	4055	4055	0
451	20250109	134900	105938105	4055	4055	4055	4055	0
452	20250109	134800	105938105	4055	4055	4055	4055	0
453	20250109	134700	105938105	4055	4055	4055	4055	0
454	20250109	134600	105938105	4055	4055	4055	4055	0
455	20250109	134500	105938105	4055	4055	4055	4055	0
456	20250109	134400	105938105	4055	4055	4055	4055	0
457	20250109	134300	105938105	4055	4055	4055	4055	0
458	20250109	134200	105938105	4055	4055	4055	4055	0
459	20250109	134100	105938105	4055	4055	4055	4055	0
460	20250109	134000	105938105	4055	4055	4055	4055	0
461	20250109	133900	105938105	4055	4050	4055	4050	3
462	20250109	133800	105925945	4035	4045	4045	4035	2519
463	20250109	133700	95757495	4060	4060	4060	4060	0
464	20250109	133600	95757495	4060	4060	4060	4060	0
465	20250109	133500	95757495	4060	4060	4060	4060	0
466	20250109	133400	95757495	4060	4060	4060	4060	0
467	20250109	133300	95757495	4060	4060	4060	4060	0
468	20250109	133200	95757495	4060	4060	4060	4060	0
469	20250109	133100	95757495	4060	4060	4060	4060	0
470	20250109	133000	95757495	4060	4060	4060	4060	0
471	20250109	132900	95757495	4060	4060	4060	4060	0
472	20250109	132800	95757495	4060	4060	4060	4060	0
473	20250109	132700	95757495	4060	4060	4060	4060	0
474	20250109	132600	95757495	4060	4060	4060	4060	0
475	20250109	132500	95757495	4060	4065	4065	4060	58
476	20250109	132400	95521905	4075	4075	4075	4075	3
477	20250109	132300	95509680	4075	4075	4075	4075	0
478	20250109	132200	95509680	4075	4075	4075	4075	0
479	20250109	132100	95509680	4075	4075	4075	4075	0
480	20250109	132000	95509680	4075	4075	4075	4075	0
481	20250109	131900	95509680	4075	4075	4075	4075	0
482	20250109	131800	95509680	4075	4075	4075	4075	0
483	20250109	131700	95509680	4075	4075	4075	4075	1
484	20250109	131600	95505605	4080	4080	4080	4080	0
485	20250109	131500	95505605	4080	4080	4080	4080	0
486	20250109	131400	95505605	4080	4080	4080	4080	0
487	20250109	131300	95505605	4080	4080	4080	4080	0
488	20250109	131200	95505605	4080	4080	4080	4080	0
489	20250109	131100	95505605	4080	4080	4080	4080	0
490	20250109	131000	95505605	4080	4080	4080	4080	0
491	20250109	130900	95505605	4080	4080	4080	4080	0
492	20250109	130800	95505605	4080	4080	4080	4080	0
493	20250109	130700	95505605	4080	4080	4080	4080	0
494	20250109	130600	95505605	4080	4080	4080	4080	0
495	20250109	130500	95505605	4080	4080	4080	4080	0
496	20250109	130400	95505605	4080	4080	4080	4080	1
497	20250109	130300	95501525	4065	4065	4065	4065	85
498	20250109	130200	95156000	4065	4065	4065	4065	0
499	20250109	130100	95156000	4065	4065	4065	4065	0
500	20250109	130000	95156000	4065	4065	4065	4065	0
501	20250109	125900	95156000	4065	4065	4065	4065	0
502	20250109	125800	95156000	4065	4065	4065	4065	0
503	20250109	125700	95156000	4065	4065	4065	4065	0
504	20250109	125600	95156000	4065	4065	4065	4065	0
505	20250109	125500	95156000	4065	4065	4065	4065	0
506	20250109	125400	95156000	4065	4065	4065	4065	0
507	20250109	125300	95156000	4065	4065	4065	4065	0
508	20250109	125200	95156000	4065	4065	4065	4065	0
509	20250109	125100	95156000	4065	4065	4065	4065	0
510	20250109	125000	95156000	4065	4065	4065	4065	1
511	20250109	124900	95151935	4080	4080	4080	4080	0
512	20250109	124800	95151935	4080	4080	4080	4080	0
513	20250109	124700	95151935	4080	4080	4080	4080	0
514	20250109	124600	95151935	4080	4080	4080	4080	0
515	20250109	124500	95151935	4080	4080	4080	4080	0
516	20250109	124400	95151935	4080	4080	4080	4080	0
517	20250109	124300	95151935	4080	4080	4080	4080	0
518	20250109	124200	95151935	4080	4080	4080	4080	0
519	20250109	124100	95151935	4080	4080	4080	4080	0
520	20250109	124000	95151935	4080	4080	4080	4080	0
521	20250109	123900	95151935	4080	4080	4080	4080	0
522	20250109	123800	95151935	4080	4080	4080	4080	0
523	20250109	123700	95151935	4080	4060	4080	4060	265
524	20250109	123600	94076015	4060	4060	4060	4060	3
525	20250109	123500	94063835	4060	4060	4060	4060	0
526	20250109	123400	94063835	4060	4060	4060	4060	3
527	20250109	123300	94051655	4060	4060	4060	4060	0
528	20250109	123200	94051655	4060	4060	4060	4060	10
529	20250109	123100	94011055	4060	4060	4060	4060	0
530	20250109	123000	94011055	4060	4060	4060	4060	74
531	20250109	122900	93710615	4060	4060	4060	4060	0
532	20250109	122800	93710615	4060	4060	4060	4060	0
533	20250109	122700	93710615	4060	4045	4060	4045	12
534	20250109	122600	93662060	4050	4070	4070	4050	428
535	20250109	122500	91923820	4085	4085	4085	4085	0
536	20250109	122400	91923820	4085	4085	4085	4085	0
537	20250109	122300	91923820	4085	4085	4085	4085	0
538	20250109	122200	91923820	4085	4085	4085	4085	0
539	20250109	122100	91923820	4085	4085	4085	4085	0
540	20250109	122000	91923820	4085	4085	4085	4085	0
541	20250109	121900	91923820	4085	4085	4085	4085	0
542	20250109	121800	91923820	4085	4085	4085	4085	0
543	20250109	121700	91923820	4085	4085	4085	4085	0
544	20250109	121600	91923820	4085	4085	4085	4085	0
545	20250109	121500	91923820	4085	4085	4085	4085	0
546	20250109	121400	91923820	4085	4085	4085	4085	0
547	20250109	121300	91923820	4085	4085	4085	4085	0
548	20250109	121200	91923820	4085	4085	4085	4085	0
549	20250109	121100	91923820	4085	4085	4085	4085	0
550	20250109	121000	91923820	4085	4085	4085	4085	0
551	20250109	120900	91923820	4085	4085	4085	4085	0
552	20250109	120800	91923820	4085	4085	4085	4085	0
553	20250109	120700	91923820	4085	4085	4085	4085	0
554	20250109	120600	91923820	4085	4085	4085	4085	0
555	20250109	120500	91923820	4085	4085	4085	4085	0
556	20250109	120400	91923820	4085	4085	4085	4085	0
557	20250109	120300	91923820	4085	4085	4085	4085	0
558	20250109	120200	91923820	4085	4085	4085	4085	0
559	20250109	120100	91923820	4085	4085	4085	4085	0
560	20250109	120000	91923820	4085	4085	4085	4085	0
561	20250109	115900	91923820	4085	4085	4085	4085	0
562	20250109	115800	91923820	4085	4085	4085	4085	0
563	20250109	115700	91923820	4085	4085	4085	4085	0
564	20250109	115600	91923820	4085	4085	4085	4085	0
565	20250109	115500	91923820	4085	4085	4085	4085	2
566	20250109	115400	91915650	4070	4070	4070	4070	0
567	20250109	115300	91915650	4070	4070	4070	4070	1
568	20250109	115200	91911580	4075	4075	4075	4075	0
569	20250109	115100	91911580	4075	4075	4075	4075	0
570	20250109	115000	91911580	4075	4075	4075	4075	0
571	20250109	114900	91911580	4075	4075	4075	4075	31
572	20250109	114800	91785255	4080	4080	4105	4080	26
573	20250109	114700	91679150	4080	4105	4105	4080	120
574	20250109	114600	91188545	4090	4090	4090	4090	0
575	20250109	114500	91188545	4090	4090	4090	4090	1
576	20250109	114400	91184455	4110	4110	4110	4110	0
577	20250109	114300	91184455	4110	4110	4110	4110	0
578	20250109	114200	91184455	4110	4110	4110	4110	0
579	20250109	114100	91184455	4110	4105	4110	4105	3
580	20250109	114000	91172130	4090	4090	4090	4090	0
581	20250109	113900	91172130	4090	4090	4090	4090	1
582	20250109	113800	91168040	4090	4090	4090	4090	0
583	20250109	113700	91168040	4090	4090	4090	4090	6
584	20250109	113600	91143500	4090	4100	4100	4090	57
585	20250109	113500	90910185	4105	4100	4110	4100	194
586	20250109	113400	90114200	4090	4090	4090	4090	4
587	20250109	113300	90097840	4090	4090	4090	4090	6
588	20250109	113200	90073300	4090	4090	4090	4090	21
589	20250109	113100	89987410	4095	4095	4095	4095	2
590	20250109	113000	89979220	4095	4095	4095	4095	5
591	20250109	112900	89958745	4095	4095	4095	4095	0
592	20250109	112800	89958745	4095	4095	4095	4095	0
593	20250109	112700	89958745	4095	4100	4100	4095	7
594	20250109	112600	89930055	4090	4110	4110	4090	62
595	20250109	112500	89675855	4110	4110	4110	4110	1
596	20250109	112400	89671745	4105	4105	4105	4105	0
597	20250109	112300	89671745	4105	4095	4115	4075	11
598	20250109	112200	89626675	4075	4120	4120	4075	95
599	20250109	112100	89235410	4120	4095	4120	4095	464
600	20250109	112000	87328525	4090	4085	4105	4085	968
601	20250109	111900	83359845	4095	4065	4095	4065	2427
602	20250109	111800	73422085	4075	4075	4075	4060	9
603	20250109	111700	73385475	4060	4080	4080	4060	6
604	20250109	111600	73361065	4085	4085	4100	4085	5026
605	20250109	111500	52764705	4085	4085	4090	4085	246
606	20250109	111400	51758620	4070	4060	4085	4060	63
607	20250109	111300	51502120	4070	4060	4070	4060	285
608	20250109	111200	50345010	4060	4060	4060	4060	216
609	20250109	111100	49468050	4050	4050	4050	4050	0
610	20250109	111000	49468050	4050	4050	4050	4050	0
611	20250109	110900	49468050	4050	4050	4050	4050	0
612	20250109	110800	49468050	4050	4050	4050	4050	0
613	20250109	110700	49468050	4050	4050	4050	4050	1
614	20250109	110600	49464000	4045	4045	4045	4045	8
615	20250109	110500	49431640	4050	4050	4050	4050	0
616	20250109	110400	49431640	4050	4045	4065	4045	28
617	20250109	110300	49318005	4045	4040	4060	4040	11
618	20250109	110200	49273500	4045	4040	4045	4040	5
619	20250109	110100	49253295	4040	4040	4040	4040	0
620	20250109	110000	49253295	4040	4035	4040	4035	2
621	20250109	105900	49245220	4040	4040	4045	4035	60
622	20250109	105800	49002830	4035	4035	4035	4035	0
623	20250109	105700	49002830	4035	4035	4035	4035	4
624	20250109	105600	48986690	4035	4035	4035	4035	7
625	20250109	105500	48958445	4040	4030	4040	4030	15
626	20250109	105400	48897985	4025	4025	4030	4025	7
627	20250109	105300	48869805	4025	4025	4025	4025	9
628	20250109	105200	48833580	4025	4025	4025	4025	3
629	20250109	105100	48821505	4020	4020	4020	4020	0
630	20250109	105000	48821505	4020	4020	4025	4020	10
631	20250109	104900	48781290	4030	4020	4030	4020	4
632	20250109	104800	48765190	4030	4020	4030	4020	3
633	20250109	104700	48753120	4015	4015	4015	4015	0
634	20250109	104600	48753120	4015	4015	4015	4015	0
635	20250109	104500	48753120	4015	4015	4015	4015	4
636	20250109	104400	48737060	4015	4015	4015	4015	0
637	20250109	104300	48737060	4015	4015	4015	4015	2
638	20250109	104200	48729030	4020	4020	4020	4020	0
639	20250109	104100	48729030	4020	4020	4020	4020	0
640	20250109	104000	48729030	4020	4020	4020	4020	117
641	20250109	103900	48258690	4025	4020	4025	4020	2
642	20250109	103800	48250645	4020	4020	4020	4020	0
643	20250109	103700	48250645	4020	4020	4020	4020	0
644	20250109	103600	48250645	4020	4020	4020	4020	72
645	20250109	103500	47961205	4020	4020	4020	4020	0
646	20250109	103400	47961205	4020	4030	4030	4020	17
647	20250109	103300	47892835	4035	4035	4035	4035	0
648	20250109	103200	47892835	4035	4035	4035	4035	0
649	20250109	103100	47892835	4035	4035	4035	4035	0
650	20250109	103000	47892835	4035	4035	4035	4035	0
651	20250109	102900	47892835	4035	4045	4045	4035	47
652	20250109	102800	47702960	4055	4055	4055	4055	7
653	20250109	102700	47674575	4045	4045	4045	4045	0
654	20250109	102600	47674575	4045	4045	4045	4045	0
655	20250109	102500	47674575	4045	4045	4045	4045	0
656	20250109	102400	47674575	4045	4045	4045	4045	0
657	20250109	102300	47674575	4045	4045	4065	4045	5
658	20250109	102200	47654320	4060	4045	4065	4045	23
659	20250109	102100	47561230	4040	4040	4040	4040	1
660	20250109	102000	47557190	4045	4040	4045	4035	68
661	20250109	101900	47282470	4035	4040	4040	4035	7
662	20250109	101800	47254215	4035	4035	4035	4035	11
663	20250109	101700	47209830	4035	4035	4035	4035	6
664	20250109	101600	47185620	4035	4040	4040	4030	33
665	20250109	101500	47052355	4040	4035	4040	4035	8
666	20250109	101400	47020050	4035	4035	4035	4035	0
667	20250109	101300	47020050	4035	4035	4040	4035	7
668	20250109	101200	46991795	4035	4030	4035	4030	2
669	20250109	101100	46983730	4040	4040	4040	4040	0
670	20250109	101000	46983730	4040	4040	4040	4040	0
671	20250109	100900	46983730	4040	4040	4040	4040	0
672	20250109	100800	46983730	4040	4030	4040	4030	4
673	20250109	100700	46967600	4045	4030	4045	4025	7
674	20250109	100600	46939380	4030	4030	4030	4030	0
675	20250109	100500	46939380	4030	4030	4030	4030	2
676	20250109	100400	46931320	4040	4040	4040	4040	0
677	20250109	100300	46931320	4040	4040	4040	4040	0
678	20250109	100200	46931320	4040	4040	4040	4040	0
679	20250109	100100	46931320	4040	4040	4040	4040	2
680	20250109	100000	46923240	4045	4045	4045	4045	2
681	20250109	095900	46915150	4065	4065	4065	4065	0
682	20250109	095800	46915150	4065	4040	4070	4040	6
683	20250109	095700	46890830	4065	4030	4065	4030	43
684	20250109	095600	46717110	4030	4050	4070	4030	79
685	20250109	095500	46398330	4055	4045	4080	4035	706
686	20250109	095400	43522135	4035	4035	4035	4035	0
687	20250109	095300	43522135	4035	4035	4035	4035	1
688	20250109	095200	43518100	4035	4035	4035	4035	0
689	20250109	095100	43518100	4035	4055	4055	4035	65
690	20250109	095000	43255070	4055	4060	4090	4055	36
691	20250109	094900	43108995	4065	4060	4065	4060	31
692	20250109	094800	42983100	4060	4060	4065	4060	18
693	20250109	094700	42910000	4105	4045	4115	4045	7538
694	20250109	094600	12087935	4005	4005	4005	4005	0
695	20250109	094500	12087935	4005	4030	4030	4005	2
696	20250109	094400	12079900	4000	4000	4000	4000	0
697	20250109	094300	12079900	4000	4000	4000	4000	0
698	20250109	094200	12079900	4000	4000	4000	4000	0
699	20250109	094100	12079900	4000	4000	4000	4000	0
700	20250109	094000	12079900	4000	4000	4000	4000	0
701	20250109	093900	12079900	4000	4000	4000	4000	1
702	20250109	093800	12075900	3985	3985	3985	3985	0
703	20250109	093700	12075900	3985	4000	4000	3985	126
704	20250109	093600	11571915	4005	4030	4040	4005	60
705	20250109	093500	11331505	4010	4010	4040	4010	21
706	20250109	093400	11247090	4040	4020	4040	4010	3
707	20250109	093300	11235020	4050	4050	4050	4050	0
708	20250109	093200	11235020	4050	4050	4050	4050	0
709	20250109	093100	11235020	4050	4050	4050	4050	0
710	20250109	093000	11235020	4050	4050	4050	4050	0
711	20250109	092900	11235020	4050	4050	4050	4050	0
712	20250109	092800	11235020	4050	4050	4050	4050	500
713	20250109	092700	9210020	4050	4050	4050	4050	1
714	20250109	092600	9205970	3975	3980	4050	3975	2009
715	20250109	092500	1133945	4000	4000	4000	3980	5
716	20250109	092400	1113985	3980	3980	4000	3980	21
717	20250109	092300	1030210	4000	4000	4000	3975	21
718	20250109	092200	946485	3975	4000	4000	3975	16
719	20250109	092100	882720	3975	3990	4000	3975	16
720	20250109	092000	818955	3970	3970	3970	3970	0
721	20250109	091900	818955	3970	3935	3985	3935	135
722	20250109	091800	284960	3955	3955	3955	3955	0
723	20250109	091700	284960	3955	3955	3955	3955	0
724	20250109	091600	284960	3955	3955	3955	3955	0
725	20250109	091500	284960	3955	3955	3955	3955	0
726	20250109	091400	284960	3955	3960	3990	3955	71
727	20250109	091300	4000	4000	4000	4000	4000	0
728	20250109	091200	4000	4000	4000	4000	4000	0
729	20250109	091100	4000	4000	4000	4000	4000	0
730	20250109	091000	4000	4000	4000	4000	4000	0
731	20250109	090900	4000	4000	4000	4000	4000	0
732	20250109	090800	4000	4000	4000	4000	4000	0
733	20250109	090700	4000	4000	4000	4000	4000	0
734	20250109	090600	4000	4000	4000	4000	4000	0
735	20250109	090500	4000	4000	4000	4000	4000	0
736	20250109	090400	4000	4000	4000	4000	4000	0
737	20250109	090300	4000	4000	4000	4000	4000	1
738	20250109	090200	0	3975	3975	3975	3975	0
739	20250109	090100	0	3975	3975	3975	3975	0
740	20250109	090000	0	3975	3975	3975	3975	0