KissMeData/094800/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200600	101602900	4155	4155	4155	4155	196
3	20250106	200500	101602900	4155	4155	4155	4155	0
4	20250106	200400	101602900	4155	4155	4155	4155	0
5	20250106	200300	101602900	4155	4155	4155	4155	0
6	20250106	200200	101602900	4155	4155	4155	4155	0
7	20250106	200100	101602900	4155	4155	4155	4155	0
8	20250106	200000	101602900	4155	4155	4155	4155	0
9	20250106	195900	101602900	4155	4155	4155	4155	0
10	20250106	195800	101602900	4155	4155	4155	4155	0
11	20250106	195700	101602900	4155	4155	4155	4155	0
12	20250106	195600	101602900	4155	4155	4155	4155	0
13	20250106	195500	101602900	4155	4155	4155	4155	0
14	20250106	195400	101602900	4155	4155	4155	4155	0
15	20250106	195300	101602900	4155	4155	4155	4155	0
16	20250106	195200	101602900	4155	4155	4155	4155	0
17	20250106	195100	101602900	4155	4155	4155	4155	0
18	20250106	195000	101602900	4155	4155	4155	4155	0
19	20250106	194900	101602900	4155	4155	4155	4155	0
20	20250106	194800	101602900	4155	4155	4155	4155	0
21	20250106	194700	101602900	4155	4155	4155	4155	0
22	20250106	194600	101602900	4155	4155	4155	4155	0
23	20250106	194500	101602900	4155	4155	4155	4155	0
24	20250106	194400	101602900	4155	4155	4155	4155	0
25	20250106	194300	101602900	4155	4155	4155	4155	0
26	20250106	194200	101602900	4155	4155	4155	4155	0
27	20250106	194100	101602900	4155	4155	4155	4155	0
28	20250106	194000	101602900	4155	4155	4155	4155	0
29	20250106	193900	101602900	4155	4155	4155	4155	0
30	20250106	193800	101602900	4155	4155	4155	4155	0
31	20250106	193700	101602900	4155	4155	4155	4155	0
32	20250106	193600	101602900	4155	4155	4155	4155	196
33	20250106	193500	101602900	4155	4155	4155	4155	0
34	20250106	193400	101602900	4155	4155	4155	4155	0
35	20250106	193300	101602900	4155	4155	4155	4155	0
36	20250106	193200	101602900	4155	4155	4155	4155	0
37	20250106	193100	101602900	4155	4155	4155	4155	0
38	20250106	193000	101602900	4155	4155	4155	4155	0
39	20250106	192900	101602900	4155	4155	4155	4155	0
40	20250106	192800	101602900	4155	4155	4155	4155	0
41	20250106	192700	101602900	4155	4155	4155	4155	0
42	20250106	192600	101602900	4155	4155	4155	4155	0
43	20250106	192500	101602900	4155	4155	4155	4155	0
44	20250106	192400	101602900	4155	4155	4155	4155	0
45	20250106	192300	101602900	4155	4155	4155	4155	0
46	20250106	192200	101602900	4155	4155	4155	4155	0
47	20250106	192100	101602900	4155	4155	4155	4155	0
48	20250106	192000	101602900	4155	4155	4155	4155	0
49	20250106	191900	101602900	4155	4155	4155	4155	0
50	20250106	191800	101602900	4155	4155	4155	4155	0
51	20250106	191700	101602900	4155	4155	4155	4155	0
52	20250106	191600	101602900	4155	4155	4155	4155	0
53	20250106	191500	101602900	4155	4155	4155	4155	0
54	20250106	191400	101602900	4155	4155	4155	4155	0
55	20250106	191300	101602900	4155	4155	4155	4155	0
56	20250106	191200	101602900	4155	4155	4155	4155	0
57	20250106	191100	101602900	4155	4155	4155	4155	0
58	20250106	191000	101602900	4155	4155	4155	4155	0
59	20250106	190900	101602900	4155	4155	4155	4155	0
60	20250106	190800	101602900	4155	4155	4155	4155	0
61	20250106	190700	101602900	4155	4155	4155	4155	0
62	20250106	190600	101602900	4155	4155	4155	4155	196
63	20250106	190500	101602900	4155	4155	4155	4155	0
64	20250106	190400	101602900	4155	4155	4155	4155	0
65	20250106	190300	101602900	4155	4155	4155	4155	0
66	20250106	190200	101602900	4155	4155	4155	4155	0
67	20250106	190100	101602900	4155	4155	4155	4155	0
68	20250106	190000	101602900	4155	4155	4155	4155	0
69	20250106	185900	101602900	4155	4155	4155	4155	0
70	20250106	185800	101602900	4155	4155	4155	4155	0
71	20250106	185700	101602900	4155	4155	4155	4155	0
72	20250106	185600	101602900	4155	4155	4155	4155	0
73	20250106	185500	101602900	4155	4155	4155	4155	0
74	20250106	185400	101602900	4155	4155	4155	4155	0
75	20250106	185300	101602900	4155	4155	4155	4155	0
76	20250106	185200	101602900	4155	4155	4155	4155	0
77	20250106	185100	101602900	4155	4155	4155	4155	0
78	20250106	185000	101602900	4155	4155	4155	4155	0
79	20250106	184900	101602900	4155	4155	4155	4155	0
80	20250106	184800	101602900	4155	4155	4155	4155	0
81	20250106	184700	101602900	4155	4155	4155	4155	0
82	20250106	184600	101602900	4155	4155	4155	4155	0
83	20250106	184500	101602900	4155	4155	4155	4155	0
84	20250106	184400	101602900	4155	4155	4155	4155	0
85	20250106	184300	101602900	4155	4155	4155	4155	0
86	20250106	184200	101602900	4155	4155	4155	4155	0
87	20250106	184100	101602900	4155	4155	4155	4155	0
88	20250106	184000	101602900	4155	4155	4155	4155	0
89	20250106	183900	101602900	4155	4155	4155	4155	0
90	20250106	183800	101602900	4155	4155	4155	4155	0
91	20250106	183700	101602900	4155	4155	4155	4155	0
92	20250106	183600	101602900	4155	4155	4155	4155	196
93	20250106	183500	101602900	4155	4155	4155	4155	0
94	20250106	183400	101602900	4155	4155	4155	4155	0
95	20250106	183300	101602900	4155	4155	4155	4155	0
96	20250106	183200	101602900	4155	4155	4155	4155	0
97	20250106	183100	101602900	4155	4155	4155	4155	0
98	20250106	183000	101602900	4155	4155	4155	4155	0
99	20250106	182900	101602900	4155	4155	4155	4155	0
100	20250106	182800	101602900	4155	4155	4155	4155	0
101	20250106	182700	101602900	4155	4155	4155	4155	0
102	20250106	182600	101602900	4155	4155	4155	4155	0
103	20250106	182500	101602900	4155	4155	4155	4155	0
104	20250106	182400	101602900	4155	4155	4155	4155	0
105	20250106	182300	101602900	4155	4155	4155	4155	0
106	20250106	182200	101602900	4155	4155	4155	4155	0
107	20250106	182100	101602900	4155	4155	4155	4155	0
108	20250106	182000	101602900	4155	4155	4155	4155	0
109	20250106	181900	101602900	4155	4155	4155	4155	0
110	20250106	181800	101602900	4155	4155	4155	4155	0
111	20250106	181700	101602900	4155	4155	4155	4155	0
112	20250106	181600	101602900	4155	4155	4155	4155	0
113	20250106	181500	101602900	4155	4155	4155	4155	0
114	20250106	181400	101602900	4155	4155	4155	4155	0
115	20250106	181300	101602900	4155	4155	4155	4155	0
116	20250106	181200	101602900	4155	4155	4155	4155	0
117	20250106	181100	101602900	4155	4155	4155	4155	0
118	20250106	181000	101602900	4155	4155	4155	4155	0
119	20250106	180900	101602900	4155	4155	4155	4155	0
120	20250106	180800	101602900	4155	4155	4155	4155	0
121	20250106	180700	101602900	4155	4155	4155	4155	0
122	20250106	180600	101602900	4155	4155	4155	4155	196
123	20250106	180500	101602900	4155	4155	4155	4155	0
124	20250106	180400	101602900	4155	4155	4155	4155	0
125	20250106	180300	101602900	4155	4155	4155	4155	0
126	20250106	180200	101602900	4155	4155	4155	4155	0
127	20250106	180100	101602900	4155	4155	4155	4155	0
128	20250106	180000	101602900	4155	4155	4155	4155	0
129	20250106	175900	101602900	4155	4155	4155	4155	0
130	20250106	175800	101602900	4155	4155	4155	4155	0
131	20250106	175700	101602900	4155	4155	4155	4155	0
132	20250106	175600	101602900	4155	4155	4155	4155	0
133	20250106	175500	101602900	4155	4155	4155	4155	0
134	20250106	175400	101602900	4155	4155	4155	4155	0
135	20250106	175300	101602900	4155	4155	4155	4155	0
136	20250106	175200	101602900	4155	4155	4155	4155	0
137	20250106	175100	101602900	4155	4155	4155	4155	0
138	20250106	175000	101602900	4155	4155	4155	4155	0
139	20250106	174900	101602900	4155	4155	4155	4155	0
140	20250106	174800	101602900	4155	4155	4155	4155	0
141	20250106	174700	101602900	4155	4155	4155	4155	0
142	20250106	174600	101602900	4155	4155	4155	4155	0
143	20250106	174500	101602900	4155	4155	4155	4155	0
144	20250106	174400	101602900	4155	4155	4155	4155	0
145	20250106	174300	101602900	4155	4155	4155	4155	0
146	20250106	174200	101602900	4155	4155	4155	4155	0
147	20250106	174100	101602900	4155	4155	4155	4155	0
148	20250106	174000	101602900	4155	4155	4155	4155	0
149	20250106	173900	101602900	4155	4155	4155	4155	0
150	20250106	173800	101602900	4155	4155	4155	4155	0
151	20250106	173700	101602900	4155	4155	4155	4155	0
152	20250106	173600	101602900	4155	4155	4155	4155	196
153	20250106	173500	101602900	4155	4155	4155	4155	0
154	20250106	173400	101602900	4155	4155	4155	4155	0
155	20250106	173300	101602900	4155	4155	4155	4155	0
156	20250106	173200	101602900	4155	4155	4155	4155	0
157	20250106	173100	101602900	4155	4155	4155	4155	0
158	20250106	173000	101602900	4155	4155	4155	4155	0
159	20250106	172900	101602900	4155	4155	4155	4155	0
160	20250106	172800	101602900	4155	4155	4155	4155	0
161	20250106	172700	101602900	4155	4155	4155	4155	0
162	20250106	172600	101602900	4155	4155	4155	4155	0
163	20250106	172500	101602900	4155	4155	4155	4155	0
164	20250106	172400	101602900	4155	4155	4155	4155	0
165	20250106	172300	101602900	4155	4155	4155	4155	0
166	20250106	172200	101602900	4155	4155	4155	4155	0
167	20250106	172100	101602900	4155	4155	4155	4155	0
168	20250106	172000	101602900	4155	4155	4155	4155	0
169	20250106	171900	101602900	4155	4155	4155	4155	0
170	20250106	171800	101602900	4155	4155	4155	4155	0
171	20250106	171700	101602900	4155	4155	4155	4155	0
172	20250106	171600	101602900	4155	4155	4155	4155	0
173	20250106	171500	101602900	4155	4155	4155	4155	0
174	20250106	171400	101602900	4155	4155	4155	4155	0
175	20250106	171300	101602900	4155	4155	4155	4155	0
176	20250106	171200	101602900	4155	4155	4155	4155	0
177	20250106	171100	101602900	4155	4155	4155	4155	0
178	20250106	171000	101602900	4155	4155	4155	4155	0
179	20250106	170900	101602900	4155	4155	4155	4155	0
180	20250106	170800	101602900	4155	4155	4155	4155	0
181	20250106	170700	101602900	4155	4155	4155	4155	0
182	20250106	170600	101602900	4155	4155	4155	4155	196
183	20250106	170500	101602900	4155	4155	4155	4155	0
184	20250106	170400	101602900	4155	4155	4155	4155	0
185	20250106	170300	101602900	4155	4155	4155	4155	0
186	20250106	170200	101602900	4155	4155	4155	4155	0
187	20250106	170100	101602900	4155	4155	4155	4155	0
188	20250106	170000	101602900	4155	4155	4155	4155	0
189	20250106	165900	101602900	4155	4155	4155	4155	0
190	20250106	165800	101602900	4155	4155	4155	4155	0
191	20250106	165700	101602900	4155	4155	4155	4155	0
192	20250106	165600	101602900	4155	4155	4155	4155	0
193	20250106	165500	101602900	4155	4155	4155	4155	0
194	20250106	165400	101602900	4155	4155	4155	4155	0
195	20250106	165300	101602900	4155	4155	4155	4155	0
196	20250106	165200	101602900	4155	4155	4155	4155	0
197	20250106	165100	101602900	4155	4155	4155	4155	0
198	20250106	165000	101602900	4155	4155	4155	4155	0
199	20250106	164900	101602900	4155	4155	4155	4155	0
200	20250106	164800	101602900	4155	4155	4155	4155	0
201	20250106	164700	101602900	4155	4155	4155	4155	0
202	20250106	164600	101602900	4155	4155	4155	4155	0
203	20250106	164500	101602900	4155	4155	4155	4155	0
204	20250106	164400	101602900	4155	4155	4155	4155	0
205	20250106	164300	101602900	4155	4155	4155	4155	0
206	20250106	164200	101602900	4155	4155	4155	4155	0
207	20250106	164100	101602900	4155	4155	4155	4155	0
208	20250106	164000	101602900	4155	4155	4155	4155	0
209	20250106	163900	101602900	4155	4155	4155	4155	0
210	20250106	163800	101602900	4155	4155	4155	4155	0
211	20250106	163700	101602900	4155	4155	4155	4155	0
212	20250106	163600	101602900	4155	4155	4155	4155	196
213	20250106	163500	101602900	4155	4155	4155	4155	0
214	20250106	163400	101602900	4155	4155	4155	4155	0
215	20250106	163300	101602900	4155	4155	4155	4155	0
216	20250106	163200	101602900	4155	4155	4155	4155	0
217	20250106	163100	101602900	4155	4155	4155	4155	0
218	20250106	163000	101602900	4155	4155	4155	4155	0
219	20250106	162900	101602900	4155	4155	4155	4155	0
220	20250106	162800	101602900	4155	4155	4155	4155	0
221	20250106	162700	101602900	4155	4155	4155	4155	0
222	20250106	162600	101602900	4155	4155	4155	4155	0
223	20250106	162500	101602900	4155	4155	4155	4155	0
224	20250106	162400	101602900	4155	4155	4155	4155	0
225	20250106	162300	101602900	4155	4155	4155	4155	0
226	20250106	162200	101602900	4155	4155	4155	4155	0
227	20250106	162100	101602900	4155	4155	4155	4155	0
228	20250106	162000	101602900	4155	4155	4155	4155	0
229	20250106	161900	101602900	4155	4155	4155	4155	0
230	20250106	161800	101602900	4155	4155	4155	4155	0
231	20250106	161700	101602900	4155	4155	4155	4155	0
232	20250106	161600	101602900	4155	4155	4155	4155	0
233	20250106	161500	101602900	4155	4155	4155	4155	0
234	20250106	161400	101602900	4155	4155	4155	4155	0
235	20250106	161300	101602900	4155	4155	4155	4155	0
236	20250106	161200	101602900	4155	4155	4155	4155	0
237	20250106	161100	101602900	4155	4155	4155	4155	0
238	20250106	161000	101602900	4155	4155	4155	4155	0
239	20250106	160900	101602900	4155	4155	4155	4155	0
240	20250106	160800	101602900	4155	4155	4155	4155	0
241	20250106	160700	101602900	4155	4155	4155	4155	0
242	20250106	160600	101602900	4155	4155	4155	4155	196
243	20250106	160500	101602900	4155	4155	4155	4155	0
244	20250106	160400	101602900	4155	4155	4155	4155	0
245	20250106	160300	101602900	4155	4155	4155	4155	0
246	20250106	160200	101602900	4155	4155	4155	4155	0
247	20250106	160100	101602900	4155	4155	4155	4155	0
248	20250106	160000	101602900	4155	4155	4155	4155	0
249	20250106	155900	101602900	4155	4155	4155	4155	0
250	20250106	155800	101602900	4155	4155	4155	4155	0
251	20250106	155700	101602900	4155	4155	4155	4155	0
252	20250106	155600	101602900	4155	4155	4155	4155	0
253	20250106	155500	101602900	4155	4155	4155	4155	0
254	20250106	155400	101602900	4155	4155	4155	4155	0
255	20250106	155300	101602900	4155	4155	4155	4155	0
256	20250106	155200	101602900	4155	4155	4155	4155	0
257	20250106	155100	101602900	4155	4155	4155	4155	0
258	20250106	155000	101602900	4155	4155	4155	4155	0
259	20250106	154900	101602900	4155	4155	4155	4155	0
260	20250106	154800	101602900	4155	4155	4155	4155	0
261	20250106	154700	101602900	4155	4155	4155	4155	0
262	20250106	154600	101602900	4155	4155	4155	4155	0
263	20250106	154500	101602900	4155	4155	4155	4155	0
264	20250106	154400	101602900	4155	4155	4155	4155	0
265	20250106	154300	101602900	4155	4155	4155	4155	0
266	20250106	154200	101602900	4155	4155	4155	4155	0
267	20250106	154100	101602900	4155	4155	4155	4155	0
268	20250106	154000	101602900	4155	4155	4155	4155	0
269	20250106	153900	101602900	4155	4155	4155	4155	0
270	20250106	153800	101602900	4155	4155	4155	4155	0
271	20250106	153700	101602900	4155	4155	4155	4155	0
272	20250106	153600	101602900	4155	4155	4155	4155	196
273	20250106	153500	101602900	4155	4155	4155	4155	0
274	20250106	153400	101602900	4155	4155	4155	4155	0
275	20250106	153300	101602900	4155	4155	4155	4155	0
276	20250106	153200	101602900	4155	4155	4155	4155	0
277	20250106	153100	101602900	4155	4155	4155	4155	0
278	20250106	153000	101602900	4155	4155	4155	4155	196
279	20250106	152900	100788520	4155	4155	4155	4155	0
280	20250106	152800	100788520	4155	4155	4155	4155	0
281	20250106	152700	100788520	4155	4155	4155	4155	0
282	20250106	152600	100788520	4155	4155	4155	4155	0
283	20250106	152500	100788520	4155	4155	4155	4155	0
284	20250106	152400	100788520	4155	4155	4155	4155	0
285	20250106	152300	100788520	4155	4155	4155	4155	0
286	20250106	152200	100788520	4155	4155	4155	4155	0
287	20250106	152100	100788520	4155	4155	4155	4155	0
288	20250106	152000	100788520	4155	4155	4155	4155	0
289	20250106	151900	100788520	4155	4155	4155	4155	0
290	20250106	151800	100788520	4155	4155	4155	4155	0
291	20250106	151700	100788520	4155	4155	4155	4155	0
292	20250106	151600	100788520	4155	4155	4155	4155	5
293	20250106	151500	100767745	4155	4155	4155	4155	0
294	20250106	151400	100767745	4155	4155	4155	4155	485
295	20250106	151300	98752570	4155	4155	4155	4155	0
296	20250106	151200	98752570	4155	4155	4155	4155	0
297	20250106	151100	98752570	4155	4155	4155	4155	0
298	20250106	151000	98752570	4155	4155	4155	4155	0
299	20250106	150900	98752570	4155	4155	4155	4155	2
300	20250106	150800	98744260	4155	4155	4155	4155	0
301	20250106	150700	98744260	4155	4155	4155	4155	0
302	20250106	150600	98744260	4155	4155	4155	4155	0
303	20250106	150500	98744260	4155	4155	4155	4155	0
304	20250106	150400	98744260	4155	4155	4155	4155	0
305	20250106	150300	98744260	4155	4155	4155	4155	0
306	20250106	150200	98744260	4155	4155	4155	4155	0
307	20250106	150100	98744260	4155	4155	4155	4155	0
308	20250106	150000	98744260	4155	4155	4155	4155	0
309	20250106	145900	98744260	4155	4155	4155	4155	0
310	20250106	145800	98744260	4155	4155	4155	4155	0
311	20250106	145700	98744260	4155	4155	4155	4155	0
312	20250106	145600	98744260	4155	4155	4155	4155	0
313	20250106	145500	98744260	4155	4155	4155	4155	3
314	20250106	145400	98731795	4150	4150	4150	4150	0
315	20250106	145300	98731795	4150	4150	4150	4150	0
316	20250106	145200	98731795	4150	4150	4150	4150	0
317	20250106	145100	98731795	4150	4150	4150	4150	0
318	20250106	145000	98731795	4150	4150	4150	4150	0
319	20250106	144900	98731795	4150	4150	4150	4150	0
320	20250106	144800	98731795	4150	4150	4150	4150	0
321	20250106	144700	98731795	4150	4150	4150	4150	0
322	20250106	144600	98731795	4150	4150	4150	4150	0
323	20250106	144500	98731795	4150	4150	4150	4150	0
324	20250106	144400	98731795	4150	4150	4150	4150	0
325	20250106	144300	98731795	4150	4150	4150	4150	0
326	20250106	144200	98731795	4150	4150	4150	4150	0
327	20250106	144100	98731795	4150	4150	4150	4150	0
328	20250106	144000	98731795	4150	4150	4150	4150	0
329	20250106	143900	98731795	4150	4150	4150	4150	0
330	20250106	143800	98731795	4150	4150	4150	4150	0
331	20250106	143700	98731795	4150	4150	4150	4150	0
332	20250106	143600	98731795	4150	4150	4150	4150	0
333	20250106	143500	98731795	4150	4150	4150	4150	541
334	20250106	143400	96486645	4155	4155	4155	4155	0
335	20250106	143300	96486645	4155	4155	4155	4155	0
336	20250106	143200	96486645	4155	4155	4155	4155	0
337	20250106	143100	96486645	4155	4155	4155	4155	0
338	20250106	143000	96486645	4155	4155	4155	4155	0
339	20250106	142900	96486645	4155	4155	4155	4155	0
340	20250106	142800	96486645	4155	4155	4155	4155	0
341	20250106	142700	96486645	4155	4155	4155	4155	0
342	20250106	142600	96486645	4155	4155	4155	4155	0
343	20250106	142500	96486645	4155	4155	4155	4155	0
344	20250106	142400	96486645	4155	4155	4155	4155	0
345	20250106	142300	96486645	4155	4155	4155	4155	0
346	20250106	142200	96486645	4155	4155	4155	4155	0
347	20250106	142100	96486645	4155	4155	4155	4155	0
348	20250106	142000	96486645	4155	4155	4155	4155	0
349	20250106	141900	96486645	4155	4155	4155	4155	0
350	20250106	141800	96486645	4155	4155	4155	4155	0
351	20250106	141700	96486645	4155	4155	4155	4155	0
352	20250106	141600	96486645	4155	4155	4155	4155	0
353	20250106	141500	96486645	4155	4155	4155	4155	0
354	20250106	141400	96486645	4155	4155	4155	4155	0
355	20250106	141300	96486645	4155	4155	4155	4155	0
356	20250106	141200	96486645	4155	4155	4155	4155	0
357	20250106	141100	96486645	4155	4155	4155	4155	0
358	20250106	141000	96486645	4155	4155	4155	4155	0
359	20250106	140900	96486645	4155	4155	4155	4155	0
360	20250106	140800	96486645	4155	4155	4155	4155	0
361	20250106	140700	96486645	4155	4155	4155	4155	0
362	20250106	140600	96486645	4155	4155	4155	4155	0
363	20250106	140500	96486645	4155	4155	4155	4155	0
364	20250106	140400	96486645	4155	4155	4155	4155	0
365	20250106	140300	96486645	4155	4155	4155	4155	0
366	20250106	140200	96486645	4155	4155	4155	4155	0
367	20250106	140100	96486645	4155	4155	4155	4155	0
368	20250106	140000	96486645	4155	4155	4155	4155	0
369	20250106	135900	96486645	4155	4155	4155	4155	0
370	20250106	135800	96486645	4155	4155	4155	4155	0
371	20250106	135700	96486645	4155	4155	4155	4155	0
372	20250106	135600	96486645	4155	4155	4155	4155	0
373	20250106	135500	96486645	4155	4155	4155	4155	0
374	20250106	135400	96486645	4155	4155	4155	4155	0
375	20250106	135300	96486645	4155	4155	4155	4155	0
376	20250106	135200	96486645	4155	4155	4155	4155	0
377	20250106	135100	96486645	4155	4155	4155	4155	0
378	20250106	135000	96486645	4155	4155	4155	4155	0
379	20250106	134900	96486645	4155	4155	4155	4155	0
380	20250106	134800	96486645	4155	4155	4155	4155	0
381	20250106	134700	96486645	4155	4155	4155	4155	1
382	20250106	134600	96482490	4145	4145	4145	4145	0
383	20250106	134500	96482490	4145	4145	4145	4145	0
384	20250106	134400	96482490	4145	4145	4145	4145	0
385	20250106	134300	96482490	4145	4145	4145	4145	0
386	20250106	134200	96482490	4145	4145	4145	4145	0
387	20250106	134100	96482490	4145	4145	4145	4145	0
388	20250106	134000	96482490	4145	4145	4145	4145	0
389	20250106	133900	96482490	4145	4145	4145	4145	189
390	20250106	133800	95699085	4145	4145	4145	4145	0
391	20250106	133700	95699085	4145	4145	4145	4145	0
392	20250106	133600	95699085	4145	4145	4145	4145	928
393	20250106	133500	91852525	4145	4145	4145	4145	0
394	20250106	133400	91852525	4145	4145	4145	4145	0
395	20250106	133300	91852525	4145	4145	4145	4145	0
396	20250106	133200	91852525	4145	4145	4145	4145	0
397	20250106	133100	91852525	4145	4145	4145	4145	141
398	20250106	133000	91268080	4150	4150	4150	4150	0
399	20250106	132900	91268080	4150	4150	4150	4150	22
400	20250106	132800	91176780	4150	4150	4150	4150	33
401	20250106	132700	91039830	4145	4145	4145	4145	0
402	20250106	132600	91039830	4145	4145	4145	4145	0
403	20250106	132500	91039830	4145	4145	4145	4145	0
404	20250106	132400	91039830	4145	4145	4145	4145	0
405	20250106	132300	91039830	4145	4145	4145	4145	0
406	20250106	132200	91039830	4145	4145	4145	4145	0
407	20250106	132100	91039830	4145	4145	4145	4145	0
408	20250106	132000	91039830	4145	4145	4145	4145	0
409	20250106	131900	91039830	4145	4145	4145	4145	151
410	20250106	131800	90413935	4145	4145	4145	4145	0
411	20250106	131700	90413935	4145	4145	4145	4145	0
412	20250106	131600	90413935	4145	4145	4145	4145	0
413	20250106	131500	90413935	4145	4145	4145	4145	0
414	20250106	131400	90413935	4145	4145	4145	4145	0
415	20250106	131300	90413935	4145	4145	4145	4145	156
416	20250106	131200	89767315	4150	4150	4150	4150	0
417	20250106	131100	89767315	4150	4150	4150	4150	0
418	20250106	131000	89767315	4150	4155	4155	4150	2000
419	20250106	130900	81467020	4155	4155	4155	4155	0
420	20250106	130800	81467020	4155	4155	4155	4155	0
421	20250106	130700	81467020	4155	4155	4155	4155	0
422	20250106	130600	81467020	4155	4155	4155	4155	4900
423	20250106	130500	61107520	4155	4155	4155	4155	0
424	20250106	130400	61107520	4155	4155	4155	4155	0
425	20250106	130300	61107520	4155	4155	4155	4155	0
426	20250106	130200	61107520	4155	4155	4155	4155	0
427	20250106	130100	61107520	4155	4155	4155	4155	0
428	20250106	130000	61107520	4155	4155	4155	4155	0
429	20250106	125900	61107520	4155	4155	4155	4155	0
430	20250106	125800	61107520	4155	4155	4155	4155	0
431	20250106	125700	61107520	4155	4155	4155	4155	196
432	20250106	125600	60293140	4160	4160	4160	4160	0
433	20250106	125500	60293140	4160	4160	4160	4160	21
434	20250106	125400	60205780	4170	4170	4170	4170	0
435	20250106	125300	60205780	4170	4170	4170	4170	0
436	20250106	125200	60205780	4170	4170	4170	4170	0
437	20250106	125100	60205780	4170	4170	4170	4170	0
438	20250106	125000	60205780	4170	4170	4170	4170	0
439	20250106	124900	60205780	4170	4170	4170	4170	0
440	20250106	124800	60205780	4170	4170	4170	4170	0
441	20250106	124700	60205780	4170	4170	4170	4170	0
442	20250106	124600	60205780	4170	4170	4170	4170	0
443	20250106	124500	60205780	4170	4170	4170	4170	0
444	20250106	124400	60205780	4170	4170	4170	4170	0
445	20250106	124300	60205780	4170	4170	4170	4170	0
446	20250106	124200	60205780	4170	4170	4170	4170	0
447	20250106	124100	60205780	4170	4170	4170	4170	0
448	20250106	124000	60205780	4170	4170	4170	4170	0
449	20250106	123900	60205780	4170	4170	4170	4170	0
450	20250106	123800	60205780	4170	4170	4170	4170	0
451	20250106	123700	60205780	4170	4170	4170	4170	0
452	20250106	123600	60205780	4170	4170	4170	4170	0
453	20250106	123500	60205780	4170	4170	4170	4170	0
454	20250106	123400	60205780	4170	4170	4170	4170	0
455	20250106	123300	60205780	4170	4170	4170	4170	0
456	20250106	123200	60205780	4170	4170	4170	4170	0
457	20250106	123100	60205780	4170	4170	4170	4170	0
458	20250106	123000	60205780	4170	4170	4170	4170	0
459	20250106	122900	60205780	4170	4170	4170	4170	0
460	20250106	122800	60205780	4170	4170	4170	4170	0
461	20250106	122700	60205780	4170	4170	4170	4170	0
462	20250106	122600	60205780	4170	4170	4170	4170	1052
463	20250106	122500	55818940	4170	4170	4170	4170	0
464	20250106	122400	55818940	4170	4170	4170	4170	0
465	20250106	122300	55818940	4170	4170	4170	4170	200
466	20250106	122200	54984940	4170	4170	4170	4170	144
467	20250106	122100	54384460	4170	4170	4170	4170	4
468	20250106	122000	54367780	4170	4170	4170	4170	300
469	20250106	121900	53116780	4170	4170	4170	4170	4300
470	20250106	121800	35185780	4170	4170	4170	4170	2000
471	20250106	121700	26845780	4170	4170	4170	4170	2000
472	20250106	121600	18505780	4160	4160	4160	4160	0
473	20250106	121500	18505780	4160	4160	4160	4160	0
474	20250106	121400	18505780	4160	4160	4160	4160	0
475	20250106	121300	18505780	4160	4160	4160	4160	87
476	20250106	121200	18143860	4160	4160	4160	4160	11
477	20250106	121100	18098100	4155	4155	4155	4155	0
478	20250106	121000	18098100	4155	4155	4155	4155	0
479	20250106	120900	18098100	4155	4155	4155	4155	0
480	20250106	120800	18098100	4155	4155	4155	4155	0
481	20250106	120700	18098100	4155	4155	4155	4155	75
482	20250106	120600	17786475	4155	4155	4155	4155	0
483	20250106	120500	17786475	4155	4155	4155	4155	225
484	20250106	120400	16851600	4160	4160	4160	4160	0
485	20250106	120300	16851600	4160	4160	4160	4160	0
486	20250106	120200	16851600	4160	4160	4160	4160	2
487	20250106	120100	16843280	4165	4165	4165	4165	0
488	20250106	120000	16843280	4165	4165	4165	4165	0
489	20250106	115900	16843280	4165	4165	4165	4165	0
490	20250106	115800	16843280	4165	4165	4165	4165	0
491	20250106	115700	16843280	4165	4165	4165	4165	0
492	20250106	115600	16843280	4165	4165	4165	4165	0
493	20250106	115500	16843280	4165	4165	4165	4165	0
494	20250106	115400	16843280	4165	4165	4165	4165	325
495	20250106	115300	15489655	4160	4160	4160	4160	0
496	20250106	115200	15489655	4160	4160	4160	4160	0
497	20250106	115100	15489655	4160	4160	4160	4160	0
498	20250106	115000	15489655	4160	4160	4160	4160	0
499	20250106	114900	15489655	4160	4160	4160	4160	0
500	20250106	114800	15489655	4160	4160	4160	4160	0
501	20250106	114700	15489655	4160	4160	4160	4160	0
502	20250106	114600	15489655	4160	4160	4160	4160	0
503	20250106	114500	15489655	4160	4160	4160	4160	0
504	20250106	114400	15489655	4160	4160	4160	4160	0
505	20250106	114300	15489655	4160	4160	4160	4160	0
506	20250106	114200	15489655	4160	4160	4160	4160	0
507	20250106	114100	15489655	4160	4160	4160	4160	0
508	20250106	114000	15489655	4160	4160	4160	4160	0
509	20250106	113900	15489655	4160	4160	4160	4160	0
510	20250106	113800	15489655	4160	4160	4160	4160	0
511	20250106	113700	15489655	4160	4160	4160	4160	0
512	20250106	113600	15489655	4160	4160	4160	4160	0
513	20250106	113500	15489655	4160	4160	4160	4160	0
514	20250106	113400	15489655	4160	4160	4160	4160	0
515	20250106	113300	15489655	4160	4160	4160	4160	0
516	20250106	113200	15489655	4160	4160	4160	4160	0
517	20250106	113100	15489655	4160	4160	4160	4160	0
518	20250106	113000	15489655	4160	4160	4160	4160	0
519	20250106	112900	15489655	4160	4160	4160	4160	0
520	20250106	112800	15489655	4160	4160	4160	4160	0
521	20250106	112700	15489655	4160	4160	4160	4160	0
522	20250106	112600	15489655	4160	4160	4160	4160	0
523	20250106	112500	15489655	4160	4160	4160	4160	0
524	20250106	112400	15489655	4160	4160	4160	4160	0
525	20250106	112300	15489655	4160	4165	4165	4160	622
526	20250106	112200	12899115	4165	4165	4165	4165	0
527	20250106	112100	12899115	4165	4165	4165	4165	0
528	20250106	112000	12899115	4165	4165	4165	4165	0
529	20250106	111900	12899115	4165	4165	4165	4165	0
530	20250106	111800	12899115	4165	4165	4165	4165	0
531	20250106	111700	12899115	4165	4165	4165	4165	0
532	20250106	111600	12899115	4165	4165	4165	4165	0
533	20250106	111500	12899115	4165	4165	4165	4165	0
534	20250106	111400	12899115	4165	4165	4165	4165	0
535	20250106	111300	12899115	4165	4165	4165	4165	0
536	20250106	111200	12899115	4165	4165	4165	4165	50
537	20250106	111100	12690865	4165	4165	4165	4165	0
538	20250106	111000	12690865	4165	4165	4165	4165	0
539	20250106	110900	12690865	4165	4165	4165	4165	0
540	20250106	110800	12690865	4165	4165	4165	4165	0
541	20250106	110700	12690865	4165	4165	4165	4165	0
542	20250106	110600	12690865	4165	4165	4165	4165	0
543	20250106	110500	12690865	4165	4165	4165	4165	139
544	20250106	110400	12111930	4170	4170	4170	4170	0
545	20250106	110300	12111930	4170	4170	4170	4170	0
546	20250106	110200	12111930	4170	4170	4170	4170	4
547	20250106	110100	12095250	4165	4165	4165	4165	0
548	20250106	110000	12095250	4165	4165	4165	4165	0
549	20250106	105900	12095250	4165	4165	4165	4165	0
550	20250106	105800	12095250	4165	4165	4165	4165	0
551	20250106	105700	12095250	4165	4165	4165	4165	0
552	20250106	105600	12095250	4165	4165	4165	4165	0
553	20250106	105500	12095250	4165	4165	4165	4165	0
554	20250106	105400	12095250	4165	4165	4165	4165	0
555	20250106	105300	12095250	4165	4165	4165	4165	0
556	20250106	105200	12095250	4165	4165	4165	4165	0
557	20250106	105100	12095250	4165	4165	4165	4165	0
558	20250106	105000	12095250	4165	4165	4165	4165	0
559	20250106	104900	12095250	4165	4165	4165	4165	0
560	20250106	104800	12095250	4165	4165	4165	4165	0
561	20250106	104700	12095250	4165	4165	4165	4165	0
562	20250106	104600	12095250	4165	4165	4165	4165	0
563	20250106	104500	12095250	4165	4165	4165	4165	0
564	20250106	104400	12095250	4165	4165	4165	4165	0
565	20250106	104300	12095250	4165	4165	4165	4165	406
566	20250106	104200	10404260	4170	4170	4170	4170	0
567	20250106	104100	10404260	4170	4170	4170	4170	0
568	20250106	104000	10404260	4170	4170	4170	4170	0
569	20250106	103900	10404260	4170	4170	4170	4170	0
570	20250106	103800	10404260	4170	4170	4170	4170	0
571	20250106	103700	10404260	4170	4170	4170	4170	0
572	20250106	103600	10404260	4170	4170	4170	4170	0
573	20250106	103500	10404260	4170	4170	4170	4170	0
574	20250106	103400	10404260	4170	4170	4170	4170	0
575	20250106	103300	10404260	4170	4170	4170	4170	0
576	20250106	103200	10404260	4170	4170	4170	4170	3
577	20250106	103100	10391750	4170	4170	4170	4170	0
578	20250106	103000	10391750	4170	4160	4170	4160	393
579	20250106	102900	8754635	4160	4160	4160	4160	0
580	20250106	102800	8754635	4160	4160	4160	4160	0
581	20250106	102700	8754635	4160	4160	4160	4160	0
582	20250106	102600	8754635	4160	4160	4160	4160	0
583	20250106	102500	8754635	4160	4160	4160	4160	0
584	20250106	102400	8754635	4160	4160	4160	4160	0
585	20250106	102300	8754635	4160	4160	4160	4160	0
586	20250106	102200	8754635	4160	4160	4160	4160	0
587	20250106	102100	8754635	4160	4160	4160	4160	0
588	20250106	102000	8754635	4160	4160	4160	4160	821
589	20250106	101900	5339275	4160	4165	4165	4160	51
590	20250106	101800	5127110	4165	4165	4165	4165	0
591	20250106	101700	5127110	4165	4160	4165	4160	581
592	20250106	101600	2709445	4160	4160	4160	4160	0
593	20250106	101500	2709445	4160	4160	4160	4160	0
594	20250106	101400	2709445	4160	4155	4160	4155	257
595	20250106	101300	1641225	4155	4155	4155	4155	282
596	20250106	101200	469515	4155	4155	4155	4155	0
597	20250106	101100	469515	4155	4155	4155	4155	0
598	20250106	101000	469515	4155	4155	4155	4155	0
599	20250106	100900	469515	4155	4155	4155	4155	0
600	20250106	100800	469515	4155	4155	4155	4155	0
601	20250106	100700	469515	4155	4155	4155	4155	0
602	20250106	100600	469515	4155	4155	4155	4155	0
603	20250106	100500	469515	4155	4155	4155	4155	0
604	20250106	100400	469515	4155	4155	4155	4155	0
605	20250106	100300	469515	4155	4155	4155	4155	0
606	20250106	100200	469515	4155	4155	4155	4155	0
607	20250106	100100	469515	4155	4155	4155	4155	0
608	20250106	100000	469515	4155	4155	4155	4155	1
609	20250106	095900	465360	4155	4155	4155	4155	0
610	20250106	095800	465360	4155	4155	4155	4155	0
611	20250106	095700	465360	4155	4155	4155	4155	0
612	20250106	095600	465360	4155	4155	4155	4155	0
613	20250106	095500	465360	4155	4155	4155	4155	0
614	20250106	095400	465360	4155	4155	4155	4155	0
615	20250106	095300	465360	4155	4155	4155	4155	0
616	20250106	095200	465360	4155	4155	4155	4155	0
617	20250106	095100	465360	4155	4155	4155	4155	0
618	20250106	095000	465360	4155	4155	4155	4155	0
619	20250106	094900	465360	4155	4155	4155	4155	0
620	20250106	094800	465360	4155	4155	4155	4155	0
621	20250106	094700	465360	4155	4155	4155	4155	0
622	20250106	094600	465360	4155	4155	4155	4155	60
623	20250106	094500	216060	4155	4155	4155	4155	0
624	20250106	094400	216060	4155	4155	4155	4155	0
625	20250106	094300	216060	4155	4155	4155	4155	0
626	20250106	094200	216060	4155	4155	4155	4155	0
627	20250106	094100	216060	4155	4155	4155	4155	0
628	20250106	094000	216060	4155	4155	4155	4155	0
629	20250106	093900	216060	4155	4155	4155	4155	0
630	20250106	093800	216060	4155	4155	4155	4155	0
631	20250106	093700	216060	4155	4155	4155	4155	0
632	20250106	093600	216060	4155	4155	4155	4155	10
633	20250106	093500	174510	4155	4155	4155	4155	0
634	20250106	093400	174510	4155	4155	4155	4155	0
635	20250106	093300	174510	4155	4155	4155	4155	0
636	20250106	093200	174510	4155	4155	4155	4155	0
637	20250106	093100	174510	4155	4155	4155	4155	0
638	20250106	093000	174510	4155	4155	4155	4155	0
639	20250106	092900	174510	4155	4155	4155	4155	0
640	20250106	092800	174510	4155	4155	4155	4155	0
641	20250106	092700	174510	4155	4155	4155	4155	0
642	20250106	092600	174510	4155	4155	4155	4155	0
643	20250106	092500	174510	4155	4155	4155	4155	0
644	20250106	092400	174510	4155	4155	4155	4155	0
645	20250106	092300	174510	4155	4155	4155	4155	0
646	20250106	092200	174510	4155	4155	4155	4155	0
647	20250106	092100	174510	4155	4155	4155	4155	0
648	20250106	092000	174510	4155	4155	4155	4155	0
649	20250106	091900	174510	4155	4155	4155	4155	0
650	20250106	091800	174510	4155	4155	4155	4155	0
651	20250106	091700	174510	4155	4155	4155	4155	0
652	20250106	091600	174510	4155	4155	4155	4155	0
653	20250106	091500	174510	4155	4155	4155	4155	0
654	20250106	091400	174510	4155	4155	4155	4155	0
655	20250106	091300	174510	4155	4155	4155	4155	0
656	20250106	091200	174510	4155	4155	4155	4155	0
657	20250106	091100	174510	4155	4155	4155	4155	0
658	20250106	091000	174510	4155	4155	4155	4155	0
659	20250106	090900	174510	4155	4155	4155	4155	0
660	20250106	090800	174510	4155	4155	4155	4155	0
661	20250106	090700	174510	4155	4155	4155	4155	42
662	20250106	090600	0	4145	4145	4145	4145	0
663	20250106	090500	0	4145	4145	4145	4145	0
664	20250106	090400	0	4145	4145	4145	4145	0
665	20250106	090300	0	4145	4145	4145	4145	0
666	20250106	090200	0	4145	4145	4145	4145	0
667	20250106	090100	0	4145	4145	4145	4145	0
668	20250106	090000	0	4145	4145	4145	4145	0