KissMeData/237750/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205200	29249695	4175	4175	4175	4175	6
3	20250109	205100	29249695	4175	4175	4175	4175	0
4	20250109	205000	29249695	4175	4175	4175	4175	0
5	20250109	204900	29249695	4175	4175	4175	4175	0
6	20250109	204800	29249695	4175	4175	4175	4175	0
7	20250109	204700	29249695	4175	4175	4175	4175	0
8	20250109	204600	29249695	4175	4175	4175	4175	0
9	20250109	204500	29249695	4175	4175	4175	4175	0
10	20250109	204400	29249695	4175	4175	4175	4175	0
11	20250109	204300	29249695	4175	4175	4175	4175	0
12	20250109	204200	29249695	4175	4175	4175	4175	0
13	20250109	204100	29249695	4175	4175	4175	4175	0
14	20250109	204000	29249695	4175	4175	4175	4175	0
15	20250109	203900	29249695	4175	4175	4175	4175	0
16	20250109	203800	29249695	4175	4175	4175	4175	0
17	20250109	203700	29249695	4175	4175	4175	4175	0
18	20250109	203600	29249695	4175	4175	4175	4175	0
19	20250109	203500	29249695	4175	4175	4175	4175	0
20	20250109	203400	29249695	4175	4175	4175	4175	0
21	20250109	203300	29249695	4175	4175	4175	4175	0
22	20250109	203200	29249695	4175	4175	4175	4175	0
23	20250109	203100	29249695	4175	4175	4175	4175	0
24	20250109	203000	29249695	4175	4175	4175	4175	0
25	20250109	202900	29249695	4175	4175	4175	4175	0
26	20250109	202800	29249695	4175	4175	4175	4175	0
27	20250109	202700	29249695	4175	4175	4175	4175	0
28	20250109	202600	29249695	4175	4175	4175	4175	0
29	20250109	202500	29249695	4175	4175	4175	4175	0
30	20250109	202400	29249695	4175	4175	4175	4175	0
31	20250109	202300	29249695	4175	4175	4175	4175	0
32	20250109	202200	29249695	4175	4175	4175	4175	6
33	20250109	202100	29249695	4175	4175	4175	4175	0
34	20250109	202000	29249695	4175	4175	4175	4175	0
35	20250109	201900	29249695	4175	4175	4175	4175	0
36	20250109	201800	29249695	4175	4175	4175	4175	0
37	20250109	201700	29249695	4175	4175	4175	4175	0
38	20250109	201600	29249695	4175	4175	4175	4175	0
39	20250109	201500	29249695	4175	4175	4175	4175	0
40	20250109	201400	29249695	4175	4175	4175	4175	0
41	20250109	201300	29249695	4175	4175	4175	4175	0
42	20250109	201200	29249695	4175	4175	4175	4175	0
43	20250109	201100	29249695	4175	4175	4175	4175	0
44	20250109	201000	29249695	4175	4175	4175	4175	0
45	20250109	200900	29249695	4175	4175	4175	4175	0
46	20250109	200800	29249695	4175	4175	4175	4175	0
47	20250109	200700	29249695	4175	4175	4175	4175	0
48	20250109	200600	29249695	4175	4175	4175	4175	0
49	20250109	200500	29249695	4175	4175	4175	4175	0
50	20250109	200400	29249695	4175	4175	4175	4175	0
51	20250109	200300	29249695	4175	4175	4175	4175	0
52	20250109	200200	29249695	4175	4175	4175	4175	0
53	20250109	200100	29249695	4175	4175	4175	4175	0
54	20250109	200000	29249695	4175	4175	4175	4175	0
55	20250109	195900	29249695	4175	4175	4175	4175	0
56	20250109	195800	29249695	4175	4175	4175	4175	0
57	20250109	195700	29249695	4175	4175	4175	4175	0
58	20250109	195600	29249695	4175	4175	4175	4175	0
59	20250109	195500	29249695	4175	4175	4175	4175	0
60	20250109	195400	29249695	4175	4175	4175	4175	0
61	20250109	195300	29249695	4175	4175	4175	4175	0
62	20250109	195200	29249695	4175	4175	4175	4175	6
63	20250109	195100	29249695	4175	4175	4175	4175	0
64	20250109	195000	29249695	4175	4175	4175	4175	0
65	20250109	194900	29249695	4175	4175	4175	4175	0
66	20250109	194800	29249695	4175	4175	4175	4175	0
67	20250109	194700	29249695	4175	4175	4175	4175	0
68	20250109	194600	29249695	4175	4175	4175	4175	0
69	20250109	194500	29249695	4175	4175	4175	4175	0
70	20250109	194400	29249695	4175	4175	4175	4175	0
71	20250109	194300	29249695	4175	4175	4175	4175	0
72	20250109	194200	29249695	4175	4175	4175	4175	0
73	20250109	194100	29249695	4175	4175	4175	4175	0
74	20250109	194000	29249695	4175	4175	4175	4175	0
75	20250109	193900	29249695	4175	4175	4175	4175	0
76	20250109	193800	29249695	4175	4175	4175	4175	0
77	20250109	193700	29249695	4175	4175	4175	4175	0
78	20250109	193600	29249695	4175	4175	4175	4175	0
79	20250109	193500	29249695	4175	4175	4175	4175	0
80	20250109	193400	29249695	4175	4175	4175	4175	0
81	20250109	193300	29249695	4175	4175	4175	4175	0
82	20250109	193200	29249695	4175	4175	4175	4175	0
83	20250109	193100	29249695	4175	4175	4175	4175	0
84	20250109	193000	29249695	4175	4175	4175	4175	0
85	20250109	192900	29249695	4175	4175	4175	4175	0
86	20250109	192800	29249695	4175	4175	4175	4175	0
87	20250109	192700	29249695	4175	4175	4175	4175	0
88	20250109	192600	29249695	4175	4175	4175	4175	0
89	20250109	192500	29249695	4175	4175	4175	4175	0
90	20250109	192400	29249695	4175	4175	4175	4175	0
91	20250109	192300	29249695	4175	4175	4175	4175	0
92	20250109	192200	29249695	4175	4175	4175	4175	6
93	20250109	192100	29249695	4175	4175	4175	4175	0
94	20250109	192000	29249695	4175	4175	4175	4175	0
95	20250109	191900	29249695	4175	4175	4175	4175	0
96	20250109	191800	29249695	4175	4175	4175	4175	0
97	20250109	191700	29249695	4175	4175	4175	4175	0
98	20250109	191600	29249695	4175	4175	4175	4175	0
99	20250109	191500	29249695	4175	4175	4175	4175	0
100	20250109	191400	29249695	4175	4175	4175	4175	0
101	20250109	191300	29249695	4175	4175	4175	4175	0
102	20250109	191200	29249695	4175	4175	4175	4175	0
103	20250109	191100	29249695	4175	4175	4175	4175	0
104	20250109	191000	29249695	4175	4175	4175	4175	0
105	20250109	190900	29249695	4175	4175	4175	4175	0
106	20250109	190800	29249695	4175	4175	4175	4175	0
107	20250109	190700	29249695	4175	4175	4175	4175	0
108	20250109	190600	29249695	4175	4175	4175	4175	0
109	20250109	190500	29249695	4175	4175	4175	4175	0
110	20250109	190400	29249695	4175	4175	4175	4175	0
111	20250109	190300	29249695	4175	4175	4175	4175	0
112	20250109	190200	29249695	4175	4175	4175	4175	0
113	20250109	190100	29249695	4175	4175	4175	4175	0
114	20250109	190000	29249695	4175	4175	4175	4175	0
115	20250109	185900	29249695	4175	4175	4175	4175	0
116	20250109	185800	29249695	4175	4175	4175	4175	0
117	20250109	185700	29249695	4175	4175	4175	4175	0
118	20250109	185600	29249695	4175	4175	4175	4175	0
119	20250109	185500	29249695	4175	4175	4175	4175	0
120	20250109	185400	29249695	4175	4175	4175	4175	0
121	20250109	185300	29249695	4175	4175	4175	4175	0
122	20250109	185200	29249695	4175	4175	4175	4175	6
123	20250109	185100	29249695	4175	4175	4175	4175	0
124	20250109	185000	29249695	4175	4175	4175	4175	0
125	20250109	184900	29249695	4175	4175	4175	4175	0
126	20250109	184800	29249695	4175	4175	4175	4175	0
127	20250109	184700	29249695	4175	4175	4175	4175	0
128	20250109	184600	29249695	4175	4175	4175	4175	0
129	20250109	184500	29249695	4175	4175	4175	4175	0
130	20250109	184400	29249695	4175	4175	4175	4175	0
131	20250109	184300	29249695	4175	4175	4175	4175	0
132	20250109	184200	29249695	4175	4175	4175	4175	0
133	20250109	184100	29249695	4175	4175	4175	4175	0
134	20250109	184000	29249695	4175	4175	4175	4175	0
135	20250109	183900	29249695	4175	4175	4175	4175	0
136	20250109	183800	29249695	4175	4175	4175	4175	0
137	20250109	183700	29249695	4175	4175	4175	4175	0
138	20250109	183600	29249695	4175	4175	4175	4175	0
139	20250109	183500	29249695	4175	4175	4175	4175	0
140	20250109	183400	29249695	4175	4175	4175	4175	0
141	20250109	183300	29249695	4175	4175	4175	4175	0
142	20250109	183200	29249695	4175	4175	4175	4175	0
143	20250109	183100	29249695	4175	4175	4175	4175	0
144	20250109	183000	29249695	4175	4175	4175	4175	0
145	20250109	182900	29249695	4175	4175	4175	4175	0
146	20250109	182800	29249695	4175	4175	4175	4175	0
147	20250109	182700	29249695	4175	4175	4175	4175	0
148	20250109	182600	29249695	4175	4175	4175	4175	0
149	20250109	182500	29249695	4175	4175	4175	4175	0
150	20250109	182400	29249695	4175	4175	4175	4175	0
151	20250109	182300	29249695	4175	4175	4175	4175	0
152	20250109	182200	29249695	4175	4175	4175	4175	6
153	20250109	182100	29249695	4175	4175	4175	4175	0
154	20250109	182000	29249695	4175	4175	4175	4175	0
155	20250109	181900	29249695	4175	4175	4175	4175	0
156	20250109	181800	29249695	4175	4175	4175	4175	0
157	20250109	181700	29249695	4175	4175	4175	4175	0
158	20250109	181600	29249695	4175	4175	4175	4175	0
159	20250109	181500	29249695	4175	4175	4175	4175	0
160	20250109	181400	29249695	4175	4175	4175	4175	0
161	20250109	181300	29249695	4175	4175	4175	4175	0
162	20250109	181200	29249695	4175	4175	4175	4175	0
163	20250109	181100	29249695	4175	4175	4175	4175	0
164	20250109	181000	29249695	4175	4175	4175	4175	0
165	20250109	180900	29249695	4175	4175	4175	4175	0
166	20250109	180800	29249695	4175	4175	4175	4175	0
167	20250109	180700	29249695	4175	4175	4175	4175	0
168	20250109	180600	29249695	4175	4175	4175	4175	0
169	20250109	180500	29249695	4175	4175	4175	4175	0
170	20250109	180400	29249695	4175	4175	4175	4175	0
171	20250109	180300	29249695	4175	4175	4175	4175	0
172	20250109	180200	29249695	4175	4175	4175	4175	0
173	20250109	180100	29249695	4175	4175	4175	4175	0
174	20250109	180000	29249695	4175	4175	4175	4175	0
175	20250109	175900	29249695	4175	4175	4175	4175	0
176	20250109	175800	29249695	4175	4175	4175	4175	0
177	20250109	175700	29249695	4175	4175	4175	4175	0
178	20250109	175600	29249695	4175	4175	4175	4175	0
179	20250109	175500	29249695	4175	4175	4175	4175	0
180	20250109	175400	29249695	4175	4175	4175	4175	0
181	20250109	175300	29249695	4175	4175	4175	4175	0
182	20250109	175200	29249695	4175	4175	4175	4175	6
183	20250109	175100	29249695	4175	4175	4175	4175	0
184	20250109	175000	29249695	4175	4175	4175	4175	0
185	20250109	174900	29249695	4175	4175	4175	4175	0
186	20250109	174800	29249695	4175	4175	4175	4175	0
187	20250109	174700	29249695	4175	4175	4175	4175	0
188	20250109	174600	29249695	4175	4175	4175	4175	0
189	20250109	174500	29249695	4175	4175	4175	4175	0
190	20250109	174400	29249695	4175	4175	4175	4175	0
191	20250109	174300	29249695	4175	4175	4175	4175	0
192	20250109	174200	29249695	4175	4175	4175	4175	0
193	20250109	174100	29249695	4175	4175	4175	4175	0
194	20250109	174000	29249695	4175	4175	4175	4175	0
195	20250109	173900	29249695	4175	4175	4175	4175	0
196	20250109	173800	29249695	4175	4175	4175	4175	0
197	20250109	173700	29249695	4175	4175	4175	4175	0
198	20250109	173600	29249695	4175	4175	4175	4175	0
199	20250109	173500	29249695	4175	4175	4175	4175	0
200	20250109	173400	29249695	4175	4175	4175	4175	0
201	20250109	173300	29249695	4175	4175	4175	4175	0
202	20250109	173200	29249695	4175	4175	4175	4175	0
203	20250109	173100	29249695	4175	4175	4175	4175	0
204	20250109	173000	29249695	4175	4175	4175	4175	0
205	20250109	172900	29249695	4175	4175	4175	4175	0
206	20250109	172800	29249695	4175	4175	4175	4175	0
207	20250109	172700	29249695	4175	4175	4175	4175	0
208	20250109	172600	29249695	4175	4175	4175	4175	0
209	20250109	172500	29249695	4175	4175	4175	4175	0
210	20250109	172400	29249695	4175	4175	4175	4175	0
211	20250109	172300	29249695	4175	4175	4175	4175	0
212	20250109	172200	29249695	4175	4175	4175	4175	6
213	20250109	172100	29249695	4175	4175	4175	4175	0
214	20250109	172000	29249695	4175	4175	4175	4175	0
215	20250109	171900	29249695	4175	4175	4175	4175	0
216	20250109	171800	29249695	4175	4175	4175	4175	0
217	20250109	171700	29249695	4175	4175	4175	4175	0
218	20250109	171600	29249695	4175	4175	4175	4175	0
219	20250109	171500	29249695	4175	4175	4175	4175	0
220	20250109	171400	29249695	4175	4175	4175	4175	0
221	20250109	171300	29249695	4175	4175	4175	4175	0
222	20250109	171200	29249695	4175	4175	4175	4175	0
223	20250109	171100	29249695	4175	4175	4175	4175	0
224	20250109	171000	29249695	4175	4175	4175	4175	0
225	20250109	170900	29249695	4175	4175	4175	4175	0
226	20250109	170800	29249695	4175	4175	4175	4175	0
227	20250109	170700	29249695	4175	4175	4175	4175	0
228	20250109	170600	29249695	4175	4175	4175	4175	0
229	20250109	170500	29249695	4175	4175	4175	4175	0
230	20250109	170400	29249695	4175	4175	4175	4175	0
231	20250109	170300	29249695	4175	4175	4175	4175	0
232	20250109	170200	29249695	4175	4175	4175	4175	0
233	20250109	170100	29249695	4175	4175	4175	4175	0
234	20250109	170000	29249695	4175	4175	4175	4175	0
235	20250109	165900	29249695	4175	4175	4175	4175	0
236	20250109	165800	29249695	4175	4175	4175	4175	0
237	20250109	165700	29249695	4175	4175	4175	4175	0
238	20250109	165600	29249695	4175	4175	4175	4175	0
239	20250109	165500	29249695	4175	4175	4175	4175	0
240	20250109	165400	29249695	4175	4175	4175	4175	0
241	20250109	165300	29249695	4175	4175	4175	4175	0
242	20250109	165200	29249695	4175	4175	4175	4175	6
243	20250109	165100	29249695	4175	4175	4175	4175	0
244	20250109	165000	29249695	4175	4175	4175	4175	0
245	20250109	164900	29249695	4175	4175	4175	4175	0
246	20250109	164800	29249695	4175	4175	4175	4175	0
247	20250109	164700	29249695	4175	4175	4175	4175	0
248	20250109	164600	29249695	4175	4175	4175	4175	0
249	20250109	164500	29249695	4175	4175	4175	4175	0
250	20250109	164400	29249695	4175	4175	4175	4175	0
251	20250109	164300	29249695	4175	4175	4175	4175	0
252	20250109	164200	29249695	4175	4175	4175	4175	0
253	20250109	164100	29249695	4175	4175	4175	4175	0
254	20250109	164000	29249695	4175	4175	4175	4175	0
255	20250109	163900	29249695	4175	4175	4175	4175	0
256	20250109	163800	29249695	4175	4175	4175	4175	0
257	20250109	163700	29249695	4175	4175	4175	4175	0
258	20250109	163600	29249695	4175	4175	4175	4175	0
259	20250109	163500	29249695	4175	4175	4175	4175	0
260	20250109	163400	29249695	4175	4175	4175	4175	0
261	20250109	163300	29249695	4175	4175	4175	4175	0
262	20250109	163200	29249695	4175	4175	4175	4175	0
263	20250109	163100	29249695	4175	4175	4175	4175	0
264	20250109	163000	29249695	4175	4175	4175	4175	0
265	20250109	162900	29249695	4175	4175	4175	4175	0
266	20250109	162800	29249695	4175	4175	4175	4175	0
267	20250109	162700	29249695	4175	4175	4175	4175	0
268	20250109	162600	29249695	4175	4175	4175	4175	0
269	20250109	162500	29249695	4175	4175	4175	4175	0
270	20250109	162400	29249695	4175	4175	4175	4175	0
271	20250109	162300	29249695	4175	4175	4175	4175	0
272	20250109	162200	29249695	4175	4175	4175	4175	6
273	20250109	162100	29249695	4175	4175	4175	4175	0
274	20250109	162000	29249695	4175	4175	4175	4175	0
275	20250109	161900	29249695	4175	4175	4175	4175	0
276	20250109	161800	29249695	4175	4175	4175	4175	0
277	20250109	161700	29249695	4175	4175	4175	4175	0
278	20250109	161600	29249695	4175	4175	4175	4175	0
279	20250109	161500	29249695	4175	4175	4175	4175	0
280	20250109	161400	29249695	4175	4175	4175	4175	0
281	20250109	161300	29249695	4175	4175	4175	4175	0
282	20250109	161200	29249695	4175	4175	4175	4175	0
283	20250109	161100	29249695	4175	4175	4175	4175	0
284	20250109	161000	29249695	4175	4175	4175	4175	0
285	20250109	160900	29249695	4175	4175	4175	4175	0
286	20250109	160800	29249695	4175	4175	4175	4175	0
287	20250109	160700	29249695	4175	4175	4175	4175	0
288	20250109	160600	29249695	4175	4175	4175	4175	0
289	20250109	160500	29249695	4175	4175	4175	4175	0
290	20250109	160400	29249695	4175	4175	4175	4175	0
291	20250109	160300	29249695	4175	4175	4175	4175	0
292	20250109	160200	29249695	4175	4175	4175	4175	0
293	20250109	160100	29249695	4175	4175	4175	4175	0
294	20250109	160000	29249695	4175	4175	4175	4175	0
295	20250109	155900	29249695	4175	4175	4175	4175	0
296	20250109	155800	29249695	4175	4175	4175	4175	0
297	20250109	155700	29249695	4175	4175	4175	4175	0
298	20250109	155600	29249695	4175	4175	4175	4175	0
299	20250109	155500	29249695	4175	4175	4175	4175	0
300	20250109	155400	29249695	4175	4175	4175	4175	0
301	20250109	155300	29249695	4175	4175	4175	4175	0
302	20250109	155200	29249695	4175	4175	4175	4175	6
303	20250109	155100	29249695	4175	4175	4175	4175	0
304	20250109	155000	29249695	4175	4175	4175	4175	0
305	20250109	154900	29249695	4175	4175	4175	4175	0
306	20250109	154800	29249695	4175	4175	4175	4175	0
307	20250109	154700	29249695	4175	4175	4175	4175	0
308	20250109	154600	29249695	4175	4175	4175	4175	0
309	20250109	154500	29249695	4175	4175	4175	4175	0
310	20250109	154400	29249695	4175	4175	4175	4175	0
311	20250109	154300	29249695	4175	4175	4175	4175	0
312	20250109	154200	29249695	4175	4175	4175	4175	0
313	20250109	154100	29249695	4175	4175	4175	4175	0
314	20250109	154000	29249695	4175	4175	4175	4175	0
315	20250109	153900	29249695	4175	4175	4175	4175	0
316	20250109	153800	29249695	4175	4175	4175	4175	0
317	20250109	153700	29249695	4175	4175	4175	4175	0
318	20250109	153600	29249695	4175	4175	4175	4175	0
319	20250109	153500	29249695	4175	4175	4175	4175	0
320	20250109	153400	29249695	4175	4175	4175	4175	0
321	20250109	153300	29249695	4175	4175	4175	4175	0
322	20250109	153200	29249695	4175	4175	4175	4175	0
323	20250109	153100	29249695	4175	4175	4175	4175	0
324	20250109	153000	29249695	4175	4175	4175	4175	6
325	20250109	152900	29224645	4175	4175	4175	4175	0
326	20250109	152800	29224645	4175	4175	4175	4175	0
327	20250109	152700	29224645	4175	4175	4175	4175	0
328	20250109	152600	29224645	4175	4175	4175	4175	0
329	20250109	152500	29224645	4175	4175	4175	4175	0
330	20250109	152400	29224645	4175	4175	4175	4175	0
331	20250109	152300	29224645	4175	4175	4175	4175	0
332	20250109	152200	29224645	4175	4175	4175	4175	0
333	20250109	152100	29224645	4175	4175	4175	4175	0
334	20250109	152000	29224645	4175	4175	4175	4175	0
335	20250109	151900	29224645	4175	4175	4175	4175	0
336	20250109	151800	29224645	4175	4175	4175	4175	0
337	20250109	151700	29224645	4175	4150	4175	4150	128
338	20250109	151600	28692995	4180	4180	4180	4180	0
339	20250109	151500	28692995	4180	4180	4180	4180	0
340	20250109	151400	28692995	4180	4180	4180	4180	0
341	20250109	151300	28692995	4180	4180	4180	4180	0
342	20250109	151200	28692995	4180	4180	4180	4180	0
343	20250109	151100	28692995	4180	4180	4180	4180	0
344	20250109	151000	28692995	4180	4180	4180	4180	0
345	20250109	150900	28692995	4180	4180	4180	4180	0
346	20250109	150800	28692995	4180	4145	4180	4145	100
347	20250109	150700	28276530	4145	4135	4145	4135	20
348	20250109	150600	28193735	4130	4130	4130	4130	0
349	20250109	150500	28193735	4130	4130	4130	4130	0
350	20250109	150400	28193735	4130	4130	4130	4130	992
351	20250109	150300	24096775	4130	4130	4130	4130	0
352	20250109	150200	24096775	4130	4130	4130	4130	0
353	20250109	150100	24096775	4130	4130	4130	4130	0
354	20250109	150000	24096775	4130	4130	4130	4130	0
355	20250109	145900	24096775	4130	4130	4130	4130	0
356	20250109	145800	24096775	4130	4130	4130	4130	0
357	20250109	145700	24096775	4130	4130	4130	4130	15
358	20250109	145600	24034825	4100	4100	4100	4100	0
359	20250109	145500	24034825	4100	4100	4100	4100	0
360	20250109	145400	24034825	4100	4100	4100	4100	0
361	20250109	145300	24034825	4100	4100	4100	4100	0
362	20250109	145200	24034825	4100	4100	4100	4100	74
363	20250109	145100	23731425	4100	4100	4100	4100	0
364	20250109	145000	23731425	4100	4100	4100	4100	1
365	20250109	144900	23727325	4100	4100	4100	4100	0
366	20250109	144800	23727325	4100	4100	4100	4100	0
367	20250109	144700	23727325	4100	4100	4100	4100	0
368	20250109	144600	23727325	4100	4100	4100	4100	0
369	20250109	144500	23727325	4100	4100	4100	4100	0
370	20250109	144400	23727325	4100	4100	4100	4100	0
371	20250109	144300	23727325	4100	4100	4100	4100	0
372	20250109	144200	23727325	4100	4100	4100	4100	0
373	20250109	144100	23727325	4100	4100	4100	4100	0
374	20250109	144000	23727325	4100	4100	4100	4100	0
375	20250109	143900	23727325	4100	4100	4100	4100	0
376	20250109	143800	23727325	4100	4100	4100	4100	0
377	20250109	143700	23727325	4100	4100	4100	4100	0
378	20250109	143600	23727325	4100	4100	4100	4100	172
379	20250109	143500	23022125	4100	4100	4100	4100	0
380	20250109	143400	23022125	4100	4100	4100	4100	0
381	20250109	143300	23022125	4100	4100	4100	4100	1
382	20250109	143200	23018025	4130	4130	4130	4130	0
383	20250109	143100	23018025	4130	4100	4130	4100	5
384	20250109	143000	22997435	4100	4100	4100	4100	0
385	20250109	142900	22997435	4100	4100	4100	4100	0
386	20250109	142800	22997435	4100	4110	4110	4100	1000
387	20250109	142700	18892165	4130	4130	4130	4130	0
388	20250109	142600	18892165	4130	4130	4130	4130	0
389	20250109	142500	18892165	4130	4130	4130	4130	0
390	20250109	142400	18892165	4130	4130	4130	4130	0
391	20250109	142300	18892165	4130	4130	4130	4130	0
392	20250109	142200	18892165	4130	4130	4130	4130	0
393	20250109	142100	18892165	4130	4130	4130	4130	0
394	20250109	142000	18892165	4130	4130	4130	4130	0
395	20250109	141900	18892165	4130	4130	4130	4130	0
396	20250109	141800	18892165	4130	4130	4130	4130	0
397	20250109	141700	18892165	4130	4130	4130	4130	0
398	20250109	141600	18892165	4130	4110	4130	4110	3
399	20250109	141500	18879795	4125	4125	4125	4125	3
400	20250109	141400	18867420	4130	4130	4130	4130	0
401	20250109	141300	18867420	4130	4130	4130	4130	0
402	20250109	141200	18867420	4130	4130	4130	4130	0
403	20250109	141100	18867420	4130	4130	4130	4130	0
404	20250109	141000	18867420	4130	4130	4130	4130	0
405	20250109	140900	18867420	4130	4130	4130	4130	2
406	20250109	140800	18859160	4110	4110	4110	4110	0
407	20250109	140700	18859160	4110	4110	4110	4110	0
408	20250109	140600	18859160	4110	4110	4110	4110	0
409	20250109	140500	18859160	4110	4110	4110	4110	0
410	20250109	140400	18859160	4110	4110	4110	4110	0
411	20250109	140300	18859160	4110	4110	4110	4110	0
412	20250109	140200	18859160	4110	4110	4110	4110	0
413	20250109	140100	18859160	4110	4110	4110	4110	0
414	20250109	140000	18859160	4110	4110	4110	4110	0
415	20250109	135900	18859160	4110	4110	4110	4110	1
416	20250109	135800	18855050	4110	4110	4110	4110	0
417	20250109	135700	18855050	4110	4110	4110	4110	0
418	20250109	135600	18855050	4110	4110	4110	4110	0
419	20250109	135500	18855050	4110	4110	4110	4110	0
420	20250109	135400	18855050	4110	4110	4110	4110	0
421	20250109	135300	18855050	4110	4110	4110	4110	0
422	20250109	135200	18855050	4110	4110	4110	4110	0
423	20250109	135100	18855050	4110	4110	4110	4110	0
424	20250109	135000	18855050	4110	4110	4110	4110	0
425	20250109	134900	18855050	4110	4110	4110	4110	0
426	20250109	134800	18855050	4110	4110	4110	4110	0
427	20250109	134700	18855050	4110	4110	4110	4110	0
428	20250109	134600	18855050	4110	4110	4110	4110	0
429	20250109	134500	18855050	4110	4110	4110	4110	0
430	20250109	134400	18855050	4110	4110	4110	4110	0
431	20250109	134300	18855050	4110	4110	4110	4110	0
432	20250109	134200	18855050	4110	4110	4110	4110	1
433	20250109	134100	18850940	4110	4110	4110	4110	0
434	20250109	134000	18850940	4110	4110	4110	4110	0
435	20250109	133900	18850940	4110	4110	4110	4110	0
436	20250109	133800	18850940	4110	4110	4110	4110	0
437	20250109	133700	18850940	4110	4110	4110	4110	0
438	20250109	133600	18850940	4110	4110	4110	4110	0
439	20250109	133500	18850940	4110	4110	4110	4110	0
440	20250109	133400	18850940	4110	4110	4110	4110	0
441	20250109	133300	18850940	4110	4110	4110	4110	0
442	20250109	133200	18850940	4110	4110	4110	4110	0
443	20250109	133100	18850940	4110	4110	4110	4110	0
444	20250109	133000	18850940	4110	4110	4110	4110	0
445	20250109	132900	18850940	4110	4110	4110	4110	0
446	20250109	132800	18850940	4110	4110	4110	4110	0
447	20250109	132700	18850940	4110	4110	4110	4110	0
448	20250109	132600	18850940	4110	4110	4110	4110	0
449	20250109	132500	18850940	4110	4110	4110	4110	1
450	20250109	132400	18846830	4105	4105	4105	4105	0
451	20250109	132300	18846830	4105	4105	4105	4105	0
452	20250109	132200	18846830	4105	4105	4105	4105	0
453	20250109	132100	18846830	4105	4105	4105	4105	0
454	20250109	132000	18846830	4105	4105	4105	4105	0
455	20250109	131900	18846830	4105	4105	4105	4105	0
456	20250109	131800	18846830	4105	4105	4105	4105	0
457	20250109	131700	18846830	4105	4105	4105	4105	0
458	20250109	131600	18846830	4105	4105	4105	4105	0
459	20250109	131500	18846830	4105	4105	4105	4105	0
460	20250109	131400	18846830	4105	4105	4105	4105	0
461	20250109	131300	18846830	4105	4105	4105	4105	0
462	20250109	131200	18846830	4105	4105	4105	4105	0
463	20250109	131100	18846830	4105	4105	4105	4105	0
464	20250109	131000	18846830	4105	4105	4105	4105	0
465	20250109	130900	18846830	4105	4105	4105	4105	0
466	20250109	130800	18846830	4105	4105	4105	4105	1
467	20250109	130700	18842725	4130	4130	4130	4130	0
468	20250109	130600	18842725	4130	4130	4130	4130	0
469	20250109	130500	18842725	4130	4130	4130	4130	0
470	20250109	130400	18842725	4130	4130	4130	4130	0
471	20250109	130300	18842725	4130	4130	4130	4130	0
472	20250109	130200	18842725	4130	4130	4130	4130	0
473	20250109	130100	18842725	4130	4130	4130	4130	0
474	20250109	130000	18842725	4130	4130	4130	4130	0
475	20250109	125900	18842725	4130	4130	4130	4130	3
476	20250109	125800	18830335	4105	4105	4105	4105	0
477	20250109	125700	18830335	4105	4105	4105	4105	0
478	20250109	125600	18830335	4105	4105	4105	4105	0
479	20250109	125500	18830335	4105	4105	4105	4105	0
480	20250109	125400	18830335	4105	4105	4105	4105	0
481	20250109	125300	18830335	4105	4105	4105	4105	0
482	20250109	125200	18830335	4105	4105	4105	4105	31
483	20250109	125100	18703080	4105	4105	4105	4105	2
484	20250109	125000	18694870	4105	4105	4105	4105	0
485	20250109	124900	18694870	4105	4105	4105	4105	0
486	20250109	124800	18694870	4105	4105	4105	4105	38
487	20250109	124700	18538880	4105	4105	4105	4105	0
488	20250109	124600	18538880	4105	4105	4105	4105	0
489	20250109	124500	18538880	4105	4105	4105	4105	0
490	20250109	124400	18538880	4105	4105	4105	4105	0
491	20250109	124300	18538880	4105	4105	4105	4105	0
492	20250109	124200	18538880	4105	4105	4105	4105	0
493	20250109	124100	18538880	4105	4105	4105	4105	0
494	20250109	124000	18538880	4105	4105	4105	4105	0
495	20250109	123900	18538880	4105	4105	4105	4105	2
496	20250109	123800	18530670	4105	4105	4105	4105	89
497	20250109	123700	18165325	4105	4105	4105	4105	1
498	20250109	123600	18161220	4105	4105	4105	4105	2
499	20250109	123500	18153010	4100	4100	4100	4100	0
500	20250109	123400	18153010	4100	4100	4100	4100	2
501	20250109	123300	18144810	4105	4105	4105	4105	0
502	20250109	123200	18144810	4105	4105	4105	4105	0
503	20250109	123100	18144810	4105	4105	4105	4105	4
504	20250109	123000	18128390	4105	4105	4105	4105	0
505	20250109	122900	18128390	4105	4105	4105	4105	0
506	20250109	122800	18128390	4105	4105	4105	4105	1
507	20250109	122700	18124285	4105	4105	4105	4105	0
508	20250109	122600	18124285	4105	4105	4105	4105	0
509	20250109	122500	18124285	4105	4105	4105	4105	0
510	20250109	122400	18124285	4105	4105	4105	4105	2
511	20250109	122300	18116075	4105	4105	4105	4105	2
512	20250109	122200	18107865	4105	4105	4105	4105	59
513	20250109	122100	17865670	4105	4105	4105	4105	0
514	20250109	122000	17865670	4105	4105	4105	4105	0
515	20250109	121900	17865670	4105	4105	4105	4105	0
516	20250109	121800	17865670	4105	4105	4105	4105	0
517	20250109	121700	17865670	4105	4105	4105	4105	358
518	20250109	121600	16396080	4110	4110	4110	4110	0
519	20250109	121500	16396080	4110	4110	4110	4110	0
520	20250109	121400	16396080	4110	4110	4110	4110	0
521	20250109	121300	16396080	4110	4110	4110	4110	0
522	20250109	121200	16396080	4110	4110	4110	4110	0
523	20250109	121100	16396080	4110	4110	4110	4110	0
524	20250109	121000	16396080	4110	4110	4110	4110	0
525	20250109	120900	16396080	4110	4110	4110	4110	0
526	20250109	120800	16396080	4110	4110	4110	4110	0
527	20250109	120700	16396080	4110	4110	4110	4110	0
528	20250109	120600	16396080	4110	4110	4110	4110	0
529	20250109	120500	16396080	4110	4110	4110	4110	0
530	20250109	120400	16396080	4110	4110	4110	4110	0
531	20250109	120300	16396080	4110	4110	4110	4110	0
532	20250109	120200	16396080	4110	4110	4110	4110	0
533	20250109	120100	16396080	4110	4110	4110	4110	100
534	20250109	120000	15985080	4110	4110	4110	4110	2
535	20250109	115900	15976860	4110	4110	4110	4110	0
536	20250109	115800	15976860	4110	4110	4110	4110	0
537	20250109	115700	15976860	4110	4110	4110	4110	0
538	20250109	115600	15976860	4110	4110	4110	4110	0
539	20250109	115500	15976860	4110	4110	4110	4110	1
540	20250109	115400	15972750	4115	4115	4115	4115	0
541	20250109	115300	15972750	4115	4115	4115	4115	0
542	20250109	115200	15972750	4115	4115	4115	4115	0
543	20250109	115100	15972750	4115	4115	4115	4115	0
544	20250109	115000	15972750	4115	4115	4115	4115	2
545	20250109	114900	15964520	4115	4115	4115	4115	0
546	20250109	114800	15964520	4115	4115	4115	4115	0
547	20250109	114700	15964520	4115	4115	4115	4115	0
548	20250109	114600	15964520	4115	4115	4115	4115	0
549	20250109	114500	15964520	4115	4115	4115	4115	0
550	20250109	114400	15964520	4115	4115	4115	4115	0
551	20250109	114300	15964520	4115	4115	4115	4115	2
552	20250109	114200	15956290	4110	4110	4110	4110	0
553	20250109	114100	15956290	4110	4110	4110	4110	0
554	20250109	114000	15956290	4110	4110	4110	4110	0
555	20250109	113900	15956290	4110	4110	4110	4110	0
556	20250109	113800	15956290	4110	4110	4110	4110	0
557	20250109	113700	15956290	4110	4110	4110	4110	0
558	20250109	113600	15956290	4110	4110	4110	4110	0
559	20250109	113500	15956290	4110	4110	4110	4110	0
560	20250109	113400	15956290	4110	4110	4110	4110	0
561	20250109	113300	15956290	4110	4110	4110	4110	0
562	20250109	113200	15956290	4110	4110	4110	4110	0
563	20250109	113100	15956290	4110	4110	4110	4110	0
564	20250109	113000	15956290	4110	4110	4110	4110	0
565	20250109	112900	15956290	4110	4110	4110	4110	0
566	20250109	112800	15956290	4110	4110	4110	4110	0
567	20250109	112700	15956290	4110	4110	4110	4110	0
568	20250109	112600	15956290	4110	4110	4110	4110	2
569	20250109	112500	15948070	4110	4115	4115	4110	30
570	20250109	112400	15824730	4115	4115	4115	4115	0
571	20250109	112300	15824730	4115	4115	4115	4115	0
572	20250109	112200	15824730	4115	4115	4115	4115	0
573	20250109	112100	15824730	4115	4115	4115	4115	0
574	20250109	112000	15824730	4115	4130	4130	4115	143
575	20250109	111900	15234280	4130	4130	4130	4130	0
576	20250109	111800	15234280	4130	4130	4130	4130	0
577	20250109	111700	15234280	4130	4130	4130	4130	0
578	20250109	111600	15234280	4130	4130	4130	4130	1
579	20250109	111500	15230150	4115	4115	4115	4115	0
580	20250109	111400	15230150	4115	4115	4115	4115	0
581	20250109	111300	15230150	4115	4115	4115	4115	0
582	20250109	111200	15230150	4115	4115	4115	4115	0
583	20250109	111100	15230150	4115	4115	4115	4115	0
584	20250109	111000	15230150	4115	4115	4115	4115	0
585	20250109	110900	15230150	4115	4115	4115	4115	2
586	20250109	110800	15221920	4105	4105	4105	4105	0
587	20250109	110700	15221920	4105	4105	4105	4105	0
588	20250109	110600	15221920	4105	4105	4105	4105	0
589	20250109	110500	15221920	4105	4105	4105	4105	0
590	20250109	110400	15221920	4105	4105	4105	4105	0
591	20250109	110300	15221920	4105	4105	4105	4105	0
592	20250109	110200	15221920	4105	4105	4105	4105	4
593	20250109	110100	15205500	4105	4105	4105	4105	0
594	20250109	110000	15205500	4105	4105	4105	4105	0
595	20250109	105900	15205500	4105	4105	4105	4105	0
596	20250109	105800	15205500	4105	4105	4105	4105	0
597	20250109	105700	15205500	4105	4105	4105	4105	0
598	20250109	105600	15205500	4105	4105	4105	4105	0
599	20250109	105500	15205500	4105	4105	4105	4105	41
600	20250109	105400	15037195	4105	4105	4105	4105	0
601	20250109	105300	15037195	4105	4105	4105	4105	0
602	20250109	105200	15037195	4105	4105	4105	4105	2
603	20250109	105100	15028985	4125	4125	4125	4125	0
604	20250109	105000	15028985	4125	4125	4125	4125	17
605	20250109	104900	14958860	4130	4130	4130	4130	0
606	20250109	104800	14958860	4130	4130	4130	4130	0
607	20250109	104700	14958860	4130	4130	4130	4130	0
608	20250109	104600	14958860	4130	4130	4130	4130	0
609	20250109	104500	14958860	4130	4130	4130	4130	0
610	20250109	104400	14958860	4130	4130	4130	4130	0
611	20250109	104300	14958860	4130	4130	4130	4130	1
612	20250109	104200	14954730	4130	4130	4130	4130	200
613	20250109	104100	14128730	4125	4125	4125	4125	8
614	20250109	104000	14095730	4125	4125	4125	4125	0
615	20250109	103900	14095730	4125	4120	4125	4120	150
616	20250109	103800	13476990	4100	4100	4100	4100	0
617	20250109	103700	13476990	4100	4100	4100	4100	0
618	20250109	103600	13476990	4100	4100	4100	4100	0
619	20250109	103500	13476990	4100	4100	4100	4100	2
620	20250109	103400	13468790	4100	4100	4100	4100	0
621	20250109	103300	13468790	4100	4100	4100	4100	0
622	20250109	103200	13468790	4100	4100	4100	4100	0
623	20250109	103100	13468790	4100	4100	4100	4100	0
624	20250109	103000	13468790	4100	4100	4100	4100	0
625	20250109	102900	13468790	4100	4100	4100	4100	0
626	20250109	102800	13468790	4100	4100	4100	4100	0
627	20250109	102700	13468790	4100	4100	4100	4100	0
628	20250109	102600	13468790	4100	4100	4100	4100	0
629	20250109	102500	13468790	4100	4100	4100	4100	0
630	20250109	102400	13468790	4100	4100	4100	4100	0
631	20250109	102300	13468790	4100	4100	4100	4100	0
632	20250109	102200	13468790	4100	4100	4100	4100	0
633	20250109	102100	13468790	4100	4100	4100	4100	0
634	20250109	102000	13468790	4100	4100	4100	4100	0
635	20250109	101900	13468790	4100	4100	4100	4100	0
636	20250109	101800	13468790	4100	4100	4100	4100	2
637	20250109	101700	13460590	4100	4100	4100	4100	0
638	20250109	101600	13460590	4100	4100	4100	4100	0
639	20250109	101500	13460590	4100	4100	4100	4100	0
640	20250109	101400	13460590	4100	4100	4100	4100	0
641	20250109	101300	13460590	4100	4100	4100	4100	0
642	20250109	101200	13460590	4100	4100	4100	4100	25
643	20250109	101100	13358090	4100	4100	4100	4100	24
644	20250109	101000	13259690	4100	4100	4100	4100	0
645	20250109	100900	13259690	4100	4100	4100	4100	36
646	20250109	100800	13112090	4100	4100	4100	4100	127
647	20250109	100700	12591390	4100	4100	4100	4100	0
648	20250109	100600	12591390	4100	4100	4100	4100	100
649	20250109	100500	12181390	4100	4100	4100	4100	0
650	20250109	100400	12181390	4100	4100	4100	4100	0
651	20250109	100300	12181390	4100	4100	4100	4100	0
652	20250109	100200	12181390	4100	4100	4100	4100	0
653	20250109	100100	12181390	4100	4100	4100	4100	2
654	20250109	100000	12173190	4105	4105	4105	4105	0
655	20250109	095900	12173190	4105	4105	4105	4105	0
656	20250109	095800	12173190	4105	4105	4105	4105	0
657	20250109	095700	12173190	4105	4105	4105	4105	30
658	20250109	095600	12050040	4105	4105	4105	4105	70
659	20250109	095500	11762690	4120	4120	4120	4120	0
660	20250109	095400	11762690	4120	4120	4120	4120	0
661	20250109	095300	11762690	4120	4105	4120	4105	274
662	20250109	095200	10636395	4105	4105	4105	4105	0
663	20250109	095100	10636395	4105	4105	4105	4105	0
664	20250109	095000	10636395	4105	4105	4105	4105	0
665	20250109	094900	10636395	4105	4105	4105	4105	0
666	20250109	094800	10636395	4105	4105	4105	4105	0
667	20250109	094700	10636395	4105	4110	4110	4105	103
668	20250109	094600	10213565	4105	4105	4105	4105	0
669	20250109	094500	10213565	4105	4105	4105	4105	200
670	20250109	094400	9392565	4085	4085	4085	4085	2
671	20250109	094300	9384395	4110	4110	4110	4110	0
672	20250109	094200	9384395	4110	4110	4110	4110	8
673	20250109	094100	9351515	4110	4110	4110	4110	0
674	20250109	094000	9351515	4110	4110	4110	4110	0
675	20250109	093900	9351515	4110	4110	4110	4110	0
676	20250109	093800	9351515	4110	4110	4110	4110	0
677	20250109	093700	9351515	4110	4110	4110	4110	1
678	20250109	093600	9347405	4085	4085	4085	4085	0
679	20250109	093500	9347405	4085	4085	4085	4085	0
680	20250109	093400	9347405	4085	4085	4085	4085	0
681	20250109	093300	9347405	4085	4085	4085	4085	0
682	20250109	093200	9347405	4085	4085	4085	4085	0
683	20250109	093100	9347405	4085	4085	4085	4085	96
684	20250109	093000	8955245	4110	4110	4110	4110	1
685	20250109	092900	8951135	4110	4110	4110	4110	0
686	20250109	092800	8951135	4110	4110	4110	4110	1
687	20250109	092700	8947025	4085	4085	4085	4085	2
688	20250109	092600	8938855	4085	4085	4085	4085	0
689	20250109	092500	8938855	4085	4085	4085	4085	5
690	20250109	092400	8918430	4080	4080	4080	4080	0
691	20250109	092300	8918430	4080	4080	4080	4080	0
692	20250109	092200	8918430	4080	4080	4080	4080	0
693	20250109	092100	8918430	4080	4080	4080	4080	0
694	20250109	092000	8918430	4080	4085	4085	4080	100
695	20250109	091900	8510350	4085	4090	4090	4085	300
696	20250109	091800	7284220	4115	4115	4115	4115	0
697	20250109	091700	7284220	4115	4115	4115	4115	0
698	20250109	091600	7284220	4115	4115	4115	4115	0
699	20250109	091500	7284220	4115	4115	4115	4115	0
700	20250109	091400	7284220	4115	4115	4115	4115	0
701	20250109	091300	7284220	4115	4115	4115	4115	0
702	20250109	091200	7284220	4115	4115	4115	4115	375
703	20250109	091100	5741095	4115	4115	4115	4115	327
704	20250109	091000	4395490	4115	4115	4115	4115	1
705	20250109	090900	4391375	4085	4085	4085	4085	0
706	20250109	090800	4391375	4085	4085	4085	4085	0
707	20250109	090700	4391375	4085	4085	4085	4085	0
708	20250109	090600	4391375	4085	4085	4085	4085	0
709	20250109	090500	4391375	4085	4085	4085	4085	0
710	20250109	090400	4391375	4085	4085	4085	4085	0
711	20250109	090300	4391375	4085	4085	4085	4085	0
712	20250109	090200	4391375	4085	4085	4085	4085	0
713	20250109	090100	4391375	4085	4085	4085	4085	0
714	20250109	090000	4391375	4085	4085	4085	4085	1075