KissMeData/246710/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204700	201406860	4375	4375	4375	4375	280
3	20250102	204600	201406860	4375	4375	4375	4375	0
4	20250102	204500	201406860	4375	4375	4375	4375	0
5	20250102	204400	201406860	4375	4375	4375	4375	0
6	20250102	204300	201406860	4375	4375	4375	4375	0
7	20250102	204200	201406860	4375	4375	4375	4375	0
8	20250102	204100	201406860	4375	4375	4375	4375	0
9	20250102	204000	201406860	4375	4375	4375	4375	0
10	20250102	203900	201406860	4375	4375	4375	4375	0
11	20250102	203800	201406860	4375	4375	4375	4375	0
12	20250102	203700	201406860	4375	4375	4375	4375	0
13	20250102	203600	201406860	4375	4375	4375	4375	0
14	20250102	203500	201406860	4375	4375	4375	4375	0
15	20250102	203400	201406860	4375	4375	4375	4375	0
16	20250102	203300	201406860	4375	4375	4375	4375	0
17	20250102	203200	201406860	4375	4375	4375	4375	0
18	20250102	203100	201406860	4375	4375	4375	4375	0
19	20250102	203000	201406860	4375	4375	4375	4375	0
20	20250102	202900	201406860	4375	4375	4375	4375	0
21	20250102	202800	201406860	4375	4375	4375	4375	0
22	20250102	202700	201406860	4375	4375	4375	4375	0
23	20250102	202600	201406860	4375	4375	4375	4375	0
24	20250102	202500	201406860	4375	4375	4375	4375	0
25	20250102	202400	201406860	4375	4375	4375	4375	0
26	20250102	202300	201406860	4375	4375	4375	4375	0
27	20250102	202200	201406860	4375	4375	4375	4375	0
28	20250102	202100	201406860	4375	4375	4375	4375	0
29	20250102	202000	201406860	4375	4375	4375	4375	0
30	20250102	201900	201406860	4375	4375	4375	4375	0
31	20250102	201800	201406860	4375	4375	4375	4375	0
32	20250102	201700	201406860	4375	4375	4375	4375	280
33	20250102	201600	201406860	4375	4375	4375	4375	0
34	20250102	201500	201406860	4375	4375	4375	4375	0
35	20250102	201400	201406860	4375	4375	4375	4375	0
36	20250102	201300	201406860	4375	4375	4375	4375	0
37	20250102	201200	201406860	4375	4375	4375	4375	0
38	20250102	201100	201406860	4375	4375	4375	4375	0
39	20250102	201000	201406860	4375	4375	4375	4375	0
40	20250102	200900	201406860	4375	4375	4375	4375	0
41	20250102	200800	201406860	4375	4375	4375	4375	0
42	20250102	200700	201406860	4375	4375	4375	4375	0
43	20250102	200600	201406860	4375	4375	4375	4375	0
44	20250102	200500	201406860	4375	4375	4375	4375	0
45	20250102	200400	201406860	4375	4375	4375	4375	0
46	20250102	200300	201406860	4375	4375	4375	4375	0
47	20250102	200200	201406860	4375	4375	4375	4375	0
48	20250102	200100	201406860	4375	4375	4375	4375	0
49	20250102	200000	201406860	4375	4375	4375	4375	0
50	20250102	195900	201406860	4375	4375	4375	4375	0
51	20250102	195800	201406860	4375	4375	4375	4375	0
52	20250102	195700	201406860	4375	4375	4375	4375	0
53	20250102	195600	201406860	4375	4375	4375	4375	0
54	20250102	195500	201406860	4375	4375	4375	4375	0
55	20250102	195400	201406860	4375	4375	4375	4375	0
56	20250102	195300	201406860	4375	4375	4375	4375	0
57	20250102	195200	201406860	4375	4375	4375	4375	0
58	20250102	195100	201406860	4375	4375	4375	4375	0
59	20250102	195000	201406860	4375	4375	4375	4375	0
60	20250102	194900	201406860	4375	4375	4375	4375	0
61	20250102	194800	201406860	4375	4375	4375	4375	0
62	20250102	194700	201406860	4375	4375	4375	4375	280
63	20250102	194600	201406860	4375	4375	4375	4375	0
64	20250102	194500	201406860	4375	4375	4375	4375	0
65	20250102	194400	201406860	4375	4375	4375	4375	0
66	20250102	194300	201406860	4375	4375	4375	4375	0
67	20250102	194200	201406860	4375	4375	4375	4375	0
68	20250102	194100	201406860	4375	4375	4375	4375	0
69	20250102	194000	201406860	4375	4375	4375	4375	0
70	20250102	193900	201406860	4375	4375	4375	4375	0
71	20250102	193800	201406860	4375	4375	4375	4375	0
72	20250102	193700	201406860	4375	4375	4375	4375	0
73	20250102	193600	201406860	4375	4375	4375	4375	0
74	20250102	193500	201406860	4375	4375	4375	4375	0
75	20250102	193400	201406860	4375	4375	4375	4375	0
76	20250102	193300	201406860	4375	4375	4375	4375	0
77	20250102	193200	201406860	4375	4375	4375	4375	0
78	20250102	193100	201406860	4375	4375	4375	4375	0
79	20250102	193000	201406860	4375	4375	4375	4375	0
80	20250102	192900	201406860	4375	4375	4375	4375	0
81	20250102	192800	201406860	4375	4375	4375	4375	0
82	20250102	192700	201406860	4375	4375	4375	4375	0
83	20250102	192600	201406860	4375	4375	4375	4375	0
84	20250102	192500	201406860	4375	4375	4375	4375	0
85	20250102	192400	201406860	4375	4375	4375	4375	0
86	20250102	192300	201406860	4375	4375	4375	4375	0
87	20250102	192200	201406860	4375	4375	4375	4375	0
88	20250102	192100	201406860	4375	4375	4375	4375	0
89	20250102	192000	201406860	4375	4375	4375	4375	0
90	20250102	191900	201406860	4375	4375	4375	4375	0
91	20250102	191800	201406860	4375	4375	4375	4375	0
92	20250102	191700	201406860	4375	4375	4375	4375	280
93	20250102	191600	201406860	4375	4375	4375	4375	0
94	20250102	191500	201406860	4375	4375	4375	4375	0
95	20250102	191400	201406860	4375	4375	4375	4375	0
96	20250102	191300	201406860	4375	4375	4375	4375	0
97	20250102	191200	201406860	4375	4375	4375	4375	0
98	20250102	191100	201406860	4375	4375	4375	4375	0
99	20250102	191000	201406860	4375	4375	4375	4375	0
100	20250102	190900	201406860	4375	4375	4375	4375	0
101	20250102	190800	201406860	4375	4375	4375	4375	0
102	20250102	190700	201406860	4375	4375	4375	4375	0
103	20250102	190600	201406860	4375	4375	4375	4375	0
104	20250102	190500	201406860	4375	4375	4375	4375	0
105	20250102	190400	201406860	4375	4375	4375	4375	0
106	20250102	190300	201406860	4375	4375	4375	4375	0
107	20250102	190200	201406860	4375	4375	4375	4375	0
108	20250102	190100	201406860	4375	4375	4375	4375	0
109	20250102	190000	201406860	4375	4375	4375	4375	0
110	20250102	185900	201406860	4375	4375	4375	4375	0
111	20250102	185800	201406860	4375	4375	4375	4375	0
112	20250102	185700	201406860	4375	4375	4375	4375	0
113	20250102	185600	201406860	4375	4375	4375	4375	0
114	20250102	185500	201406860	4375	4375	4375	4375	0
115	20250102	185400	201406860	4375	4375	4375	4375	0
116	20250102	185300	201406860	4375	4375	4375	4375	0
117	20250102	185200	201406860	4375	4375	4375	4375	0
118	20250102	185100	201406860	4375	4375	4375	4375	0
119	20250102	185000	201406860	4375	4375	4375	4375	0
120	20250102	184900	201406860	4375	4375	4375	4375	0
121	20250102	184800	201406860	4375	4375	4375	4375	0
122	20250102	184700	201406860	4375	4375	4375	4375	280
123	20250102	184600	201406860	4375	4375	4375	4375	0
124	20250102	184500	201406860	4375	4375	4375	4375	0
125	20250102	184400	201406860	4375	4375	4375	4375	0
126	20250102	184300	201406860	4375	4375	4375	4375	0
127	20250102	184200	201406860	4375	4375	4375	4375	0
128	20250102	184100	201406860	4375	4375	4375	4375	0
129	20250102	184000	201406860	4375	4375	4375	4375	0
130	20250102	183900	201406860	4375	4375	4375	4375	0
131	20250102	183800	201406860	4375	4375	4375	4375	0
132	20250102	183700	201406860	4375	4375	4375	4375	0
133	20250102	183600	201406860	4375	4375	4375	4375	0
134	20250102	183500	201406860	4375	4375	4375	4375	0
135	20250102	183400	201406860	4375	4375	4375	4375	0
136	20250102	183300	201406860	4375	4375	4375	4375	0
137	20250102	183200	201406860	4375	4375	4375	4375	0
138	20250102	183100	201406860	4375	4375	4375	4375	0
139	20250102	183000	201406860	4375	4375	4375	4375	0
140	20250102	182900	201406860	4375	4375	4375	4375	0
141	20250102	182800	201406860	4375	4375	4375	4375	0
142	20250102	182700	201406860	4375	4375	4375	4375	0
143	20250102	182600	201406860	4375	4375	4375	4375	0
144	20250102	182500	201406860	4375	4375	4375	4375	0
145	20250102	182400	201406860	4375	4375	4375	4375	0
146	20250102	182300	201406860	4375	4375	4375	4375	0
147	20250102	182200	201406860	4375	4375	4375	4375	0
148	20250102	182100	201406860	4375	4375	4375	4375	0
149	20250102	182000	201406860	4375	4375	4375	4375	0
150	20250102	181900	201406860	4375	4375	4375	4375	0
151	20250102	181800	201406860	4375	4375	4375	4375	0
152	20250102	181700	201406860	4375	4375	4375	4375	280
153	20250102	181600	201406860	4375	4375	4375	4375	0
154	20250102	181500	201406860	4375	4375	4375	4375	0
155	20250102	181400	201406860	4375	4375	4375	4375	0
156	20250102	181300	201406860	4375	4375	4375	4375	0
157	20250102	181200	201406860	4375	4375	4375	4375	0
158	20250102	181100	201406860	4375	4375	4375	4375	0
159	20250102	181000	201406860	4375	4375	4375	4375	0
160	20250102	180900	201406860	4375	4375	4375	4375	0
161	20250102	180800	201406860	4375	4375	4375	4375	0
162	20250102	180700	201406860	4375	4375	4375	4375	0
163	20250102	180600	201406860	4375	4375	4375	4375	0
164	20250102	180500	201406860	4375	4375	4375	4375	0
165	20250102	180400	201406860	4375	4375	4375	4375	0
166	20250102	180300	201406860	4375	4375	4375	4375	0
167	20250102	180200	201406860	4375	4375	4375	4375	0
168	20250102	180100	201406860	4375	4375	4375	4375	0
169	20250102	180000	201406860	4375	4375	4375	4375	0
170	20250102	175900	201406860	4375	4375	4375	4375	0
171	20250102	175800	201406860	4375	4375	4375	4375	0
172	20250102	175700	201406860	4375	4375	4375	4375	0
173	20250102	175600	201406860	4375	4375	4375	4375	0
174	20250102	175500	201406860	4375	4375	4375	4375	0
175	20250102	175400	201406860	4375	4375	4375	4375	0
176	20250102	175300	201406860	4375	4375	4375	4375	0
177	20250102	175200	201406860	4375	4375	4375	4375	0
178	20250102	175100	201406860	4375	4375	4375	4375	0
179	20250102	175000	201406860	4375	4375	4375	4375	0
180	20250102	174900	201406860	4375	4375	4375	4375	0
181	20250102	174800	201406860	4375	4375	4375	4375	0
182	20250102	174700	201406860	4375	4375	4375	4375	280
183	20250102	174600	201406860	4375	4375	4375	4375	0
184	20250102	174500	201406860	4375	4375	4375	4375	0
185	20250102	174400	201406860	4375	4375	4375	4375	0
186	20250102	174300	201406860	4375	4375	4375	4375	0
187	20250102	174200	201406860	4375	4375	4375	4375	0
188	20250102	174100	201406860	4375	4375	4375	4375	0
189	20250102	174000	201406860	4375	4375	4375	4375	0
190	20250102	173900	201406860	4375	4375	4375	4375	0
191	20250102	173800	201406860	4375	4375	4375	4375	0
192	20250102	173700	201406860	4375	4375	4375	4375	0
193	20250102	173600	201406860	4375	4375	4375	4375	0
194	20250102	173500	201406860	4375	4375	4375	4375	0
195	20250102	173400	201406860	4375	4375	4375	4375	0
196	20250102	173300	201406860	4375	4375	4375	4375	0
197	20250102	173200	201406860	4375	4375	4375	4375	0
198	20250102	173100	201406860	4375	4375	4375	4375	0
199	20250102	173000	201406860	4375	4375	4375	4375	0
200	20250102	172900	201406860	4375	4375	4375	4375	0
201	20250102	172800	201406860	4375	4375	4375	4375	0
202	20250102	172700	201406860	4375	4375	4375	4375	0
203	20250102	172600	201406860	4375	4375	4375	4375	0
204	20250102	172500	201406860	4375	4375	4375	4375	0
205	20250102	172400	201406860	4375	4375	4375	4375	0
206	20250102	172300	201406860	4375	4375	4375	4375	0
207	20250102	172200	201406860	4375	4375	4375	4375	0
208	20250102	172100	201406860	4375	4375	4375	4375	0
209	20250102	172000	201406860	4375	4375	4375	4375	0
210	20250102	171900	201406860	4375	4375	4375	4375	0
211	20250102	171800	201406860	4375	4375	4375	4375	0
212	20250102	171700	201406860	4375	4375	4375	4375	280
213	20250102	171600	201406860	4375	4375	4375	4375	0
214	20250102	171500	201406860	4375	4375	4375	4375	0
215	20250102	171400	201406860	4375	4375	4375	4375	0
216	20250102	171300	201406860	4375	4375	4375	4375	0
217	20250102	171200	201406860	4375	4375	4375	4375	0
218	20250102	171100	201406860	4375	4375	4375	4375	0
219	20250102	171000	201406860	4375	4375	4375	4375	0
220	20250102	170900	201406860	4375	4375	4375	4375	0
221	20250102	170800	201406860	4375	4375	4375	4375	0
222	20250102	170700	201406860	4375	4375	4375	4375	0
223	20250102	170600	201406860	4375	4375	4375	4375	0
224	20250102	170500	201406860	4375	4375	4375	4375	0
225	20250102	170400	201406860	4375	4375	4375	4375	0
226	20250102	170300	201406860	4375	4375	4375	4375	0
227	20250102	170200	201406860	4375	4375	4375	4375	0
228	20250102	170100	201406860	4375	4375	4375	4375	0
229	20250102	170000	201406860	4375	4375	4375	4375	0
230	20250102	165900	201406860	4375	4375	4375	4375	0
231	20250102	165800	201406860	4375	4375	4375	4375	0
232	20250102	165700	201406860	4375	4375	4375	4375	0
233	20250102	165600	201406860	4375	4375	4375	4375	0
234	20250102	165500	201406860	4375	4375	4375	4375	0
235	20250102	165400	201406860	4375	4375	4375	4375	0
236	20250102	165300	201406860	4375	4375	4375	4375	0
237	20250102	165200	201406860	4375	4375	4375	4375	0
238	20250102	165100	201406860	4375	4375	4375	4375	0
239	20250102	165000	201406860	4375	4375	4375	4375	0
240	20250102	164900	201406860	4375	4375	4375	4375	0
241	20250102	164800	201406860	4375	4375	4375	4375	0
242	20250102	164700	201406860	4375	4375	4375	4375	280
243	20250102	164600	201406860	4375	4375	4375	4375	0
244	20250102	164500	201406860	4375	4375	4375	4375	0
245	20250102	164400	201406860	4375	4375	4375	4375	0
246	20250102	164300	201406860	4375	4375	4375	4375	0
247	20250102	164200	201406860	4375	4375	4375	4375	0
248	20250102	164100	201406860	4375	4375	4375	4375	0
249	20250102	164000	201406860	4375	4375	4375	4375	0
250	20250102	163900	201406860	4375	4375	4375	4375	0
251	20250102	163800	201406860	4375	4375	4375	4375	0
252	20250102	163700	201406860	4375	4375	4375	4375	0
253	20250102	163600	201406860	4375	4375	4375	4375	0
254	20250102	163500	201406860	4375	4375	4375	4375	0
255	20250102	163400	201406860	4375	4375	4375	4375	0
256	20250102	163300	201406860	4375	4375	4375	4375	0
257	20250102	163200	201406860	4375	4375	4375	4375	0
258	20250102	163100	201406860	4375	4375	4375	4375	0
259	20250102	163000	201406860	4375	4375	4375	4375	0
260	20250102	162900	201406860	4375	4375	4375	4375	0
261	20250102	162800	201406860	4375	4375	4375	4375	0
262	20250102	162700	201406860	4375	4375	4375	4375	0
263	20250102	162600	201406860	4375	4375	4375	4375	0
264	20250102	162500	201406860	4375	4375	4375	4375	0
265	20250102	162400	201406860	4375	4375	4375	4375	0
266	20250102	162300	201406860	4375	4375	4375	4375	0
267	20250102	162200	201406860	4375	4375	4375	4375	0
268	20250102	162100	201406860	4375	4375	4375	4375	0
269	20250102	162000	201406860	4375	4375	4375	4375	0
270	20250102	161900	201406860	4375	4375	4375	4375	0
271	20250102	161800	201406860	4375	4375	4375	4375	0
272	20250102	161700	201406860	4375	4375	4375	4375	280
273	20250102	161600	201406860	4375	4375	4375	4375	0
274	20250102	161500	201406860	4375	4375	4375	4375	0
275	20250102	161400	201406860	4375	4375	4375	4375	0
276	20250102	161300	201406860	4375	4375	4375	4375	0
277	20250102	161200	201406860	4375	4375	4375	4375	0
278	20250102	161100	201406860	4375	4375	4375	4375	0
279	20250102	161000	201406860	4375	4375	4375	4375	0
280	20250102	160900	201406860	4375	4375	4375	4375	0
281	20250102	160800	201406860	4375	4375	4375	4375	0
282	20250102	160700	201406860	4375	4375	4375	4375	0
283	20250102	160600	201406860	4375	4375	4375	4375	0
284	20250102	160500	201406860	4375	4375	4375	4375	0
285	20250102	160400	201406860	4375	4375	4375	4375	0
286	20250102	160300	201406860	4375	4375	4375	4375	0
287	20250102	160200	201406860	4375	4375	4375	4375	0
288	20250102	160100	201406860	4375	4375	4375	4375	0
289	20250102	160000	201406860	4375	4375	4375	4375	0
290	20250102	155900	201406860	4375	4375	4375	4375	0
291	20250102	155800	201406860	4375	4375	4375	4375	0
292	20250102	155700	201406860	4375	4375	4375	4375	0
293	20250102	155600	201406860	4375	4375	4375	4375	0
294	20250102	155500	201406860	4375	4375	4375	4375	0
295	20250102	155400	201406860	4375	4375	4375	4375	0
296	20250102	155300	201406860	4375	4375	4375	4375	0
297	20250102	155200	201406860	4375	4375	4375	4375	0
298	20250102	155100	201406860	4375	4375	4375	4375	0
299	20250102	155000	201406860	4375	4375	4375	4375	0
300	20250102	154900	201406860	4375	4375	4375	4375	0
301	20250102	154800	201406860	4375	4375	4375	4375	0
302	20250102	154700	201406860	4375	4375	4375	4375	280
303	20250102	154600	201406860	4375	4375	4375	4375	0
304	20250102	154500	201406860	4375	4375	4375	4375	0
305	20250102	154400	201406860	4375	4375	4375	4375	0
306	20250102	154300	201406860	4375	4375	4375	4375	0
307	20250102	154200	201406860	4375	4375	4375	4375	0
308	20250102	154100	201406860	4375	4375	4375	4375	0
309	20250102	154000	201406860	4375	4375	4375	4375	0
310	20250102	153900	201406860	4375	4375	4375	4375	0
311	20250102	153800	201406860	4375	4375	4375	4375	0
312	20250102	153700	201406860	4375	4375	4375	4375	0
313	20250102	153600	201406860	4375	4375	4375	4375	0
314	20250102	153500	201406860	4375	4375	4375	4375	0
315	20250102	153400	201406860	4375	4375	4375	4375	0
316	20250102	153300	201406860	4375	4375	4375	4375	0
317	20250102	153200	201406860	4375	4375	4375	4375	0
318	20250102	153100	201406860	4375	4375	4375	4375	0
319	20250102	153000	201406860	4375	4375	4375	4375	280
320	20250102	152900	200181860	4390	4390	4390	4390	0
321	20250102	152800	200181860	4390	4390	4390	4390	0
322	20250102	152700	200181860	4390	4390	4390	4390	0
323	20250102	152600	200181860	4390	4390	4390	4390	0
324	20250102	152500	200181860	4390	4390	4390	4390	0
325	20250102	152400	200181860	4390	4390	4390	4390	0
326	20250102	152300	200181860	4390	4390	4390	4390	0
327	20250102	152200	200181860	4390	4390	4390	4390	0
328	20250102	152100	200181860	4390	4390	4390	4390	0
329	20250102	152000	200181860	4390	4390	4390	4390	0
330	20250102	151900	200181860	4390	4380	4390	4380	133
331	20250102	151800	199599300	4395	4395	4395	4395	0
332	20250102	151700	199599300	4395	4395	4395	4395	35
333	20250102	151600	199445475	4390	4395	4395	4385	542
334	20250102	151500	197067070	4395	4395	4395	4395	20
335	20250102	151400	196979170	4395	4395	4395	4395	66
336	20250102	151300	196689100	4395	4395	4395	4395	0
337	20250102	151200	196689100	4395	4395	4395	4395	0
338	20250102	151100	196689100	4395	4395	4395	4395	0
339	20250102	151000	196689100	4395	4395	4395	4395	1
340	20250102	150900	196684705	4385	4385	4385	4385	0
341	20250102	150800	196684705	4385	4385	4385	4385	30
342	20250102	150700	196553155	4385	4385	4385	4385	0
343	20250102	150600	196553155	4385	4385	4385	4385	0
344	20250102	150500	196553155	4385	4385	4385	4385	200
345	20250102	150400	195676155	4385	4385	4385	4385	0
346	20250102	150300	195676155	4385	4385	4385	4385	0
347	20250102	150200	195676155	4385	4385	4385	4385	297
348	20250102	150100	194373810	4380	4380	4380	4380	0
349	20250102	150000	194373810	4380	4380	4380	4380	0
350	20250102	145900	194373810	4380	4380	4380	4380	354
351	20250102	145800	192823290	4375	4375	4375	4375	12
352	20250102	145700	192770790	4375	4375	4375	4375	4
353	20250102	145600	192753290	4380	4380	4380	4380	0
354	20250102	145500	192753290	4380	4385	4385	4380	106
355	20250102	145400	192288950	4380	4380	4380	4380	0
356	20250102	145300	192288950	4380	4385	4385	4380	7
357	20250102	145200	192258260	4385	4385	4385	4385	10
358	20250102	145100	192214410	4380	4380	4380	4380	1
359	20250102	145000	192210030	4385	4395	4395	4385	52
360	20250102	144900	191981960	4400	4400	4400	4400	27
361	20250102	144800	191863160	4400	4400	4400	4400	0
362	20250102	144700	191863160	4400	4400	4400	4400	0
363	20250102	144600	191863160	4400	4400	4400	4400	0
364	20250102	144500	191863160	4400	4400	4400	4400	0
365	20250102	144400	191863160	4400	4400	4400	4400	0
366	20250102	144300	191863160	4400	4400	4400	4400	0
367	20250102	144200	191863160	4400	4400	4400	4400	0
368	20250102	144100	191863160	4400	4400	4400	4400	0
369	20250102	144000	191863160	4400	4400	4400	4400	0
370	20250102	143900	191863160	4400	4395	4400	4395	28
371	20250102	143800	191740095	4395	4385	4395	4385	591
372	20250102	143700	189148550	4385	4385	4385	4385	200
373	20250102	143600	188271550	4385	4385	4385	4385	0
374	20250102	143500	188271550	4385	4385	4385	4385	0
375	20250102	143400	188271550	4385	4385	4385	4385	0
376	20250102	143300	188271550	4385	4385	4385	4385	50
377	20250102	143200	188052300	4385	4385	4385	4385	0
378	20250102	143100	188052300	4385	4385	4385	4385	0
379	20250102	143000	188052300	4385	4385	4385	4385	0
380	20250102	142900	188052300	4385	4385	4385	4385	0
381	20250102	142800	188052300	4385	4385	4385	4385	0
382	20250102	142700	188052300	4385	4385	4385	4385	0
383	20250102	142600	188052300	4385	4385	4385	4385	0
384	20250102	142500	188052300	4385	4385	4385	4385	78
385	20250102	142400	187710270	4365	4365	4365	4365	92
386	20250102	142300	187308690	4365	4365	4365	4365	0
387	20250102	142200	187308690	4365	4365	4365	4365	0
388	20250102	142100	187308690	4365	4365	4365	4365	0
389	20250102	142000	187308690	4365	4365	4365	4365	0
390	20250102	141900	187308690	4365	4365	4365	4365	200
391	20250102	141800	186435690	4365	4365	4365	4365	0
392	20250102	141700	186435690	4365	4365	4365	4365	200
393	20250102	141600	185562690	4385	4385	4385	4385	0
394	20250102	141500	185562690	4385	4385	4385	4385	0
395	20250102	141400	185562690	4385	4385	4385	4385	1
396	20250102	141300	185558305	4360	4365	4365	4360	110
397	20250102	141200	185078690	4370	4370	4370	4370	0
398	20250102	141100	185078690	4370	4370	4370	4370	16
399	20250102	141000	185008770	4375	4380	4380	4375	491
400	20250102	140900	182858695	4380	4385	4385	4380	73
401	20250102	140800	182538650	4400	4400	4400	4400	0
402	20250102	140700	182538650	4400	4400	4400	4400	30
403	20250102	140600	182406650	4410	4410	4410	4410	0
404	20250102	140500	182406650	4410	4410	4410	4410	0
405	20250102	140400	182406650	4410	4410	4410	4410	0
406	20250102	140300	182406650	4410	4410	4410	4410	0
407	20250102	140200	182406650	4410	4385	4410	4385	111
408	20250102	140100	181917440	4410	4410	4410	4410	0
409	20250102	140000	181917440	4410	4410	4410	4410	0
410	20250102	135900	181917440	4410	4410	4410	4410	0
411	20250102	135800	181917440	4410	4410	4410	4410	0
412	20250102	135700	181917440	4410	4410	4410	4410	0
413	20250102	135600	181917440	4410	4410	4410	4410	0
414	20250102	135500	181917440	4410	4410	4410	4410	0
415	20250102	135400	181917440	4410	4410	4410	4410	0
416	20250102	135300	181917440	4410	4410	4410	4410	0
417	20250102	135200	181917440	4410	4410	4410	4410	0
418	20250102	135100	181917440	4410	4410	4410	4410	515
419	20250102	135000	179646290	4415	4415	4415	4415	20
420	20250102	134900	179557990	4415	4410	4415	4410	162
421	20250102	134800	178843565	4410	4410	4410	4410	0
422	20250102	134700	178843565	4410	4410	4410	4410	0
423	20250102	134600	178843565	4410	4410	4410	4410	0
424	20250102	134500	178843565	4410	4410	4410	4410	1
425	20250102	134400	178839155	4405	4405	4405	4405	0
426	20250102	134300	178839155	4405	4400	4405	4400	121
427	20250102	134200	178306535	4395	4395	4395	4395	0
428	20250102	134100	178306535	4395	4395	4395	4395	50
429	20250102	134000	178086785	4390	4390	4390	4390	150
430	20250102	133900	177428285	4390	4385	4390	4385	5
431	20250102	133800	177406340	4400	4400	4400	4400	0
432	20250102	133700	177406340	4400	4400	4400	4400	0
433	20250102	133600	177406340	4400	4400	4400	4400	0
434	20250102	133500	177406340	4400	4400	4400	4400	476
435	20250102	133400	175311940	4400	4400	4400	4400	0
436	20250102	133300	175311940	4400	4400	4400	4400	0
437	20250102	133200	175311940	4400	4400	4400	4400	137
438	20250102	133100	174709140	4400	4400	4400	4400	0
439	20250102	133000	174709140	4400	4400	4400	4400	15
440	20250102	132900	174643140	4400	4400	4400	4400	30
441	20250102	132800	174511140	4405	4405	4405	4405	0
442	20250102	132700	174511140	4405	4405	4405	4405	0
443	20250102	132600	174511140	4405	4405	4405	4405	0
444	20250102	132500	174511140	4405	4405	4405	4405	0
445	20250102	132400	174511140	4405	4405	4405	4405	0
446	20250102	132300	174511140	4405	4405	4405	4405	7
447	20250102	132200	174480305	4405	4400	4405	4400	132
448	20250102	132100	173899105	4405	4405	4405	4405	0
449	20250102	132000	173899105	4405	4405	4405	4405	0
450	20250102	131900	173899105	4405	4405	4405	4405	0
451	20250102	131800	173899105	4405	4405	4405	4405	0
452	20250102	131700	173899105	4405	4405	4405	4405	0
453	20250102	131600	173899105	4405	4405	4405	4405	0
454	20250102	131500	173899105	4405	4405	4405	4405	325
455	20250102	131400	172467480	4405	4405	4405	4405	0
456	20250102	131300	172467480	4405	4405	4405	4405	4
457	20250102	131200	172449860	4400	4400	4400	4400	447
458	20250102	131100	170483060	4400	4400	4400	4400	0
459	20250102	131000	170483060	4400	4400	4400	4400	0
460	20250102	130900	170483060	4400	4400	4400	4400	2
461	20250102	130800	170474260	4420	4420	4420	4420	0
462	20250102	130700	170474260	4420	4420	4420	4420	0
463	20250102	130600	170474260	4420	4420	4420	4420	0
464	20250102	130500	170474260	4420	4420	4420	4420	0
465	20250102	130400	170474260	4420	4420	4420	4420	0
466	20250102	130300	170474260	4420	4420	4420	4420	0
467	20250102	130200	170474260	4420	4410	4420	4410	200
468	20250102	130100	169590305	4420	4420	4420	4420	13
469	20250102	130000	169532845	4375	4370	4375	4370	25
470	20250102	125900	169423570	4365	4365	4365	4365	36
471	20250102	125800	169266430	4360	4360	4360	4360	0
472	20250102	125700	169266430	4360	4360	4360	4360	164
473	20250102	125600	168551390	4360	4360	4360	4360	0
474	20250102	125500	168551390	4360	4360	4360	4360	0
475	20250102	125400	168551390	4360	4360	4360	4360	0
476	20250102	125300	168551390	4360	4360	4360	4360	0
477	20250102	125200	168551390	4360	4360	4360	4360	0
478	20250102	125100	168551390	4360	4360	4360	4360	0
479	20250102	125000	168551390	4360	4360	4360	4360	100
480	20250102	124900	168115390	4360	4360	4360	4360	0
481	20250102	124800	168115390	4360	4360	4360	4360	0
482	20250102	124700	168115390	4360	4360	4360	4360	0
483	20250102	124600	168115390	4360	4360	4360	4360	150
484	20250102	124500	167461390	4370	4370	4370	4370	0
485	20250102	124400	167461390	4370	4370	4370	4370	0
486	20250102	124300	167461390	4370	4370	4370	4370	0
487	20250102	124200	167461390	4370	4370	4370	4370	0
488	20250102	124100	167461390	4370	4370	4370	4370	0
489	20250102	124000	167461390	4370	4370	4370	4370	1
490	20250102	123900	167457020	4340	4340	4340	4340	23
491	20250102	123800	167357200	4340	4340	4340	4340	0
492	20250102	123700	167357200	4340	4340	4340	4340	1
493	20250102	123600	167352860	4340	4340	4340	4340	10
494	20250102	123500	167309460	4370	4370	4370	4370	4
495	20250102	123400	167291980	4360	4360	4360	4360	0
496	20250102	123300	167291980	4360	4360	4360	4360	0
497	20250102	123200	167291980	4360	4385	4385	4360	827
498	20250102	123100	163667610	4385	4385	4385	4385	0
499	20250102	123000	163667610	4385	4385	4385	4385	256
500	20250102	122900	162545050	4370	4370	4370	4370	0
501	20250102	122800	162545050	4370	4380	4380	4370	229
502	20250102	122700	161542330	4355	4355	4355	4355	0
503	20250102	122600	161542330	4355	4355	4355	4355	45
504	20250102	122500	161346355	4355	4345	4355	4345	102
505	20250102	122400	160903145	4345	4340	4345	4340	712
506	20250102	122300	157809520	4340	4340	4340	4340	1
507	20250102	122200	157805180	4335	4340	4340	4335	10
508	20250102	122100	157761800	4340	4335	4340	4335	6
509	20250102	122000	157735765	4335	4330	4335	4330	100
510	20250102	121900	157302270	4325	4325	4325	4325	0
511	20250102	121800	157302270	4325	4315	4325	4315	10
512	20250102	121700	157259035	4320	4320	4320	4320	2
513	20250102	121600	157250395	4315	4320	4320	4315	2
514	20250102	121500	157241760	4320	4320	4320	4320	10
515	20250102	121400	157198560	4335	4315	4335	4315	6
516	20250102	121300	157172650	4315	4315	4315	4315	5
517	20250102	121200	157151075	4315	4315	4315	4315	25
518	20250102	121100	157043200	4305	4305	4305	4305	4
519	20250102	121000	157025980	4290	4280	4290	4280	6
520	20250102	120900	157000280	4270	4295	4295	4270	461
521	20250102	120800	155023325	4300	4290	4300	4290	277
522	20250102	120700	153832295	4290	4320	4320	4290	711
523	20250102	120600	150770870	4320	4325	4325	4320	100
524	20250102	120500	150338380	4325	4325	4325	4325	0
525	20250102	120400	150338380	4325	4325	4325	4325	5
526	20250102	120300	150316755	4335	4340	4340	4335	400
527	20250102	120200	148582370	4340	4345	4345	4340	679
528	20250102	120100	145635230	4355	4370	4370	4355	881
529	20250102	120000	141789475	4370	4385	4390	4370	596
530	20250102	115900	139182010	4385	4390	4390	4385	16
531	20250102	115800	139111825	4390	4390	4390	4390	362
532	20250102	115700	137522645	4390	4390	4390	4390	5
533	20250102	115600	137500695	4390	4385	4390	4385	15
534	20250102	115500	137434865	4390	4390	4390	4390	0
535	20250102	115400	137434865	4390	4410	4410	4380	395
536	20250102	115300	135703130	4410	4410	4410	4410	0
537	20250102	115200	135703130	4410	4405	4410	4405	16
538	20250102	115100	135632620	4405	4395	4405	4390	194
539	20250102	115000	134780310	4420	4420	4420	4420	763
540	20250102	114900	131407850	4425	4425	4425	4425	0
541	20250102	114800	131407850	4425	4425	4425	4425	0
542	20250102	114700	131407850	4425	4425	4425	4425	0
543	20250102	114600	131407850	4425	4425	4425	4425	0
544	20250102	114500	131407850	4425	4425	4425	4425	0
545	20250102	114400	131407850	4425	4425	4425	4425	0
546	20250102	114300	131407850	4425	4425	4425	4425	0
547	20250102	114200	131407850	4425	4425	4425	4425	400
548	20250102	114100	129637850	4425	4425	4425	4425	0
549	20250102	114000	129637850	4425	4425	4425	4425	0
550	20250102	113900	129637850	4425	4425	4425	4425	0
551	20250102	113800	129637850	4425	4425	4425	4425	6
552	20250102	113700	129611300	4385	4395	4395	4385	42
553	20250102	113600	129427040	4425	4425	4425	4425	0
554	20250102	113500	129427040	4425	4425	4425	4425	0
555	20250102	113400	129427040	4425	4425	4425	4425	0
556	20250102	113300	129427040	4425	4425	4425	4425	0
557	20250102	113200	129427040	4425	4400	4425	4395	147
558	20250102	113100	128780445	4435	4435	4435	4435	40
559	20250102	113000	128603045	4435	4435	4435	4435	0
560	20250102	112900	128603045	4435	4435	4435	4435	0
561	20250102	112800	128603045	4435	4435	4435	4435	0
562	20250102	112700	128603045	4435	4435	4435	4435	0
563	20250102	112600	128603045	4435	4435	4435	4435	0
564	20250102	112500	128603045	4435	4435	4435	4435	0
565	20250102	112400	128603045	4435	4435	4435	4435	1
566	20250102	112300	128598610	4430	4430	4430	4430	150
567	20250102	112200	127934110	4430	4430	4430	4430	111
568	20250102	112100	127442380	4425	4425	4425	4425	0
569	20250102	112000	127442380	4425	4425	4425	4425	224
570	20250102	111900	126451180	4425	4425	4425	4425	79
571	20250102	111800	126101605	4425	4425	4425	4425	10
572	20250102	111700	126057355	4430	4400	4430	4400	116
573	20250102	111600	125546925	4400	4420	4420	4400	1344
574	20250102	111500	119608765	4430	4430	4430	4430	0
575	20250102	111400	119608765	4430	4430	4435	4430	30
576	20250102	111300	119475815	4440	4440	4440	4440	29
577	20250102	111200	119347055	4440	4415	4445	4415	97
578	20250102	111100	118918575	4410	4410	4410	4410	714
579	20250102	111000	115769835	4410	4410	4410	4410	1
580	20250102	110900	115765425	4390	4390	4390	4390	0
581	20250102	110800	115765425	4390	4390	4400	4390	546
582	20250102	110700	113366715	4390	4390	4390	4390	1
583	20250102	110600	113362325	4380	4380	4380	4380	600
584	20250102	110500	110734325	4380	4380	4380	4380	42
585	20250102	110400	110550365	4385	4385	4385	4385	0
586	20250102	110300	110550365	4385	4390	4390	4385	110
587	20250102	110200	110067965	4390	4390	4390	4390	0
588	20250102	110100	110067965	4390	4390	4390	4390	0
589	20250102	110000	110067965	4390	4405	4405	4390	229
590	20250102	105900	109062495	4410	4410	4410	4410	0
591	20250102	105800	109062495	4410	4410	4410	4410	0
592	20250102	105700	109062495	4410	4410	4410	4410	0
593	20250102	105600	109062495	4410	4410	4410	4410	0
594	20250102	105500	109062495	4410	4410	4410	4410	54
595	20250102	105400	108824355	4410	4410	4410	4410	0
596	20250102	105300	108824355	4410	4410	4410	4410	1
597	20250102	105200	108819945	4410	4385	4410	4385	480
598	20250102	105100	106715120	4385	4385	4385	4385	0
599	20250102	105000	106715120	4385	4385	4385	4385	0
600	20250102	104900	106715120	4385	4375	4385	4370	76
601	20250102	104800	106382710	4375	4375	4375	4375	31
602	20250102	104700	106247085	4375	4390	4390	4370	274
603	20250102	104600	105048185	4410	4410	4410	4410	9
604	20250102	104500	105008495	4365	4365	4365	4365	100
605	20250102	104400	104571995	4370	4380	4380	4370	520
606	20250102	104300	102298695	4380	4400	4400	4380	156
607	20250102	104200	101613840	4395	4410	4410	4395	1075
608	20250102	104100	96884400	4420	4420	4420	4420	0
609	20250102	104000	96884400	4420	4420	4420	4420	1
610	20250102	103900	96879980	4410	4415	4415	4410	142
611	20250102	103800	96253750	4420	4420	4420	4420	0
612	20250102	103700	96253750	4420	4420	4420	4420	0
613	20250102	103600	96253750	4420	4420	4420	4420	490
614	20250102	103500	94087950	4420	4420	4420	4420	189
615	20250102	103400	93252570	4440	4440	4440	4440	1
616	20250102	103300	93248130	4435	4435	4435	4435	243
617	20250102	103200	92170425	4425	4420	4425	4420	798
618	20250102	103100	88643210	4420	4435	4435	4420	1156
619	20250102	103000	83526540	4445	4470	4470	4445	774
620	20250102	102900	80085305	4465	4455	4465	4455	246
621	20250102	102800	78988365	4455	4455	4455	4455	243
622	20250102	102700	77905800	4465	4460	4465	4460	331
623	20250102	102600	76429010	4450	4455	4460	4450	229
624	20250102	102500	75408910	4455	4455	4455	4455	0
625	20250102	102400	75408910	4455	4455	4455	4455	1
626	20250102	102300	75404455	4450	4430	4450	4410	1049
627	20250102	102200	70762170	4465	4465	4465	4455	401
628	20250102	102100	68974325	4465	4465	4465	4465	0
629	20250102	102000	68974325	4465	4465	4490	4465	31
630	20250102	101900	68835885	4455	4500	4500	4455	1084
631	20250102	101800	63977025	4530	4530	4530	4530	940
632	20250102	101700	59718825	4530	4500	4530	4500	140
633	20250102	101600	59087835	4500	4490	4500	4490	906
634	20250102	101500	55012600	4475	4475	4475	4475	0
635	20250102	101400	55012600	4475	4475	4475	4475	40
636	20250102	101300	54833600	4500	4500	4500	4500	10
637	20250102	101200	54788600	4500	4465	4500	4465	626
638	20250102	101100	51972935	4490	4500	4500	4475	251
639	20250102	101000	50844055	4500	4505	4540	4500	2060
640	20250102	100900	41562415	4505	4460	4505	4460	2370
641	20250102	100800	30971750	4460	4445	4465	4445	290
642	20250102	100700	29678575	4405	4405	4405	4405	32
643	20250102	100600	29537615	4405	4405	4405	4405	1
644	20250102	100500	29533210	4445	4410	4445	4410	289
645	20250102	100400	28249230	4400	4410	4410	4400	321
646	20250102	100300	26836530	4410	4450	4450	4410	516
647	20250102	100200	24540930	4450	4410	4450	4405	263
648	20250102	100100	23380020	4460	4420	4480	4420	2665
649	20250102	100000	11502975	4460	4385	4460	4385	2620