KissMeData/067990/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194800	121849250	4470	4470	4470	4470	388
3	20250109	194700	121849250	4470	4470	4470	4470	0
4	20250109	194600	121849250	4470	4470	4470	4470	0
5	20250109	194500	121849250	4470	4470	4470	4470	0
6	20250109	194400	121849250	4470	4470	4470	4470	0
7	20250109	194300	121849250	4470	4470	4470	4470	0
8	20250109	194200	121849250	4470	4470	4470	4470	0
9	20250109	194100	121849250	4470	4470	4470	4470	0
10	20250109	194000	121849250	4470	4470	4470	4470	0
11	20250109	193900	121849250	4470	4470	4470	4470	0
12	20250109	193800	121849250	4470	4470	4470	4470	0
13	20250109	193700	121849250	4470	4470	4470	4470	0
14	20250109	193600	121849250	4470	4470	4470	4470	0
15	20250109	193500	121849250	4470	4470	4470	4470	0
16	20250109	193400	121849250	4470	4470	4470	4470	0
17	20250109	193300	121849250	4470	4470	4470	4470	0
18	20250109	193200	121849250	4470	4470	4470	4470	0
19	20250109	193100	121849250	4470	4470	4470	4470	0
20	20250109	193000	121849250	4470	4470	4470	4470	0
21	20250109	192900	121849250	4470	4470	4470	4470	0
22	20250109	192800	121849250	4470	4470	4470	4470	0
23	20250109	192700	121849250	4470	4470	4470	4470	0
24	20250109	192600	121849250	4470	4470	4470	4470	0
25	20250109	192500	121849250	4470	4470	4470	4470	0
26	20250109	192400	121849250	4470	4470	4470	4470	0
27	20250109	192300	121849250	4470	4470	4470	4470	0
28	20250109	192200	121849250	4470	4470	4470	4470	0
29	20250109	192100	121849250	4470	4470	4470	4470	0
30	20250109	192000	121849250	4470	4470	4470	4470	0
31	20250109	191900	121849250	4470	4470	4470	4470	0
32	20250109	191800	121849250	4470	4470	4470	4470	388
33	20250109	191700	121849250	4470	4470	4470	4470	0
34	20250109	191600	121849250	4470	4470	4470	4470	0
35	20250109	191500	121849250	4470	4470	4470	4470	0
36	20250109	191400	121849250	4470	4470	4470	4470	0
37	20250109	191300	121849250	4470	4470	4470	4470	0
38	20250109	191200	121849250	4470	4470	4470	4470	0
39	20250109	191100	121849250	4470	4470	4470	4470	0
40	20250109	191000	121849250	4470	4470	4470	4470	0
41	20250109	190900	121849250	4470	4470	4470	4470	0
42	20250109	190800	121849250	4470	4470	4470	4470	0
43	20250109	190700	121849250	4470	4470	4470	4470	0
44	20250109	190600	121849250	4470	4470	4470	4470	0
45	20250109	190500	121849250	4470	4470	4470	4470	0
46	20250109	190400	121849250	4470	4470	4470	4470	0
47	20250109	190300	121849250	4470	4470	4470	4470	0
48	20250109	190200	121849250	4470	4470	4470	4470	0
49	20250109	190100	121849250	4470	4470	4470	4470	0
50	20250109	190000	121849250	4470	4470	4470	4470	0
51	20250109	185900	121849250	4470	4470	4470	4470	0
52	20250109	185800	121849250	4470	4470	4470	4470	0
53	20250109	185700	121849250	4470	4470	4470	4470	0
54	20250109	185600	121849250	4470	4470	4470	4470	0
55	20250109	185500	121849250	4470	4470	4470	4470	0
56	20250109	185400	121849250	4470	4470	4470	4470	0
57	20250109	185300	121849250	4470	4470	4470	4470	0
58	20250109	185200	121849250	4470	4470	4470	4470	0
59	20250109	185100	121849250	4470	4470	4470	4470	0
60	20250109	185000	121849250	4470	4470	4470	4470	0
61	20250109	184900	121849250	4470	4470	4470	4470	0
62	20250109	184800	121849250	4470	4470	4470	4470	388
63	20250109	184700	121849250	4470	4470	4470	4470	0
64	20250109	184600	121849250	4470	4470	4470	4470	0
65	20250109	184500	121849250	4470	4470	4470	4470	0
66	20250109	184400	121849250	4470	4470	4470	4470	0
67	20250109	184300	121849250	4470	4470	4470	4470	0
68	20250109	184200	121849250	4470	4470	4470	4470	0
69	20250109	184100	121849250	4470	4470	4470	4470	0
70	20250109	184000	121849250	4470	4470	4470	4470	0
71	20250109	183900	121849250	4470	4470	4470	4470	0
72	20250109	183800	121849250	4470	4470	4470	4470	0
73	20250109	183700	121849250	4470	4470	4470	4470	0
74	20250109	183600	121849250	4470	4470	4470	4470	0
75	20250109	183500	121849250	4470	4470	4470	4470	0
76	20250109	183400	121849250	4470	4470	4470	4470	0
77	20250109	183300	121849250	4470	4470	4470	4470	0
78	20250109	183200	121849250	4470	4470	4470	4470	0
79	20250109	183100	121849250	4470	4470	4470	4470	0
80	20250109	183000	121849250	4470	4470	4470	4470	0
81	20250109	182900	121849250	4470	4470	4470	4470	0
82	20250109	182800	121849250	4470	4470	4470	4470	0
83	20250109	182700	121849250	4470	4470	4470	4470	0
84	20250109	182600	121849250	4470	4470	4470	4470	0
85	20250109	182500	121849250	4470	4470	4470	4470	0
86	20250109	182400	121849250	4470	4470	4470	4470	0
87	20250109	182300	121849250	4470	4470	4470	4470	0
88	20250109	182200	121849250	4470	4470	4470	4470	0
89	20250109	182100	121849250	4470	4470	4470	4470	0
90	20250109	182000	121849250	4470	4470	4470	4470	0
91	20250109	181900	121849250	4470	4470	4470	4470	0
92	20250109	181800	121849250	4470	4470	4470	4470	388
93	20250109	181700	121849250	4470	4470	4470	4470	0
94	20250109	181600	121849250	4470	4470	4470	4470	0
95	20250109	181500	121849250	4470	4470	4470	4470	0
96	20250109	181400	121849250	4470	4470	4470	4470	0
97	20250109	181300	121849250	4470	4470	4470	4470	0
98	20250109	181200	121849250	4470	4470	4470	4470	0
99	20250109	181100	121849250	4470	4470	4470	4470	0
100	20250109	181000	121849250	4470	4470	4470	4470	0
101	20250109	180900	121849250	4470	4470	4470	4470	0
102	20250109	180800	121849250	4470	4470	4470	4470	0
103	20250109	180700	121849250	4470	4470	4470	4470	0
104	20250109	180600	121849250	4470	4470	4470	4470	0
105	20250109	180500	121849250	4470	4470	4470	4470	0
106	20250109	180400	121849250	4470	4470	4470	4470	0
107	20250109	180300	121849250	4470	4470	4470	4470	0
108	20250109	180200	121849250	4470	4470	4470	4470	0
109	20250109	180100	121849250	4470	4470	4470	4470	0
110	20250109	180000	121849250	4470	4470	4470	4470	0
111	20250109	175900	121849250	4470	4470	4470	4470	0
112	20250109	175800	121849250	4470	4470	4470	4470	0
113	20250109	175700	121849250	4470	4470	4470	4470	0
114	20250109	175600	121849250	4470	4470	4470	4470	0
115	20250109	175500	121849250	4470	4470	4470	4470	0
116	20250109	175400	121849250	4470	4470	4470	4470	0
117	20250109	175300	121849250	4470	4470	4470	4470	0
118	20250109	175200	121849250	4470	4470	4470	4470	0
119	20250109	175100	121849250	4470	4470	4470	4470	0
120	20250109	175000	121849250	4470	4470	4470	4470	0
121	20250109	174900	121849250	4470	4470	4470	4470	0
122	20250109	174800	121849250	4470	4470	4470	4470	388
123	20250109	174700	121849250	4470	4470	4470	4470	0
124	20250109	174600	121849250	4470	4470	4470	4470	0
125	20250109	174500	121849250	4470	4470	4470	4470	0
126	20250109	174400	121849250	4470	4470	4470	4470	0
127	20250109	174300	121849250	4470	4470	4470	4470	0
128	20250109	174200	121849250	4470	4470	4470	4470	0
129	20250109	174100	121849250	4470	4470	4470	4470	0
130	20250109	174000	121849250	4470	4470	4470	4470	0
131	20250109	173900	121849250	4470	4470	4470	4470	0
132	20250109	173800	121849250	4470	4470	4470	4470	0
133	20250109	173700	121849250	4470	4470	4470	4470	0
134	20250109	173600	121849250	4470	4470	4470	4470	0
135	20250109	173500	121849250	4470	4470	4470	4470	0
136	20250109	173400	121849250	4470	4470	4470	4470	0
137	20250109	173300	121849250	4470	4470	4470	4470	0
138	20250109	173200	121849250	4470	4470	4470	4470	0
139	20250109	173100	121849250	4470	4470	4470	4470	0
140	20250109	173000	121849250	4470	4470	4470	4470	0
141	20250109	172900	121849250	4470	4470	4470	4470	0
142	20250109	172800	121849250	4470	4470	4470	4470	0
143	20250109	172700	121849250	4470	4470	4470	4470	0
144	20250109	172600	121849250	4470	4470	4470	4470	0
145	20250109	172500	121849250	4470	4470	4470	4470	0
146	20250109	172400	121849250	4470	4470	4470	4470	0
147	20250109	172300	121849250	4470	4470	4470	4470	0
148	20250109	172200	121849250	4470	4470	4470	4470	0
149	20250109	172100	121849250	4470	4470	4470	4470	0
150	20250109	172000	121849250	4470	4470	4470	4470	0
151	20250109	171900	121849250	4470	4470	4470	4470	0
152	20250109	171800	121849250	4470	4470	4470	4470	388
153	20250109	171700	121849250	4470	4470	4470	4470	0
154	20250109	171600	121849250	4470	4470	4470	4470	0
155	20250109	171500	121849250	4470	4470	4470	4470	0
156	20250109	171400	121849250	4470	4470	4470	4470	0
157	20250109	171300	121849250	4470	4470	4470	4470	0
158	20250109	171200	121849250	4470	4470	4470	4470	0
159	20250109	171100	121849250	4470	4470	4470	4470	0
160	20250109	171000	121849250	4470	4470	4470	4470	0
161	20250109	170900	121849250	4470	4470	4470	4470	0
162	20250109	170800	121849250	4470	4470	4470	4470	0
163	20250109	170700	121849250	4470	4470	4470	4470	0
164	20250109	170600	121849250	4470	4470	4470	4470	0
165	20250109	170500	121849250	4470	4470	4470	4470	0
166	20250109	170400	121849250	4470	4470	4470	4470	0
167	20250109	170300	121849250	4470	4470	4470	4470	0
168	20250109	170200	121849250	4470	4470	4470	4470	0
169	20250109	170100	121849250	4470	4470	4470	4470	0
170	20250109	170000	121849250	4470	4470	4470	4470	0
171	20250109	165900	121849250	4470	4470	4470	4470	0
172	20250109	165800	121849250	4470	4470	4470	4470	0
173	20250109	165700	121849250	4470	4470	4470	4470	0
174	20250109	165600	121849250	4470	4470	4470	4470	0
175	20250109	165500	121849250	4470	4470	4470	4470	0
176	20250109	165400	121849250	4470	4470	4470	4470	0
177	20250109	165300	121849250	4470	4470	4470	4470	0
178	20250109	165200	121849250	4470	4470	4470	4470	0
179	20250109	165100	121849250	4470	4470	4470	4470	0
180	20250109	165000	121849250	4470	4470	4470	4470	0
181	20250109	164900	121849250	4470	4470	4470	4470	0
182	20250109	164800	121849250	4470	4470	4470	4470	388
183	20250109	164700	121849250	4470	4470	4470	4470	0
184	20250109	164600	121849250	4470	4470	4470	4470	0
185	20250109	164500	121849250	4470	4470	4470	4470	0
186	20250109	164400	121849250	4470	4470	4470	4470	0
187	20250109	164300	121849250	4470	4470	4470	4470	0
188	20250109	164200	121849250	4470	4470	4470	4470	0
189	20250109	164100	121849250	4470	4470	4470	4470	0
190	20250109	164000	121849250	4470	4470	4470	4470	0
191	20250109	163900	121849250	4470	4470	4470	4470	0
192	20250109	163800	121849250	4470	4470	4470	4470	0
193	20250109	163700	121849250	4470	4470	4470	4470	0
194	20250109	163600	121849250	4470	4470	4470	4470	0
195	20250109	163500	121849250	4470	4470	4470	4470	0
196	20250109	163400	121849250	4470	4470	4470	4470	0
197	20250109	163300	121849250	4470	4470	4470	4470	0
198	20250109	163200	121849250	4470	4470	4470	4470	0
199	20250109	163100	121849250	4470	4470	4470	4470	0
200	20250109	163000	121849250	4470	4470	4470	4470	0
201	20250109	162900	121849250	4470	4470	4470	4470	0
202	20250109	162800	121849250	4470	4470	4470	4470	0
203	20250109	162700	121849250	4470	4470	4470	4470	0
204	20250109	162600	121849250	4470	4470	4470	4470	0
205	20250109	162500	121849250	4470	4470	4470	4470	0
206	20250109	162400	121849250	4470	4470	4470	4470	0
207	20250109	162300	121849250	4470	4470	4470	4470	0
208	20250109	162200	121849250	4470	4470	4470	4470	0
209	20250109	162100	121849250	4470	4470	4470	4470	0
210	20250109	162000	121849250	4470	4470	4470	4470	0
211	20250109	161900	121849250	4470	4470	4470	4470	0
212	20250109	161800	121849250	4470	4470	4470	4470	388
213	20250109	161700	121849250	4470	4470	4470	4470	0
214	20250109	161600	121849250	4470	4470	4470	4470	0
215	20250109	161500	121849250	4470	4470	4470	4470	0
216	20250109	161400	121849250	4470	4470	4470	4470	0
217	20250109	161300	121849250	4470	4470	4470	4470	0
218	20250109	161200	121849250	4470	4470	4470	4470	0
219	20250109	161100	121849250	4470	4470	4470	4470	0
220	20250109	161000	121849250	4470	4470	4470	4470	0
221	20250109	160900	121849250	4470	4470	4470	4470	0
222	20250109	160800	121849250	4470	4470	4470	4470	0
223	20250109	160700	121849250	4470	4470	4470	4470	0
224	20250109	160600	121849250	4470	4470	4470	4470	0
225	20250109	160500	121849250	4470	4470	4470	4470	0
226	20250109	160400	121849250	4470	4470	4470	4470	0
227	20250109	160300	121849250	4470	4470	4470	4470	0
228	20250109	160200	121849250	4470	4470	4470	4470	0
229	20250109	160100	121849250	4470	4470	4470	4470	0
230	20250109	160000	121849250	4470	4470	4470	4470	0
231	20250109	155900	121849250	4470	4470	4470	4470	0
232	20250109	155800	121849250	4470	4470	4470	4470	0
233	20250109	155700	121849250	4470	4470	4470	4470	0
234	20250109	155600	121849250	4470	4470	4470	4470	0
235	20250109	155500	121849250	4470	4470	4470	4470	0
236	20250109	155400	121849250	4470	4470	4470	4470	0
237	20250109	155300	121849250	4470	4470	4470	4470	0
238	20250109	155200	121849250	4470	4470	4470	4470	0
239	20250109	155100	121849250	4470	4470	4470	4470	0
240	20250109	155000	121849250	4470	4470	4470	4470	0
241	20250109	154900	121849250	4470	4470	4470	4470	0
242	20250109	154800	121849250	4470	4470	4470	4470	388
243	20250109	154700	121849250	4470	4470	4470	4470	0
244	20250109	154600	121849250	4470	4470	4470	4470	0
245	20250109	154500	121849250	4470	4470	4470	4470	0
246	20250109	154400	121849250	4470	4470	4470	4470	0
247	20250109	154300	121849250	4470	4470	4470	4470	0
248	20250109	154200	121849250	4470	4470	4470	4470	0
249	20250109	154100	121849250	4470	4470	4470	4470	0
250	20250109	154000	121849250	4470	4470	4470	4470	0
251	20250109	153900	121849250	4470	4470	4470	4470	0
252	20250109	153800	121849250	4470	4470	4470	4470	0
253	20250109	153700	121849250	4470	4470	4470	4470	0
254	20250109	153600	121849250	4470	4470	4470	4470	0
255	20250109	153500	121849250	4470	4470	4470	4470	0
256	20250109	153400	121849250	4470	4470	4470	4470	0
257	20250109	153300	121849250	4470	4470	4470	4470	0
258	20250109	153200	121849250	4470	4470	4470	4470	0
259	20250109	153100	121849250	4470	4470	4470	4470	0
260	20250109	153000	121849250	4470	4470	4470	4470	388
261	20250109	152900	120114890	4470	4470	4470	4470	0
262	20250109	152800	120114890	4470	4470	4470	4470	0
263	20250109	152700	120114890	4470	4470	4470	4470	0
264	20250109	152600	120114890	4470	4470	4470	4470	0
265	20250109	152500	120114890	4470	4470	4470	4470	0
266	20250109	152400	120114890	4470	4470	4470	4470	0
267	20250109	152300	120114890	4470	4470	4470	4470	0
268	20250109	152200	120114890	4470	4470	4470	4470	0
269	20250109	152100	120114890	4470	4470	4470	4470	0
270	20250109	152000	120114890	4470	4470	4470	4470	0
271	20250109	151900	120114890	4470	4470	4470	4470	1622
272	20250109	151800	112864550	4470	4470	4470	4470	0
273	20250109	151700	112864550	4470	4470	4470	4470	0
274	20250109	151600	112864550	4470	4470	4470	4470	0
275	20250109	151500	112864550	4470	4470	4470	4470	0
276	20250109	151400	112864550	4470	4465	4470	4460	22
277	20250109	151300	112766395	4465	4465	4465	4465	25
278	20250109	151200	112654770	4465	4465	4465	4465	0
279	20250109	151100	112654770	4465	4470	4470	4465	48
280	20250109	151000	112440385	4470	4470	4470	4470	1000
281	20250109	150900	107970385	4455	4455	4455	4455	11
282	20250109	150800	107921380	4455	4455	4455	4455	0
283	20250109	150700	107921380	4455	4455	4455	4455	3
284	20250109	150600	107908015	4470	4470	4470	4470	1
285	20250109	150500	107903545	4470	4470	4470	4470	0
286	20250109	150400	107903545	4470	4470	4470	4470	0
287	20250109	150300	107903545	4470	4470	4470	4470	892
288	20250109	150200	103916305	4470	4470	4470	4470	900
289	20250109	150100	99893305	4470	4470	4470	4470	6
290	20250109	150000	99866485	4470	4470	4470	4470	4
291	20250109	145900	99848605	4460	4460	4460	4460	0
292	20250109	145800	99848605	4460	4460	4460	4460	0
293	20250109	145700	99848605	4460	4460	4460	4460	0
294	20250109	145600	99848605	4460	4460	4460	4460	0
295	20250109	145500	99848605	4460	4460	4460	4460	0
296	20250109	145400	99848605	4460	4460	4460	4460	0
297	20250109	145300	99848605	4460	4460	4460	4460	1
298	20250109	145200	99844145	4460	4460	4460	4460	561
299	20250109	145100	97342085	4470	4470	4470	4470	1
300	20250109	145000	97337615	4470	4470	4470	4470	0
301	20250109	144900	97337615	4470	4470	4470	4470	0
302	20250109	144800	97337615	4470	4470	4470	4470	1
303	20250109	144700	97333145	4460	4460	4460	4460	0
304	20250109	144600	97333145	4460	4460	4460	4460	0
305	20250109	144500	97333145	4460	4460	4460	4460	0
306	20250109	144400	97333145	4460	4460	4460	4460	12
307	20250109	144300	97279625	4460	4460	4460	4460	0
308	20250109	144200	97279625	4460	4460	4460	4460	0
309	20250109	144100	97279625	4460	4460	4460	4460	0
310	20250109	144000	97279625	4460	4460	4460	4460	0
311	20250109	143900	97279625	4460	4460	4460	4460	5
312	20250109	143800	97257325	4465	4465	4465	4465	0
313	20250109	143700	97257325	4465	4470	4470	4465	2455
314	20250109	143600	86293590	4470	4470	4470	4470	0
315	20250109	143500	86293590	4470	4470	4470	4470	3
316	20250109	143400	86280180	4480	4480	4480	4480	0
317	20250109	143300	86280180	4480	4480	4480	4480	0
318	20250109	143200	86280180	4480	4480	4480	4480	0
319	20250109	143100	86280180	4480	4480	4480	4480	0
320	20250109	143000	86280180	4480	4480	4480	4480	5
321	20250109	142900	86257780	4480	4480	4480	4480	0
322	20250109	142800	86257780	4480	4480	4480	4480	0
323	20250109	142700	86257780	4480	4480	4480	4480	0
324	20250109	142600	86257780	4480	4480	4480	4480	0
325	20250109	142500	86257780	4480	4480	4480	4480	0
326	20250109	142400	86257780	4480	4480	4480	4480	0
327	20250109	142300	86257780	4480	4480	4480	4480	0
328	20250109	142200	86257780	4480	4480	4480	4480	0
329	20250109	142100	86257780	4480	4480	4480	4480	11
330	20250109	142000	86208500	4480	4480	4480	4480	0
331	20250109	141900	86208500	4480	4480	4480	4480	0
332	20250109	141800	86208500	4480	4480	4480	4480	0
333	20250109	141700	86208500	4480	4480	4480	4480	0
334	20250109	141600	86208500	4480	4480	4480	4480	0
335	20250109	141500	86208500	4480	4480	4480	4480	0
336	20250109	141400	86208500	4480	4480	4480	4480	0
337	20250109	141300	86208500	4480	4480	4480	4480	0
338	20250109	141200	86208500	4480	4480	4480	4480	0
339	20250109	141100	86208500	4480	4480	4480	4480	0
340	20250109	141000	86208500	4480	4480	4480	4480	0
341	20250109	140900	86208500	4480	4480	4480	4480	0
342	20250109	140800	86208500	4480	4480	4480	4480	0
343	20250109	140700	86208500	4480	4480	4480	4480	0
344	20250109	140600	86208500	4480	4480	4480	4480	0
345	20250109	140500	86208500	4480	4480	4480	4480	0
346	20250109	140400	86208500	4480	4480	4480	4480	0
347	20250109	140300	86208500	4480	4480	4480	4480	0
348	20250109	140200	86208500	4480	4480	4480	4480	0
349	20250109	140100	86208500	4480	4475	4480	4470	239
350	20250109	140000	85139930	4480	4480	4480	4480	0
351	20250109	135900	85139930	4480	4480	4480	4480	0
352	20250109	135800	85139930	4480	4480	4480	4480	8
353	20250109	135700	85104090	4480	4480	4480	4480	0
354	20250109	135600	85104090	4480	4480	4480	4480	20
355	20250109	135500	85014490	4475	4475	4475	4475	10
356	20250109	135400	84969740	4480	4480	4480	4480	31
357	20250109	135300	84830860	4480	4480	4480	4480	0
358	20250109	135200	84830860	4480	4480	4480	4480	0
359	20250109	135100	84830860	4480	4480	4480	4480	0
360	20250109	135000	84830860	4480	4480	4480	4480	0
361	20250109	134900	84830860	4480	4480	4480	4480	0
362	20250109	134800	84830860	4480	4480	4480	4480	0
363	20250109	134700	84830860	4480	4480	4480	4480	0
364	20250109	134600	84830860	4480	4480	4480	4480	0
365	20250109	134500	84830860	4480	4480	4480	4480	0
366	20250109	134400	84830860	4480	4480	4480	4480	0
367	20250109	134300	84830860	4480	4480	4480	4480	0
368	20250109	134200	84830860	4480	4480	4480	4480	0
369	20250109	134100	84830860	4480	4480	4480	4480	0
370	20250109	134000	84830860	4480	4480	4480	4480	0
371	20250109	133900	84830860	4480	4480	4480	4480	1
372	20250109	133800	84826380	4475	4475	4475	4475	10
373	20250109	133700	84781630	4475	4475	4475	4475	0
374	20250109	133600	84781630	4475	4475	4475	4475	0
375	20250109	133500	84781630	4475	4475	4475	4475	0
376	20250109	133400	84781630	4475	4480	4480	4475	3
377	20250109	133300	84768200	4480	4480	4480	4480	0
378	20250109	133200	84768200	4480	4480	4480	4480	50
379	20250109	133100	84544200	4480	4480	4480	4480	0
380	20250109	133000	84544200	4480	4480	4480	4480	0
381	20250109	132900	84544200	4480	4480	4480	4480	0
382	20250109	132800	84544200	4480	4480	4480	4480	0
383	20250109	132700	84544200	4480	4480	4480	4480	0
384	20250109	132600	84544200	4480	4480	4480	4480	0
385	20250109	132500	84544200	4480	4480	4480	4480	0
386	20250109	132400	84544200	4480	4480	4480	4480	0
387	20250109	132300	84544200	4480	4480	4480	4480	1
388	20250109	132200	84539720	4475	4475	4475	4475	0
389	20250109	132100	84539720	4475	4475	4475	4475	0
390	20250109	132000	84539720	4475	4475	4475	4475	0
391	20250109	131900	84539720	4475	4475	4475	4475	0
392	20250109	131800	84539720	4475	4475	4475	4475	0
393	20250109	131700	84539720	4475	4475	4475	4475	0
394	20250109	131600	84539720	4475	4475	4475	4475	0
395	20250109	131500	84539720	4475	4475	4475	4475	1
396	20250109	131400	84535245	4470	4470	4470	4470	0
397	20250109	131300	84535245	4470	4470	4470	4470	0
398	20250109	131200	84535245	4470	4470	4470	4470	0
399	20250109	131100	84535245	4470	4470	4470	4470	0
400	20250109	131000	84535245	4470	4475	4475	4470	1317
401	20250109	130900	78645600	4470	4470	4470	4470	0
402	20250109	130800	78645600	4470	4470	4470	4470	0
403	20250109	130700	78645600	4470	4470	4470	4470	0
404	20250109	130600	78645600	4470	4470	4470	4470	0
405	20250109	130500	78645600	4470	4470	4470	4470	0
406	20250109	130400	78645600	4470	4470	4470	4470	0
407	20250109	130300	78645600	4470	4470	4470	4470	0
408	20250109	130200	78645600	4470	4470	4470	4470	70
409	20250109	130100	78332700	4470	4470	4470	4470	64
410	20250109	130000	78046620	4470	4470	4470	4470	0
411	20250109	125900	78046620	4470	4470	4470	4470	0
412	20250109	125800	78046620	4470	4470	4470	4470	0
413	20250109	125700	78046620	4470	4470	4470	4470	0
414	20250109	125600	78046620	4470	4470	4470	4470	0
415	20250109	125500	78046620	4470	4470	4470	4470	0
416	20250109	125400	78046620	4470	4470	4470	4470	0
417	20250109	125300	78046620	4470	4470	4470	4470	0
418	20250109	125200	78046620	4470	4470	4470	4470	0
419	20250109	125100	78046620	4470	4470	4470	4470	0
420	20250109	125000	78046620	4470	4470	4470	4470	0
421	20250109	124900	78046620	4470	4470	4470	4470	20
422	20250109	124800	77957220	4470	4470	4470	4470	0
423	20250109	124700	77957220	4470	4470	4470	4470	0
424	20250109	124600	77957220	4470	4470	4470	4470	0
425	20250109	124500	77957220	4470	4470	4470	4470	0
426	20250109	124400	77957220	4470	4470	4470	4470	0
427	20250109	124300	77957220	4470	4470	4470	4470	0
428	20250109	124200	77957220	4470	4470	4470	4470	0
429	20250109	124100	77957220	4470	4470	4470	4470	0
430	20250109	124000	77957220	4470	4470	4470	4470	0
431	20250109	123900	77957220	4470	4470	4470	4470	1
432	20250109	123800	77952750	4470	4470	4470	4470	0
433	20250109	123700	77952750	4470	4470	4470	4470	0
434	20250109	123600	77952750	4470	4470	4470	4470	0
435	20250109	123500	77952750	4470	4470	4470	4470	0
436	20250109	123400	77952750	4470	4470	4470	4470	0
437	20250109	123300	77952750	4470	4470	4470	4470	0
438	20250109	123200	77952750	4470	4470	4470	4470	5
439	20250109	123100	77930400	4475	4475	4475	4475	0
440	20250109	123000	77930400	4475	4475	4475	4475	0
441	20250109	122900	77930400	4475	4475	4475	4475	0
442	20250109	122800	77930400	4475	4475	4475	4475	0
443	20250109	122700	77930400	4475	4475	4475	4475	1
444	20250109	122600	77925925	4465	4465	4465	4465	3
445	20250109	122500	77912530	4465	4465	4465	4465	0
446	20250109	122400	77912530	4465	4465	4465	4465	0
447	20250109	122300	77912530	4465	4465	4465	4465	0
448	20250109	122200	77912530	4465	4465	4465	4465	0
449	20250109	122100	77912530	4465	4465	4465	4465	0
450	20250109	122000	77912530	4465	4465	4465	4465	2
451	20250109	121900	77903600	4465	4465	4465	4465	0
452	20250109	121800	77903600	4465	4465	4465	4465	0
453	20250109	121700	77903600	4465	4465	4465	4465	0
454	20250109	121600	77903600	4465	4465	4465	4465	3
455	20250109	121500	77890205	4465	4465	4465	4465	0
456	20250109	121400	77890205	4465	4465	4465	4465	0
457	20250109	121300	77890205	4465	4465	4465	4465	0
458	20250109	121200	77890205	4465	4465	4465	4465	0
459	20250109	121100	77890205	4465	4465	4465	4465	0
460	20250109	121000	77890205	4465	4465	4465	4465	0
461	20250109	120900	77890205	4465	4465	4465	4465	0
462	20250109	120800	77890205	4465	4465	4465	4465	0
463	20250109	120700	77890205	4465	4465	4465	4465	0
464	20250109	120600	77890205	4465	4465	4465	4465	0
465	20250109	120500	77890205	4465	4465	4465	4465	0
466	20250109	120400	77890205	4465	4465	4465	4465	0
467	20250109	120300	77890205	4465	4465	4465	4465	0
468	20250109	120200	77890205	4465	4465	4465	4465	0
469	20250109	120100	77890205	4465	4465	4465	4465	0
470	20250109	120000	77890205	4465	4465	4465	4465	0
471	20250109	115900	77890205	4465	4465	4465	4465	0
472	20250109	115800	77890205	4465	4465	4465	4465	0
473	20250109	115700	77890205	4465	4465	4465	4465	0
474	20250109	115600	77890205	4465	4465	4465	4465	0
475	20250109	115500	77890205	4465	4465	4465	4465	1
476	20250109	115400	77885740	4470	4470	4470	4470	0
477	20250109	115300	77885740	4470	4470	4470	4470	0
478	20250109	115200	77885740	4470	4470	4470	4470	0
479	20250109	115100	77885740	4470	4470	4470	4470	1
480	20250109	115000	77881270	4475	4475	4475	4475	0
481	20250109	114900	77881270	4475	4475	4475	4475	0
482	20250109	114800	77881270	4475	4475	4475	4475	0
483	20250109	114700	77881270	4475	4475	4475	4475	0
484	20250109	114600	77881270	4475	4475	4475	4475	0
485	20250109	114500	77881270	4475	4475	4475	4475	0
486	20250109	114400	77881270	4475	4475	4475	4475	0
487	20250109	114300	77881270	4475	4475	4475	4475	0
488	20250109	114200	77881270	4475	4475	4475	4475	0
489	20250109	114100	77881270	4475	4475	4475	4475	0
490	20250109	114000	77881270	4475	4475	4475	4475	0
491	20250109	113900	77881270	4475	4475	4475	4475	0
492	20250109	113800	77881270	4475	4475	4475	4475	0
493	20250109	113700	77881270	4475	4475	4475	4475	0
494	20250109	113600	77881270	4475	4475	4475	4475	0
495	20250109	113500	77881270	4475	4475	4475	4475	0
496	20250109	113400	77881270	4475	4475	4475	4475	0
497	20250109	113300	77881270	4475	4475	4475	4475	0
498	20250109	113200	77881270	4475	4475	4475	4475	0
499	20250109	113100	77881270	4475	4475	4475	4475	0
500	20250109	113000	77881270	4475	4475	4475	4475	0
501	20250109	112900	77881270	4475	4475	4475	4475	0
502	20250109	112800	77881270	4475	4475	4475	4475	1
503	20250109	112700	77876795	4480	4480	4480	4480	103
504	20250109	112600	77415355	4480	4480	4480	4480	0
505	20250109	112500	77415355	4480	4480	4480	4480	1
506	20250109	112400	77410875	4475	4475	4475	4475	0
507	20250109	112300	77410875	4475	4475	4475	4475	0
508	20250109	112200	77410875	4475	4475	4475	4475	5
509	20250109	112100	77388500	4460	4460	4460	4460	0
510	20250109	112000	77388500	4460	4460	4460	4460	0
511	20250109	111900	77388500	4460	4460	4460	4460	0
512	20250109	111800	77388500	4460	4460	4460	4460	0
513	20250109	111700	77388500	4460	4460	4460	4460	0
514	20250109	111600	77388500	4460	4460	4460	4460	0
515	20250109	111500	77388500	4460	4465	4465	4460	423
516	20250109	111400	75501670	4480	4480	4480	4480	0
517	20250109	111300	75501670	4480	4480	4480	4480	0
518	20250109	111200	75501670	4480	4480	4480	4480	0
519	20250109	111100	75501670	4480	4480	4480	4480	0
520	20250109	111000	75501670	4480	4480	4480	4480	0
521	20250109	110900	75501670	4480	4480	4480	4480	0
522	20250109	110800	75501670	4480	4480	4480	4480	0
523	20250109	110700	75501670	4480	4480	4480	4480	0
524	20250109	110600	75501670	4480	4480	4480	4480	0
525	20250109	110500	75501670	4480	4480	4480	4480	5
526	20250109	110400	75479270	4480	4480	4480	4480	3
527	20250109	110300	75465830	4480	4480	4480	4480	0
528	20250109	110200	75465830	4480	4470	4480	4470	1600
529	20250109	110100	68298335	4475	4475	4475	4475	1
530	20250109	110000	68293860	4465	4465	4465	4465	0
531	20250109	105900	68293860	4465	4465	4465	4465	0
532	20250109	105800	68293860	4465	4465	4465	4465	0
533	20250109	105700	68293860	4465	4465	4465	4465	0
534	20250109	105600	68293860	4465	4465	4465	4465	0
535	20250109	105500	68293860	4465	4465	4465	4465	1
536	20250109	105400	68289395	4480	4480	4480	4480	0
537	20250109	105300	68289395	4480	4480	4480	4480	0
538	20250109	105200	68289395	4480	4480	4480	4480	0
539	20250109	105100	68289395	4480	4480	4480	4480	0
540	20250109	105000	68289395	4480	4480	4480	4480	0
541	20250109	104900	68289395	4480	4480	4480	4480	0
542	20250109	104800	68289395	4480	4480	4480	4480	0
543	20250109	104700	68289395	4480	4480	4480	4480	0
544	20250109	104600	68289395	4480	4480	4480	4480	0
545	20250109	104500	68289395	4480	4480	4480	4480	0
546	20250109	104400	68289395	4480	4480	4480	4480	0
547	20250109	104300	68289395	4480	4480	4480	4480	0
548	20250109	104200	68289395	4480	4480	4480	4480	1
549	20250109	104100	68284915	4480	4480	4480	4480	0
550	20250109	104000	68284915	4480	4480	4480	4480	0
551	20250109	103900	68284915	4480	4480	4480	4480	0
552	20250109	103800	68284915	4480	4480	4480	4480	4
553	20250109	103700	68266995	4460	4465	4465	4460	16
554	20250109	103600	68195630	4465	4465	4465	4465	0
555	20250109	103500	68195630	4465	4465	4465	4465	1
556	20250109	103400	68191165	4480	4470	4480	4470	84
557	20250109	103300	67815295	4470	4470	4470	4470	2000
558	20250109	103200	58875295	4470	4470	4470	4470	0
559	20250109	103100	58875295	4470	4470	4470	4470	0
560	20250109	103000	58875295	4470	4470	4470	4470	0
561	20250109	102900	58875295	4470	4470	4470	4470	0
562	20250109	102800	58875295	4470	4470	4470	4470	0
563	20250109	102700	58875295	4470	4470	4470	4470	0
564	20250109	102600	58875295	4470	4470	4470	4470	1
565	20250109	102500	58870825	4460	4460	4460	4460	0
566	20250109	102400	58870825	4460	4475	4475	4460	105
567	20250109	102300	58402430	4475	4470	4475	4460	46
568	20250109	102200	58197095	4470	4470	4470	4470	0
569	20250109	102100	58197095	4470	4470	4470	4470	94
570	20250109	102000	57776915	4470	4470	4470	4470	0
571	20250109	101900	57776915	4470	4470	4470	4470	0
572	20250109	101800	57776915	4470	4470	4470	4470	0
573	20250109	101700	57776915	4470	4470	4470	4470	7
574	20250109	101600	57745625	4470	4470	4470	4470	1
575	20250109	101500	57741155	4470	4470	4470	4470	1
576	20250109	101400	57736685	4470	4470	4470	4470	0
577	20250109	101300	57736685	4470	4470	4470	4470	0
578	20250109	101200	57736685	4470	4470	4470	4470	0
579	20250109	101100	57736685	4470	4470	4470	4470	0
580	20250109	101000	57736685	4470	4470	4470	4470	10
581	20250109	100900	57691985	4470	4470	4470	4470	0
582	20250109	100800	57691985	4470	4470	4470	4470	0
583	20250109	100700	57691985	4470	4470	4470	4470	1
584	20250109	100600	57687515	4470	4470	4470	4470	0
585	20250109	100500	57687515	4470	4470	4470	4470	0
586	20250109	100400	57687515	4470	4470	4470	4470	1
587	20250109	100300	57683045	4470	4470	4470	4470	1
588	20250109	100200	57678575	4465	4465	4465	4465	0
589	20250109	100100	57678575	4465	4465	4465	4465	0
590	20250109	100000	57678575	4465	4465	4465	4465	0
591	20250109	095900	57678575	4465	4465	4465	4465	0
592	20250109	095800	57678575	4465	4465	4465	4465	0
593	20250109	095700	57678575	4465	4465	4465	4465	0
594	20250109	095600	57678575	4465	4465	4465	4465	0
595	20250109	095500	57678575	4465	4465	4465	4465	0
596	20250109	095400	57678575	4465	4465	4465	4465	0
597	20250109	095300	57678575	4465	4465	4465	4465	23
598	20250109	095200	57575880	4465	4465	4465	4465	0
599	20250109	095100	57575880	4465	4465	4465	4465	0
600	20250109	095000	57575880	4465	4465	4465	4465	1
601	20250109	094900	57571415	4460	4460	4460	4460	0
602	20250109	094800	57571415	4460	4460	4460	4460	4
603	20250109	094700	57553575	4470	4470	4470	4470	0
604	20250109	094600	57553575	4470	4470	4470	4470	0
605	20250109	094500	57553575	4470	4470	4470	4470	0
606	20250109	094400	57553575	4470	4465	4470	4465	6
607	20250109	094300	57526775	4465	4465	4465	4465	0
608	20250109	094200	57526775	4465	4455	4475	4455	35
609	20250109	094100	57370445	4455	4455	4455	4455	0
610	20250109	094000	57370445	4455	4455	4455	4455	0
611	20250109	093900	57370445	4455	4455	4455	4455	1
612	20250109	093800	57365990	4440	4440	4440	4440	0
613	20250109	093700	57365990	4440	4440	4440	4440	0
614	20250109	093600	57365990	4440	4440	4440	4440	0
615	20250109	093500	57365990	4440	4440	4440	4440	0
616	20250109	093400	57365990	4440	4440	4440	4440	272
617	20250109	093300	56158310	4440	4440	4440	4440	0
618	20250109	093200	56158310	4440	4440	4440	4440	639
619	20250109	093100	53321150	4430	4430	4430	4430	0
620	20250109	093000	53321150	4430	4450	4450	4430	1030
621	20250109	092900	48753495	4445	4445	4445	4445	0
622	20250109	092800	48753495	4445	4460	4470	4445	141
623	20250109	092700	48126235	4460	4460	4460	4460	0
624	20250109	092600	48126235	4460	4460	4460	4460	0
625	20250109	092500	48126235	4460	4460	4460	4460	1
626	20250109	092400	48121775	4480	4470	4480	4470	21
627	20250109	092300	48027705	4460	4480	4480	4460	6
628	20250109	092200	48000845	4480	4480	4480	4480	4
629	20250109	092100	47982925	4480	4470	4480	4470	100
630	20250109	092000	47535160	4470	4470	4470	4470	23
631	20250109	091900	47432350	4455	4435	4455	4435	996
632	20250109	091800	43015050	4435	4435	4435	4435	100
633	20250109	091700	42571550	4400	4430	4430	4400	3454
634	20250109	091600	27352205	4435	4435	4435	4435	55
635	20250109	091500	27108280	4435	4460	4460	4435	1007
636	20250109	091400	22642090	4460	4450	4460	4450	4
637	20250109	091300	22624270	4400	4400	4400	4400	0
638	20250109	091200	22624270	4400	4400	4400	4400	0
639	20250109	091100	22624270	4400	4400	4400	4400	0
640	20250109	091000	22624270	4400	4400	4400	4400	0
641	20250109	090900	22624270	4400	4400	4400	4400	0
642	20250109	090800	22624270	4400	4425	4425	4400	300
643	20250109	090700	21303705	4425	4415	4425	4390	2462
644	20250109	090600	10470135	4445	4425	4445	4405	1062
645	20250109	090500	5784405	4415	4415	4415	4415	0
646	20250109	090400	5784405	4415	4415	4415	4415	0
647	20250109	090300	5784405	4415	4435	4435	4415	1000
648	20250109	090200	1361675	4490	4460	4490	4420	301
649	20250109	090100	26950	4490	4490	4490	4490	4
650	20250109	090000	8990	4495	4495	4495	4495	2