KissMeData/093640/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200600	117701060	4645	4645	4645	4645	553
3	20250108	200500	117701060	4645	4645	4645	4645	0
4	20250108	200400	117701060	4645	4645	4645	4645	0
5	20250108	200300	117701060	4645	4645	4645	4645	0
6	20250108	200200	117701060	4645	4645	4645	4645	0
7	20250108	200100	117701060	4645	4645	4645	4645	0
8	20250108	200000	117701060	4645	4645	4645	4645	0
9	20250108	195900	117701060	4645	4645	4645	4645	0
10	20250108	195800	117701060	4645	4645	4645	4645	0
11	20250108	195700	117701060	4645	4645	4645	4645	0
12	20250108	195600	117701060	4645	4645	4645	4645	0
13	20250108	195500	117701060	4645	4645	4645	4645	0
14	20250108	195400	117701060	4645	4645	4645	4645	0
15	20250108	195300	117701060	4645	4645	4645	4645	0
16	20250108	195200	117701060	4645	4645	4645	4645	0
17	20250108	195100	117701060	4645	4645	4645	4645	0
18	20250108	195000	117701060	4645	4645	4645	4645	0
19	20250108	194900	117701060	4645	4645	4645	4645	0
20	20250108	194800	117701060	4645	4645	4645	4645	0
21	20250108	194700	117701060	4645	4645	4645	4645	0
22	20250108	194600	117701060	4645	4645	4645	4645	0
23	20250108	194500	117701060	4645	4645	4645	4645	0
24	20250108	194400	117701060	4645	4645	4645	4645	0
25	20250108	194300	117701060	4645	4645	4645	4645	0
26	20250108	194200	117701060	4645	4645	4645	4645	0
27	20250108	194100	117701060	4645	4645	4645	4645	0
28	20250108	194000	117701060	4645	4645	4645	4645	0
29	20250108	193900	117701060	4645	4645	4645	4645	0
30	20250108	193800	117701060	4645	4645	4645	4645	0
31	20250108	193700	117701060	4645	4645	4645	4645	0
32	20250108	193600	117701060	4645	4645	4645	4645	553
33	20250108	193500	117701060	4645	4645	4645	4645	0
34	20250108	193400	117701060	4645	4645	4645	4645	0
35	20250108	193300	117701060	4645	4645	4645	4645	0
36	20250108	193200	117701060	4645	4645	4645	4645	0
37	20250108	193100	117701060	4645	4645	4645	4645	0
38	20250108	193000	117701060	4645	4645	4645	4645	0
39	20250108	192900	117701060	4645	4645	4645	4645	0
40	20250108	192800	117701060	4645	4645	4645	4645	0
41	20250108	192700	117701060	4645	4645	4645	4645	0
42	20250108	192600	117701060	4645	4645	4645	4645	0
43	20250108	192500	117701060	4645	4645	4645	4645	0
44	20250108	192400	117701060	4645	4645	4645	4645	0
45	20250108	192300	117701060	4645	4645	4645	4645	0
46	20250108	192200	117701060	4645	4645	4645	4645	0
47	20250108	192100	117701060	4645	4645	4645	4645	0
48	20250108	192000	117701060	4645	4645	4645	4645	0
49	20250108	191900	117701060	4645	4645	4645	4645	0
50	20250108	191800	117701060	4645	4645	4645	4645	0
51	20250108	191700	117701060	4645	4645	4645	4645	0
52	20250108	191600	117701060	4645	4645	4645	4645	0
53	20250108	191500	117701060	4645	4645	4645	4645	0
54	20250108	191400	117701060	4645	4645	4645	4645	0
55	20250108	191300	117701060	4645	4645	4645	4645	0
56	20250108	191200	117701060	4645	4645	4645	4645	0
57	20250108	191100	117701060	4645	4645	4645	4645	0
58	20250108	191000	117701060	4645	4645	4645	4645	0
59	20250108	190900	117701060	4645	4645	4645	4645	0
60	20250108	190800	117701060	4645	4645	4645	4645	0
61	20250108	190700	117701060	4645	4645	4645	4645	0
62	20250108	190600	117701060	4645	4645	4645	4645	553
63	20250108	190500	117701060	4645	4645	4645	4645	0
64	20250108	190400	117701060	4645	4645	4645	4645	0
65	20250108	190300	117701060	4645	4645	4645	4645	0
66	20250108	190200	117701060	4645	4645	4645	4645	0
67	20250108	190100	117701060	4645	4645	4645	4645	0
68	20250108	190000	117701060	4645	4645	4645	4645	0
69	20250108	185900	117701060	4645	4645	4645	4645	0
70	20250108	185800	117701060	4645	4645	4645	4645	0
71	20250108	185700	117701060	4645	4645	4645	4645	0
72	20250108	185600	117701060	4645	4645	4645	4645	0
73	20250108	185500	117701060	4645	4645	4645	4645	0
74	20250108	185400	117701060	4645	4645	4645	4645	0
75	20250108	185300	117701060	4645	4645	4645	4645	0
76	20250108	185200	117701060	4645	4645	4645	4645	0
77	20250108	185100	117701060	4645	4645	4645	4645	0
78	20250108	185000	117701060	4645	4645	4645	4645	0
79	20250108	184900	117701060	4645	4645	4645	4645	0
80	20250108	184800	117701060	4645	4645	4645	4645	0
81	20250108	184700	117701060	4645	4645	4645	4645	0
82	20250108	184600	117701060	4645	4645	4645	4645	0
83	20250108	184500	117701060	4645	4645	4645	4645	0
84	20250108	184400	117701060	4645	4645	4645	4645	0
85	20250108	184300	117701060	4645	4645	4645	4645	0
86	20250108	184200	117701060	4645	4645	4645	4645	0
87	20250108	184100	117701060	4645	4645	4645	4645	0
88	20250108	184000	117701060	4645	4645	4645	4645	0
89	20250108	183900	117701060	4645	4645	4645	4645	0
90	20250108	183800	117701060	4645	4645	4645	4645	0
91	20250108	183700	117701060	4645	4645	4645	4645	0
92	20250108	183600	117701060	4645	4645	4645	4645	553
93	20250108	183500	117701060	4645	4645	4645	4645	0
94	20250108	183400	117701060	4645	4645	4645	4645	0
95	20250108	183300	117701060	4645	4645	4645	4645	0
96	20250108	183200	117701060	4645	4645	4645	4645	0
97	20250108	183100	117701060	4645	4645	4645	4645	0
98	20250108	183000	117701060	4645	4645	4645	4645	0
99	20250108	182900	117701060	4645	4645	4645	4645	0
100	20250108	182800	117701060	4645	4645	4645	4645	0
101	20250108	182700	117701060	4645	4645	4645	4645	0
102	20250108	182600	117701060	4645	4645	4645	4645	0
103	20250108	182500	117701060	4645	4645	4645	4645	0
104	20250108	182400	117701060	4645	4645	4645	4645	0
105	20250108	182300	117701060	4645	4645	4645	4645	0
106	20250108	182200	117701060	4645	4645	4645	4645	0
107	20250108	182100	117701060	4645	4645	4645	4645	0
108	20250108	182000	117701060	4645	4645	4645	4645	0
109	20250108	181900	117701060	4645	4645	4645	4645	0
110	20250108	181800	117701060	4645	4645	4645	4645	0
111	20250108	181700	117701060	4645	4645	4645	4645	0
112	20250108	181600	117701060	4645	4645	4645	4645	0
113	20250108	181500	117701060	4645	4645	4645	4645	0
114	20250108	181400	117701060	4645	4645	4645	4645	0
115	20250108	181300	117701060	4645	4645	4645	4645	0
116	20250108	181200	117701060	4645	4645	4645	4645	0
117	20250108	181100	117701060	4645	4645	4645	4645	0
118	20250108	181000	117701060	4645	4645	4645	4645	0
119	20250108	180900	117701060	4645	4645	4645	4645	0
120	20250108	180800	117701060	4645	4645	4645	4645	0
121	20250108	180700	117701060	4645	4645	4645	4645	0
122	20250108	180600	117701060	4645	4645	4645	4645	553
123	20250108	180500	117701060	4645	4645	4645	4645	0
124	20250108	180400	117701060	4645	4645	4645	4645	0
125	20250108	180300	117701060	4645	4645	4645	4645	0
126	20250108	180200	117701060	4645	4645	4645	4645	0
127	20250108	180100	117701060	4645	4645	4645	4645	0
128	20250108	180000	117701060	4645	4645	4645	4645	0
129	20250108	175900	117701060	4645	4645	4645	4645	0
130	20250108	175800	117701060	4645	4645	4645	4645	0
131	20250108	175700	117701060	4645	4645	4645	4645	0
132	20250108	175600	117701060	4645	4645	4645	4645	0
133	20250108	175500	117701060	4645	4645	4645	4645	0
134	20250108	175400	117701060	4645	4645	4645	4645	0
135	20250108	175300	117701060	4645	4645	4645	4645	0
136	20250108	175200	117701060	4645	4645	4645	4645	0
137	20250108	175100	117701060	4645	4645	4645	4645	0
138	20250108	175000	117701060	4645	4645	4645	4645	0
139	20250108	174900	117701060	4645	4645	4645	4645	0
140	20250108	174800	117701060	4645	4645	4645	4645	0
141	20250108	174700	117701060	4645	4645	4645	4645	0
142	20250108	174600	117701060	4645	4645	4645	4645	0
143	20250108	174500	117701060	4645	4645	4645	4645	0
144	20250108	174400	117701060	4645	4645	4645	4645	0
145	20250108	174300	117701060	4645	4645	4645	4645	0
146	20250108	174200	117701060	4645	4645	4645	4645	0
147	20250108	174100	117701060	4645	4645	4645	4645	0
148	20250108	174000	117701060	4645	4645	4645	4645	0
149	20250108	173900	117701060	4645	4645	4645	4645	0
150	20250108	173800	117701060	4645	4645	4645	4645	0
151	20250108	173700	117701060	4645	4645	4645	4645	0
152	20250108	173600	117701060	4645	4645	4645	4645	553
153	20250108	173500	117701060	4645	4645	4645	4645	0
154	20250108	173400	117701060	4645	4645	4645	4645	0
155	20250108	173300	117701060	4645	4645	4645	4645	0
156	20250108	173200	117701060	4645	4645	4645	4645	0
157	20250108	173100	117701060	4645	4645	4645	4645	0
158	20250108	173000	117701060	4645	4645	4645	4645	0
159	20250108	172900	117701060	4645	4645	4645	4645	0
160	20250108	172800	117701060	4645	4645	4645	4645	0
161	20250108	172700	117701060	4645	4645	4645	4645	0
162	20250108	172600	117701060	4645	4645	4645	4645	0
163	20250108	172500	117701060	4645	4645	4645	4645	0
164	20250108	172400	117701060	4645	4645	4645	4645	0
165	20250108	172300	117701060	4645	4645	4645	4645	0
166	20250108	172200	117701060	4645	4645	4645	4645	0
167	20250108	172100	117701060	4645	4645	4645	4645	0
168	20250108	172000	117701060	4645	4645	4645	4645	0
169	20250108	171900	117701060	4645	4645	4645	4645	0
170	20250108	171800	117701060	4645	4645	4645	4645	0
171	20250108	171700	117701060	4645	4645	4645	4645	0
172	20250108	171600	117701060	4645	4645	4645	4645	0
173	20250108	171500	117701060	4645	4645	4645	4645	0
174	20250108	171400	117701060	4645	4645	4645	4645	0
175	20250108	171300	117701060	4645	4645	4645	4645	0
176	20250108	171200	117701060	4645	4645	4645	4645	0
177	20250108	171100	117701060	4645	4645	4645	4645	0
178	20250108	171000	117701060	4645	4645	4645	4645	0
179	20250108	170900	117701060	4645	4645	4645	4645	0
180	20250108	170800	117701060	4645	4645	4645	4645	0
181	20250108	170700	117701060	4645	4645	4645	4645	0
182	20250108	170600	117701060	4645	4645	4645	4645	553
183	20250108	170500	117701060	4645	4645	4645	4645	0
184	20250108	170400	117701060	4645	4645	4645	4645	0
185	20250108	170300	117701060	4645	4645	4645	4645	0
186	20250108	170200	117701060	4645	4645	4645	4645	0
187	20250108	170100	117701060	4645	4645	4645	4645	0
188	20250108	170000	117701060	4645	4645	4645	4645	0
189	20250108	165900	117701060	4645	4645	4645	4645	0
190	20250108	165800	117701060	4645	4645	4645	4645	0
191	20250108	165700	117701060	4645	4645	4645	4645	0
192	20250108	165600	117701060	4645	4645	4645	4645	0
193	20250108	165500	117701060	4645	4645	4645	4645	0
194	20250108	165400	117701060	4645	4645	4645	4645	0
195	20250108	165300	117701060	4645	4645	4645	4645	0
196	20250108	165200	117701060	4645	4645	4645	4645	0
197	20250108	165100	117701060	4645	4645	4645	4645	0
198	20250108	165000	117701060	4645	4645	4645	4645	0
199	20250108	164900	117701060	4645	4645	4645	4645	0
200	20250108	164800	117701060	4645	4645	4645	4645	0
201	20250108	164700	117701060	4645	4645	4645	4645	0
202	20250108	164600	117701060	4645	4645	4645	4645	0
203	20250108	164500	117701060	4645	4645	4645	4645	0
204	20250108	164400	117701060	4645	4645	4645	4645	0
205	20250108	164300	117701060	4645	4645	4645	4645	0
206	20250108	164200	117701060	4645	4645	4645	4645	0
207	20250108	164100	117701060	4645	4645	4645	4645	0
208	20250108	164000	117701060	4645	4645	4645	4645	0
209	20250108	163900	117701060	4645	4645	4645	4645	0
210	20250108	163800	117701060	4645	4645	4645	4645	0
211	20250108	163700	117701060	4645	4645	4645	4645	0
212	20250108	163600	117701060	4645	4645	4645	4645	553
213	20250108	163500	117701060	4645	4645	4645	4645	0
214	20250108	163400	117701060	4645	4645	4645	4645	0
215	20250108	163300	117701060	4645	4645	4645	4645	0
216	20250108	163200	117701060	4645	4645	4645	4645	0
217	20250108	163100	117701060	4645	4645	4645	4645	0
218	20250108	163000	117701060	4645	4645	4645	4645	0
219	20250108	162900	117701060	4645	4645	4645	4645	0
220	20250108	162800	117701060	4645	4645	4645	4645	0
221	20250108	162700	117701060	4645	4645	4645	4645	0
222	20250108	162600	117701060	4645	4645	4645	4645	0
223	20250108	162500	117701060	4645	4645	4645	4645	0
224	20250108	162400	117701060	4645	4645	4645	4645	0
225	20250108	162300	117701060	4645	4645	4645	4645	0
226	20250108	162200	117701060	4645	4645	4645	4645	0
227	20250108	162100	117701060	4645	4645	4645	4645	0
228	20250108	162000	117701060	4645	4645	4645	4645	0
229	20250108	161900	117701060	4645	4645	4645	4645	0
230	20250108	161800	117701060	4645	4645	4645	4645	0
231	20250108	161700	117701060	4645	4645	4645	4645	0
232	20250108	161600	117701060	4645	4645	4645	4645	0
233	20250108	161500	117701060	4645	4645	4645	4645	0
234	20250108	161400	117701060	4645	4645	4645	4645	0
235	20250108	161300	117701060	4645	4645	4645	4645	0
236	20250108	161200	117701060	4645	4645	4645	4645	0
237	20250108	161100	117701060	4645	4645	4645	4645	0
238	20250108	161000	117701060	4645	4645	4645	4645	0
239	20250108	160900	117701060	4645	4645	4645	4645	0
240	20250108	160800	117701060	4645	4645	4645	4645	0
241	20250108	160700	117701060	4645	4645	4645	4645	0
242	20250108	160600	117701060	4645	4645	4645	4645	553
243	20250108	160500	117701060	4645	4645	4645	4645	0
244	20250108	160400	117701060	4645	4645	4645	4645	0
245	20250108	160300	117701060	4645	4645	4645	4645	0
246	20250108	160200	117701060	4645	4645	4645	4645	0
247	20250108	160100	117701060	4645	4645	4645	4645	0
248	20250108	160000	117701060	4645	4645	4645	4645	0
249	20250108	155900	117701060	4645	4645	4645	4645	0
250	20250108	155800	117701060	4645	4645	4645	4645	0
251	20250108	155700	117701060	4645	4645	4645	4645	0
252	20250108	155600	117701060	4645	4645	4645	4645	0
253	20250108	155500	117701060	4645	4645	4645	4645	0
254	20250108	155400	117701060	4645	4645	4645	4645	0
255	20250108	155300	117701060	4645	4645	4645	4645	0
256	20250108	155200	117701060	4645	4645	4645	4645	0
257	20250108	155100	117701060	4645	4645	4645	4645	0
258	20250108	155000	117701060	4645	4645	4645	4645	0
259	20250108	154900	117701060	4645	4645	4645	4645	0
260	20250108	154800	117701060	4645	4645	4645	4645	0
261	20250108	154700	117701060	4645	4645	4645	4645	0
262	20250108	154600	117701060	4645	4645	4645	4645	0
263	20250108	154500	117701060	4645	4645	4645	4645	0
264	20250108	154400	117701060	4645	4645	4645	4645	0
265	20250108	154300	117701060	4645	4645	4645	4645	0
266	20250108	154200	117701060	4645	4645	4645	4645	0
267	20250108	154100	117701060	4645	4645	4645	4645	0
268	20250108	154000	117701060	4645	4645	4645	4645	0
269	20250108	153900	117701060	4645	4645	4645	4645	0
270	20250108	153800	117701060	4645	4645	4645	4645	0
271	20250108	153700	117701060	4645	4645	4645	4645	0
272	20250108	153600	117701060	4645	4645	4645	4645	553
273	20250108	153500	117701060	4645	4645	4645	4645	0
274	20250108	153400	117701060	4645	4645	4645	4645	0
275	20250108	153300	117701060	4645	4645	4645	4645	0
276	20250108	153200	117701060	4645	4645	4645	4645	0
277	20250108	153100	117701060	4645	4645	4645	4645	0
278	20250108	153000	117701060	4645	4645	4645	4645	553
279	20250108	152900	115132375	4645	4645	4645	4645	0
280	20250108	152800	115132375	4645	4645	4645	4645	0
281	20250108	152700	115132375	4645	4645	4645	4645	0
282	20250108	152600	115132375	4645	4645	4645	4645	0
283	20250108	152500	115132375	4645	4645	4645	4645	0
284	20250108	152400	115132375	4645	4645	4645	4645	0
285	20250108	152300	115132375	4645	4645	4645	4645	0
286	20250108	152200	115132375	4645	4645	4645	4645	0
287	20250108	152100	115132375	4645	4645	4645	4645	0
288	20250108	152000	115132375	4645	4645	4645	4645	0
289	20250108	151900	115132375	4645	4650	4650	4645	91
290	20250108	151800	114709335	4650	4650	4650	4650	25
291	20250108	151700	114593085	4650	4655	4655	4650	176
292	20250108	151600	113773915	4665	4665	4665	4665	0
293	20250108	151500	113773915	4665	4660	4665	4660	427
294	20250108	151400	111783910	4660	4660	4660	4660	5
295	20250108	151300	111760610	4655	4660	4660	4655	20
296	20250108	151200	111667505	4665	4665	4665	4665	0
297	20250108	151100	111667505	4665	4665	4665	4665	14
298	20250108	151000	111602195	4660	4660	4660	4660	61
299	20250108	150900	111317935	4665	4665	4665	4665	0
300	20250108	150800	111317935	4665	4665	4665	4665	0
301	20250108	150700	111317935	4665	4670	4670	4665	58
302	20250108	150600	111047350	4670	4670	4670	4670	1
303	20250108	150500	111042680	4670	4670	4670	4670	0
304	20250108	150400	111042680	4670	4670	4670	4670	1
305	20250108	150300	111038010	4665	4665	4665	4665	1
306	20250108	150200	111033345	4670	4670	4670	4670	0
307	20250108	150100	111033345	4670	4670	4670	4670	0
308	20250108	150000	111033345	4670	4670	4670	4670	1
309	20250108	145900	111028675	4670	4670	4670	4670	218
310	20250108	145800	110010615	4670	4670	4670	4670	5
311	20250108	145700	109987265	4670	4670	4670	4670	41
312	20250108	145600	109795795	4670	4670	4670	4670	0
313	20250108	145500	109795795	4670	4670	4670	4670	0
314	20250108	145400	109795795	4670	4670	4670	4670	0
315	20250108	145300	109795795	4670	4670	4670	4670	0
316	20250108	145200	109795795	4670	4670	4670	4670	0
317	20250108	145100	109795795	4670	4670	4670	4670	0
318	20250108	145000	109795795	4670	4670	4670	4670	0
319	20250108	144900	109795795	4670	4670	4670	4670	0
320	20250108	144800	109795795	4670	4670	4670	4670	5
321	20250108	144700	109772445	4665	4665	4665	4665	0
322	20250108	144600	109772445	4665	4665	4665	4665	0
323	20250108	144500	109772445	4665	4665	4665	4665	0
324	20250108	144400	109772445	4665	4665	4665	4665	0
325	20250108	144300	109772445	4665	4665	4665	4665	0
326	20250108	144200	109772445	4665	4665	4665	4665	0
327	20250108	144100	109772445	4665	4665	4665	4665	7
328	20250108	144000	109739790	4665	4665	4665	4665	0
329	20250108	143900	109739790	4665	4665	4665	4665	0
330	20250108	143800	109739790	4665	4665	4665	4665	0
331	20250108	143700	109739790	4665	4665	4665	4665	0
332	20250108	143600	109739790	4665	4665	4665	4665	2
333	20250108	143500	109730460	4665	4665	4665	4665	17
334	20250108	143400	109651155	4665	4665	4665	4665	0
335	20250108	143300	109651155	4665	4665	4665	4665	0
336	20250108	143200	109651155	4665	4665	4665	4665	100
337	20250108	143100	109184655	4665	4665	4665	4665	0
338	20250108	143000	109184655	4665	4665	4665	4665	0
339	20250108	142900	109184655	4665	4665	4665	4665	1
340	20250108	142800	109179990	4665	4665	4665	4665	0
341	20250108	142700	109179990	4665	4665	4665	4665	1
342	20250108	142600	109175325	4665	4665	4665	4665	0
343	20250108	142500	109175325	4665	4665	4665	4665	1
344	20250108	142400	109170660	4665	4665	4665	4665	0
345	20250108	142300	109170660	4665	4665	4665	4665	0
346	20250108	142200	109170660	4665	4665	4665	4665	90
347	20250108	142100	108750810	4665	4665	4665	4665	0
348	20250108	142000	108750810	4665	4665	4665	4665	0
349	20250108	141900	108750810	4665	4665	4665	4665	94
350	20250108	141800	108312300	4665	4665	4665	4665	100
351	20250108	141700	107845800	4665	4665	4665	4665	0
352	20250108	141600	107845800	4665	4665	4665	4665	0
353	20250108	141500	107845800	4665	4665	4665	4665	0
354	20250108	141400	107845800	4665	4665	4665	4665	20
355	20250108	141300	107752500	4665	4665	4665	4665	5
356	20250108	141200	107729175	4665	4665	4665	4665	0
357	20250108	141100	107729175	4665	4665	4665	4665	0
358	20250108	141000	107729175	4665	4665	4665	4665	1
359	20250108	140900	107724510	4665	4675	4675	4665	64
360	20250108	140800	107425940	4675	4675	4675	4675	110
361	20250108	140700	106911690	4650	4650	4650	4650	0
362	20250108	140600	106911690	4650	4650	4650	4650	0
363	20250108	140500	106911690	4650	4655	4655	4650	22
364	20250108	140400	106809310	4675	4675	4675	4675	0
365	20250108	140300	106809310	4675	4675	4675	4675	0
366	20250108	140200	106809310	4675	4675	4675	4675	0
367	20250108	140100	106809310	4675	4675	4675	4675	0
368	20250108	140000	106809310	4675	4675	4675	4675	0
369	20250108	135900	106809310	4675	4675	4675	4675	0
370	20250108	135800	106809310	4675	4675	4675	4675	0
371	20250108	135700	106809310	4675	4675	4675	4675	1
372	20250108	135600	106804635	4675	4675	4675	4675	0
373	20250108	135500	106804635	4675	4675	4675	4675	1
374	20250108	135400	106799960	4645	4645	4645	4645	0
375	20250108	135300	106799960	4645	4645	4645	4645	0
376	20250108	135200	106799960	4645	4645	4645	4645	0
377	20250108	135100	106799960	4645	4645	4645	4645	1
378	20250108	135000	106795315	4675	4675	4675	4675	0
379	20250108	134900	106795315	4675	4675	4675	4675	0
380	20250108	134800	106795315	4675	4675	4675	4675	1
381	20250108	134700	106790640	4670	4670	4670	4670	13
382	20250108	134600	106729930	4670	4670	4670	4670	5
383	20250108	134500	106706580	4665	4665	4665	4665	0
384	20250108	134400	106706580	4665	4665	4665	4665	0
385	20250108	134300	106706580	4665	4665	4665	4665	0
386	20250108	134200	106706580	4665	4665	4665	4665	0
387	20250108	134100	106706580	4665	4665	4665	4665	16
388	20250108	134000	106631940	4665	4665	4665	4665	0
389	20250108	133900	106631940	4665	4665	4665	4665	0
390	20250108	133800	106631940	4665	4660	4665	4660	14
391	20250108	133700	106566680	4650	4645	4650	4645	2286
392	20250108	133600	95939045	4645	4645	4645	4645	0
393	20250108	133500	95939045	4645	4645	4645	4645	0
394	20250108	133400	95939045	4645	4645	4645	4645	0
395	20250108	133300	95939045	4645	4645	4645	4645	0
396	20250108	133200	95939045	4645	4645	4645	4645	0
397	20250108	133100	95939045	4645	4645	4645	4645	0
398	20250108	133000	95939045	4645	4645	4645	4645	0
399	20250108	132900	95939045	4645	4645	4645	4645	0
400	20250108	132800	95939045	4645	4645	4645	4645	0
401	20250108	132700	95939045	4645	4645	4645	4645	0
402	20250108	132600	95939045	4645	4645	4645	4645	0
403	20250108	132500	95939045	4645	4640	4645	4620	339
404	20250108	132400	94369880	4645	4645	4645	4645	10
405	20250108	132300	94323430	4645	4645	4645	4645	0
406	20250108	132200	94323430	4645	4645	4645	4645	0
407	20250108	132100	94323430	4645	4645	4645	4645	0
408	20250108	132000	94323430	4645	4645	4645	4645	0
409	20250108	131900	94323430	4645	4645	4645	4645	0
410	20250108	131800	94323430	4645	4645	4645	4645	0
411	20250108	131700	94323430	4645	4645	4645	4645	6
412	20250108	131600	94295560	4645	4645	4645	4645	0
413	20250108	131500	94295560	4645	4645	4645	4645	0
414	20250108	131400	94295560	4645	4645	4645	4645	2
415	20250108	131300	94286270	4645	4645	4645	4645	24
416	20250108	131200	94174790	4650	4650	4650	4650	1
417	20250108	131100	94170140	4650	4650	4650	4650	0
418	20250108	131000	94170140	4650	4650	4650	4650	0
419	20250108	130900	94170140	4650	4650	4650	4650	20
420	20250108	130800	94077140	4650	4650	4650	4650	0
421	20250108	130700	94077140	4650	4650	4650	4650	0
422	20250108	130600	94077140	4650	4650	4650	4650	12
423	20250108	130500	94021340	4650	4650	4650	4650	0
424	20250108	130400	94021340	4650	4650	4650	4650	1
425	20250108	130300	94016690	4650	4650	4650	4650	0
426	20250108	130200	94016690	4650	4650	4650	4650	0
427	20250108	130100	94016690	4650	4650	4650	4650	0
428	20250108	130000	94016690	4650	4650	4650	4650	0
429	20250108	125900	94016690	4650	4650	4650	4650	0
430	20250108	125800	94016690	4650	4650	4650	4650	0
431	20250108	125700	94016690	4650	4650	4650	4650	0
432	20250108	125600	94016690	4650	4650	4650	4650	206
433	20250108	125500	93058790	4650	4650	4650	4650	53
434	20250108	125400	92812340	4650	4650	4650	4650	367
435	20250108	125300	91105790	4650	4650	4650	4650	1
436	20250108	125200	91101140	4645	4650	4650	4645	171
437	20250108	125100	90306090	4620	4645	4645	4620	100
438	20250108	125000	89843720	4650	4650	4650	4650	0
439	20250108	124900	89843720	4650	4650	4650	4650	0
440	20250108	124800	89843720	4650	4650	4650	4650	0
441	20250108	124700	89843720	4650	4650	4650	4650	0
442	20250108	124600	89843720	4650	4650	4650	4650	0
443	20250108	124500	89843720	4650	4650	4650	4650	0
444	20250108	124400	89843720	4650	4645	4650	4645	352
445	20250108	124300	88206970	4645	4645	4645	4645	0
446	20250108	124200	88206970	4645	4645	4645	4645	391
447	20250108	124100	86390775	4645	4645	4645	4645	309
448	20250108	124000	84955470	4650	4650	4650	4650	3564
449	20250108	123900	68382870	4650	4650	4650	4650	0
450	20250108	123800	68382870	4650	4650	4650	4650	0
451	20250108	123700	68382870	4650	4660	4660	4650	1287
452	20250108	123600	62398050	4675	4675	4675	4675	0
453	20250108	123500	62398050	4675	4675	4675	4675	0
454	20250108	123400	62398050	4675	4675	4675	4675	0
455	20250108	123300	62398050	4675	4675	4675	4675	0
456	20250108	123200	62398050	4675	4675	4675	4675	1
457	20250108	123100	62393375	4660	4675	4675	4660	2
458	20250108	123000	62384040	4665	4665	4665	4665	1
459	20250108	122900	62379375	4680	4680	4680	4680	0
460	20250108	122800	62379375	4680	4680	4680	4680	1
461	20250108	122700	62374695	4685	4685	4685	4685	74
462	20250108	122600	62028005	4680	4680	4680	4680	1
463	20250108	122500	62023325	4680	4680	4680	4680	0
464	20250108	122400	62023325	4680	4680	4680	4680	1
465	20250108	122300	62018645	4670	4670	4670	4670	0
466	20250108	122200	62018645	4670	4670	4670	4670	10
467	20250108	122100	61971945	4655	4655	4655	4655	0
468	20250108	122000	61971945	4655	4655	4655	4655	0
469	20250108	121900	61971945	4655	4655	4655	4655	0
470	20250108	121800	61971945	4655	4655	4655	4655	0
471	20250108	121700	61971945	4655	4655	4655	4655	0
472	20250108	121600	61971945	4655	4655	4655	4655	605
473	20250108	121500	59155670	4655	4655	4655	4655	1
474	20250108	121400	59151015	4680	4680	4680	4680	0
475	20250108	121300	59151015	4680	4680	4680	4680	0
476	20250108	121200	59151015	4680	4680	4680	4680	2
477	20250108	121100	59141655	4655	4655	4655	4655	0
478	20250108	121000	59141655	4655	4655	4655	4655	0
479	20250108	120900	59141655	4655	4655	4655	4655	0
480	20250108	120800	59141655	4655	4655	4655	4655	1
481	20250108	120700	59137000	4690	4690	4690	4690	0
482	20250108	120600	59137000	4690	4690	4690	4690	0
483	20250108	120500	59137000	4690	4690	4690	4690	0
484	20250108	120400	59137000	4690	4690	4690	4690	0
485	20250108	120300	59137000	4690	4690	4690	4690	10
486	20250108	120200	59090100	4690	4690	4690	4690	0
487	20250108	120100	59090100	4690	4690	4690	4690	112
488	20250108	120000	58564820	4690	4690	4690	4690	200
489	20250108	115900	57626820	4690	4690	4690	4690	0
490	20250108	115800	57626820	4690	4690	4690	4690	0
491	20250108	115700	57626820	4690	4690	4690	4690	0
492	20250108	115600	57626820	4690	4690	4690	4690	1
493	20250108	115500	57622130	4650	4650	4650	4650	0
494	20250108	115400	57622130	4650	4650	4650	4650	1
495	20250108	115300	57617480	4695	4695	4695	4695	0
496	20250108	115200	57617480	4695	4695	4695	4695	0
497	20250108	115100	57617480	4695	4695	4695	4695	0
498	20250108	115000	57617480	4695	4695	4695	4695	0
499	20250108	114900	57617480	4695	4695	4695	4695	0
500	20250108	114800	57617480	4695	4695	4695	4695	0
501	20250108	114700	57617480	4695	4695	4695	4695	10
502	20250108	114600	57570530	4695	4695	4695	4695	0
503	20250108	114500	57570530	4695	4695	4695	4695	0
504	20250108	114400	57570530	4695	4695	4695	4695	0
505	20250108	114300	57570530	4695	4695	4695	4695	0
506	20250108	114200	57570530	4695	4695	4695	4695	1
507	20250108	114100	57565835	4680	4680	4680	4680	994
508	20250108	114000	52913915	4695	4695	4695	4695	0
509	20250108	113900	52913915	4695	4695	4695	4695	20
510	20250108	113800	52820015	4700	4700	4700	4700	0
511	20250108	113700	52820015	4700	4700	4700	4700	21
512	20250108	113600	52721315	4700	4700	4700	4700	0
513	20250108	113500	52721315	4700	4655	4700	4625	152
514	20250108	113400	52016850	4700	4700	4700	4700	10
515	20250108	113300	51969850	4700	4700	4700	4700	0
516	20250108	113200	51969850	4700	4690	4700	4690	16
517	20250108	113100	51894780	4690	4660	4690	4660	37
518	20250108	113000	51722025	4660	4660	4660	4660	0
519	20250108	112900	51722025	4660	4660	4660	4660	0
520	20250108	112800	51722025	4660	4660	4660	4660	0
521	20250108	112700	51722025	4660	4660	4660	4660	0
522	20250108	112600	51722025	4660	4660	4660	4660	0
523	20250108	112500	51722025	4660	4660	4660	4660	0
524	20250108	112400	51722025	4660	4650	4660	4650	2271
525	20250108	112300	41140925	4650	4650	4650	4650	23
526	20250108	112200	41033975	4650	4650	4650	4650	0
527	20250108	112100	41033975	4650	4650	4650	4650	1
528	20250108	112000	41029325	4630	4630	4630	4630	0
529	20250108	111900	41029325	4630	4630	4630	4630	0
530	20250108	111800	41029325	4630	4630	4630	4630	0
531	20250108	111700	41029325	4630	4630	4630	4630	0
532	20250108	111600	41029325	4630	4630	4630	4630	0
533	20250108	111500	41029325	4630	4630	4630	4630	0
534	20250108	111400	41029325	4630	4630	4630	4630	0
535	20250108	111300	41029325	4630	4630	4630	4630	0
536	20250108	111200	41029325	4630	4630	4630	4630	0
537	20250108	111100	41029325	4630	4630	4630	4630	0
538	20250108	111000	41029325	4630	4630	4630	4630	0
539	20250108	110900	41029325	4630	4630	4630	4630	0
540	20250108	110800	41029325	4630	4630	4630	4630	0
541	20250108	110700	41029325	4630	4630	4630	4630	0
542	20250108	110600	41029325	4630	4630	4630	4630	0
543	20250108	110500	41029325	4630	4630	4630	4630	1
544	20250108	110400	41024695	4660	4660	4660	4660	0
545	20250108	110300	41024695	4660	4660	4660	4660	0
546	20250108	110200	41024695	4660	4660	4660	4660	0
547	20250108	110100	41024695	4660	4660	4660	4660	0
548	20250108	110000	41024695	4660	4630	4660	4630	2
549	20250108	105900	41015405	4655	4655	4655	4655	1
550	20250108	105800	41010750	4655	4655	4655	4655	0
551	20250108	105700	41010750	4655	4655	4655	4655	11
552	20250108	105600	40959545	4630	4630	4630	4630	4
553	20250108	105500	40941025	4635	4635	4635	4635	0
554	20250108	105400	40941025	4635	4635	4635	4635	0
555	20250108	105300	40941025	4635	4635	4635	4635	0
556	20250108	105200	40941025	4635	4635	4635	4635	1
557	20250108	105100	40936390	4660	4655	4660	4655	2
558	20250108	105000	40927075	4625	4625	4625	4625	0
559	20250108	104900	40927075	4625	4625	4625	4625	0
560	20250108	104800	40927075	4625	4625	4625	4625	0
561	20250108	104700	40927075	4625	4625	4625	4625	0
562	20250108	104600	40927075	4625	4625	4625	4625	0
563	20250108	104500	40927075	4625	4655	4660	4615	13
564	20250108	104400	40866595	4655	4655	4660	4615	12
565	20250108	104300	40810880	4615	4650	4660	4615	25
566	20250108	104200	40694675	4645	4630	4645	4630	50
567	20250108	104100	40462860	4610	4610	4610	4610	0
568	20250108	104000	40462860	4610	4610	4610	4610	0
569	20250108	103900	40462860	4610	4610	4610	4610	0
570	20250108	103800	40462860	4610	4630	4630	4610	3
571	20250108	103700	40448990	4605	4605	4605	4605	1
572	20250108	103600	40444385	4620	4620	4620	4620	1
573	20250108	103500	40439765	4620	4620	4620	4620	17
574	20250108	103400	40361225	4605	4605	4605	4605	0
575	20250108	103300	40361225	4605	4605	4605	4605	1
576	20250108	103200	40356620	4605	4605	4605	4605	0
577	20250108	103100	40356620	4605	4605	4620	4605	3
578	20250108	103000	40342790	4620	4620	4620	4620	21
579	20250108	102900	40245770	4620	4620	4620	4620	0
580	20250108	102800	40245770	4620	4620	4620	4620	23
581	20250108	102700	40139510	4610	4610	4610	4610	30
582	20250108	102600	40001210	4620	4620	4620	4620	1
583	20250108	102500	39996590	4610	4610	4610	4610	0
584	20250108	102400	39996590	4610	4615	4615	4610	521
585	20250108	102300	37593410	4615	4615	4615	4615	0
586	20250108	102200	37593410	4615	4615	4615	4615	0
587	20250108	102100	37593410	4615	4615	4615	4615	0
588	20250108	102000	37593410	4615	4615	4615	4615	1
589	20250108	101900	37588795	4620	4620	4620	4620	0
590	20250108	101800	37588795	4620	4620	4620	4620	0
591	20250108	101700	37588795	4620	4620	4620	4620	0
592	20250108	101600	37588795	4620	4620	4620	4620	0
593	20250108	101500	37588795	4620	4620	4620	4620	0
594	20250108	101400	37588795	4620	4620	4620	4620	0
595	20250108	101300	37588795	4620	4620	4620	4620	0
596	20250108	101200	37588795	4620	4620	4620	4620	1
597	20250108	101100	37584175	4625	4625	4625	4625	4
598	20250108	101000	37565675	4625	4625	4625	4625	6
599	20250108	100900	37537925	4625	4625	4625	4625	1
600	20250108	100800	37533300	4610	4625	4625	4610	3
601	20250108	100700	37519440	4610	4610	4610	4610	1
602	20250108	100600	37514830	4625	4620	4625	4615	128
603	20250108	100500	36924080	4625	4620	4625	4620	61
604	20250108	100400	36642205	4625	4625	4625	4625	0
605	20250108	100300	36642205	4625	4625	4625	4625	2
606	20250108	100200	36632955	4625	4625	4625	4625	33
607	20250108	100100	36480330	4625	4625	4625	4625	5
608	20250108	100000	36457205	4625	4625	4625	4625	15
609	20250108	095900	36387830	4625	4625	4625	4625	0
610	20250108	095800	36387830	4625	4625	4625	4625	0
611	20250108	095700	36387830	4625	4645	4645	4625	3
612	20250108	095600	36373915	4645	4645	4645	4645	1
613	20250108	095500	36369270	4620	4620	4620	4620	0
614	20250108	095400	36369270	4620	4620	4620	4620	0
615	20250108	095300	36369270	4620	4620	4620	4620	0
616	20250108	095200	36369270	4620	4620	4620	4620	0
617	20250108	095100	36369270	4620	4620	4620	4620	0
618	20250108	095000	36369270	4620	4620	4620	4620	0
619	20250108	094900	36369270	4620	4620	4620	4620	0
620	20250108	094800	36369270	4620	4620	4620	4620	0
621	20250108	094700	36369270	4620	4620	4620	4620	200
622	20250108	094600	35445270	4620	4625	4625	4620	150
623	20250108	094500	34752020	4625	4655	4655	4625	2
624	20250108	094400	34742740	4655	4635	4655	4635	29
625	20250108	094300	34607865	4635	4635	4635	4635	29
626	20250108	094200	34473450	4635	4625	4635	4625	3
627	20250108	094100	34459555	4635	4635	4635	4625	12
628	20250108	094000	34403945	4635	4655	4655	4635	450
629	20250108	093900	32318170	4655	4655	4655	4655	3
630	20250108	093800	32304205	4635	4635	4635	4635	0
631	20250108	093700	32304205	4635	4635	4635	4635	0
632	20250108	093600	32304205	4635	4635	4635	4635	0
633	20250108	093500	32304205	4635	4635	4635	4635	0
634	20250108	093400	32304205	4635	4635	4635	4635	0
635	20250108	093300	32304205	4635	4635	4635	4635	0
636	20250108	093200	32304205	4635	4645	4645	4635	32
637	20250108	093100	32155875	4655	4655	4655	4655	3
638	20250108	093000	32141910	4645	4655	4655	4645	12
639	20250108	092900	32086150	4655	4655	4655	4655	0
640	20250108	092800	32086150	4655	4640	4655	4640	22
641	20250108	092700	31983890	4635	4635	4635	4635	9
642	20250108	092600	31942175	4625	4625	4625	4625	1
643	20250108	092500	31937550	4660	4660	4660	4660	3
644	20250108	092400	31923570	4660	4660	4660	4660	1
645	20250108	092300	31918910	4640	4660	4660	4640	3
646	20250108	092200	31904970	4620	4620	4620	4620	0
647	20250108	092100	31904970	4620	4640	4640	4620	100
648	20250108	092000	31442155	4640	4650	4650	4640	79
649	20250108	091900	31075015	4660	4660	4660	4660	0
650	20250108	091800	31075015	4660	4660	4660	4660	2
651	20250108	091700	31065695	4650	4650	4650	4650	0
652	20250108	091600	31065695	4650	4650	4650	4650	0
653	20250108	091500	31065695	4650	4670	4670	4650	3
654	20250108	091400	31051715	4670	4650	4680	4650	4
655	20250108	091300	31033045	4680	4680	4680	4680	0
656	20250108	091200	31033045	4680	4680	4680	4680	4
657	20250108	091100	31014325	4650	4650	4650	4650	39
658	20250108	091000	30832975	4650	4685	4685	4650	536
659	20250108	090900	28335425	4685	4690	4690	4685	3
660	20250108	090800	28321365	4690	4690	4690	4690	1
661	20250108	090700	28316675	4695	4695	4695	4695	22
662	20250108	090600	28213385	4695	4695	4695	4695	55
663	20250108	090500	27955160	4695	4695	4700	4695	5061
664	20250108	090400	4193460	4695	4695	4695	4695	450
665	20250108	090300	2080710	4700	4680	4700	4680	15
666	20250108	090200	2010365	4680	4675	4680	4675	2
667	20250108	090100	2001010	4610	4610	4610	4610	0
668	20250108	090000	2001010	4610	4600	4610	4600	435