KissMeData/100220/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200800	145366825	4475	4475	4475	4475	908
3	20250113	200700	145366825	4475	4475	4475	4475	0
4	20250113	200600	145366825	4475	4475	4475	4475	0
5	20250113	200500	145366825	4475	4475	4475	4475	0
6	20250113	200400	145366825	4475	4475	4475	4475	0
7	20250113	200300	145366825	4475	4475	4475	4475	0
8	20250113	200200	145366825	4475	4475	4475	4475	0
9	20250113	200100	145366825	4475	4475	4475	4475	0
10	20250113	200000	145366825	4475	4475	4475	4475	0
11	20250113	195900	145366825	4475	4475	4475	4475	0
12	20250113	195800	145366825	4475	4475	4475	4475	0
13	20250113	195700	145366825	4475	4475	4475	4475	0
14	20250113	195600	145366825	4475	4475	4475	4475	0
15	20250113	195500	145366825	4475	4475	4475	4475	0
16	20250113	195400	145366825	4475	4475	4475	4475	0
17	20250113	195300	145366825	4475	4475	4475	4475	0
18	20250113	195200	145366825	4475	4475	4475	4475	0
19	20250113	195100	145366825	4475	4475	4475	4475	0
20	20250113	195000	145366825	4475	4475	4475	4475	0
21	20250113	194900	145366825	4475	4475	4475	4475	0
22	20250113	194800	145366825	4475	4475	4475	4475	0
23	20250113	194700	145366825	4475	4475	4475	4475	0
24	20250113	194600	145366825	4475	4475	4475	4475	0
25	20250113	194500	145366825	4475	4475	4475	4475	0
26	20250113	194400	145366825	4475	4475	4475	4475	0
27	20250113	194300	145366825	4475	4475	4475	4475	0
28	20250113	194200	145366825	4475	4475	4475	4475	0
29	20250113	194100	145366825	4475	4475	4475	4475	0
30	20250113	194000	145366825	4475	4475	4475	4475	0
31	20250113	193900	145366825	4475	4475	4475	4475	0
32	20250113	193800	145366825	4475	4475	4475	4475	908
33	20250113	193700	145366825	4475	4475	4475	4475	0
34	20250113	193600	145366825	4475	4475	4475	4475	0
35	20250113	193500	145366825	4475	4475	4475	4475	0
36	20250113	193400	145366825	4475	4475	4475	4475	0
37	20250113	193300	145366825	4475	4475	4475	4475	0
38	20250113	193200	145366825	4475	4475	4475	4475	0
39	20250113	193100	145366825	4475	4475	4475	4475	0
40	20250113	193000	145366825	4475	4475	4475	4475	0
41	20250113	192900	145366825	4475	4475	4475	4475	0
42	20250113	192800	145366825	4475	4475	4475	4475	0
43	20250113	192700	145366825	4475	4475	4475	4475	0
44	20250113	192600	145366825	4475	4475	4475	4475	0
45	20250113	192500	145366825	4475	4475	4475	4475	0
46	20250113	192400	145366825	4475	4475	4475	4475	0
47	20250113	192300	145366825	4475	4475	4475	4475	0
48	20250113	192200	145366825	4475	4475	4475	4475	0
49	20250113	192100	145366825	4475	4475	4475	4475	0
50	20250113	192000	145366825	4475	4475	4475	4475	0
51	20250113	191900	145366825	4475	4475	4475	4475	0
52	20250113	191800	145366825	4475	4475	4475	4475	0
53	20250113	191700	145366825	4475	4475	4475	4475	0
54	20250113	191600	145366825	4475	4475	4475	4475	0
55	20250113	191500	145366825	4475	4475	4475	4475	0
56	20250113	191400	145366825	4475	4475	4475	4475	0
57	20250113	191300	145366825	4475	4475	4475	4475	0
58	20250113	191200	145366825	4475	4475	4475	4475	0
59	20250113	191100	145366825	4475	4475	4475	4475	0
60	20250113	191000	145366825	4475	4475	4475	4475	0
61	20250113	190900	145366825	4475	4475	4475	4475	0
62	20250113	190800	145366825	4475	4475	4475	4475	908
63	20250113	190700	145366825	4475	4475	4475	4475	0
64	20250113	190600	145366825	4475	4475	4475	4475	0
65	20250113	190500	145366825	4475	4475	4475	4475	0
66	20250113	190400	145366825	4475	4475	4475	4475	0
67	20250113	190300	145366825	4475	4475	4475	4475	0
68	20250113	190200	145366825	4475	4475	4475	4475	0
69	20250113	190100	145366825	4475	4475	4475	4475	0
70	20250113	190000	145366825	4475	4475	4475	4475	0
71	20250113	185900	145366825	4475	4475	4475	4475	0
72	20250113	185800	145366825	4475	4475	4475	4475	0
73	20250113	185700	145366825	4475	4475	4475	4475	0
74	20250113	185600	145366825	4475	4475	4475	4475	0
75	20250113	185500	145366825	4475	4475	4475	4475	0
76	20250113	185400	145366825	4475	4475	4475	4475	0
77	20250113	185300	145366825	4475	4475	4475	4475	0
78	20250113	185200	145366825	4475	4475	4475	4475	0
79	20250113	185100	145366825	4475	4475	4475	4475	0
80	20250113	185000	145366825	4475	4475	4475	4475	0
81	20250113	184900	145366825	4475	4475	4475	4475	0
82	20250113	184800	145366825	4475	4475	4475	4475	0
83	20250113	184700	145366825	4475	4475	4475	4475	0
84	20250113	184600	145366825	4475	4475	4475	4475	0
85	20250113	184500	145366825	4475	4475	4475	4475	0
86	20250113	184400	145366825	4475	4475	4475	4475	0
87	20250113	184300	145366825	4475	4475	4475	4475	0
88	20250113	184200	145366825	4475	4475	4475	4475	0
89	20250113	184100	145366825	4475	4475	4475	4475	0
90	20250113	184000	145366825	4475	4475	4475	4475	0
91	20250113	183900	145366825	4475	4475	4475	4475	0
92	20250113	183800	145366825	4475	4475	4475	4475	908
93	20250113	183700	145366825	4475	4475	4475	4475	0
94	20250113	183600	145366825	4475	4475	4475	4475	0
95	20250113	183500	145366825	4475	4475	4475	4475	0
96	20250113	183400	145366825	4475	4475	4475	4475	0
97	20250113	183300	145366825	4475	4475	4475	4475	0
98	20250113	183200	145366825	4475	4475	4475	4475	0
99	20250113	183100	145366825	4475	4475	4475	4475	0
100	20250113	183000	145366825	4475	4475	4475	4475	0
101	20250113	182900	145366825	4475	4475	4475	4475	0
102	20250113	182800	145366825	4475	4475	4475	4475	0
103	20250113	182700	145366825	4475	4475	4475	4475	0
104	20250113	182600	145366825	4475	4475	4475	4475	0
105	20250113	182500	145366825	4475	4475	4475	4475	0
106	20250113	182400	145366825	4475	4475	4475	4475	0
107	20250113	182300	145366825	4475	4475	4475	4475	0
108	20250113	182200	145366825	4475	4475	4475	4475	0
109	20250113	182100	145366825	4475	4475	4475	4475	0
110	20250113	182000	145366825	4475	4475	4475	4475	0
111	20250113	181900	145366825	4475	4475	4475	4475	0
112	20250113	181800	145366825	4475	4475	4475	4475	0
113	20250113	181700	145366825	4475	4475	4475	4475	0
114	20250113	181600	145366825	4475	4475	4475	4475	0
115	20250113	181500	145366825	4475	4475	4475	4475	0
116	20250113	181400	145366825	4475	4475	4475	4475	0
117	20250113	181300	145366825	4475	4475	4475	4475	0
118	20250113	181200	145366825	4475	4475	4475	4475	0
119	20250113	181100	145366825	4475	4475	4475	4475	0
120	20250113	181000	145366825	4475	4475	4475	4475	0
121	20250113	180900	145366825	4475	4475	4475	4475	0
122	20250113	180800	145366825	4475	4475	4475	4475	908
123	20250113	180700	145366825	4475	4475	4475	4475	0
124	20250113	180600	145366825	4475	4475	4475	4475	0
125	20250113	180500	145366825	4475	4475	4475	4475	0
126	20250113	180400	145366825	4475	4475	4475	4475	0
127	20250113	180300	145366825	4475	4475	4475	4475	0
128	20250113	180200	145366825	4475	4475	4475	4475	0
129	20250113	180100	145366825	4475	4475	4475	4475	0
130	20250113	180000	145366825	4475	4475	4475	4475	0
131	20250113	175900	145366825	4475	4475	4475	4475	0
132	20250113	175800	145366825	4475	4475	4475	4475	0
133	20250113	175700	145366825	4475	4475	4475	4475	0
134	20250113	175600	145366825	4475	4475	4475	4475	0
135	20250113	175500	145366825	4475	4475	4475	4475	0
136	20250113	175400	145366825	4475	4475	4475	4475	0
137	20250113	175300	145366825	4475	4475	4475	4475	0
138	20250113	175200	145366825	4475	4475	4475	4475	0
139	20250113	175100	145366825	4475	4475	4475	4475	0
140	20250113	175000	145366825	4475	4475	4475	4475	0
141	20250113	174900	145366825	4475	4475	4475	4475	0
142	20250113	174800	145366825	4475	4475	4475	4475	0
143	20250113	174700	145366825	4475	4475	4475	4475	0
144	20250113	174600	145366825	4475	4475	4475	4475	0
145	20250113	174500	145366825	4475	4475	4475	4475	0
146	20250113	174400	145366825	4475	4475	4475	4475	0
147	20250113	174300	145366825	4475	4475	4475	4475	0
148	20250113	174200	145366825	4475	4475	4475	4475	0
149	20250113	174100	145366825	4475	4475	4475	4475	0
150	20250113	174000	145366825	4475	4475	4475	4475	0
151	20250113	173900	145366825	4475	4475	4475	4475	0
152	20250113	173800	145366825	4475	4475	4475	4475	908
153	20250113	173700	145366825	4475	4475	4475	4475	0
154	20250113	173600	145366825	4475	4475	4475	4475	0
155	20250113	173500	145366825	4475	4475	4475	4475	0
156	20250113	173400	145366825	4475	4475	4475	4475	0
157	20250113	173300	145366825	4475	4475	4475	4475	0
158	20250113	173200	145366825	4475	4475	4475	4475	0
159	20250113	173100	145366825	4475	4475	4475	4475	0
160	20250113	173000	145366825	4475	4475	4475	4475	0
161	20250113	172900	145366825	4475	4475	4475	4475	0
162	20250113	172800	145366825	4475	4475	4475	4475	0
163	20250113	172700	145366825	4475	4475	4475	4475	0
164	20250113	172600	145366825	4475	4475	4475	4475	0
165	20250113	172500	145366825	4475	4475	4475	4475	0
166	20250113	172400	145366825	4475	4475	4475	4475	0
167	20250113	172300	145366825	4475	4475	4475	4475	0
168	20250113	172200	145366825	4475	4475	4475	4475	0
169	20250113	172100	145366825	4475	4475	4475	4475	0
170	20250113	172000	145366825	4475	4475	4475	4475	0
171	20250113	171900	145366825	4475	4475	4475	4475	0
172	20250113	171800	145366825	4475	4475	4475	4475	0
173	20250113	171700	145366825	4475	4475	4475	4475	0
174	20250113	171600	145366825	4475	4475	4475	4475	0
175	20250113	171500	145366825	4475	4475	4475	4475	0
176	20250113	171400	145366825	4475	4475	4475	4475	0
177	20250113	171300	145366825	4475	4475	4475	4475	0
178	20250113	171200	145366825	4475	4475	4475	4475	0
179	20250113	171100	145366825	4475	4475	4475	4475	0
180	20250113	171000	145366825	4475	4475	4475	4475	0
181	20250113	170900	145366825	4475	4475	4475	4475	0
182	20250113	170800	145366825	4475	4475	4475	4475	908
183	20250113	170700	145366825	4475	4475	4475	4475	0
184	20250113	170600	145366825	4475	4475	4475	4475	0
185	20250113	170500	145366825	4475	4475	4475	4475	0
186	20250113	170400	145366825	4475	4475	4475	4475	0
187	20250113	170300	145366825	4475	4475	4475	4475	0
188	20250113	170200	145366825	4475	4475	4475	4475	0
189	20250113	170100	145366825	4475	4475	4475	4475	0
190	20250113	170000	145366825	4475	4475	4475	4475	0
191	20250113	165900	145366825	4475	4475	4475	4475	0
192	20250113	165800	145366825	4475	4475	4475	4475	0
193	20250113	165700	145366825	4475	4475	4475	4475	0
194	20250113	165600	145366825	4475	4475	4475	4475	0
195	20250113	165500	145366825	4475	4475	4475	4475	0
196	20250113	165400	145366825	4475	4475	4475	4475	0
197	20250113	165300	145366825	4475	4475	4475	4475	0
198	20250113	165200	145366825	4475	4475	4475	4475	0
199	20250113	165100	145366825	4475	4475	4475	4475	0
200	20250113	165000	145366825	4475	4475	4475	4475	0
201	20250113	164900	145366825	4475	4475	4475	4475	0
202	20250113	164800	145366825	4475	4475	4475	4475	0
203	20250113	164700	145366825	4475	4475	4475	4475	0
204	20250113	164600	145366825	4475	4475	4475	4475	0
205	20250113	164500	145366825	4475	4475	4475	4475	0
206	20250113	164400	145366825	4475	4475	4475	4475	0
207	20250113	164300	145366825	4475	4475	4475	4475	0
208	20250113	164200	145366825	4475	4475	4475	4475	0
209	20250113	164100	145366825	4475	4475	4475	4475	0
210	20250113	164000	145366825	4475	4475	4475	4475	0
211	20250113	163900	145366825	4475	4475	4475	4475	0
212	20250113	163800	145366825	4475	4475	4475	4475	908
213	20250113	163700	145366825	4475	4475	4475	4475	0
214	20250113	163600	145366825	4475	4475	4475	4475	0
215	20250113	163500	145366825	4475	4475	4475	4475	0
216	20250113	163400	145366825	4475	4475	4475	4475	0
217	20250113	163300	145366825	4475	4475	4475	4475	0
218	20250113	163200	145366825	4475	4475	4475	4475	0
219	20250113	163100	145366825	4475	4475	4475	4475	0
220	20250113	163000	145366825	4475	4475	4475	4475	0
221	20250113	162900	145366825	4475	4475	4475	4475	0
222	20250113	162800	145366825	4475	4475	4475	4475	0
223	20250113	162700	145366825	4475	4475	4475	4475	0
224	20250113	162600	145366825	4475	4475	4475	4475	0
225	20250113	162500	145366825	4475	4475	4475	4475	0
226	20250113	162400	145366825	4475	4475	4475	4475	0
227	20250113	162300	145366825	4475	4475	4475	4475	0
228	20250113	162200	145366825	4475	4475	4475	4475	0
229	20250113	162100	145366825	4475	4475	4475	4475	0
230	20250113	162000	145366825	4475	4475	4475	4475	0
231	20250113	161900	145366825	4475	4475	4475	4475	0
232	20250113	161800	145366825	4475	4475	4475	4475	0
233	20250113	161700	145366825	4475	4475	4475	4475	0
234	20250113	161600	145366825	4475	4475	4475	4475	0
235	20250113	161500	145366825	4475	4475	4475	4475	0
236	20250113	161400	145366825	4475	4475	4475	4475	0
237	20250113	161300	145366825	4475	4475	4475	4475	0
238	20250113	161200	145366825	4475	4475	4475	4475	0
239	20250113	161100	145366825	4475	4475	4475	4475	0
240	20250113	161000	145366825	4475	4475	4475	4475	0
241	20250113	160900	145366825	4475	4475	4475	4475	0
242	20250113	160800	145366825	4475	4475	4475	4475	908
243	20250113	160700	145366825	4475	4475	4475	4475	0
244	20250113	160600	145366825	4475	4475	4475	4475	0
245	20250113	160500	145366825	4475	4475	4475	4475	0
246	20250113	160400	145366825	4475	4475	4475	4475	0
247	20250113	160300	145366825	4475	4475	4475	4475	0
248	20250113	160200	145366825	4475	4475	4475	4475	0
249	20250113	160100	145366825	4475	4475	4475	4475	0
250	20250113	160000	145366825	4475	4475	4475	4475	0
251	20250113	155900	145366825	4475	4475	4475	4475	0
252	20250113	155800	145366825	4475	4475	4475	4475	0
253	20250113	155700	145366825	4475	4475	4475	4475	0
254	20250113	155600	145366825	4475	4475	4475	4475	0
255	20250113	155500	145366825	4475	4475	4475	4475	0
256	20250113	155400	145366825	4475	4475	4475	4475	0
257	20250113	155300	145366825	4475	4475	4475	4475	0
258	20250113	155200	145366825	4475	4475	4475	4475	0
259	20250113	155100	145366825	4475	4475	4475	4475	0
260	20250113	155000	145366825	4475	4475	4475	4475	0
261	20250113	154900	145366825	4475	4475	4475	4475	0
262	20250113	154800	145366825	4475	4475	4475	4475	0
263	20250113	154700	145366825	4475	4475	4475	4475	0
264	20250113	154600	145366825	4475	4475	4475	4475	0
265	20250113	154500	145366825	4475	4475	4475	4475	0
266	20250113	154400	145366825	4475	4475	4475	4475	0
267	20250113	154300	145366825	4475	4475	4475	4475	0
268	20250113	154200	145366825	4475	4475	4475	4475	0
269	20250113	154100	145366825	4475	4475	4475	4475	0
270	20250113	154000	145366825	4475	4475	4475	4475	0
271	20250113	153900	145366825	4475	4475	4475	4475	0
272	20250113	153800	145366825	4475	4475	4475	4475	908
273	20250113	153700	145366825	4475	4475	4475	4475	0
274	20250113	153600	145366825	4475	4475	4475	4475	0
275	20250113	153500	145366825	4475	4475	4475	4475	0
276	20250113	153400	145366825	4475	4475	4475	4475	0
277	20250113	153300	145366825	4475	4475	4475	4475	0
278	20250113	153200	145366825	4475	4475	4475	4475	0
279	20250113	153100	145366825	4475	4475	4475	4475	0
280	20250113	153000	145366825	4475	4475	4475	4475	908
281	20250113	152900	141303525	4490	4490	4490	4490	0
282	20250113	152800	141303525	4490	4490	4490	4490	0
283	20250113	152700	141303525	4490	4490	4490	4490	0
284	20250113	152600	141303525	4490	4490	4490	4490	0
285	20250113	152500	141303525	4490	4490	4490	4490	0
286	20250113	152400	141303525	4490	4490	4490	4490	0
287	20250113	152300	141303525	4490	4490	4490	4490	0
288	20250113	152200	141303525	4490	4490	4490	4490	0
289	20250113	152100	141303525	4490	4490	4490	4490	0
290	20250113	152000	141303525	4490	4490	4490	4490	0
291	20250113	151900	141303525	4490	4490	4490	4490	4
292	20250113	151800	141285565	4490	4490	4490	4490	20
293	20250113	151700	141195765	4490	4490	4490	4490	2
294	20250113	151600	141186785	4490	4490	4490	4490	0
295	20250113	151500	141186785	4490	4490	4490	4490	0
296	20250113	151400	141186785	4490	4490	4490	4490	0
297	20250113	151300	141186785	4490	4490	4490	4490	1
298	20250113	151200	141182295	4475	4475	4475	4475	12
299	20250113	151100	141128595	4475	4475	4475	4475	0
300	20250113	151000	141128595	4475	4475	4475	4475	51
301	20250113	150900	140900370	4480	4480	4480	4480	0
302	20250113	150800	140900370	4480	4480	4480	4480	200
303	20250113	150700	140004370	4480	4480	4480	4480	0
304	20250113	150600	140004370	4480	4480	4480	4480	0
305	20250113	150500	140004370	4480	4480	4480	4480	0
306	20250113	150400	140004370	4480	4480	4480	4480	0
307	20250113	150300	140004370	4480	4480	4480	4480	0
308	20250113	150200	140004370	4480	4480	4480	4480	0
309	20250113	150100	140004370	4480	4480	4480	4480	0
310	20250113	150000	140004370	4480	4480	4480	4480	0
311	20250113	145900	140004370	4480	4480	4480	4480	0
312	20250113	145800	140004370	4480	4480	4480	4480	0
313	20250113	145700	140004370	4480	4480	4480	4480	0
314	20250113	145600	140004370	4480	4480	4480	4480	500
315	20250113	145500	137764370	4485	4485	4485	4485	0
316	20250113	145400	137764370	4485	4485	4485	4485	0
317	20250113	145300	137764370	4485	4485	4485	4485	2
318	20250113	145200	137755400	4510	4510	4510	4510	0
319	20250113	145100	137755400	4510	4510	4510	4510	2
320	20250113	145000	137746380	4485	4485	4485	4485	0
321	20250113	144900	137746380	4485	4485	4485	4485	0
322	20250113	144800	137746380	4485	4485	4485	4485	11
323	20250113	144700	137697045	4480	4480	4480	4480	0
324	20250113	144600	137697045	4480	4480	4480	4480	0
325	20250113	144500	137697045	4480	4480	4480	4480	0
326	20250113	144400	137697045	4480	4480	4480	4480	79
327	20250113	144300	137343125	4485	4485	4485	4485	0
328	20250113	144200	137343125	4485	4485	4485	4485	0
329	20250113	144100	137343125	4485	4485	4485	4485	0
330	20250113	144000	137343125	4485	4485	4485	4485	0
331	20250113	143900	137343125	4485	4485	4485	4485	13
332	20250113	143800	137284820	4515	4515	4515	4485	25
333	20250113	143700	137171975	4510	4510	4510	4510	1
334	20250113	143600	137167465	4495	4495	4495	4495	3
335	20250113	143500	137153980	4480	4480	4480	4480	0
336	20250113	143400	137153980	4480	4480	4480	4480	0
337	20250113	143300	137153980	4480	4480	4480	4480	0
338	20250113	143200	137153980	4480	4480	4480	4480	0
339	20250113	143100	137153980	4480	4510	4510	4480	39
340	20250113	143000	136978945	4515	4515	4515	4515	0
341	20250113	142900	136978945	4515	4515	4515	4515	1
342	20250113	142800	136974430	4510	4510	4510	4510	0
343	20250113	142700	136974430	4510	4510	4510	4510	0
344	20250113	142600	136974430	4510	4510	4510	4510	1
345	20250113	142500	136969920	4535	4525	4535	4525	229
346	20250113	142400	135932835	4485	4485	4485	4485	0
347	20250113	142300	135932835	4485	4485	4485	4485	0
348	20250113	142200	135932835	4485	4485	4485	4485	0
349	20250113	142100	135932835	4485	4485	4485	4485	0
350	20250113	142000	135932835	4485	4485	4485	4485	0
351	20250113	141900	135932835	4485	4485	4485	4485	0
352	20250113	141800	135932835	4485	4485	4485	4485	0
353	20250113	141700	135932835	4485	4485	4485	4485	0
354	20250113	141600	135932835	4485	4485	4485	4485	0
355	20250113	141500	135932835	4485	4490	4490	4485	8
356	20250113	141400	135896920	4530	4510	4530	4510	101
357	20250113	141300	135440650	4470	4470	4470	4470	0
358	20250113	141200	135440650	4470	4470	4470	4470	0
359	20250113	141100	135440650	4470	4470	4470	4470	0
360	20250113	141000	135440650	4470	4470	4470	4470	0
361	20250113	140900	135440650	4470	4470	4470	4470	0
362	20250113	140800	135440650	4470	4470	4470	4470	0
363	20250113	140700	135440650	4470	4470	4470	4470	0
364	20250113	140600	135440650	4470	4470	4470	4470	0
365	20250113	140500	135440650	4470	4470	4470	4470	0
366	20250113	140400	135440650	4470	4500	4500	4470	336
367	20250113	140300	133932320	4500	4500	4500	4500	0
368	20250113	140200	133932320	4500	4500	4500	4500	178
369	20250113	140100	133131320	4500	4510	4510	4500	7176
370	20250113	140000	100832880	4510	4510	4510	4510	100
371	20250113	135900	100381880	4510	4510	4510	4510	0
372	20250113	135800	100381880	4510	4510	4510	4510	200
373	20250113	135700	99479880	4520	4520	4520	4520	0
374	20250113	135600	99479880	4520	4520	4520	4520	39
375	20250113	135500	99303600	4520	4520	4520	4520	500
376	20250113	135400	97043600	4520	4520	4520	4520	0
377	20250113	135300	97043600	4520	4520	4520	4520	100
378	20250113	135200	96591600	4520	4520	4520	4520	40
379	20250113	135100	96410800	4535	4535	4535	4535	0
380	20250113	135000	96410800	4535	4535	4535	4535	0
381	20250113	134900	96410800	4535	4535	4535	4535	0
382	20250113	134800	96410800	4535	4535	4535	4535	4
383	20250113	134700	96392660	4520	4520	4520	4520	0
384	20250113	134600	96392660	4520	4520	4520	4520	0
385	20250113	134500	96392660	4520	4520	4520	4520	0
386	20250113	134400	96392660	4520	4520	4520	4520	1
387	20250113	134300	96388140	4520	4520	4535	4520	102
388	20250113	134200	95925855	4520	4520	4520	4520	0
389	20250113	134100	95925855	4520	4520	4520	4520	0
390	20250113	134000	95925855	4520	4520	4520	4520	5
391	20250113	133900	95903255	4520	4520	4520	4520	0
392	20250113	133800	95903255	4520	4520	4520	4520	230
393	20250113	133700	94863655	4520	4520	4520	4520	47
394	20250113	133600	94651215	4545	4545	4545	4545	0
395	20250113	133500	94651215	4545	4545	4545	4545	0
396	20250113	133400	94651215	4545	4545	4545	4545	0
397	20250113	133300	94651215	4545	4545	4545	4545	0
398	20250113	133200	94651215	4545	4545	4545	4545	0
399	20250113	133100	94651215	4545	4545	4545	4545	107
400	20250113	133000	94164900	4515	4515	4515	4515	100
401	20250113	132900	93713400	4515	4520	4520	4515	152
402	20250113	132800	93027105	4545	4535	4545	4520	199
403	20250113	132700	92125545	4550	4550	4550	4550	0
404	20250113	132600	92125545	4550	4550	4550	4550	78
405	20250113	132500	91770645	4545	4545	4545	4545	1
406	20250113	132400	91766100	4525	4525	4525	4525	136
407	20250113	132300	91150700	4555	4525	4555	4525	1793
408	20250113	132200	83019525	4530	4530	4530	4530	15
409	20250113	132100	82951575	4555	4555	4555	4555	0
410	20250113	132000	82951575	4555	4535	4555	4535	2102
411	20250113	131900	73392820	4530	4530	4530	4530	7
412	20250113	131800	73361110	4505	4505	4505	4505	500
413	20250113	131700	71108610	4505	4535	4540	4505	1016
414	20250113	131600	66501290	4535	4440	4535	4440	3359
415	20250113	131500	51440785	4440	4440	4440	4440	0
416	20250113	131400	51440785	4440	4440	4440	4440	0
417	20250113	131300	51440785	4440	4440	4440	4440	0
418	20250113	131200	51440785	4440	4440	4440	4440	0
419	20250113	131100	51440785	4440	4440	4440	4440	6
420	20250113	131000	51414145	4440	4440	4440	4440	0
421	20250113	130900	51414145	4440	4440	4440	4440	0
422	20250113	130800	51414145	4440	4440	4440	4440	0
423	20250113	130700	51414145	4440	4440	4440	4440	0
424	20250113	130600	51414145	4440	4440	4440	4440	0
425	20250113	130500	51414145	4440	4440	4440	4440	0
426	20250113	130400	51414145	4440	4440	4440	4440	0
427	20250113	130300	51414145	4440	4440	4440	4440	0
428	20250113	130200	51414145	4440	4440	4440	4440	0
429	20250113	130100	51414145	4440	4440	4440	4440	0
430	20250113	130000	51414145	4440	4440	4440	4440	0
431	20250113	125900	51414145	4440	4440	4440	4440	0
432	20250113	125800	51414145	4440	4440	4440	4440	0
433	20250113	125700	51414145	4440	4440	4440	4440	0
434	20250113	125600	51414145	4440	4440	4440	4440	8
435	20250113	125500	51378625	4445	4445	4445	4445	0
436	20250113	125400	51378625	4445	4445	4445	4445	0
437	20250113	125300	51378625	4445	4445	4445	4445	0
438	20250113	125200	51378625	4445	4445	4445	4445	0
439	20250113	125100	51378625	4445	4445	4445	4445	0
440	20250113	125000	51378625	4445	4445	4445	4445	0
441	20250113	124900	51378625	4445	4445	4445	4445	0
442	20250113	124800	51378625	4445	4440	4445	4440	141
443	20250113	124700	50751980	4440	4440	4440	4440	0
444	20250113	124600	50751980	4440	4440	4440	4440	0
445	20250113	124500	50751980	4440	4440	4440	4440	0
446	20250113	124400	50751980	4440	4440	4440	4440	0
447	20250113	124300	50751980	4440	4440	4440	4440	0
448	20250113	124200	50751980	4440	4440	4440	4440	0
449	20250113	124100	50751980	4440	4440	4440	4440	49
450	20250113	124000	50534420	4440	4440	4440	4440	100
451	20250113	123900	50090420	4440	4440	4440	4440	0
452	20250113	123800	50090420	4440	4440	4440	4440	0
453	20250113	123700	50090420	4440	4440	4440	4440	0
454	20250113	123600	50090420	4440	4440	4440	4440	0
455	20250113	123500	50090420	4440	4440	4440	4440	0
456	20250113	123400	50090420	4440	4440	4440	4440	0
457	20250113	123300	50090420	4440	4440	4440	4440	0
458	20250113	123200	50090420	4440	4440	4440	4440	0
459	20250113	123100	50090420	4440	4440	4440	4440	0
460	20250113	123000	50090420	4440	4440	4440	4440	0
461	20250113	122900	50090420	4440	4440	4440	4440	0
462	20250113	122800	50090420	4440	4440	4440	4440	0
463	20250113	122700	50090420	4440	4440	4440	4440	0
464	20250113	122600	50090420	4440	4440	4440	4440	0
465	20250113	122500	50090420	4440	4440	4440	4440	0
466	20250113	122400	50090420	4440	4440	4440	4440	0
467	20250113	122300	50090420	4440	4440	4440	4440	0
468	20250113	122200	50090420	4440	4440	4440	4440	0
469	20250113	122100	50090420	4440	4435	4440	4435	6555
470	20250113	122000	20987090	4435	4435	4435	4435	0
471	20250113	121900	20987090	4435	4435	4435	4435	0
472	20250113	121800	20987090	4435	4435	4435	4435	0
473	20250113	121700	20987090	4435	4435	4435	4435	0
474	20250113	121600	20987090	4435	4435	4435	4435	0
475	20250113	121500	20987090	4435	4435	4435	4435	0
476	20250113	121400	20987090	4435	4435	4435	4435	0
477	20250113	121300	20987090	4435	4435	4435	4435	0
478	20250113	121200	20987090	4435	4435	4435	4435	0
479	20250113	121100	20987090	4435	4435	4435	4435	0
480	20250113	121000	20987090	4435	4435	4435	4435	0
481	20250113	120900	20987090	4435	4435	4435	4435	0
482	20250113	120800	20987090	4435	4435	4435	4435	0
483	20250113	120700	20987090	4435	4435	4435	4435	0
484	20250113	120600	20987090	4435	4435	4435	4435	0
485	20250113	120500	20987090	4435	4435	4435	4435	0
486	20250113	120400	20987090	4435	4435	4435	4435	0
487	20250113	120300	20987090	4435	4435	4435	4435	0
488	20250113	120200	20987090	4435	4435	4435	4435	0
489	20250113	120100	20987090	4435	4435	4435	4435	0
490	20250113	120000	20987090	4435	4435	4435	4435	0
491	20250113	115900	20987090	4435	4435	4435	4435	0
492	20250113	115800	20987090	4435	4435	4435	4435	0
493	20250113	115700	20987090	4435	4435	4435	4435	0
494	20250113	115600	20987090	4435	4435	4435	4435	45
495	20250113	115500	20787515	4435	4435	4435	4435	0
496	20250113	115400	20787515	4435	4435	4435	4435	1
497	20250113	115300	20783080	4430	4430	4430	4430	350
498	20250113	115200	19232580	4430	4430	4430	4430	0
499	20250113	115100	19232580	4430	4430	4430	4430	0
500	20250113	115000	19232580	4430	4430	4430	4430	0
501	20250113	114900	19232580	4430	4430	4430	4430	0
502	20250113	114800	19232580	4430	4430	4430	4430	0
503	20250113	114700	19232580	4430	4430	4430	4430	0
504	20250113	114600	19232580	4430	4430	4430	4430	95
505	20250113	114500	18811730	4440	4440	4440	4440	0
506	20250113	114400	18811730	4440	4440	4440	4440	0
507	20250113	114300	18811730	4440	4440	4440	4440	0
508	20250113	114200	18811730	4440	4440	4440	4440	0
509	20250113	114100	18811730	4440	4440	4440	4440	0
510	20250113	114000	18811730	4440	4440	4440	4440	0
511	20250113	113900	18811730	4440	4440	4440	4440	0
512	20250113	113800	18811730	4440	4440	4440	4440	0
513	20250113	113700	18811730	4440	4440	4440	4440	0
514	20250113	113600	18811730	4440	4440	4440	4440	0
515	20250113	113500	18811730	4440	4440	4440	4440	0
516	20250113	113400	18811730	4440	4440	4440	4440	30
517	20250113	113300	18678530	4435	4435	4435	4435	0
518	20250113	113200	18678530	4435	4435	4435	4435	0
519	20250113	113100	18678530	4435	4435	4435	4435	0
520	20250113	113000	18678530	4435	4435	4435	4435	0
521	20250113	112900	18678530	4435	4435	4435	4435	0
522	20250113	112800	18678530	4435	4435	4435	4435	0
523	20250113	112700	18678530	4435	4435	4435	4435	100
524	20250113	112600	18235030	4440	4440	4440	4440	0
525	20250113	112500	18235030	4440	4440	4440	4440	0
526	20250113	112400	18235030	4440	4440	4440	4440	0
527	20250113	112300	18235030	4440	4440	4440	4440	0
528	20250113	112200	18235030	4440	4440	4440	4440	1
529	20250113	112100	18230590	4420	4420	4420	4420	0
530	20250113	112000	18230590	4420	4420	4420	4420	0
531	20250113	111900	18230590	4420	4420	4420	4420	50
532	20250113	111800	18009590	4420	4420	4420	4420	0
533	20250113	111700	18009590	4420	4420	4420	4420	0
534	20250113	111600	18009590	4420	4420	4420	4420	0
535	20250113	111500	18009590	4420	4420	4420	4420	0
536	20250113	111400	18009590	4420	4420	4420	4420	50
537	20250113	111300	17788590	4420	4420	4420	4420	0
538	20250113	111200	17788590	4420	4420	4420	4420	100
539	20250113	111100	17346590	4420	4420	4420	4420	16
540	20250113	111000	17275870	4430	4430	4430	4430	100
541	20250113	110900	16832870	4440	4440	4440	4440	0
542	20250113	110800	16832870	4440	4440	4440	4440	0
543	20250113	110700	16832870	4440	4440	4440	4440	0
544	20250113	110600	16832870	4440	4440	4440	4440	158
545	20250113	110500	16131350	4430	4430	4430	4430	50
546	20250113	110400	15909850	4430	4430	4430	4430	0
547	20250113	110300	15909850	4430	4430	4430	4430	0
548	20250113	110200	15909850	4430	4430	4430	4430	0
549	20250113	110100	15909850	4430	4430	4430	4430	0
550	20250113	110000	15909850	4430	4430	4430	4430	0
551	20250113	105900	15909850	4430	4430	4430	4430	0
552	20250113	105800	15909850	4430	4430	4435	4420	540
553	20250113	105700	13516480	4430	4430	4430	4430	60
554	20250113	105600	13250680	4410	4410	4410	4410	0
555	20250113	105500	13250680	4410	4410	4410	4410	0
556	20250113	105400	13250680	4410	4410	4410	4410	0
557	20250113	105300	13250680	4410	4410	4410	4410	0
558	20250113	105200	13250680	4410	4410	4410	4410	0
559	20250113	105100	13250680	4410	4410	4410	4410	0
560	20250113	105000	13250680	4410	4410	4410	4410	0
561	20250113	104900	13250680	4410	4410	4410	4410	0
562	20250113	104800	13250680	4410	4410	4410	4410	0
563	20250113	104700	13250680	4410	4410	4410	4410	0
564	20250113	104600	13250680	4410	4410	4410	4410	0
565	20250113	104500	13250680	4410	4410	4410	4410	0
566	20250113	104400	13250680	4410	4410	4410	4410	0
567	20250113	104300	13250680	4410	4410	4410	4410	11
568	20250113	104200	13202170	4410	4410	4410	4410	0
569	20250113	104100	13202170	4410	4410	4410	4410	0
570	20250113	104000	13202170	4410	4410	4410	4410	0
571	20250113	103900	13202170	4410	4410	4410	4410	0
572	20250113	103800	13202170	4410	4410	4410	4410	3
573	20250113	103700	13188940	4405	4405	4405	4405	0
574	20250113	103600	13188940	4405	4405	4405	4405	0
575	20250113	103500	13188940	4405	4405	4405	4405	0
576	20250113	103400	13188940	4405	4405	4405	4405	0
577	20250113	103300	13188940	4405	4405	4405	4405	0
578	20250113	103200	13188940	4405	4405	4405	4405	0
579	20250113	103100	13188940	4405	4405	4405	4405	0
580	20250113	103000	13188940	4405	4405	4405	4405	150
581	20250113	102900	12528190	4405	4405	4405	4405	112
582	20250113	102800	12034830	4415	4415	4415	4415	47
583	20250113	102700	11827325	4415	4415	4415	4415	0
584	20250113	102600	11827325	4415	4415	4415	4415	0
585	20250113	102500	11827325	4415	4415	4415	4415	73
586	20250113	102400	11505030	4415	4415	4415	4415	200
587	20250113	102300	10622030	4415	4425	4425	4415	80
588	20250113	102200	10268320	4430	4430	4430	4430	0
589	20250113	102100	10268320	4430	4430	4430	4430	0
590	20250113	102000	10268320	4430	4430	4430	4430	0
591	20250113	101900	10268320	4430	4430	4430	4430	1
592	20250113	101800	10263890	4425	4425	4425	4425	0
593	20250113	101700	10263890	4425	4425	4425	4425	0
594	20250113	101600	10263890	4425	4425	4425	4425	0
595	20250113	101500	10263890	4425	4425	4425	4425	838
596	20250113	101400	6555740	4425	4425	4425	4425	0
597	20250113	101300	6555740	4425	4425	4425	4425	0
598	20250113	101200	6555740	4425	4425	4425	4425	0
599	20250113	101100	6555740	4425	4425	4425	4425	1
600	20250113	101000	6551315	4445	4445	4445	4445	0
601	20250113	100900	6551315	4445	4445	4445	4445	0
602	20250113	100800	6551315	4445	4445	4445	4445	1
603	20250113	100700	6546870	4445	4445	4445	4445	0
604	20250113	100600	6546870	4445	4445	4445	4445	0
605	20250113	100500	6546870	4445	4445	4445	4445	0
606	20250113	100400	6546870	4445	4445	4445	4445	0
607	20250113	100300	6546870	4445	4445	4445	4445	0
608	20250113	100200	6546870	4445	4445	4445	4445	0
609	20250113	100100	6546870	4445	4445	4445	4445	0
610	20250113	100000	6546870	4445	4445	4445	4445	0
611	20250113	095900	6546870	4445	4445	4445	4445	0
612	20250113	095800	6546870	4445	4445	4445	4445	0
613	20250113	095700	6546870	4445	4445	4445	4445	0
614	20250113	095600	6546870	4445	4445	4445	4445	0
615	20250113	095500	6546870	4445	4440	4445	4440	5
616	20250113	095400	6524665	4425	4425	4425	4425	0
617	20250113	095300	6524665	4425	4425	4425	4425	290
618	20250113	095200	5241415	4425	4425	4425	4425	0
619	20250113	095100	5241415	4425	4425	4425	4425	0
620	20250113	095000	5241415	4425	4425	4425	4425	0
621	20250113	094900	5241415	4425	4425	4425	4425	0
622	20250113	094800	5241415	4425	4425	4425	4425	10
623	20250113	094700	5197165	4450	4450	4450	4450	0
624	20250113	094600	5197165	4450	4450	4450	4450	0
625	20250113	094500	5197165	4450	4450	4450	4450	8
626	20250113	094400	5161565	4460	4460	4460	4460	0
627	20250113	094300	5161565	4460	4460	4460	4460	0
628	20250113	094200	5161565	4460	4460	4460	4460	1
629	20250113	094100	5157105	4460	4460	4460	4460	0
630	20250113	094000	5157105	4460	4460	4460	4460	0
631	20250113	093900	5157105	4460	4460	4460	4460	0
632	20250113	093800	5157105	4460	4460	4460	4460	0
633	20250113	093700	5157105	4460	4460	4460	4460	30
634	20250113	093600	5023305	4460	4440	4460	4440	233
635	20250113	093500	3984305	4440	4440	4440	4440	0
636	20250113	093400	3984305	4440	4440	4440	4440	146
637	20250113	093300	3336065	4440	4440	4440	4440	104
638	20250113	093200	2874305	4440	4440	4440	4440	0
639	20250113	093100	2874305	4440	4420	4440	4420	2
640	20250113	093000	2865445	4420	4420	4420	4420	0
641	20250113	092900	2865445	4420	4420	4420	4420	0
642	20250113	092800	2865445	4420	4420	4420	4420	0
643	20250113	092700	2865445	4420	4420	4420	4420	0
644	20250113	092600	2865445	4420	4420	4420	4420	0
645	20250113	092500	2865445	4420	4420	4420	4420	0
646	20250113	092400	2865445	4420	4420	4420	4420	100
647	20250113	092300	2423445	4415	4415	4415	4415	0
648	20250113	092200	2423445	4415	4415	4415	4415	0
649	20250113	092100	2423445	4415	4415	4415	4415	20
650	20250113	092000	2335145	4415	4415	4415	4415	0
651	20250113	091900	2335145	4415	4415	4415	4415	0
652	20250113	091800	2335145	4415	4415	4415	4415	54
653	20250113	091700	2096735	4410	4410	4410	4410	0
654	20250113	091600	2096735	4410	4415	4415	4410	118
655	20250113	091500	1575815	4415	4415	4415	4415	2
656	20250113	091400	1566985	4410	4410	4410	4410	0
657	20250113	091300	1566985	4410	4405	4410	4405	29
658	20250113	091200	1439145	4405	4405	4405	4405	0
659	20250113	091100	1439145	4405	4405	4405	4405	2
660	20250113	091000	1430335	4410	4405	4410	4405	6
661	20250113	090900	1403900	4385	4390	4390	4385	67
662	20250113	090800	1110100	4390	4390	4390	4390	31
663	20250113	090700	974010	4390	4405	4405	4390	140
664	20250113	090600	357610	4410	4415	4415	4410	44
665	20250113	090500	163545	4435	4435	4435	4435	0
666	20250113	090400	163545	4435	4435	4435	4435	13
667	20250113	090300	105890	4460	4460	4460	4460	1
668	20250113	090200	101430	4410	4410	4410	4410	23
669	20250113	090100	0	4430	4430	4430	4430	0
670	20250113	090000	0	4430	4430	4430	4430	0