KissMeData/246710/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205200	162783630	4155	4155	4155	4155	141
3	20250113	205100	162783630	4155	4155	4155	4155	0
4	20250113	205000	162783630	4155	4155	4155	4155	0
5	20250113	204900	162783630	4155	4155	4155	4155	0
6	20250113	204800	162783630	4155	4155	4155	4155	0
7	20250113	204700	162783630	4155	4155	4155	4155	0
8	20250113	204600	162783630	4155	4155	4155	4155	0
9	20250113	204500	162783630	4155	4155	4155	4155	0
10	20250113	204400	162783630	4155	4155	4155	4155	0
11	20250113	204300	162783630	4155	4155	4155	4155	0
12	20250113	204200	162783630	4155	4155	4155	4155	0
13	20250113	204100	162783630	4155	4155	4155	4155	0
14	20250113	204000	162783630	4155	4155	4155	4155	0
15	20250113	203900	162783630	4155	4155	4155	4155	0
16	20250113	203800	162783630	4155	4155	4155	4155	0
17	20250113	203700	162783630	4155	4155	4155	4155	0
18	20250113	203600	162783630	4155	4155	4155	4155	0
19	20250113	203500	162783630	4155	4155	4155	4155	0
20	20250113	203400	162783630	4155	4155	4155	4155	0
21	20250113	203300	162783630	4155	4155	4155	4155	0
22	20250113	203200	162783630	4155	4155	4155	4155	0
23	20250113	203100	162783630	4155	4155	4155	4155	0
24	20250113	203000	162783630	4155	4155	4155	4155	0
25	20250113	202900	162783630	4155	4155	4155	4155	0
26	20250113	202800	162783630	4155	4155	4155	4155	0
27	20250113	202700	162783630	4155	4155	4155	4155	0
28	20250113	202600	162783630	4155	4155	4155	4155	0
29	20250113	202500	162783630	4155	4155	4155	4155	0
30	20250113	202400	162783630	4155	4155	4155	4155	0
31	20250113	202300	162783630	4155	4155	4155	4155	0
32	20250113	202200	162783630	4155	4155	4155	4155	141
33	20250113	202100	162783630	4155	4155	4155	4155	0
34	20250113	202000	162783630	4155	4155	4155	4155	0
35	20250113	201900	162783630	4155	4155	4155	4155	0
36	20250113	201800	162783630	4155	4155	4155	4155	0
37	20250113	201700	162783630	4155	4155	4155	4155	0
38	20250113	201600	162783630	4155	4155	4155	4155	0
39	20250113	201500	162783630	4155	4155	4155	4155	0
40	20250113	201400	162783630	4155	4155	4155	4155	0
41	20250113	201300	162783630	4155	4155	4155	4155	0
42	20250113	201200	162783630	4155	4155	4155	4155	0
43	20250113	201100	162783630	4155	4155	4155	4155	0
44	20250113	201000	162783630	4155	4155	4155	4155	0
45	20250113	200900	162783630	4155	4155	4155	4155	0
46	20250113	200800	162783630	4155	4155	4155	4155	0
47	20250113	200700	162783630	4155	4155	4155	4155	0
48	20250113	200600	162783630	4155	4155	4155	4155	0
49	20250113	200500	162783630	4155	4155	4155	4155	0
50	20250113	200400	162783630	4155	4155	4155	4155	0
51	20250113	200300	162783630	4155	4155	4155	4155	0
52	20250113	200200	162783630	4155	4155	4155	4155	0
53	20250113	200100	162783630	4155	4155	4155	4155	0
54	20250113	200000	162783630	4155	4155	4155	4155	0
55	20250113	195900	162783630	4155	4155	4155	4155	0
56	20250113	195800	162783630	4155	4155	4155	4155	0
57	20250113	195700	162783630	4155	4155	4155	4155	0
58	20250113	195600	162783630	4155	4155	4155	4155	0
59	20250113	195500	162783630	4155	4155	4155	4155	0
60	20250113	195400	162783630	4155	4155	4155	4155	0
61	20250113	195300	162783630	4155	4155	4155	4155	0
62	20250113	195200	162783630	4155	4155	4155	4155	141
63	20250113	195100	162783630	4155	4155	4155	4155	0
64	20250113	195000	162783630	4155	4155	4155	4155	0
65	20250113	194900	162783630	4155	4155	4155	4155	0
66	20250113	194800	162783630	4155	4155	4155	4155	0
67	20250113	194700	162783630	4155	4155	4155	4155	0
68	20250113	194600	162783630	4155	4155	4155	4155	0
69	20250113	194500	162783630	4155	4155	4155	4155	0
70	20250113	194400	162783630	4155	4155	4155	4155	0
71	20250113	194300	162783630	4155	4155	4155	4155	0
72	20250113	194200	162783630	4155	4155	4155	4155	0
73	20250113	194100	162783630	4155	4155	4155	4155	0
74	20250113	194000	162783630	4155	4155	4155	4155	0
75	20250113	193900	162783630	4155	4155	4155	4155	0
76	20250113	193800	162783630	4155	4155	4155	4155	0
77	20250113	193700	162783630	4155	4155	4155	4155	0
78	20250113	193600	162783630	4155	4155	4155	4155	0
79	20250113	193500	162783630	4155	4155	4155	4155	0
80	20250113	193400	162783630	4155	4155	4155	4155	0
81	20250113	193300	162783630	4155	4155	4155	4155	0
82	20250113	193200	162783630	4155	4155	4155	4155	0
83	20250113	193100	162783630	4155	4155	4155	4155	0
84	20250113	193000	162783630	4155	4155	4155	4155	0
85	20250113	192900	162783630	4155	4155	4155	4155	0
86	20250113	192800	162783630	4155	4155	4155	4155	0
87	20250113	192700	162783630	4155	4155	4155	4155	0
88	20250113	192600	162783630	4155	4155	4155	4155	0
89	20250113	192500	162783630	4155	4155	4155	4155	0
90	20250113	192400	162783630	4155	4155	4155	4155	0
91	20250113	192300	162783630	4155	4155	4155	4155	0
92	20250113	192200	162783630	4155	4155	4155	4155	141
93	20250113	192100	162783630	4155	4155	4155	4155	0
94	20250113	192000	162783630	4155	4155	4155	4155	0
95	20250113	191900	162783630	4155	4155	4155	4155	0
96	20250113	191800	162783630	4155	4155	4155	4155	0
97	20250113	191700	162783630	4155	4155	4155	4155	0
98	20250113	191600	162783630	4155	4155	4155	4155	0
99	20250113	191500	162783630	4155	4155	4155	4155	0
100	20250113	191400	162783630	4155	4155	4155	4155	0
101	20250113	191300	162783630	4155	4155	4155	4155	0
102	20250113	191200	162783630	4155	4155	4155	4155	0
103	20250113	191100	162783630	4155	4155	4155	4155	0
104	20250113	191000	162783630	4155	4155	4155	4155	0
105	20250113	190900	162783630	4155	4155	4155	4155	0
106	20250113	190800	162783630	4155	4155	4155	4155	0
107	20250113	190700	162783630	4155	4155	4155	4155	0
108	20250113	190600	162783630	4155	4155	4155	4155	0
109	20250113	190500	162783630	4155	4155	4155	4155	0
110	20250113	190400	162783630	4155	4155	4155	4155	0
111	20250113	190300	162783630	4155	4155	4155	4155	0
112	20250113	190200	162783630	4155	4155	4155	4155	0
113	20250113	190100	162783630	4155	4155	4155	4155	0
114	20250113	190000	162783630	4155	4155	4155	4155	0
115	20250113	185900	162783630	4155	4155	4155	4155	0
116	20250113	185800	162783630	4155	4155	4155	4155	0
117	20250113	185700	162783630	4155	4155	4155	4155	0
118	20250113	185600	162783630	4155	4155	4155	4155	0
119	20250113	185500	162783630	4155	4155	4155	4155	0
120	20250113	185400	162783630	4155	4155	4155	4155	0
121	20250113	185300	162783630	4155	4155	4155	4155	0
122	20250113	185200	162783630	4155	4155	4155	4155	141
123	20250113	185100	162783630	4155	4155	4155	4155	0
124	20250113	185000	162783630	4155	4155	4155	4155	0
125	20250113	184900	162783630	4155	4155	4155	4155	0
126	20250113	184800	162783630	4155	4155	4155	4155	0
127	20250113	184700	162783630	4155	4155	4155	4155	0
128	20250113	184600	162783630	4155	4155	4155	4155	0
129	20250113	184500	162783630	4155	4155	4155	4155	0
130	20250113	184400	162783630	4155	4155	4155	4155	0
131	20250113	184300	162783630	4155	4155	4155	4155	0
132	20250113	184200	162783630	4155	4155	4155	4155	0
133	20250113	184100	162783630	4155	4155	4155	4155	0
134	20250113	184000	162783630	4155	4155	4155	4155	0
135	20250113	183900	162783630	4155	4155	4155	4155	0
136	20250113	183800	162783630	4155	4155	4155	4155	0
137	20250113	183700	162783630	4155	4155	4155	4155	0
138	20250113	183600	162783630	4155	4155	4155	4155	0
139	20250113	183500	162783630	4155	4155	4155	4155	0
140	20250113	183400	162783630	4155	4155	4155	4155	0
141	20250113	183300	162783630	4155	4155	4155	4155	0
142	20250113	183200	162783630	4155	4155	4155	4155	0
143	20250113	183100	162783630	4155	4155	4155	4155	0
144	20250113	183000	162783630	4155	4155	4155	4155	0
145	20250113	182900	162783630	4155	4155	4155	4155	0
146	20250113	182800	162783630	4155	4155	4155	4155	0
147	20250113	182700	162783630	4155	4155	4155	4155	0
148	20250113	182600	162783630	4155	4155	4155	4155	0
149	20250113	182500	162783630	4155	4155	4155	4155	0
150	20250113	182400	162783630	4155	4155	4155	4155	0
151	20250113	182300	162783630	4155	4155	4155	4155	0
152	20250113	182200	162783630	4155	4155	4155	4155	141
153	20250113	182100	162783630	4155	4155	4155	4155	0
154	20250113	182000	162783630	4155	4155	4155	4155	0
155	20250113	181900	162783630	4155	4155	4155	4155	0
156	20250113	181800	162783630	4155	4155	4155	4155	0
157	20250113	181700	162783630	4155	4155	4155	4155	0
158	20250113	181600	162783630	4155	4155	4155	4155	0
159	20250113	181500	162783630	4155	4155	4155	4155	0
160	20250113	181400	162783630	4155	4155	4155	4155	0
161	20250113	181300	162783630	4155	4155	4155	4155	0
162	20250113	181200	162783630	4155	4155	4155	4155	0
163	20250113	181100	162783630	4155	4155	4155	4155	0
164	20250113	181000	162783630	4155	4155	4155	4155	0
165	20250113	180900	162783630	4155	4155	4155	4155	0
166	20250113	180800	162783630	4155	4155	4155	4155	0
167	20250113	180700	162783630	4155	4155	4155	4155	0
168	20250113	180600	162783630	4155	4155	4155	4155	0
169	20250113	180500	162783630	4155	4155	4155	4155	0
170	20250113	180400	162783630	4155	4155	4155	4155	0
171	20250113	180300	162783630	4155	4155	4155	4155	0
172	20250113	180200	162783630	4155	4155	4155	4155	0
173	20250113	180100	162783630	4155	4155	4155	4155	0
174	20250113	180000	162783630	4155	4155	4155	4155	0
175	20250113	175900	162783630	4155	4155	4155	4155	0
176	20250113	175800	162783630	4155	4155	4155	4155	0
177	20250113	175700	162783630	4155	4155	4155	4155	0
178	20250113	175600	162783630	4155	4155	4155	4155	0
179	20250113	175500	162783630	4155	4155	4155	4155	0
180	20250113	175400	162783630	4155	4155	4155	4155	0
181	20250113	175300	162783630	4155	4155	4155	4155	0
182	20250113	175200	162783630	4155	4155	4155	4155	141
183	20250113	175100	162783630	4155	4155	4155	4155	0
184	20250113	175000	162783630	4155	4155	4155	4155	0
185	20250113	174900	162783630	4155	4155	4155	4155	0
186	20250113	174800	162783630	4155	4155	4155	4155	0
187	20250113	174700	162783630	4155	4155	4155	4155	0
188	20250113	174600	162783630	4155	4155	4155	4155	0
189	20250113	174500	162783630	4155	4155	4155	4155	0
190	20250113	174400	162783630	4155	4155	4155	4155	0
191	20250113	174300	162783630	4155	4155	4155	4155	0
192	20250113	174200	162783630	4155	4155	4155	4155	0
193	20250113	174100	162783630	4155	4155	4155	4155	0
194	20250113	174000	162783630	4155	4155	4155	4155	0
195	20250113	173900	162783630	4155	4155	4155	4155	0
196	20250113	173800	162783630	4155	4155	4155	4155	0
197	20250113	173700	162783630	4155	4155	4155	4155	0
198	20250113	173600	162783630	4155	4155	4155	4155	0
199	20250113	173500	162783630	4155	4155	4155	4155	0
200	20250113	173400	162783630	4155	4155	4155	4155	0
201	20250113	173300	162783630	4155	4155	4155	4155	0
202	20250113	173200	162783630	4155	4155	4155	4155	0
203	20250113	173100	162783630	4155	4155	4155	4155	0
204	20250113	173000	162783630	4155	4155	4155	4155	0
205	20250113	172900	162783630	4155	4155	4155	4155	0
206	20250113	172800	162783630	4155	4155	4155	4155	0
207	20250113	172700	162783630	4155	4155	4155	4155	0
208	20250113	172600	162783630	4155	4155	4155	4155	0
209	20250113	172500	162783630	4155	4155	4155	4155	0
210	20250113	172400	162783630	4155	4155	4155	4155	0
211	20250113	172300	162783630	4155	4155	4155	4155	0
212	20250113	172200	162783630	4155	4155	4155	4155	141
213	20250113	172100	162783630	4155	4155	4155	4155	0
214	20250113	172000	162783630	4155	4155	4155	4155	0
215	20250113	171900	162783630	4155	4155	4155	4155	0
216	20250113	171800	162783630	4155	4155	4155	4155	0
217	20250113	171700	162783630	4155	4155	4155	4155	0
218	20250113	171600	162783630	4155	4155	4155	4155	0
219	20250113	171500	162783630	4155	4155	4155	4155	0
220	20250113	171400	162783630	4155	4155	4155	4155	0
221	20250113	171300	162783630	4155	4155	4155	4155	0
222	20250113	171200	162783630	4155	4155	4155	4155	0
223	20250113	171100	162783630	4155	4155	4155	4155	0
224	20250113	171000	162783630	4155	4155	4155	4155	0
225	20250113	170900	162783630	4155	4155	4155	4155	0
226	20250113	170800	162783630	4155	4155	4155	4155	0
227	20250113	170700	162783630	4155	4155	4155	4155	0
228	20250113	170600	162783630	4155	4155	4155	4155	0
229	20250113	170500	162783630	4155	4155	4155	4155	0
230	20250113	170400	162783630	4155	4155	4155	4155	0
231	20250113	170300	162783630	4155	4155	4155	4155	0
232	20250113	170200	162783630	4155	4155	4155	4155	0
233	20250113	170100	162783630	4155	4155	4155	4155	0
234	20250113	170000	162783630	4155	4155	4155	4155	0
235	20250113	165900	162783630	4155	4155	4155	4155	0
236	20250113	165800	162783630	4155	4155	4155	4155	0
237	20250113	165700	162783630	4155	4155	4155	4155	0
238	20250113	165600	162783630	4155	4155	4155	4155	0
239	20250113	165500	162783630	4155	4155	4155	4155	0
240	20250113	165400	162783630	4155	4155	4155	4155	0
241	20250113	165300	162783630	4155	4155	4155	4155	0
242	20250113	165200	162783630	4155	4155	4155	4155	141
243	20250113	165100	162783630	4155	4155	4155	4155	0
244	20250113	165000	162783630	4155	4155	4155	4155	0
245	20250113	164900	162783630	4155	4155	4155	4155	0
246	20250113	164800	162783630	4155	4155	4155	4155	0
247	20250113	164700	162783630	4155	4155	4155	4155	0
248	20250113	164600	162783630	4155	4155	4155	4155	0
249	20250113	164500	162783630	4155	4155	4155	4155	0
250	20250113	164400	162783630	4155	4155	4155	4155	0
251	20250113	164300	162783630	4155	4155	4155	4155	0
252	20250113	164200	162783630	4155	4155	4155	4155	0
253	20250113	164100	162783630	4155	4155	4155	4155	0
254	20250113	164000	162783630	4155	4155	4155	4155	0
255	20250113	163900	162783630	4155	4155	4155	4155	0
256	20250113	163800	162783630	4155	4155	4155	4155	0
257	20250113	163700	162783630	4155	4155	4155	4155	0
258	20250113	163600	162783630	4155	4155	4155	4155	0
259	20250113	163500	162783630	4155	4155	4155	4155	0
260	20250113	163400	162783630	4155	4155	4155	4155	0
261	20250113	163300	162783630	4155	4155	4155	4155	0
262	20250113	163200	162783630	4155	4155	4155	4155	0
263	20250113	163100	162783630	4155	4155	4155	4155	0
264	20250113	163000	162783630	4155	4155	4155	4155	0
265	20250113	162900	162783630	4155	4155	4155	4155	0
266	20250113	162800	162783630	4155	4155	4155	4155	0
267	20250113	162700	162783630	4155	4155	4155	4155	0
268	20250113	162600	162783630	4155	4155	4155	4155	0
269	20250113	162500	162783630	4155	4155	4155	4155	0
270	20250113	162400	162783630	4155	4155	4155	4155	0
271	20250113	162300	162783630	4155	4155	4155	4155	0
272	20250113	162200	162783630	4155	4155	4155	4155	141
273	20250113	162100	162783630	4155	4155	4155	4155	0
274	20250113	162000	162783630	4155	4155	4155	4155	0
275	20250113	161900	162783630	4155	4155	4155	4155	0
276	20250113	161800	162783630	4155	4155	4155	4155	0
277	20250113	161700	162783630	4155	4155	4155	4155	0
278	20250113	161600	162783630	4155	4155	4155	4155	0
279	20250113	161500	162783630	4155	4155	4155	4155	0
280	20250113	161400	162783630	4155	4155	4155	4155	0
281	20250113	161300	162783630	4155	4155	4155	4155	0
282	20250113	161200	162783630	4155	4155	4155	4155	0
283	20250113	161100	162783630	4155	4155	4155	4155	0
284	20250113	161000	162783630	4155	4155	4155	4155	0
285	20250113	160900	162783630	4155	4155	4155	4155	0
286	20250113	160800	162783630	4155	4155	4155	4155	0
287	20250113	160700	162783630	4155	4155	4155	4155	0
288	20250113	160600	162783630	4155	4155	4155	4155	0
289	20250113	160500	162783630	4155	4155	4155	4155	0
290	20250113	160400	162783630	4155	4155	4155	4155	0
291	20250113	160300	162783630	4155	4155	4155	4155	0
292	20250113	160200	162783630	4155	4155	4155	4155	0
293	20250113	160100	162783630	4155	4155	4155	4155	0
294	20250113	160000	162783630	4155	4155	4155	4155	0
295	20250113	155900	162783630	4155	4155	4155	4155	0
296	20250113	155800	162783630	4155	4155	4155	4155	0
297	20250113	155700	162783630	4155	4155	4155	4155	0
298	20250113	155600	162783630	4155	4155	4155	4155	0
299	20250113	155500	162783630	4155	4155	4155	4155	0
300	20250113	155400	162783630	4155	4155	4155	4155	0
301	20250113	155300	162783630	4155	4155	4155	4155	0
302	20250113	155200	162783630	4155	4155	4155	4155	141
303	20250113	155100	162783630	4155	4155	4155	4155	0
304	20250113	155000	162783630	4155	4155	4155	4155	0
305	20250113	154900	162783630	4155	4155	4155	4155	0
306	20250113	154800	162783630	4155	4155	4155	4155	0
307	20250113	154700	162783630	4155	4155	4155	4155	0
308	20250113	154600	162783630	4155	4155	4155	4155	0
309	20250113	154500	162783630	4155	4155	4155	4155	0
310	20250113	154400	162783630	4155	4155	4155	4155	0
311	20250113	154300	162783630	4155	4155	4155	4155	0
312	20250113	154200	162783630	4155	4155	4155	4155	0
313	20250113	154100	162783630	4155	4155	4155	4155	0
314	20250113	154000	162783630	4155	4155	4155	4155	0
315	20250113	153900	162783630	4155	4155	4155	4155	0
316	20250113	153800	162783630	4155	4155	4155	4155	0
317	20250113	153700	162783630	4155	4155	4155	4155	0
318	20250113	153600	162783630	4155	4155	4155	4155	0
319	20250113	153500	162783630	4155	4155	4155	4155	0
320	20250113	153400	162783630	4155	4155	4155	4155	0
321	20250113	153300	162783630	4155	4155	4155	4155	0
322	20250113	153200	162783630	4155	4155	4155	4155	0
323	20250113	153100	162783630	4155	4155	4155	4155	0
324	20250113	153000	162783630	4155	4155	4155	4155	141
325	20250113	152900	162197775	4195	4195	4195	4195	0
326	20250113	152800	162197775	4195	4195	4195	4195	0
327	20250113	152700	162197775	4195	4195	4195	4195	0
328	20250113	152600	162197775	4195	4195	4195	4195	0
329	20250113	152500	162197775	4195	4195	4195	4195	0
330	20250113	152400	162197775	4195	4195	4195	4195	0
331	20250113	152300	162197775	4195	4195	4195	4195	0
332	20250113	152200	162197775	4195	4195	4195	4195	0
333	20250113	152100	162197775	4195	4195	4195	4195	0
334	20250113	152000	162197775	4195	4195	4195	4195	0
335	20250113	151900	162197775	4195	4195	4195	4195	0
336	20250113	151800	162197775	4195	4195	4195	4195	5
337	20250113	151700	162176800	4195	4195	4195	4195	0
338	20250113	151600	162176800	4195	4195	4195	4195	0
339	20250113	151500	162176800	4195	4195	4195	4195	0
340	20250113	151400	162176800	4195	4195	4195	4195	0
341	20250113	151300	162176800	4195	4195	4195	4195	0
342	20250113	151200	162176800	4195	4195	4195	4195	0
343	20250113	151100	162176800	4195	4195	4195	4195	0
344	20250113	151000	162176800	4195	4195	4195	4195	0
345	20250113	150900	162176800	4195	4195	4195	4195	1
346	20250113	150800	162172605	4185	4185	4185	4185	272
347	20250113	150700	161034285	4185	4185	4185	4185	0
348	20250113	150600	161034285	4185	4185	4185	4185	0
349	20250113	150500	161034285	4185	4185	4185	4185	1
350	20250113	150400	161030100	4170	4170	4170	4170	28
351	20250113	150300	160913340	4170	4170	4170	4170	1
352	20250113	150200	160909170	4185	4185	4185	4185	0
353	20250113	150100	160909170	4185	4185	4185	4185	0
354	20250113	150000	160909170	4185	4185	4185	4185	0
355	20250113	145900	160909170	4185	4170	4185	4170	2
356	20250113	145800	160900815	4165	4180	4185	4165	236
357	20250113	145700	159914780	4180	4180	4180	4180	106
358	20250113	145600	159471700	4180	4180	4180	4180	0
359	20250113	145500	159471700	4180	4180	4180	4180	0
360	20250113	145400	159471700	4180	4180	4180	4180	0
361	20250113	145300	159471700	4180	4180	4180	4180	0
362	20250113	145200	159471700	4180	4180	4180	4180	0
363	20250113	145100	159471700	4180	4180	4180	4180	0
364	20250113	145000	159471700	4180	4180	4180	4180	0
365	20250113	144900	159471700	4180	4180	4180	4180	1
366	20250113	144800	159467520	4175	4175	4175	4175	200
367	20250113	144700	158632520	4175	4175	4175	4175	39
368	20250113	144600	158469695	4175	4175	4175	4175	0
369	20250113	144500	158469695	4175	4175	4175	4175	0
370	20250113	144400	158469695	4175	4175	4175	4175	0
371	20250113	144300	158469695	4175	4175	4175	4175	0
372	20250113	144200	158469695	4175	4175	4175	4175	0
373	20250113	144100	158469695	4175	4165	4175	4165	14
374	20250113	144000	158411375	4165	4165	4165	4165	1
375	20250113	143900	158407210	4165	4165	4165	4165	0
376	20250113	143800	158407210	4165	4165	4165	4165	1
377	20250113	143700	158403045	4155	4155	4155	4155	0
378	20250113	143600	158403045	4155	4155	4155	4155	0
379	20250113	143500	158403045	4155	4155	4155	4155	0
380	20250113	143400	158403045	4155	4155	4155	4155	0
381	20250113	143300	158403045	4155	4155	4155	4155	0
382	20250113	143200	158403045	4155	4155	4155	4155	19
383	20250113	143100	158324100	4150	4150	4150	4150	0
384	20250113	143000	158324100	4150	4150	4150	4150	0
385	20250113	142900	158324100	4150	4150	4150	4150	0
386	20250113	142800	158324100	4150	4150	4150	4150	0
387	20250113	142700	158324100	4150	4150	4150	4150	0
388	20250113	142600	158324100	4150	4150	4150	4150	0
389	20250113	142500	158324100	4150	4150	4150	4150	0
390	20250113	142400	158324100	4150	4150	4150	4150	0
391	20250113	142300	158324100	4150	4150	4150	4150	0
392	20250113	142200	158324100	4150	4150	4150	4150	0
393	20250113	142100	158324100	4150	4150	4150	4150	101
394	20250113	142000	157904950	4150	4150	4150	4150	0
395	20250113	141900	157904950	4150	4150	4150	4150	0
396	20250113	141800	157904950	4150	4150	4150	4150	9
397	20250113	141700	157867600	4180	4180	4180	4180	0
398	20250113	141600	157867600	4180	4180	4180	4180	0
399	20250113	141500	157867600	4180	4180	4180	4180	0
400	20250113	141400	157867600	4180	4180	4180	4180	0
401	20250113	141300	157867600	4180	4180	4180	4180	0
402	20250113	141200	157867600	4180	4180	4180	4180	0
403	20250113	141100	157867600	4180	4180	4180	4180	0
404	20250113	141000	157867600	4180	4180	4180	4180	0
405	20250113	140900	157867600	4180	4180	4180	4180	0
406	20250113	140800	157867600	4180	4160	4180	4160	12
407	20250113	140700	157817660	4155	4155	4155	4155	19
408	20250113	140600	157738715	4160	4175	4175	4160	3000
409	20250113	140500	145250530	4195	4195	4195	4195	0
410	20250113	140400	145250530	4195	4195	4195	4195	0
411	20250113	140300	145250530	4195	4195	4195	4195	0
412	20250113	140200	145250530	4195	4195	4195	4195	0
413	20250113	140100	145250530	4195	4195	4195	4195	0
414	20250113	140000	145250530	4195	4195	4195	4195	0
415	20250113	135900	145250530	4195	4195	4195	4195	0
416	20250113	135800	145250530	4195	4195	4195	4195	14
417	20250113	135700	145191800	4195	4195	4195	4195	0
418	20250113	135600	145191800	4195	4195	4195	4195	0
419	20250113	135500	145191800	4195	4195	4195	4195	0
420	20250113	135400	145191800	4195	4180	4195	4180	4
421	20250113	135300	145175065	4170	4170	4170	4170	0
422	20250113	135200	145175065	4170	4170	4170	4170	0
423	20250113	135100	145175065	4170	4170	4170	4170	0
424	20250113	135000	145175065	4170	4170	4170	4170	0
425	20250113	134900	145175065	4170	4170	4170	4170	0
426	20250113	134800	145175065	4170	4170	4170	4170	0
427	20250113	134700	145175065	4170	4170	4170	4170	0
428	20250113	134600	145175065	4170	4170	4170	4170	0
429	20250113	134500	145175065	4170	4170	4170	4170	0
430	20250113	134400	145175065	4170	4170	4170	4170	0
431	20250113	134300	145175065	4170	4170	4170	4170	0
432	20250113	134200	145175065	4170	4170	4170	4170	147
433	20250113	134100	144562075	4165	4165	4165	4165	0
434	20250113	134000	144562075	4165	4165	4165	4165	0
435	20250113	133900	144562075	4165	4165	4165	4165	1039
436	20250113	133800	140234640	4175	4175	4175	4175	0
437	20250113	133700	140234640	4175	4175	4175	4175	0
438	20250113	133600	140234640	4175	4175	4175	4175	0
439	20250113	133500	140234640	4175	4175	4175	4175	0
440	20250113	133400	140234640	4175	4175	4175	4175	1
441	20250113	133300	140230465	4170	4170	4170	4170	303
442	20250113	133200	138966955	4175	4175	4175	4175	197
443	20250113	133100	138144480	4175	4175	4175	4175	0
444	20250113	133000	138144480	4175	4175	4175	4175	1
445	20250113	132900	138140305	4175	4175	4175	4175	0
446	20250113	132800	138140305	4175	4175	4175	4175	0
447	20250113	132700	138140305	4175	4175	4175	4175	0
448	20250113	132600	138140305	4175	4175	4175	4175	0
449	20250113	132500	138140305	4175	4175	4175	4175	0
450	20250113	132400	138140305	4175	4185	4185	4175	6
451	20250113	132300	138115225	4175	4175	4175	4175	98
452	20250113	132200	137706075	4170	4170	4170	4170	0
453	20250113	132100	137706075	4170	4170	4170	4170	0
454	20250113	132000	137706075	4170	4170	4170	4170	0
455	20250113	131900	137706075	4170	4170	4170	4170	0
456	20250113	131800	137706075	4170	4170	4170	4170	0
457	20250113	131700	137706075	4170	4170	4170	4170	0
458	20250113	131600	137706075	4170	4170	4170	4170	0
459	20250113	131500	137706075	4170	4170	4170	4170	0
460	20250113	131400	137706075	4170	4170	4170	4170	0
461	20250113	131300	137706075	4170	4170	4170	4170	0
462	20250113	131200	137706075	4170	4170	4170	4170	0
463	20250113	131100	137706075	4170	4170	4170	4170	0
464	20250113	131000	137706075	4170	4170	4170	4170	0
465	20250113	130900	137706075	4170	4170	4170	4170	0
466	20250113	130800	137706075	4170	4170	4170	4170	0
467	20250113	130700	137706075	4170	4170	4170	4170	292
468	20250113	130600	136488435	4170	4170	4170	4170	3
469	20250113	130500	136475925	4170	4170	4170	4170	13
470	20250113	130400	136421715	4170	4170	4170	4170	0
471	20250113	130300	136421715	4170	4170	4170	4170	0
472	20250113	130200	136421715	4170	4170	4170	4170	663
473	20250113	130100	133657005	4180	4180	4180	4180	0
474	20250113	130000	133657005	4180	4180	4180	4180	2
475	20250113	125900	133648645	4170	4170	4170	4170	0
476	20250113	125800	133648645	4170	4170	4170	4170	0
477	20250113	125700	133648645	4170	4170	4170	4170	0
478	20250113	125600	133648645	4170	4170	4170	4170	0
479	20250113	125500	133648645	4170	4170	4170	4170	0
480	20250113	125400	133648645	4170	4170	4170	4170	0
481	20250113	125300	133648645	4170	4170	4170	4170	1000
482	20250113	125200	129478645	4175	4175	4175	4175	0
483	20250113	125100	129478645	4175	4175	4175	4175	0
484	20250113	125000	129478645	4175	4175	4175	4175	0
485	20250113	124900	129478645	4175	4175	4175	4175	0
486	20250113	124800	129478645	4175	4175	4175	4175	0
487	20250113	124700	129478645	4175	4175	4175	4175	0
488	20250113	124600	129478645	4175	4175	4175	4175	0
489	20250113	124500	129478645	4175	4175	4175	4175	0
490	20250113	124400	129478645	4175	4175	4175	4175	0
491	20250113	124300	129478645	4175	4180	4180	4175	1733
492	20250113	124200	122243340	4195	4195	4195	4195	10
493	20250113	124100	122201390	4195	4195	4195	4195	0
494	20250113	124000	122201390	4195	4190	4195	4190	77
495	20250113	123900	121878755	4190	4190	4190	4190	0
496	20250113	123800	121878755	4190	4190	4190	4190	0
497	20250113	123700	121878755	4190	4190	4190	4190	0
498	20250113	123600	121878755	4190	4190	4190	4190	0
499	20250113	123500	121878755	4190	4190	4190	4190	0
500	20250113	123400	121878755	4190	4190	4190	4190	0
501	20250113	123300	121878755	4190	4190	4190	4190	0
502	20250113	123200	121878755	4190	4190	4190	4190	0
503	20250113	123100	121878755	4190	4190	4190	4190	0
504	20250113	123000	121878755	4190	4190	4190	4190	0
505	20250113	122900	121878755	4190	4190	4190	4190	0
506	20250113	122800	121878755	4190	4190	4190	4190	0
507	20250113	122700	121878755	4190	4190	4190	4190	0
508	20250113	122600	121878755	4190	4190	4190	4190	0
509	20250113	122500	121878755	4190	4190	4190	4190	0
510	20250113	122400	121878755	4190	4190	4190	4190	0
511	20250113	122300	121878755	4190	4190	4190	4190	0
512	20250113	122200	121878755	4190	4190	4190	4190	61
513	20250113	122100	121623165	4190	4190	4190	4190	1
514	20250113	122000	121618975	4175	4175	4175	4175	0
515	20250113	121900	121618975	4175	4175	4175	4175	0
516	20250113	121800	121618975	4175	4175	4175	4175	0
517	20250113	121700	121618975	4175	4175	4175	4175	0
518	20250113	121600	121618975	4175	4175	4175	4175	0
519	20250113	121500	121618975	4175	4175	4175	4175	0
520	20250113	121400	121618975	4175	4175	4175	4175	200
521	20250113	121300	120783975	4185	4185	4185	4185	0
522	20250113	121200	120783975	4185	4185	4185	4185	0
523	20250113	121100	120783975	4185	4185	4185	4185	0
524	20250113	121000	120783975	4185	4185	4185	4185	0
525	20250113	120900	120783975	4185	4185	4185	4185	0
526	20250113	120800	120783975	4185	4185	4185	4185	0
527	20250113	120700	120783975	4185	4185	4185	4185	0
528	20250113	120600	120783975	4185	4185	4185	4185	0
529	20250113	120500	120783975	4185	4185	4185	4185	0
530	20250113	120400	120783975	4185	4185	4185	4185	0
531	20250113	120300	120783975	4185	4185	4185	4185	247
532	20250113	120200	119750280	4180	4180	4180	4180	0
533	20250113	120100	119750280	4180	4180	4180	4180	4
534	20250113	120000	119733560	4175	4175	4175	4175	0
535	20250113	115900	119733560	4175	4175	4175	4175	32
536	20250113	115800	119599960	4175	4175	4175	4175	0
537	20250113	115700	119599960	4175	4175	4175	4175	0
538	20250113	115600	119599960	4175	4175	4175	4175	0
539	20250113	115500	119599960	4175	4175	4175	4175	0
540	20250113	115400	119599960	4175	4175	4175	4175	0
541	20250113	115300	119599960	4175	4175	4175	4175	1
542	20250113	115200	119595785	4175	4175	4175	4175	0
543	20250113	115100	119595785	4175	4175	4175	4175	0
544	20250113	115000	119595785	4175	4175	4175	4175	0
545	20250113	114900	119595785	4175	4175	4175	4175	0
546	20250113	114800	119595785	4175	4175	4175	4175	0
547	20250113	114700	119595785	4175	4175	4175	4175	0
548	20250113	114600	119595785	4175	4175	4175	4175	0
549	20250113	114500	119595785	4175	4175	4175	4175	0
550	20250113	114400	119595785	4175	4175	4175	4175	0
551	20250113	114300	119595785	4175	4175	4175	4175	0
552	20250113	114200	119595785	4175	4175	4175	4175	0
553	20250113	114100	119595785	4175	4175	4175	4175	0
554	20250113	114000	119595785	4175	4175	4175	4175	0
555	20250113	113900	119595785	4175	4175	4175	4175	0
556	20250113	113800	119595785	4175	4175	4175	4175	0
557	20250113	113700	119595785	4175	4175	4175	4175	0
558	20250113	113600	119595785	4175	4175	4175	4175	0
559	20250113	113500	119595785	4175	4175	4175	4175	0
560	20250113	113400	119595785	4175	4175	4175	4175	0
561	20250113	113300	119595785	4175	4175	4175	4175	0
562	20250113	113200	119595785	4175	4175	4175	4175	0
563	20250113	113100	119595785	4175	4175	4175	4175	0
564	20250113	113000	119595785	4175	4175	4175	4175	0
565	20250113	112900	119595785	4175	4175	4175	4175	0
566	20250113	112800	119595785	4175	4175	4175	4175	0
567	20250113	112700	119595785	4175	4175	4175	4175	2
568	20250113	112600	119587435	4190	4190	4190	4190	0
569	20250113	112500	119587435	4190	4190	4190	4190	0
570	20250113	112400	119587435	4190	4190	4190	4190	0
571	20250113	112300	119587435	4190	4190	4190	4190	0
572	20250113	112200	119587435	4190	4190	4190	4190	0
573	20250113	112100	119587435	4190	4190	4190	4190	0
574	20250113	112000	119587435	4190	4190	4190	4190	0
575	20250113	111900	119587435	4190	4190	4190	4190	0
576	20250113	111800	119587435	4190	4190	4190	4190	0
577	20250113	111700	119587435	4190	4190	4190	4190	0
578	20250113	111600	119587435	4190	4190	4190	4190	0
579	20250113	111500	119587435	4190	4175	4190	4175	282
580	20250113	111400	118409620	4195	4195	4195	4195	0
581	20250113	111300	118409620	4195	4195	4195	4195	1
582	20250113	111200	118405425	4175	4175	4175	4175	1
583	20250113	111100	118401250	4160	4160	4160	4160	0
584	20250113	111000	118401250	4160	4160	4160	4160	0
585	20250113	110900	118401250	4160	4160	4160	4160	0
586	20250113	110800	118401250	4160	4160	4160	4160	0
587	20250113	110700	118401250	4160	4160	4160	4160	0
588	20250113	110600	118401250	4160	4160	4160	4160	0
589	20250113	110500	118401250	4160	4165	4165	4160	1000
590	20250113	110400	114240990	4165	4165	4165	4165	0
591	20250113	110300	114240990	4165	4165	4165	4165	0
592	20250113	110200	114240990	4165	4165	4165	4165	0
593	20250113	110100	114240990	4165	4165	4165	4165	0
594	20250113	110000	114240990	4165	4165	4165	4165	0
595	20250113	105900	114240990	4165	4175	4175	4165	2689
596	20250113	105800	103036205	4205	4205	4205	4205	1
597	20250113	105700	103032000	4175	4175	4175	4175	0
598	20250113	105600	103032000	4175	4175	4175	4175	670
599	20250113	105500	100234750	4205	4205	4205	4175	5164
600	20250113	105400	78627675	4205	4205	4205	4205	0
601	20250113	105300	78627675	4205	4205	4205	4205	122
602	20250113	105200	78114665	4205	4210	4210	4205	101
603	20250113	105100	77689860	4205	4205	4205	4205	21
604	20250113	105000	77601555	4215	4205	4215	4205	107
605	20250113	104900	77151320	4205	4205	4210	4205	47
606	20250113	104800	76953680	4205	4205	4205	4205	20
607	20250113	104700	76869580	4205	4205	4205	4205	415
608	20250113	104600	75124505	4205	4205	4205	4205	0
609	20250113	104500	75124505	4205	4205	4205	4205	0
610	20250113	104400	75124505	4205	4205	4205	4205	0
611	20250113	104300	75124505	4205	4205	4205	4205	0
612	20250113	104200	75124505	4205	4205	4205	4205	21
613	20250113	104100	75036200	4205	4205	4205	4205	0
614	20250113	104000	75036200	4205	4205	4210	4205	982
615	20250113	103900	70906505	4205	4205	4205	4205	129
616	20250113	103800	70364060	4205	4205	4205	4205	0
617	20250113	103700	70364060	4205	4200	4205	4200	64
618	20250113	103600	70094945	4200	4205	4235	4200	2683
619	20250113	103500	58773965	4235	4205	4235	4205	1532
620	20250113	103400	52330235	4195	4195	4195	4195	0
621	20250113	103300	52330235	4195	4195	4195	4195	0
622	20250113	103200	52330235	4195	4195	4195	4195	0
623	20250113	103100	52330235	4195	4195	4195	4195	0
624	20250113	103000	52330235	4195	4195	4195	4195	0
625	20250113	102900	52330235	4195	4195	4195	4195	0
626	20250113	102800	52330235	4195	4195	4195	4195	139
627	20250113	102700	51747130	4200	4200	4200	4200	184
628	20250113	102600	50974330	4185	4185	4185	4185	0
629	20250113	102500	50974330	4185	4185	4185	4185	0
630	20250113	102400	50974330	4185	4185	4185	4185	0
631	20250113	102300	50974330	4185	4185	4185	4185	0
632	20250113	102200	50974330	4185	4185	4185	4185	0
633	20250113	102100	50974330	4185	4185	4185	4185	251
634	20250113	102000	49923895	4200	4200	4200	4200	0
635	20250113	101900	49923895	4200	4200	4200	4200	0
636	20250113	101800	49923895	4200	4200	4200	4200	0
637	20250113	101700	49923895	4200	4200	4200	4200	0
638	20250113	101600	49923895	4200	4200	4200	4200	0
639	20250113	101500	49923895	4200	4185	4200	4185	6
640	20250113	101400	49898710	4195	4195	4195	4195	0
641	20250113	101300	49898710	4195	4195	4195	4195	0
642	20250113	101200	49898710	4195	4195	4195	4195	0
643	20250113	101100	49898710	4195	4195	4195	4195	1000
644	20250113	101000	45703710	4200	4200	4200	4200	0
645	20250113	100900	45703710	4200	4200	4200	4200	0
646	20250113	100800	45703710	4200	4200	4200	4200	0
647	20250113	100700	45703710	4200	4200	4200	4200	0
648	20250113	100600	45703710	4200	4200	4200	4200	1
649	20250113	100500	45699510	4200	4200	4200	4200	0
650	20250113	100400	45699510	4200	4200	4205	4200	701
651	20250113	100300	42755240	4200	4195	4200	4195	2406
652	20250113	100200	32650410	4200	4195	4200	4195	300
653	20250113	100100	31390910	4200	4200	4200	4200	0
654	20250113	100000	31390910	4200	4200	4200	4200	0
655	20250113	095900	31390910	4200	4200	4200	4200	0
656	20250113	095800	31390910	4200	4200	4200	4200	0
657	20250113	095700	31390910	4200	4200	4200	4200	0
658	20250113	095600	31390910	4200	4200	4200	4200	0
659	20250113	095500	31390910	4200	4200	4200	4200	3
660	20250113	095400	31378310	4200	4200	4200	4200	0
661	20250113	095300	31378310	4200	4200	4200	4200	0
662	20250113	095200	31378310	4200	4200	4200	4200	1
663	20250113	095100	31374110	4200	4200	4200	4200	3
664	20250113	095000	31361510	4205	4205	4205	4205	0
665	20250113	094900	31361510	4205	4180	4205	4140	1711
666	20250113	094800	24241140	4205	4205	4205	4185	285
667	20250113	094700	23047770	4205	4205	4205	4205	0
668	20250113	094600	23047770	4205	4205	4205	4205	0
669	20250113	094500	23047770	4205	4205	4205	4205	0
670	20250113	094400	23047770	4205	4205	4205	4205	0
671	20250113	094300	23047770	4205	4205	4205	4205	0
672	20250113	094200	23047770	4205	4190	4205	4190	251
673	20250113	094100	21996065	4190	4190	4190	4190	0
674	20250113	094000	21996065	4190	4190	4190	4190	1
675	20250113	093900	21991875	4180	4185	4185	4180	201
676	20250113	093800	21151690	4185	4200	4200	4185	260
677	20250113	093700	20063455	4205	4205	4205	4205	0
678	20250113	093600	20063455	4205	4205	4205	4205	94
679	20250113	093500	19668185	4205	4205	4205	4205	400
680	20250113	093400	17986185	4205	4205	4205	4205	1
681	20250113	093300	17981980	4200	4200	4200	4200	0
682	20250113	093200	17981980	4200	4200	4200	4200	60
683	20250113	093100	17729980	4200	4200	4200	4200	0
684	20250113	093000	17729980	4200	4200	4200	4200	2
685	20250113	092900	17721580	4180	4180	4180	4180	0
686	20250113	092800	17721580	4180	4180	4180	4180	0
687	20250113	092700	17721580	4180	4180	4180	4180	242
688	20250113	092600	16710020	4200	4200	4200	4200	1
689	20250113	092500	16705820	4195	4195	4195	4195	0
690	20250113	092400	16705820	4195	4195	4195	4195	0
691	20250113	092300	16705820	4195	4195	4195	4195	100
692	20250113	092200	16286320	4195	4190	4195	4190	100
693	20250113	092100	15866835	4195	4195	4195	4195	0
694	20250113	092000	15866835	4195	4195	4195	4195	0
695	20250113	091900	15866835	4195	4190	4195	4190	31
696	20250113	091800	15736845	4155	4160	4160	4155	754
697	20250113	091700	12603725	4155	4155	4155	4155	0
698	20250113	091600	12603725	4155	4155	4155	4155	0
699	20250113	091500	12603725	4155	4155	4155	4155	0
700	20250113	091400	12603725	4155	4155	4155	4155	31
701	20250113	091300	12474920	4160	4160	4160	4160	41
702	20250113	091200	12304360	4150	4150	4150	4150	0
703	20250113	091100	12304360	4150	4150	4150	4150	0
704	20250113	091000	12304360	4150	4150	4150	4150	0
705	20250113	090900	12304360	4150	4150	4150	4150	1500
706	20250113	090800	6079360	4150	4150	4150	4150	0
707	20250113	090700	6079360	4150	4150	4150	4150	100
708	20250113	090600	5664360	4150	4150	4150	4150	0
709	20250113	090500	5664360	4150	4150	4150	4150	0
710	20250113	090400	5664360	4150	4175	4175	4150	200
711	20250113	090300	4830955	4165	4170	4170	4165	16
712	20250113	090200	4764265	4205	4205	4205	4205	0
713	20250113	090100	4764265	4205	4205	4205	4205	0
714	20250113	090000	4764265	4205	4205	4205	4205	1133