KissMeData/338100/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212000	62417275	4100	4100	4100	4100	863
3	20250106	211900	62417275	4100	4100	4100	4100	0
4	20250106	211800	62417275	4100	4100	4100	4100	0
5	20250106	211700	62417275	4100	4100	4100	4100	0
6	20250106	211600	62417275	4100	4100	4100	4100	0
7	20250106	211500	62417275	4100	4100	4100	4100	0
8	20250106	211400	62417275	4100	4100	4100	4100	0
9	20250106	211300	62417275	4100	4100	4100	4100	0
10	20250106	211200	62417275	4100	4100	4100	4100	0
11	20250106	211100	62417275	4100	4100	4100	4100	0
12	20250106	211000	62417275	4100	4100	4100	4100	0
13	20250106	210900	62417275	4100	4100	4100	4100	0
14	20250106	210800	62417275	4100	4100	4100	4100	0
15	20250106	210700	62417275	4100	4100	4100	4100	0
16	20250106	210600	62417275	4100	4100	4100	4100	0
17	20250106	210500	62417275	4100	4100	4100	4100	0
18	20250106	210400	62417275	4100	4100	4100	4100	0
19	20250106	210300	62417275	4100	4100	4100	4100	0
20	20250106	210200	62417275	4100	4100	4100	4100	0
21	20250106	210100	62417275	4100	4100	4100	4100	0
22	20250106	210000	62417275	4100	4100	4100	4100	0
23	20250106	205900	62417275	4100	4100	4100	4100	0
24	20250106	205800	62417275	4100	4100	4100	4100	0
25	20250106	205700	62417275	4100	4100	4100	4100	0
26	20250106	205600	62417275	4100	4100	4100	4100	0
27	20250106	205500	62417275	4100	4100	4100	4100	0
28	20250106	205400	62417275	4100	4100	4100	4100	0
29	20250106	205300	62417275	4100	4100	4100	4100	0
30	20250106	205200	62417275	4100	4100	4100	4100	0
31	20250106	205100	62417275	4100	4100	4100	4100	0
32	20250106	205000	62417275	4100	4100	4100	4100	863
33	20250106	204900	62417275	4100	4100	4100	4100	0
34	20250106	204800	62417275	4100	4100	4100	4100	0
35	20250106	204700	62417275	4100	4100	4100	4100	0
36	20250106	204600	62417275	4100	4100	4100	4100	0
37	20250106	204500	62417275	4100	4100	4100	4100	0
38	20250106	204400	62417275	4100	4100	4100	4100	0
39	20250106	204300	62417275	4100	4100	4100	4100	0
40	20250106	204200	62417275	4100	4100	4100	4100	0
41	20250106	204100	62417275	4100	4100	4100	4100	0
42	20250106	204000	62417275	4100	4100	4100	4100	0
43	20250106	203900	62417275	4100	4100	4100	4100	0
44	20250106	203800	62417275	4100	4100	4100	4100	0
45	20250106	203700	62417275	4100	4100	4100	4100	0
46	20250106	203600	62417275	4100	4100	4100	4100	0
47	20250106	203500	62417275	4100	4100	4100	4100	0
48	20250106	203400	62417275	4100	4100	4100	4100	0
49	20250106	203300	62417275	4100	4100	4100	4100	0
50	20250106	203200	62417275	4100	4100	4100	4100	0
51	20250106	203100	62417275	4100	4100	4100	4100	0
52	20250106	203000	62417275	4100	4100	4100	4100	0
53	20250106	202900	62417275	4100	4100	4100	4100	0
54	20250106	202800	62417275	4100	4100	4100	4100	0
55	20250106	202700	62417275	4100	4100	4100	4100	0
56	20250106	202600	62417275	4100	4100	4100	4100	0
57	20250106	202500	62417275	4100	4100	4100	4100	0
58	20250106	202400	62417275	4100	4100	4100	4100	0
59	20250106	202300	62417275	4100	4100	4100	4100	0
60	20250106	202200	62417275	4100	4100	4100	4100	0
61	20250106	202100	62417275	4100	4100	4100	4100	0
62	20250106	202000	62417275	4100	4100	4100	4100	863
63	20250106	201900	62417275	4100	4100	4100	4100	0
64	20250106	201800	62417275	4100	4100	4100	4100	0
65	20250106	201700	62417275	4100	4100	4100	4100	0
66	20250106	201600	62417275	4100	4100	4100	4100	0
67	20250106	201500	62417275	4100	4100	4100	4100	0
68	20250106	201400	62417275	4100	4100	4100	4100	0
69	20250106	201300	62417275	4100	4100	4100	4100	0
70	20250106	201200	62417275	4100	4100	4100	4100	0
71	20250106	201100	62417275	4100	4100	4100	4100	0
72	20250106	201000	62417275	4100	4100	4100	4100	0
73	20250106	200900	62417275	4100	4100	4100	4100	0
74	20250106	200800	62417275	4100	4100	4100	4100	0
75	20250106	200700	62417275	4100	4100	4100	4100	0
76	20250106	200600	62417275	4100	4100	4100	4100	0
77	20250106	200500	62417275	4100	4100	4100	4100	0
78	20250106	200400	62417275	4100	4100	4100	4100	0
79	20250106	200300	62417275	4100	4100	4100	4100	0
80	20250106	200200	62417275	4100	4100	4100	4100	0
81	20250106	200100	62417275	4100	4100	4100	4100	0
82	20250106	200000	62417275	4100	4100	4100	4100	0
83	20250106	195900	62417275	4100	4100	4100	4100	0
84	20250106	195800	62417275	4100	4100	4100	4100	0
85	20250106	195700	62417275	4100	4100	4100	4100	0
86	20250106	195600	62417275	4100	4100	4100	4100	0
87	20250106	195500	62417275	4100	4100	4100	4100	0
88	20250106	195400	62417275	4100	4100	4100	4100	0
89	20250106	195300	62417275	4100	4100	4100	4100	0
90	20250106	195200	62417275	4100	4100	4100	4100	0
91	20250106	195100	62417275	4100	4100	4100	4100	0
92	20250106	195000	62417275	4100	4100	4100	4100	863
93	20250106	194900	62417275	4100	4100	4100	4100	0
94	20250106	194800	62417275	4100	4100	4100	4100	0
95	20250106	194700	62417275	4100	4100	4100	4100	0
96	20250106	194600	62417275	4100	4100	4100	4100	0
97	20250106	194500	62417275	4100	4100	4100	4100	0
98	20250106	194400	62417275	4100	4100	4100	4100	0
99	20250106	194300	62417275	4100	4100	4100	4100	0
100	20250106	194200	62417275	4100	4100	4100	4100	0
101	20250106	194100	62417275	4100	4100	4100	4100	0
102	20250106	194000	62417275	4100	4100	4100	4100	0
103	20250106	193900	62417275	4100	4100	4100	4100	0
104	20250106	193800	62417275	4100	4100	4100	4100	0
105	20250106	193700	62417275	4100	4100	4100	4100	0
106	20250106	193600	62417275	4100	4100	4100	4100	0
107	20250106	193500	62417275	4100	4100	4100	4100	0
108	20250106	193400	62417275	4100	4100	4100	4100	0
109	20250106	193300	62417275	4100	4100	4100	4100	0
110	20250106	193200	62417275	4100	4100	4100	4100	0
111	20250106	193100	62417275	4100	4100	4100	4100	0
112	20250106	193000	62417275	4100	4100	4100	4100	0
113	20250106	192900	62417275	4100	4100	4100	4100	0
114	20250106	192800	62417275	4100	4100	4100	4100	0
115	20250106	192700	62417275	4100	4100	4100	4100	0
116	20250106	192600	62417275	4100	4100	4100	4100	0
117	20250106	192500	62417275	4100	4100	4100	4100	0
118	20250106	192400	62417275	4100	4100	4100	4100	0
119	20250106	192300	62417275	4100	4100	4100	4100	0
120	20250106	192200	62417275	4100	4100	4100	4100	0
121	20250106	192100	62417275	4100	4100	4100	4100	0
122	20250106	192000	62417275	4100	4100	4100	4100	863
123	20250106	191900	62417275	4100	4100	4100	4100	0
124	20250106	191800	62417275	4100	4100	4100	4100	0
125	20250106	191700	62417275	4100	4100	4100	4100	0
126	20250106	191600	62417275	4100	4100	4100	4100	0
127	20250106	191500	62417275	4100	4100	4100	4100	0
128	20250106	191400	62417275	4100	4100	4100	4100	0
129	20250106	191300	62417275	4100	4100	4100	4100	0
130	20250106	191200	62417275	4100	4100	4100	4100	0
131	20250106	191100	62417275	4100	4100	4100	4100	0
132	20250106	191000	62417275	4100	4100	4100	4100	0
133	20250106	190900	62417275	4100	4100	4100	4100	0
134	20250106	190800	62417275	4100	4100	4100	4100	0
135	20250106	190700	62417275	4100	4100	4100	4100	0
136	20250106	190600	62417275	4100	4100	4100	4100	0
137	20250106	190500	62417275	4100	4100	4100	4100	0
138	20250106	190400	62417275	4100	4100	4100	4100	0
139	20250106	190300	62417275	4100	4100	4100	4100	0
140	20250106	190200	62417275	4100	4100	4100	4100	0
141	20250106	190100	62417275	4100	4100	4100	4100	0
142	20250106	190000	62417275	4100	4100	4100	4100	0
143	20250106	185900	62417275	4100	4100	4100	4100	0
144	20250106	185800	62417275	4100	4100	4100	4100	0
145	20250106	185700	62417275	4100	4100	4100	4100	0
146	20250106	185600	62417275	4100	4100	4100	4100	0
147	20250106	185500	62417275	4100	4100	4100	4100	0
148	20250106	185400	62417275	4100	4100	4100	4100	0
149	20250106	185300	62417275	4100	4100	4100	4100	0
150	20250106	185200	62417275	4100	4100	4100	4100	0
151	20250106	185100	62417275	4100	4100	4100	4100	0
152	20250106	185000	62417275	4100	4100	4100	4100	863
153	20250106	184900	62417275	4100	4100	4100	4100	0
154	20250106	184800	62417275	4100	4100	4100	4100	0
155	20250106	184700	62417275	4100	4100	4100	4100	0
156	20250106	184600	62417275	4100	4100	4100	4100	0
157	20250106	184500	62417275	4100	4100	4100	4100	0
158	20250106	184400	62417275	4100	4100	4100	4100	0
159	20250106	184300	62417275	4100	4100	4100	4100	0
160	20250106	184200	62417275	4100	4100	4100	4100	0
161	20250106	184100	62417275	4100	4100	4100	4100	0
162	20250106	184000	62417275	4100	4100	4100	4100	0
163	20250106	183900	62417275	4100	4100	4100	4100	0
164	20250106	183800	62417275	4100	4100	4100	4100	0
165	20250106	183700	62417275	4100	4100	4100	4100	0
166	20250106	183600	62417275	4100	4100	4100	4100	0
167	20250106	183500	62417275	4100	4100	4100	4100	0
168	20250106	183400	62417275	4100	4100	4100	4100	0
169	20250106	183300	62417275	4100	4100	4100	4100	0
170	20250106	183200	62417275	4100	4100	4100	4100	0
171	20250106	183100	62417275	4100	4100	4100	4100	0
172	20250106	183000	62417275	4100	4100	4100	4100	0
173	20250106	182900	62417275	4100	4100	4100	4100	0
174	20250106	182800	62417275	4100	4100	4100	4100	0
175	20250106	182700	62417275	4100	4100	4100	4100	0
176	20250106	182600	62417275	4100	4100	4100	4100	0
177	20250106	182500	62417275	4100	4100	4100	4100	0
178	20250106	182400	62417275	4100	4100	4100	4100	0
179	20250106	182300	62417275	4100	4100	4100	4100	0
180	20250106	182200	62417275	4100	4100	4100	4100	0
181	20250106	182100	62417275	4100	4100	4100	4100	0
182	20250106	182000	62417275	4100	4100	4100	4100	863
183	20250106	181900	62417275	4100	4100	4100	4100	0
184	20250106	181800	62417275	4100	4100	4100	4100	0
185	20250106	181700	62417275	4100	4100	4100	4100	0
186	20250106	181600	62417275	4100	4100	4100	4100	0
187	20250106	181500	62417275	4100	4100	4100	4100	0
188	20250106	181400	62417275	4100	4100	4100	4100	0
189	20250106	181300	62417275	4100	4100	4100	4100	0
190	20250106	181200	62417275	4100	4100	4100	4100	0
191	20250106	181100	62417275	4100	4100	4100	4100	0
192	20250106	181000	62417275	4100	4100	4100	4100	0
193	20250106	180900	62417275	4100	4100	4100	4100	0
194	20250106	180800	62417275	4100	4100	4100	4100	0
195	20250106	180700	62417275	4100	4100	4100	4100	0
196	20250106	180600	62417275	4100	4100	4100	4100	0
197	20250106	180500	62417275	4100	4100	4100	4100	0
198	20250106	180400	62417275	4100	4100	4100	4100	0
199	20250106	180300	62417275	4100	4100	4100	4100	0
200	20250106	180200	62417275	4100	4100	4100	4100	0
201	20250106	180100	62417275	4100	4100	4100	4100	0
202	20250106	180000	62417275	4100	4100	4100	4100	0
203	20250106	175900	62417275	4100	4100	4100	4100	0
204	20250106	175800	62417275	4100	4100	4100	4100	0
205	20250106	175700	62417275	4100	4100	4100	4100	0
206	20250106	175600	62417275	4100	4100	4100	4100	0
207	20250106	175500	62417275	4100	4100	4100	4100	0
208	20250106	175400	62417275	4100	4100	4100	4100	0
209	20250106	175300	62417275	4100	4100	4100	4100	0
210	20250106	175200	62417275	4100	4100	4100	4100	0
211	20250106	175100	62417275	4100	4100	4100	4100	0
212	20250106	175000	62417275	4100	4100	4100	4100	863
213	20250106	174900	62417275	4100	4100	4100	4100	0
214	20250106	174800	62417275	4100	4100	4100	4100	0
215	20250106	174700	62417275	4100	4100	4100	4100	0
216	20250106	174600	62417275	4100	4100	4100	4100	0
217	20250106	174500	62417275	4100	4100	4100	4100	0
218	20250106	174400	62417275	4100	4100	4100	4100	0
219	20250106	174300	62417275	4100	4100	4100	4100	0
220	20250106	174200	62417275	4100	4100	4100	4100	0
221	20250106	174100	62417275	4100	4100	4100	4100	0
222	20250106	174000	62417275	4100	4100	4100	4100	0
223	20250106	173900	62417275	4100	4100	4100	4100	0
224	20250106	173800	62417275	4100	4100	4100	4100	0
225	20250106	173700	62417275	4100	4100	4100	4100	0
226	20250106	173600	62417275	4100	4100	4100	4100	0
227	20250106	173500	62417275	4100	4100	4100	4100	0
228	20250106	173400	62417275	4100	4100	4100	4100	0
229	20250106	173300	62417275	4100	4100	4100	4100	0
230	20250106	173200	62417275	4100	4100	4100	4100	0
231	20250106	173100	62417275	4100	4100	4100	4100	0
232	20250106	173000	62417275	4100	4100	4100	4100	0
233	20250106	172900	62417275	4100	4100	4100	4100	0
234	20250106	172800	62417275	4100	4100	4100	4100	0
235	20250106	172700	62417275	4100	4100	4100	4100	0
236	20250106	172600	62417275	4100	4100	4100	4100	0
237	20250106	172500	62417275	4100	4100	4100	4100	0
238	20250106	172400	62417275	4100	4100	4100	4100	0
239	20250106	172300	62417275	4100	4100	4100	4100	0
240	20250106	172200	62417275	4100	4100	4100	4100	0
241	20250106	172100	62417275	4100	4100	4100	4100	0
242	20250106	172000	62417275	4100	4100	4100	4100	863
243	20250106	171900	62417275	4100	4100	4100	4100	0
244	20250106	171800	62417275	4100	4100	4100	4100	0
245	20250106	171700	62417275	4100	4100	4100	4100	0
246	20250106	171600	62417275	4100	4100	4100	4100	0
247	20250106	171500	62417275	4100	4100	4100	4100	0
248	20250106	171400	62417275	4100	4100	4100	4100	0
249	20250106	171300	62417275	4100	4100	4100	4100	0
250	20250106	171200	62417275	4100	4100	4100	4100	0
251	20250106	171100	62417275	4100	4100	4100	4100	0
252	20250106	171000	62417275	4100	4100	4100	4100	0
253	20250106	170900	62417275	4100	4100	4100	4100	0
254	20250106	170800	62417275	4100	4100	4100	4100	0
255	20250106	170700	62417275	4100	4100	4100	4100	0
256	20250106	170600	62417275	4100	4100	4100	4100	0
257	20250106	170500	62417275	4100	4100	4100	4100	0
258	20250106	170400	62417275	4100	4100	4100	4100	0
259	20250106	170300	62417275	4100	4100	4100	4100	0
260	20250106	170200	62417275	4100	4100	4100	4100	0
261	20250106	170100	62417275	4100	4100	4100	4100	0
262	20250106	170000	62417275	4100	4100	4100	4100	0
263	20250106	165900	62417275	4100	4100	4100	4100	0
264	20250106	165800	62417275	4100	4100	4100	4100	0
265	20250106	165700	62417275	4100	4100	4100	4100	0
266	20250106	165600	62417275	4100	4100	4100	4100	0
267	20250106	165500	62417275	4100	4100	4100	4100	0
268	20250106	165400	62417275	4100	4100	4100	4100	0
269	20250106	165300	62417275	4100	4100	4100	4100	0
270	20250106	165200	62417275	4100	4100	4100	4100	0
271	20250106	165100	62417275	4100	4100	4100	4100	0
272	20250106	165000	62417275	4100	4100	4100	4100	863
273	20250106	164900	62417275	4100	4100	4100	4100	0
274	20250106	164800	62417275	4100	4100	4100	4100	0
275	20250106	164700	62417275	4100	4100	4100	4100	0
276	20250106	164600	62417275	4100	4100	4100	4100	0
277	20250106	164500	62417275	4100	4100	4100	4100	0
278	20250106	164400	62417275	4100	4100	4100	4100	0
279	20250106	164300	62417275	4100	4100	4100	4100	0
280	20250106	164200	62417275	4100	4100	4100	4100	0
281	20250106	164100	62417275	4100	4100	4100	4100	0
282	20250106	164000	62417275	4100	4100	4100	4100	0
283	20250106	163900	62417275	4100	4100	4100	4100	0
284	20250106	163800	62417275	4100	4100	4100	4100	0
285	20250106	163700	62417275	4100	4100	4100	4100	0
286	20250106	163600	62417275	4100	4100	4100	4100	0
287	20250106	163500	62417275	4100	4100	4100	4100	0
288	20250106	163400	62417275	4100	4100	4100	4100	0
289	20250106	163300	62417275	4100	4100	4100	4100	0
290	20250106	163200	62417275	4100	4100	4100	4100	0
291	20250106	163100	62417275	4100	4100	4100	4100	0
292	20250106	163000	62417275	4100	4100	4100	4100	0
293	20250106	162900	62417275	4100	4100	4100	4100	0
294	20250106	162800	62417275	4100	4100	4100	4100	0
295	20250106	162700	62417275	4100	4100	4100	4100	0
296	20250106	162600	62417275	4100	4100	4100	4100	0
297	20250106	162500	62417275	4100	4100	4100	4100	0
298	20250106	162400	62417275	4100	4100	4100	4100	0
299	20250106	162300	62417275	4100	4100	4100	4100	0
300	20250106	162200	62417275	4100	4100	4100	4100	0
301	20250106	162100	62417275	4100	4100	4100	4100	0
302	20250106	162000	62417275	4100	4100	4100	4100	863
303	20250106	161900	62417275	4100	4100	4100	4100	0
304	20250106	161800	62417275	4100	4100	4100	4100	0
305	20250106	161700	62417275	4100	4100	4100	4100	0
306	20250106	161600	62417275	4100	4100	4100	4100	0
307	20250106	161500	62417275	4100	4100	4100	4100	0
308	20250106	161400	62417275	4100	4100	4100	4100	0
309	20250106	161300	62417275	4100	4100	4100	4100	0
310	20250106	161200	62417275	4100	4100	4100	4100	0
311	20250106	161100	62417275	4100	4100	4100	4100	0
312	20250106	161000	62417275	4100	4100	4100	4100	0
313	20250106	160900	62417275	4100	4100	4100	4100	0
314	20250106	160800	62417275	4100	4100	4100	4100	0
315	20250106	160700	62417275	4100	4100	4100	4100	0
316	20250106	160600	62417275	4100	4100	4100	4100	0
317	20250106	160500	62417275	4100	4100	4100	4100	0
318	20250106	160400	62417275	4100	4100	4100	4100	0
319	20250106	160300	62417275	4100	4100	4100	4100	0
320	20250106	160200	62417275	4100	4100	4100	4100	0
321	20250106	160100	62417275	4100	4100	4100	4100	0
322	20250106	160000	62417275	4100	4100	4100	4100	0
323	20250106	155900	62417275	4100	4100	4100	4100	0
324	20250106	155800	62417275	4100	4100	4100	4100	0
325	20250106	155700	62417275	4100	4100	4100	4100	0
326	20250106	155600	62417275	4100	4100	4100	4100	0
327	20250106	155500	62417275	4100	4100	4100	4100	0
328	20250106	155400	62417275	4100	4100	4100	4100	0
329	20250106	155300	62417275	4100	4100	4100	4100	0
330	20250106	155200	62417275	4100	4100	4100	4100	0
331	20250106	155100	62417275	4100	4100	4100	4100	0
332	20250106	155000	62417275	4100	4100	4100	4100	863
333	20250106	154900	62417275	4100	4100	4100	4100	0
334	20250106	154800	62417275	4100	4100	4100	4100	0
335	20250106	154700	62417275	4100	4100	4100	4100	0
336	20250106	154600	62417275	4100	4100	4100	4100	0
337	20250106	154500	62417275	4100	4100	4100	4100	0
338	20250106	154400	62417275	4100	4100	4100	4100	0
339	20250106	154300	62417275	4100	4100	4100	4100	0
340	20250106	154200	62417275	4100	4100	4100	4100	0
341	20250106	154100	62417275	4100	4100	4100	4100	0
342	20250106	154000	62417275	4100	4100	4100	4100	0
343	20250106	153900	62417275	4100	4100	4100	4100	0
344	20250106	153800	62417275	4100	4100	4100	4100	0
345	20250106	153700	62417275	4100	4100	4100	4100	0
346	20250106	153600	62417275	4100	4100	4100	4100	0
347	20250106	153500	62417275	4100	4100	4100	4100	0
348	20250106	153400	62417275	4100	4100	4100	4100	0
349	20250106	153300	62417275	4100	4100	4100	4100	0
350	20250106	153200	62417275	4100	4100	4100	4100	0
351	20250106	153100	62417275	4100	4100	4100	4100	0
352	20250106	153000	62417275	4100	4100	4100	4100	863
353	20250106	152900	58878975	4100	4100	4100	4100	0
354	20250106	152800	58878975	4100	4100	4100	4100	0
355	20250106	152700	58878975	4100	4100	4100	4100	0
356	20250106	152600	58878975	4100	4100	4100	4100	0
357	20250106	152500	58878975	4100	4100	4100	4100	0
358	20250106	152400	58878975	4100	4100	4100	4100	0
359	20250106	152300	58878975	4100	4100	4100	4100	0
360	20250106	152200	58878975	4100	4100	4100	4100	0
361	20250106	152100	58878975	4100	4100	4100	4100	0
362	20250106	152000	58878975	4100	4100	4100	4100	0
363	20250106	151900	58878975	4100	4100	4100	4100	20
364	20250106	151800	58796975	4095	4095	4095	4095	20
365	20250106	151700	58715075	4095	4095	4095	4095	0
366	20250106	151600	58715075	4095	4095	4095	4095	0
367	20250106	151500	58715075	4095	4095	4095	4095	0
368	20250106	151400	58715075	4095	4095	4095	4095	0
369	20250106	151300	58715075	4095	4095	4095	4095	0
370	20250106	151200	58715075	4095	4095	4095	4095	0
371	20250106	151100	58715075	4095	4095	4095	4095	0
372	20250106	151000	58715075	4095	4095	4095	4095	0
373	20250106	150900	58715075	4095	4095	4095	4095	7
374	20250106	150800	58686410	4090	4090	4090	4090	0
375	20250106	150700	58686410	4090	4090	4090	4090	0
376	20250106	150600	58686410	4090	4090	4090	4090	0
377	20250106	150500	58686410	4090	4090	4090	4090	0
378	20250106	150400	58686410	4090	4090	4090	4090	0
379	20250106	150300	58686410	4090	4090	4090	4090	0
380	20250106	150200	58686410	4090	4090	4090	4090	0
381	20250106	150100	58686410	4090	4090	4090	4090	708
382	20250106	150000	55790690	4100	4100	4100	4100	0
383	20250106	145900	55790690	4100	4090	4100	4090	450
384	20250106	145800	53950120	4090	4090	4090	4090	0
385	20250106	145700	53950120	4090	4090	4090	4090	0
386	20250106	145600	53950120	4090	4090	4090	4080	30
387	20250106	145500	53827440	4090	4090	4090	4090	0
388	20250106	145400	53827440	4090	4090	4090	4090	0
389	20250106	145300	53827440	4090	4090	4090	4090	0
390	20250106	145200	53827440	4090	4090	4090	4090	0
391	20250106	145100	53827440	4090	4090	4090	4090	0
392	20250106	145000	53827440	4090	4090	4090	4090	0
393	20250106	144900	53827440	4090	4090	4090	4090	0
394	20250106	144800	53827440	4090	4090	4090	4090	0
395	20250106	144700	53827440	4090	4090	4090	4090	0
396	20250106	144600	53827440	4090	4080	4090	4080	27
397	20250106	144500	53717130	4090	4090	4090	4090	0
398	20250106	144400	53717130	4090	4090	4090	4090	0
399	20250106	144300	53717130	4090	4090	4090	4090	0
400	20250106	144200	53717130	4090	4090	4090	4090	0
401	20250106	144100	53717130	4090	4090	4090	4090	0
402	20250106	144000	53717130	4090	4090	4090	4090	0
403	20250106	143900	53717130	4090	4090	4090	4090	0
404	20250106	143800	53717130	4090	4090	4090	4090	0
405	20250106	143700	53717130	4090	4090	4090	4090	0
406	20250106	143600	53717130	4090	4090	4090	4090	0
407	20250106	143500	53717130	4090	4090	4090	4090	0
408	20250106	143400	53717130	4090	4090	4090	4090	0
409	20250106	143300	53717130	4090	4090	4090	4090	0
410	20250106	143200	53717130	4090	4090	4090	4090	2
411	20250106	143100	53708950	4090	4090	4090	4090	0
412	20250106	143000	53708950	4090	4090	4090	4090	0
413	20250106	142900	53708950	4090	4090	4090	4090	0
414	20250106	142800	53708950	4090	4090	4090	4090	2
415	20250106	142700	53700770	4080	4080	4080	4080	0
416	20250106	142600	53700770	4080	4080	4080	4080	0
417	20250106	142500	53700770	4080	4080	4080	4080	0
418	20250106	142400	53700770	4080	4080	4080	4080	0
419	20250106	142300	53700770	4080	4080	4080	4080	0
420	20250106	142200	53700770	4080	4080	4080	4080	0
421	20250106	142100	53700770	4080	4080	4080	4080	0
422	20250106	142000	53700770	4080	4080	4080	4080	0
423	20250106	141900	53700770	4080	4080	4080	4080	200
424	20250106	141800	52884770	4080	4085	4085	4080	2217
425	20250106	141700	43838735	4090	4090	4090	4090	0
426	20250106	141600	43838735	4090	4090	4090	4090	0
427	20250106	141500	43838735	4090	4090	4090	4090	30
428	20250106	141400	43716035	4090	4090	4090	4090	0
429	20250106	141300	43716035	4090	4090	4090	4090	0
430	20250106	141200	43716035	4090	4090	4090	4090	1
431	20250106	141100	43711945	4090	4090	4090	4090	1
432	20250106	141000	43707855	4090	4090	4090	4090	0
433	20250106	140900	43707855	4090	4090	4090	4090	1
434	20250106	140800	43703765	4085	4085	4085	4085	0
435	20250106	140700	43703765	4085	4085	4085	4085	0
436	20250106	140600	43703765	4085	4085	4085	4085	0
437	20250106	140500	43703765	4085	4085	4085	4085	0
438	20250106	140400	43703765	4085	4085	4085	4085	29
439	20250106	140300	43585300	4080	4080	4080	4080	0
440	20250106	140200	43585300	4080	4080	4080	4080	0
441	20250106	140100	43585300	4080	4080	4080	4080	0
442	20250106	140000	43585300	4080	4080	4080	4080	0
443	20250106	135900	43585300	4080	4080	4080	4080	0
444	20250106	135800	43585300	4080	4080	4080	4080	0
445	20250106	135700	43585300	4080	4080	4080	4080	0
446	20250106	135600	43585300	4080	4080	4080	4080	0
447	20250106	135500	43585300	4080	4080	4080	4080	0
448	20250106	135400	43585300	4080	4080	4080	4080	0
449	20250106	135300	43585300	4080	4080	4080	4080	0
450	20250106	135200	43585300	4080	4080	4080	4080	0
451	20250106	135100	43585300	4080	4080	4080	4080	0
452	20250106	135000	43585300	4080	4080	4080	4080	0
453	20250106	134900	43585300	4080	4080	4080	4080	0
454	20250106	134800	43585300	4080	4080	4080	4080	0
455	20250106	134700	43585300	4080	4080	4080	4080	0
456	20250106	134600	43585300	4080	4080	4080	4080	0
457	20250106	134500	43585300	4080	4080	4080	4080	0
458	20250106	134400	43585300	4080	4080	4080	4080	0
459	20250106	134300	43585300	4080	4090	4090	4080	42
460	20250106	134200	43413880	4090	4090	4090	4090	0
461	20250106	134100	43413880	4090	4090	4090	4090	0
462	20250106	134000	43413880	4090	4090	4090	4090	0
463	20250106	133900	43413880	4090	4090	4090	4090	400
464	20250106	133800	41777880	4090	4090	4090	4090	0
465	20250106	133700	41777880	4090	4090	4090	4090	0
466	20250106	133600	41777880	4090	4090	4090	4090	0
467	20250106	133500	41777880	4090	4090	4090	4090	0
468	20250106	133400	41777880	4090	4090	4090	4090	0
469	20250106	133300	41777880	4090	4090	4090	4090	0
470	20250106	133200	41777880	4090	4090	4090	4090	0
471	20250106	133100	41777880	4090	4090	4090	4090	500
472	20250106	133000	39732880	4090	4090	4090	4090	0
473	20250106	132900	39732880	4090	4090	4090	4090	0
474	20250106	132800	39732880	4090	4090	4090	4090	0
475	20250106	132700	39732880	4090	4090	4090	4090	0
476	20250106	132600	39732880	4090	4090	4090	4090	5
477	20250106	132500	39712430	4090	4090	4090	4090	0
478	20250106	132400	39712430	4090	4090	4090	4090	0
479	20250106	132300	39712430	4090	4090	4090	4090	0
480	20250106	132200	39712430	4090	4090	4090	4090	0
481	20250106	132100	39712430	4090	4090	4090	4090	0
482	20250106	132000	39712430	4090	4090	4090	4090	0
483	20250106	131900	39712430	4090	4090	4090	4090	0
484	20250106	131800	39712430	4090	4090	4090	4090	0
485	20250106	131700	39712430	4090	4090	4090	4090	5
486	20250106	131600	39691980	4085	4085	4085	4085	779
487	20250106	131500	36509765	4080	4085	4085	4080	55
488	20250106	131400	36285115	4085	4085	4085	4085	0
489	20250106	131300	36285115	4085	4085	4085	4085	0
490	20250106	131200	36285115	4085	4085	4085	4085	5
491	20250106	131100	36264690	4085	4085	4085	4085	0
492	20250106	131000	36264690	4085	4085	4085	4085	0
493	20250106	130900	36264690	4085	4085	4085	4085	0
494	20250106	130800	36264690	4085	4085	4085	4085	0
495	20250106	130700	36264690	4085	4085	4085	4085	0
496	20250106	130600	36264690	4085	4085	4085	4085	0
497	20250106	130500	36264690	4085	4085	4085	4085	0
498	20250106	130400	36264690	4085	4085	4085	4085	0
499	20250106	130300	36264690	4085	4085	4085	4085	0
500	20250106	130200	36264690	4085	4085	4085	4085	10
501	20250106	130100	36223840	4085	4085	4085	4085	0
502	20250106	130000	36223840	4085	4085	4085	4085	0
503	20250106	125900	36223840	4085	4085	4085	4085	0
504	20250106	125800	36223840	4085	4085	4085	4085	2
505	20250106	125700	36215670	4085	4085	4085	4085	6
506	20250106	125600	36191160	4085	4085	4085	4085	0
507	20250106	125500	36191160	4085	4085	4085	4085	0
508	20250106	125400	36191160	4085	4085	4085	4085	0
509	20250106	125300	36191160	4085	4085	4085	4085	0
510	20250106	125200	36191160	4085	4085	4085	4085	0
511	20250106	125100	36191160	4085	4085	4085	4085	0
512	20250106	125000	36191160	4085	4085	4085	4085	0
513	20250106	124900	36191160	4085	4085	4085	4085	0
514	20250106	124800	36191160	4085	4085	4085	4085	0
515	20250106	124700	36191160	4085	4085	4085	4085	0
516	20250106	124600	36191160	4085	4085	4085	4085	0
517	20250106	124500	36191160	4085	4085	4085	4085	10
518	20250106	124400	36150310	4085	4085	4085	4085	0
519	20250106	124300	36150310	4085	4085	4085	4085	3
520	20250106	124200	36138055	4085	4085	4085	4085	0
521	20250106	124100	36138055	4085	4085	4085	4085	0
522	20250106	124000	36138055	4085	4085	4085	4085	49
523	20250106	123900	35937890	4085	4085	4085	4085	0
524	20250106	123800	35937890	4085	4085	4085	4085	0
525	20250106	123700	35937890	4085	4085	4085	4085	0
526	20250106	123600	35937890	4085	4085	4085	4085	0
527	20250106	123500	35937890	4085	4085	4085	4085	0
528	20250106	123400	35937890	4085	4085	4085	4085	270
529	20250106	123300	34834940	4085	4085	4085	4085	0
530	20250106	123200	34834940	4085	4085	4085	4085	0
531	20250106	123100	34834940	4085	4085	4085	4085	0
532	20250106	123000	34834940	4085	4085	4085	4085	0
533	20250106	122900	34834940	4085	4085	4085	4085	0
534	20250106	122800	34834940	4085	4085	4085	4085	0
535	20250106	122700	34834940	4085	4085	4085	4085	0
536	20250106	122600	34834940	4085	4085	4085	4085	0
537	20250106	122500	34834940	4085	4085	4085	4085	0
538	20250106	122400	34834940	4085	4085	4085	4085	6
539	20250106	122300	34810430	4085	4085	4085	4085	0
540	20250106	122200	34810430	4085	4085	4085	4085	0
541	20250106	122100	34810430	4085	4085	4085	4085	4
542	20250106	122000	34794090	4085	4085	4085	4085	0
543	20250106	121900	34794090	4085	4085	4085	4085	0
544	20250106	121800	34794090	4085	4085	4085	4085	0
545	20250106	121700	34794090	4085	4085	4085	4085	0
546	20250106	121600	34794090	4085	4085	4085	4085	0
547	20250106	121500	34794090	4085	4085	4085	4085	0
548	20250106	121400	34794090	4085	4085	4085	4085	200
549	20250106	121300	33977090	4085	4085	4085	4085	78
550	20250106	121200	33658460	4085	4085	4085	4085	0
551	20250106	121100	33658460	4085	4085	4085	4085	0
552	20250106	121000	33658460	4085	4085	4085	4085	3
553	20250106	120900	33646205	4085	4085	4085	4085	0
554	20250106	120800	33646205	4085	4085	4085	4085	0
555	20250106	120700	33646205	4085	4085	4085	4085	0
556	20250106	120600	33646205	4085	4085	4085	4085	77
557	20250106	120500	33331660	4085	4085	4085	4085	0
558	20250106	120400	33331660	4085	4085	4085	4085	0
559	20250106	120300	33331660	4085	4085	4085	4085	0
560	20250106	120200	33331660	4085	4085	4085	4085	0
561	20250106	120100	33331660	4085	4085	4085	4085	0
562	20250106	120000	33331660	4085	4090	4090	4085	860
563	20250106	115900	29814440	4090	4090	4090	4090	0
564	20250106	115800	29814440	4090	4090	4090	4090	0
565	20250106	115700	29814440	4090	4090	4090	4090	0
566	20250106	115600	29814440	4090	4090	4090	4090	0
567	20250106	115500	29814440	4090	4090	4090	4090	0
568	20250106	115400	29814440	4090	4090	4090	4090	0
569	20250106	115300	29814440	4090	4090	4090	4090	0
570	20250106	115200	29814440	4090	4090	4090	4090	0
571	20250106	115100	29814440	4090	4090	4090	4090	0
572	20250106	115000	29814440	4090	4090	4090	4090	0
573	20250106	114900	29814440	4090	4090	4090	4090	0
574	20250106	114800	29814440	4090	4090	4090	4090	0
575	20250106	114700	29814440	4090	4090	4090	4090	0
576	20250106	114600	29814440	4090	4090	4090	4090	24
577	20250106	114500	29716280	4100	4100	4100	4100	0
578	20250106	114400	29716280	4100	4100	4100	4100	0
579	20250106	114300	29716280	4100	4100	4100	4100	0
580	20250106	114200	29716280	4100	4100	4100	4100	0
581	20250106	114100	29716280	4100	4100	4100	4100	0
582	20250106	114000	29716280	4100	4100	4100	4100	0
583	20250106	113900	29716280	4100	4100	4100	4100	0
584	20250106	113800	29716280	4100	4100	4100	4100	0
585	20250106	113700	29716280	4100	4100	4100	4100	0
586	20250106	113600	29716280	4100	4100	4100	4100	0
587	20250106	113500	29716280	4100	4100	4100	4100	2
588	20250106	113400	29708080	4100	4100	4100	4100	0
589	20250106	113300	29708080	4100	4100	4100	4100	0
590	20250106	113200	29708080	4100	4100	4100	4100	0
591	20250106	113100	29708080	4100	4095	4100	4095	43
592	20250106	113000	29531955	4095	4095	4095	4095	0
593	20250106	112900	29531955	4095	4095	4095	4095	1
594	20250106	112800	29527860	4095	4095	4095	4095	0
595	20250106	112700	29527860	4095	4095	4095	4095	13
596	20250106	112600	29474625	4095	4095	4095	4095	0
597	20250106	112500	29474625	4095	4095	4095	4095	0
598	20250106	112400	29474625	4095	4095	4095	4095	0
599	20250106	112300	29474625	4095	4095	4095	4095	0
600	20250106	112200	29474625	4095	4095	4095	4095	1
601	20250106	112100	29470530	4095	4095	4095	4095	0
602	20250106	112000	29470530	4095	4095	4095	4095	6
603	20250106	111900	29445960	4095	4095	4095	4095	10
604	20250106	111800	29405010	4095	4095	4095	4095	1
605	20250106	111700	29400915	4095	4095	4095	4095	0
606	20250106	111600	29400915	4095	4095	4095	4095	0
607	20250106	111500	29400915	4095	4095	4095	4095	0
608	20250106	111400	29400915	4095	4095	4095	4095	0
609	20250106	111300	29400915	4095	4095	4095	4095	0
610	20250106	111200	29400915	4095	4095	4095	4095	0
611	20250106	111100	29400915	4095	4095	4095	4095	0
612	20250106	111000	29400915	4095	4095	4095	4095	0
613	20250106	110900	29400915	4095	4095	4095	4095	0
614	20250106	110800	29400915	4095	4095	4095	4095	0
615	20250106	110700	29400915	4095	4095	4095	4095	0
616	20250106	110600	29400915	4095	4095	4095	4095	0
617	20250106	110500	29400915	4095	4095	4095	4095	0
618	20250106	110400	29400915	4095	4095	4095	4095	0
619	20250106	110300	29400915	4095	4095	4095	4095	0
620	20250106	110200	29400915	4095	4095	4095	4095	0
621	20250106	110100	29400915	4095	4095	4095	4095	0
622	20250106	110000	29400915	4095	4095	4095	4095	0
623	20250106	105900	29400915	4095	4095	4095	4095	0
624	20250106	105800	29400915	4095	4095	4095	4095	0
625	20250106	105700	29400915	4095	4095	4095	4095	0
626	20250106	105600	29400915	4095	4095	4095	4095	0
627	20250106	105500	29400915	4095	4095	4095	4095	0
628	20250106	105400	29400915	4095	4095	4095	4095	0
629	20250106	105300	29400915	4095	4095	4095	4095	0
630	20250106	105200	29400915	4095	4095	4095	4095	0
631	20250106	105100	29400915	4095	4095	4095	4095	2
632	20250106	105000	29392725	4095	4095	4095	4095	1
633	20250106	104900	29388630	4095	4095	4095	4095	0
634	20250106	104800	29388630	4095	4095	4095	4095	0
635	20250106	104700	29388630	4095	4095	4095	4095	0
636	20250106	104600	29388630	4095	4095	4095	4095	1
637	20250106	104500	29384535	4100	4100	4100	4100	0
638	20250106	104400	29384535	4100	4100	4100	4100	0
639	20250106	104300	29384535	4100	4095	4100	4095	26
640	20250106	104200	29277985	4095	4095	4095	4095	1
641	20250106	104100	29273890	4100	4100	4100	4100	0
642	20250106	104000	29273890	4100	4100	4100	4100	5
643	20250106	103900	29253390	4100	4095	4100	4095	28
644	20250106	103800	29138710	4090	4090	4090	4090	1
645	20250106	103700	29134620	4090	4090	4090	4090	44
646	20250106	103600	28954660	4095	4095	4095	4095	0
647	20250106	103500	28954660	4095	4095	4095	4095	175
648	20250106	103400	28238035	4095	4095	4095	4095	0
649	20250106	103300	28238035	4095	4095	4095	4095	0
650	20250106	103200	28238035	4095	4095	4095	4095	0
651	20250106	103100	28238035	4095	4095	4095	4095	0
652	20250106	103000	28238035	4095	4095	4095	4095	0
653	20250106	102900	28238035	4095	4095	4095	4095	0
654	20250106	102800	28238035	4095	4095	4095	4095	0
655	20250106	102700	28238035	4095	4095	4095	4095	1
656	20250106	102600	28233940	4095	4095	4095	4095	2
657	20250106	102500	28225750	4090	4090	4090	4090	0
658	20250106	102400	28225750	4090	4090	4090	4090	0
659	20250106	102300	28225750	4090	4090	4090	4090	0
660	20250106	102200	28225750	4090	4090	4090	4090	0
661	20250106	102100	28225750	4090	4090	4090	4090	0
662	20250106	102000	28225750	4090	4090	4090	4090	401
663	20250106	101900	26585660	4080	4080	4080	4080	0
664	20250106	101800	26585660	4080	4080	4080	4080	161
665	20250106	101700	25928780	4080	4080	4080	4080	0
666	20250106	101600	25928780	4080	4080	4080	4080	10
667	20250106	101500	25887980	4090	4090	4090	4090	300
668	20250106	101400	24660980	4090	4090	4090	4090	1
669	20250106	101300	24656890	4090	4090	4090	4090	0
670	20250106	101200	24656890	4090	4090	4090	4090	0
671	20250106	101100	24656890	4090	4090	4090	4090	11
672	20250106	101000	24611900	4090	4090	4090	4090	1
673	20250106	100900	24607810	4090	4090	4090	4090	0
674	20250106	100800	24607810	4090	4090	4090	4090	0
675	20250106	100700	24607810	4090	4090	4090	4090	1
676	20250106	100600	24603720	4090	4090	4090	4090	3
677	20250106	100500	24591450	4085	4085	4085	4085	0
678	20250106	100400	24591450	4085	4085	4085	4085	4
679	20250106	100300	24575110	4085	4085	4085	4085	0
680	20250106	100200	24575110	4085	4085	4085	4085	0
681	20250106	100100	24575110	4085	4085	4085	4085	0
682	20250106	100000	24575110	4085	4085	4085	4085	0
683	20250106	095900	24575110	4085	4085	4085	4085	2
684	20250106	095800	24566940	4085	4085	4085	4085	0
685	20250106	095700	24566940	4085	4085	4085	4085	0
686	20250106	095600	24566940	4085	4085	4085	4085	0
687	20250106	095500	24566940	4085	4085	4085	4085	0
688	20250106	095400	24566940	4085	4085	4085	4085	0
689	20250106	095300	24566940	4085	4085	4085	4085	244
690	20250106	095200	23570200	4085	4085	4085	4085	2
691	20250106	095100	23562030	4085	4085	4085	4085	0
692	20250106	095000	23562030	4085	4085	4085	4085	0
693	20250106	094900	23562030	4085	4085	4085	4085	9
694	20250106	094800	23525265	4090	4090	4090	4090	0
695	20250106	094700	23525265	4090	4090	4090	4090	500
696	20250106	094600	21480265	4090	4090	4090	4090	25
697	20250106	094500	21378015	4090	4090	4090	4090	0
698	20250106	094400	21378015	4090	4090	4090	4090	2
699	20250106	094300	21369835	4100	4090	4100	4090	1000
700	20250106	094200	17274155	4090	4090	4090	4090	2
701	20250106	094100	17265975	4090	4090	4090	4090	21
702	20250106	094000	17180085	4090	4090	4090	4090	0
703	20250106	093900	17180085	4090	4090	4090	4090	311
704	20250106	093800	15908095	4090	4090	4090	4090	0
705	20250106	093700	15908095	4090	4090	4090	4090	105
706	20250106	093600	15478645	4090	4090	4090	4090	2
707	20250106	093500	15470465	4090	4090	4090	4090	0
708	20250106	093400	15470465	4090	4090	4090	4090	1
709	20250106	093300	15466375	4090	4090	4090	4090	0
710	20250106	093200	15466375	4090	4090	4090	4090	8
711	20250106	093100	15433655	4090	4090	4090	4090	0
712	20250106	093000	15433655	4090	4085	4090	4085	6
713	20250106	092900	15409130	4085	4085	4085	4085	0
714	20250106	092800	15409130	4085	4085	4085	4085	282
715	20250106	092700	14257160	4085	4085	4085	4085	0
716	20250106	092600	14257160	4085	4085	4085	4085	0
717	20250106	092500	14257160	4085	4090	4090	4085	284
718	20250106	092400	13096930	4090	4090	4090	4090	0
719	20250106	092300	13096930	4090	4085	4090	4085	1745
720	20250106	092200	5968480	4085	4085	4085	4085	0
721	20250106	092100	5968480	4085	4085	4085	4085	24
722	20250106	092000	5870440	4085	4085	4085	4085	0
723	20250106	091900	5870440	4085	4085	4085	4085	0
724	20250106	091800	5870440	4085	4085	4085	4085	10
725	20250106	091700	5829590	4055	4055	4055	4055	0
726	20250106	091600	5829590	4055	4055	4055	4055	20
727	20250106	091500	5748490	4060	4075	4075	4060	100
728	20250106	091400	5342120	4080	4080	4080	4080	0
729	20250106	091300	5342120	4080	4080	4080	4080	0
730	20250106	091200	5342120	4080	4080	4080	4080	0
731	20250106	091100	5342120	4080	4080	4080	4080	9
732	20250106	091000	5305400	4075	4070	4075	4070	2
733	20250106	090900	5297255	4080	4080	4080	4080	0
734	20250106	090800	5297255	4080	4080	4080	4080	0
735	20250106	090700	5297255	4080	4080	4080	4080	0
736	20250106	090600	5297255	4080	4080	4080	4080	0
737	20250106	090500	5297255	4080	4085	4085	4080	1113
738	20250106	090400	750795	4085	4085	4085	4085	15
739	20250106	090300	689520	4080	4080	4080	4080	2
740	20250106	090200	681360	4080	4080	4080	4080	0
741	20250106	090100	681360	4080	4080	4080	4080	0
742	20250106	090000	681360	4080	4080	4080	4080	167