KissMeData/094800/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	200600	199216015	4065	4065	4065	4065	548
3	20250109	200500	199216015	4065	4065	4065	4065	0
4	20250109	200400	199216015	4065	4065	4065	4065	0
5	20250109	200300	199216015	4065	4065	4065	4065	0
6	20250109	200200	199216015	4065	4065	4065	4065	0
7	20250109	200100	199216015	4065	4065	4065	4065	0
8	20250109	200000	199216015	4065	4065	4065	4065	0
9	20250109	195900	199216015	4065	4065	4065	4065	0
10	20250109	195800	199216015	4065	4065	4065	4065	0
11	20250109	195700	199216015	4065	4065	4065	4065	0
12	20250109	195600	199216015	4065	4065	4065	4065	0
13	20250109	195500	199216015	4065	4065	4065	4065	0
14	20250109	195400	199216015	4065	4065	4065	4065	0
15	20250109	195300	199216015	4065	4065	4065	4065	0
16	20250109	195200	199216015	4065	4065	4065	4065	0
17	20250109	195100	199216015	4065	4065	4065	4065	0
18	20250109	195000	199216015	4065	4065	4065	4065	0
19	20250109	194900	199216015	4065	4065	4065	4065	0
20	20250109	194800	199216015	4065	4065	4065	4065	0
21	20250109	194700	199216015	4065	4065	4065	4065	0
22	20250109	194600	199216015	4065	4065	4065	4065	0
23	20250109	194500	199216015	4065	4065	4065	4065	0
24	20250109	194400	199216015	4065	4065	4065	4065	0
25	20250109	194300	199216015	4065	4065	4065	4065	0
26	20250109	194200	199216015	4065	4065	4065	4065	0
27	20250109	194100	199216015	4065	4065	4065	4065	0
28	20250109	194000	199216015	4065	4065	4065	4065	0
29	20250109	193900	199216015	4065	4065	4065	4065	0
30	20250109	193800	199216015	4065	4065	4065	4065	0
31	20250109	193700	199216015	4065	4065	4065	4065	0
32	20250109	193600	199216015	4065	4065	4065	4065	548
33	20250109	193500	199216015	4065	4065	4065	4065	0
34	20250109	193400	199216015	4065	4065	4065	4065	0
35	20250109	193300	199216015	4065	4065	4065	4065	0
36	20250109	193200	199216015	4065	4065	4065	4065	0
37	20250109	193100	199216015	4065	4065	4065	4065	0
38	20250109	193000	199216015	4065	4065	4065	4065	0
39	20250109	192900	199216015	4065	4065	4065	4065	0
40	20250109	192800	199216015	4065	4065	4065	4065	0
41	20250109	192700	199216015	4065	4065	4065	4065	0
42	20250109	192600	199216015	4065	4065	4065	4065	0
43	20250109	192500	199216015	4065	4065	4065	4065	0
44	20250109	192400	199216015	4065	4065	4065	4065	0
45	20250109	192300	199216015	4065	4065	4065	4065	0
46	20250109	192200	199216015	4065	4065	4065	4065	0
47	20250109	192100	199216015	4065	4065	4065	4065	0
48	20250109	192000	199216015	4065	4065	4065	4065	0
49	20250109	191900	199216015	4065	4065	4065	4065	0
50	20250109	191800	199216015	4065	4065	4065	4065	0
51	20250109	191700	199216015	4065	4065	4065	4065	0
52	20250109	191600	199216015	4065	4065	4065	4065	0
53	20250109	191500	199216015	4065	4065	4065	4065	0
54	20250109	191400	199216015	4065	4065	4065	4065	0
55	20250109	191300	199216015	4065	4065	4065	4065	0
56	20250109	191200	199216015	4065	4065	4065	4065	0
57	20250109	191100	199216015	4065	4065	4065	4065	0
58	20250109	191000	199216015	4065	4065	4065	4065	0
59	20250109	190900	199216015	4065	4065	4065	4065	0
60	20250109	190800	199216015	4065	4065	4065	4065	0
61	20250109	190700	199216015	4065	4065	4065	4065	0
62	20250109	190600	199216015	4065	4065	4065	4065	548
63	20250109	190500	199216015	4065	4065	4065	4065	0
64	20250109	190400	199216015	4065	4065	4065	4065	0
65	20250109	190300	199216015	4065	4065	4065	4065	0
66	20250109	190200	199216015	4065	4065	4065	4065	0
67	20250109	190100	199216015	4065	4065	4065	4065	0
68	20250109	190000	199216015	4065	4065	4065	4065	0
69	20250109	185900	199216015	4065	4065	4065	4065	0
70	20250109	185800	199216015	4065	4065	4065	4065	0
71	20250109	185700	199216015	4065	4065	4065	4065	0
72	20250109	185600	199216015	4065	4065	4065	4065	0
73	20250109	185500	199216015	4065	4065	4065	4065	0
74	20250109	185400	199216015	4065	4065	4065	4065	0
75	20250109	185300	199216015	4065	4065	4065	4065	0
76	20250109	185200	199216015	4065	4065	4065	4065	0
77	20250109	185100	199216015	4065	4065	4065	4065	0
78	20250109	185000	199216015	4065	4065	4065	4065	0
79	20250109	184900	199216015	4065	4065	4065	4065	0
80	20250109	184800	199216015	4065	4065	4065	4065	0
81	20250109	184700	199216015	4065	4065	4065	4065	0
82	20250109	184600	199216015	4065	4065	4065	4065	0
83	20250109	184500	199216015	4065	4065	4065	4065	0
84	20250109	184400	199216015	4065	4065	4065	4065	0
85	20250109	184300	199216015	4065	4065	4065	4065	0
86	20250109	184200	199216015	4065	4065	4065	4065	0
87	20250109	184100	199216015	4065	4065	4065	4065	0
88	20250109	184000	199216015	4065	4065	4065	4065	0
89	20250109	183900	199216015	4065	4065	4065	4065	0
90	20250109	183800	199216015	4065	4065	4065	4065	0
91	20250109	183700	199216015	4065	4065	4065	4065	0
92	20250109	183600	199216015	4065	4065	4065	4065	548
93	20250109	183500	199216015	4065	4065	4065	4065	0
94	20250109	183400	199216015	4065	4065	4065	4065	0
95	20250109	183300	199216015	4065	4065	4065	4065	0
96	20250109	183200	199216015	4065	4065	4065	4065	0
97	20250109	183100	199216015	4065	4065	4065	4065	0
98	20250109	183000	199216015	4065	4065	4065	4065	0
99	20250109	182900	199216015	4065	4065	4065	4065	0
100	20250109	182800	199216015	4065	4065	4065	4065	0
101	20250109	182700	199216015	4065	4065	4065	4065	0
102	20250109	182600	199216015	4065	4065	4065	4065	0
103	20250109	182500	199216015	4065	4065	4065	4065	0
104	20250109	182400	199216015	4065	4065	4065	4065	0
105	20250109	182300	199216015	4065	4065	4065	4065	0
106	20250109	182200	199216015	4065	4065	4065	4065	0
107	20250109	182100	199216015	4065	4065	4065	4065	0
108	20250109	182000	199216015	4065	4065	4065	4065	0
109	20250109	181900	199216015	4065	4065	4065	4065	0
110	20250109	181800	199216015	4065	4065	4065	4065	0
111	20250109	181700	199216015	4065	4065	4065	4065	0
112	20250109	181600	199216015	4065	4065	4065	4065	0
113	20250109	181500	199216015	4065	4065	4065	4065	0
114	20250109	181400	199216015	4065	4065	4065	4065	0
115	20250109	181300	199216015	4065	4065	4065	4065	0
116	20250109	181200	199216015	4065	4065	4065	4065	0
117	20250109	181100	199216015	4065	4065	4065	4065	0
118	20250109	181000	199216015	4065	4065	4065	4065	0
119	20250109	180900	199216015	4065	4065	4065	4065	0
120	20250109	180800	199216015	4065	4065	4065	4065	0
121	20250109	180700	199216015	4065	4065	4065	4065	0
122	20250109	180600	199216015	4065	4065	4065	4065	548
123	20250109	180500	199216015	4065	4065	4065	4065	0
124	20250109	180400	199216015	4065	4065	4065	4065	0
125	20250109	180300	199216015	4065	4065	4065	4065	0
126	20250109	180200	199216015	4065	4065	4065	4065	0
127	20250109	180100	199216015	4065	4065	4065	4065	0
128	20250109	180000	199216015	4065	4065	4065	4065	0
129	20250109	175900	199216015	4065	4065	4065	4065	0
130	20250109	175800	199216015	4065	4065	4065	4065	0
131	20250109	175700	199216015	4065	4065	4065	4065	0
132	20250109	175600	199216015	4065	4065	4065	4065	0
133	20250109	175500	199216015	4065	4065	4065	4065	0
134	20250109	175400	199216015	4065	4065	4065	4065	0
135	20250109	175300	199216015	4065	4065	4065	4065	0
136	20250109	175200	199216015	4065	4065	4065	4065	0
137	20250109	175100	199216015	4065	4065	4065	4065	0
138	20250109	175000	199216015	4065	4065	4065	4065	0
139	20250109	174900	199216015	4065	4065	4065	4065	0
140	20250109	174800	199216015	4065	4065	4065	4065	0
141	20250109	174700	199216015	4065	4065	4065	4065	0
142	20250109	174600	199216015	4065	4065	4065	4065	0
143	20250109	174500	199216015	4065	4065	4065	4065	0
144	20250109	174400	199216015	4065	4065	4065	4065	0
145	20250109	174300	199216015	4065	4065	4065	4065	0
146	20250109	174200	199216015	4065	4065	4065	4065	0
147	20250109	174100	199216015	4065	4065	4065	4065	0
148	20250109	174000	199216015	4065	4065	4065	4065	0
149	20250109	173900	199216015	4065	4065	4065	4065	0
150	20250109	173800	199216015	4065	4065	4065	4065	0
151	20250109	173700	199216015	4065	4065	4065	4065	0
152	20250109	173600	199216015	4065	4065	4065	4065	548
153	20250109	173500	199216015	4065	4065	4065	4065	0
154	20250109	173400	199216015	4065	4065	4065	4065	0
155	20250109	173300	199216015	4065	4065	4065	4065	0
156	20250109	173200	199216015	4065	4065	4065	4065	0
157	20250109	173100	199216015	4065	4065	4065	4065	0
158	20250109	173000	199216015	4065	4065	4065	4065	0
159	20250109	172900	199216015	4065	4065	4065	4065	0
160	20250109	172800	199216015	4065	4065	4065	4065	0
161	20250109	172700	199216015	4065	4065	4065	4065	0
162	20250109	172600	199216015	4065	4065	4065	4065	0
163	20250109	172500	199216015	4065	4065	4065	4065	0
164	20250109	172400	199216015	4065	4065	4065	4065	0
165	20250109	172300	199216015	4065	4065	4065	4065	0
166	20250109	172200	199216015	4065	4065	4065	4065	0
167	20250109	172100	199216015	4065	4065	4065	4065	0
168	20250109	172000	199216015	4065	4065	4065	4065	0
169	20250109	171900	199216015	4065	4065	4065	4065	0
170	20250109	171800	199216015	4065	4065	4065	4065	0
171	20250109	171700	199216015	4065	4065	4065	4065	0
172	20250109	171600	199216015	4065	4065	4065	4065	0
173	20250109	171500	199216015	4065	4065	4065	4065	0
174	20250109	171400	199216015	4065	4065	4065	4065	0
175	20250109	171300	199216015	4065	4065	4065	4065	0
176	20250109	171200	199216015	4065	4065	4065	4065	0
177	20250109	171100	199216015	4065	4065	4065	4065	0
178	20250109	171000	199216015	4065	4065	4065	4065	0
179	20250109	170900	199216015	4065	4065	4065	4065	0
180	20250109	170800	199216015	4065	4065	4065	4065	0
181	20250109	170700	199216015	4065	4065	4065	4065	0
182	20250109	170600	199216015	4065	4065	4065	4065	548
183	20250109	170500	199216015	4065	4065	4065	4065	0
184	20250109	170400	199216015	4065	4065	4065	4065	0
185	20250109	170300	199216015	4065	4065	4065	4065	0
186	20250109	170200	199216015	4065	4065	4065	4065	0
187	20250109	170100	199216015	4065	4065	4065	4065	0
188	20250109	170000	199216015	4065	4065	4065	4065	0
189	20250109	165900	199216015	4065	4065	4065	4065	0
190	20250109	165800	199216015	4065	4065	4065	4065	0
191	20250109	165700	199216015	4065	4065	4065	4065	0
192	20250109	165600	199216015	4065	4065	4065	4065	0
193	20250109	165500	199216015	4065	4065	4065	4065	0
194	20250109	165400	199216015	4065	4065	4065	4065	0
195	20250109	165300	199216015	4065	4065	4065	4065	0
196	20250109	165200	199216015	4065	4065	4065	4065	0
197	20250109	165100	199216015	4065	4065	4065	4065	0
198	20250109	165000	199216015	4065	4065	4065	4065	0
199	20250109	164900	199216015	4065	4065	4065	4065	0
200	20250109	164800	199216015	4065	4065	4065	4065	0
201	20250109	164700	199216015	4065	4065	4065	4065	0
202	20250109	164600	199216015	4065	4065	4065	4065	0
203	20250109	164500	199216015	4065	4065	4065	4065	0
204	20250109	164400	199216015	4065	4065	4065	4065	0
205	20250109	164300	199216015	4065	4065	4065	4065	0
206	20250109	164200	199216015	4065	4065	4065	4065	0
207	20250109	164100	199216015	4065	4065	4065	4065	0
208	20250109	164000	199216015	4065	4065	4065	4065	0
209	20250109	163900	199216015	4065	4065	4065	4065	0
210	20250109	163800	199216015	4065	4065	4065	4065	0
211	20250109	163700	199216015	4065	4065	4065	4065	0
212	20250109	163600	199216015	4065	4065	4065	4065	548
213	20250109	163500	199216015	4065	4065	4065	4065	0
214	20250109	163400	199216015	4065	4065	4065	4065	0
215	20250109	163300	199216015	4065	4065	4065	4065	0
216	20250109	163200	199216015	4065	4065	4065	4065	0
217	20250109	163100	199216015	4065	4065	4065	4065	0
218	20250109	163000	199216015	4065	4065	4065	4065	0
219	20250109	162900	199216015	4065	4065	4065	4065	0
220	20250109	162800	199216015	4065	4065	4065	4065	0
221	20250109	162700	199216015	4065	4065	4065	4065	0
222	20250109	162600	199216015	4065	4065	4065	4065	0
223	20250109	162500	199216015	4065	4065	4065	4065	0
224	20250109	162400	199216015	4065	4065	4065	4065	0
225	20250109	162300	199216015	4065	4065	4065	4065	0
226	20250109	162200	199216015	4065	4065	4065	4065	0
227	20250109	162100	199216015	4065	4065	4065	4065	0
228	20250109	162000	199216015	4065	4065	4065	4065	0
229	20250109	161900	199216015	4065	4065	4065	4065	0
230	20250109	161800	199216015	4065	4065	4065	4065	0
231	20250109	161700	199216015	4065	4065	4065	4065	0
232	20250109	161600	199216015	4065	4065	4065	4065	0
233	20250109	161500	199216015	4065	4065	4065	4065	0
234	20250109	161400	199216015	4065	4065	4065	4065	0
235	20250109	161300	199216015	4065	4065	4065	4065	0
236	20250109	161200	199216015	4065	4065	4065	4065	0
237	20250109	161100	199216015	4065	4065	4065	4065	0
238	20250109	161000	199216015	4065	4065	4065	4065	0
239	20250109	160900	199216015	4065	4065	4065	4065	0
240	20250109	160800	199216015	4065	4065	4065	4065	0
241	20250109	160700	199216015	4065	4065	4065	4065	0
242	20250109	160600	199216015	4065	4065	4065	4065	548
243	20250109	160500	199216015	4065	4065	4065	4065	0
244	20250109	160400	199216015	4065	4065	4065	4065	0
245	20250109	160300	199216015	4065	4065	4065	4065	0
246	20250109	160200	199216015	4065	4065	4065	4065	0
247	20250109	160100	199216015	4065	4065	4065	4065	0
248	20250109	160000	199216015	4065	4065	4065	4065	0
249	20250109	155900	199216015	4065	4065	4065	4065	0
250	20250109	155800	199216015	4065	4065	4065	4065	0
251	20250109	155700	199216015	4065	4065	4065	4065	0
252	20250109	155600	199216015	4065	4065	4065	4065	0
253	20250109	155500	199216015	4065	4065	4065	4065	0
254	20250109	155400	199216015	4065	4065	4065	4065	0
255	20250109	155300	199216015	4065	4065	4065	4065	0
256	20250109	155200	199216015	4065	4065	4065	4065	0
257	20250109	155100	199216015	4065	4065	4065	4065	0
258	20250109	155000	199216015	4065	4065	4065	4065	0
259	20250109	154900	199216015	4065	4065	4065	4065	0
260	20250109	154800	199216015	4065	4065	4065	4065	0
261	20250109	154700	199216015	4065	4065	4065	4065	0
262	20250109	154600	199216015	4065	4065	4065	4065	0
263	20250109	154500	199216015	4065	4065	4065	4065	0
264	20250109	154400	199216015	4065	4065	4065	4065	0
265	20250109	154300	199216015	4065	4065	4065	4065	0
266	20250109	154200	199216015	4065	4065	4065	4065	0
267	20250109	154100	199216015	4065	4065	4065	4065	0
268	20250109	154000	199216015	4065	4065	4065	4065	0
269	20250109	153900	199216015	4065	4065	4065	4065	0
270	20250109	153800	199216015	4065	4065	4065	4065	0
271	20250109	153700	199216015	4065	4065	4065	4065	0
272	20250109	153600	199216015	4065	4065	4065	4065	548
273	20250109	153500	199216015	4065	4065	4065	4065	0
274	20250109	153400	199216015	4065	4065	4065	4065	0
275	20250109	153300	199216015	4065	4065	4065	4065	0
276	20250109	153200	199216015	4065	4065	4065	4065	0
277	20250109	153100	199216015	4065	4065	4065	4065	0
278	20250109	153000	199216015	4065	4065	4065	4065	548
279	20250109	152900	196988395	4070	4070	4070	4070	0
280	20250109	152800	196988395	4070	4070	4070	4070	0
281	20250109	152700	196988395	4070	4070	4070	4070	0
282	20250109	152600	196988395	4070	4070	4070	4070	0
283	20250109	152500	196988395	4070	4070	4070	4070	0
284	20250109	152400	196988395	4070	4070	4070	4070	0
285	20250109	152300	196988395	4070	4070	4070	4070	0
286	20250109	152200	196988395	4070	4070	4070	4070	0
287	20250109	152100	196988395	4070	4070	4070	4070	0
288	20250109	152000	196988395	4070	4070	4070	4070	0
289	20250109	151900	196988395	4070	4065	4070	4065	484
290	20250109	151800	195020630	4080	4080	4080	4080	43
291	20250109	151700	194845190	4080	4065	4080	4065	566
292	20250109	151600	192543635	4065	4065	4065	4065	195
293	20250109	151500	191750960	4070	4065	4070	4065	637
294	20250109	151400	189161510	4065	4065	4065	4065	194
295	20250109	151300	188372900	4065	4065	4070	4065	812
296	20250109	151200	185071195	4065	4065	4065	4065	0
297	20250109	151100	185071195	4065	4065	4070	4065	572
298	20250109	151000	182745865	4065	4065	4065	4065	195
299	20250109	150900	181953190	4065	4065	4065	4065	627
300	20250109	150800	179404435	4065	4065	4065	4065	194
301	20250109	150700	178615825	4065	4065	4065	4065	628
302	20250109	150600	176063005	4065	4065	4065	4065	195
303	20250109	150500	175270330	4070	4065	4070	4065	489
304	20250109	150400	173282265	4070	4065	4070	4065	205
305	20250109	150300	172448890	4065	4065	4065	4065	627
306	20250109	150200	169900135	4065	4065	4065	4065	194
307	20250109	150100	169111525	4065	4065	4065	4065	628
308	20250109	150000	166558705	4065	4065	4065	4065	627
309	20250109	145900	164009950	4065	4065	4065	4065	194
310	20250109	145800	163221340	4065	4065	4065	4065	195
311	20250109	145700	162428665	4070	4070	4070	4070	184
312	20250109	145600	161679785	4070	4070	4070	4070	3594
313	20250109	145500	147052205	4080	4080	4080	4080	0
314	20250109	145400	147052205	4080	4075	4080	4075	11
315	20250109	145300	147007330	4070	4070	4070	4070	0
316	20250109	145200	147007330	4070	4070	4070	4070	0
317	20250109	145100	147007330	4070	4070	4070	4070	0
318	20250109	145000	147007330	4070	4070	4070	4070	2
319	20250109	144900	146999190	4075	4075	4075	4075	1
320	20250109	144800	146995115	4075	4075	4075	4075	0
321	20250109	144700	146995115	4075	4070	4075	4070	13
322	20250109	144600	146942145	4070	4070	4070	4070	0
323	20250109	144500	146942145	4070	4070	4070	4070	11
324	20250109	144400	146897375	4070	4070	4070	4070	0
325	20250109	144300	146897375	4070	4070	4070	4065	123
326	20250109	144200	146396780	4065	4065	4065	4065	0
327	20250109	144100	146396780	4065	4065	4065	4065	1
328	20250109	144000	146392715	4065	4065	4065	4065	7
329	20250109	143900	146364260	4065	4065	4065	4065	5
330	20250109	143800	146343935	4065	4065	4065	4065	0
331	20250109	143700	146343935	4065	4070	4070	4065	64
332	20250109	143600	146083710	4070	4070	4070	4070	311
333	20250109	143500	144817940	4065	4065	4065	4065	186
334	20250109	143400	144061850	4065	4065	4065	4065	0
335	20250109	143300	144061850	4065	4065	4065	4065	208
336	20250109	143200	143216330	4075	4075	4075	4075	2300
337	20250109	143100	133843830	4075	4080	4080	4075	1429
338	20250109	143000	128014020	4080	4080	4080	4080	0
339	20250109	142900	128014020	4080	4080	4080	4080	0
340	20250109	142800	128014020	4080	4080	4080	4080	0
341	20250109	142700	128014020	4080	4080	4080	4080	1
342	20250109	142600	128009940	4080	4080	4080	4080	10
343	20250109	142500	127969140	4075	4075	4075	4075	0
344	20250109	142400	127969140	4075	4075	4075	4075	0
345	20250109	142300	127969140	4075	4075	4075	4075	0
346	20250109	142200	127969140	4075	4075	4075	4075	1
347	20250109	142100	127965065	4075	4075	4075	4075	0
348	20250109	142000	127965065	4075	4075	4075	4075	97
349	20250109	141900	127569790	4070	4070	4070	4070	0
350	20250109	141800	127569790	4070	4070	4070	4070	0
351	20250109	141700	127569790	4070	4070	4070	4070	0
352	20250109	141600	127569790	4070	4070	4070	4070	0
353	20250109	141500	127569790	4070	4070	4070	4070	2
354	20250109	141400	127561650	4070	4070	4070	4070	2
355	20250109	141300	127553510	4070	4070	4070	4070	14
356	20250109	141200	127496530	4070	4070	4070	4070	0
357	20250109	141100	127496530	4070	4070	4070	4070	0
358	20250109	141000	127496530	4070	4070	4070	4070	1
359	20250109	140900	127492460	4065	4070	4070	4065	2
360	20250109	140800	127484325	4065	4065	4065	4065	1
361	20250109	140700	127480260	4065	4065	4065	4065	0
362	20250109	140600	127480260	4065	4075	4075	4065	16
363	20250109	140500	127415140	4075	4075	4075	4075	30
364	20250109	140400	127292890	4075	4075	4075	4065	49
365	20250109	140300	127093405	4075	4075	4075	4075	29
366	20250109	140200	126975230	4075	4100	4100	4075	223
367	20250109	140100	126062135	4095	4075	4100	4075	486
368	20250109	140000	124075450	4075	4090	4090	4075	415
369	20250109	135900	122379030	4090	4090	4090	4090	44
370	20250109	135800	122199070	4085	4085	4085	4085	0
371	20250109	135700	122199070	4085	4080	4085	4080	41
372	20250109	135600	122031625	4075	4075	4075	4075	0
373	20250109	135500	122031625	4075	4075	4075	4075	0
374	20250109	135400	122031625	4075	4075	4075	4075	0
375	20250109	135300	122031625	4075	4075	4075	4075	0
376	20250109	135200	122031625	4075	4075	4075	4075	0
377	20250109	135100	122031625	4075	4075	4075	4075	0
378	20250109	135000	122031625	4075	4075	4075	4075	1
379	20250109	134900	122027550	4075	4075	4075	4075	1
380	20250109	134800	122023475	4075	4075	4075	4075	0
381	20250109	134700	122023475	4075	4075	4075	4075	8
382	20250109	134600	121990875	4080	4080	4080	4080	0
383	20250109	134500	121990875	4080	4070	4080	4070	86
384	20250109	134400	121640170	4070	4070	4070	4070	0
385	20250109	134300	121640170	4070	4070	4070	4070	17
386	20250109	134200	121570980	4080	4070	4085	4070	123
387	20250109	134100	121068950	4065	4065	4065	4065	46
388	20250109	134000	120881960	4065	4065	4065	4065	118
389	20250109	133900	120402290	4070	4065	4070	4065	187
390	20250109	133800	119641700	4065	4065	4065	4065	0
391	20250109	133700	119641700	4065	4065	4070	4065	1162
392	20250109	133600	114917675	4065	4065	4065	4065	69
393	20250109	133500	114637190	4065	4065	4065	4065	555
394	20250109	133400	112381115	4065	4070	4070	4065	497
395	20250109	133300	110358805	4070	4070	4070	4070	0
396	20250109	133200	110358805	4070	4070	4070	4070	50
397	20250109	133100	110155305	4070	4070	4070	4070	500
398	20250109	133000	108120305	4070	4070	4070	4070	0
399	20250109	132900	108120305	4070	4070	4070	4070	0
400	20250109	132800	108120305	4070	4070	4070	4070	9
401	20250109	132700	108083675	4070	4070	4070	4070	0
402	20250109	132600	108083675	4070	4070	4070	4070	34
403	20250109	132500	107945295	4075	4075	4075	4075	1
404	20250109	132400	107941220	4070	4070	4070	4070	11
405	20250109	132300	107896450	4075	4075	4075	4075	0
406	20250109	132200	107896450	4075	4090	4090	4075	114
407	20250109	132100	107431885	4090	4090	4090	4090	0
408	20250109	132000	107431885	4090	4100	4100	4090	92
409	20250109	131900	107054785	4100	4075	4100	4075	137
410	20250109	131800	106493440	4075	4080	4100	4075	230
411	20250109	131700	105550760	4080	4080	4080	4080	30
412	20250109	131600	105428360	4075	4075	4105	4070	479
413	20250109	131500	103471375	4070	4070	4070	4070	0
414	20250109	131400	103471375	4070	4070	4070	4070	0
415	20250109	131300	103471375	4070	4070	4070	4070	0
416	20250109	131200	103471375	4070	4070	4070	4070	0
417	20250109	131100	103471375	4070	4070	4070	4070	0
418	20250109	131000	103471375	4070	4070	4070	4070	0
419	20250109	130900	103471375	4070	4070	4070	4070	0
420	20250109	130800	103471375	4070	4070	4070	4070	0
421	20250109	130700	103471375	4070	4070	4070	4070	0
422	20250109	130600	103471375	4070	4070	4070	4070	0
423	20250109	130500	103471375	4070	4070	4070	4070	0
424	20250109	130400	103471375	4070	4070	4070	4070	0
425	20250109	130300	103471375	4070	4070	4070	4070	0
426	20250109	130200	103471375	4070	4070	4070	4070	0
427	20250109	130100	103471375	4070	4070	4070	4070	0
428	20250109	130000	103471375	4070	4070	4070	4070	1
429	20250109	125900	103467305	4070	4075	4075	4070	2
430	20250109	125800	103459160	4070	4070	4070	4070	0
431	20250109	125700	103459160	4070	4070	4070	4070	0
432	20250109	125600	103459160	4070	4070	4070	4070	0
433	20250109	125500	103459160	4070	4070	4070	4070	0
434	20250109	125400	103459160	4070	4070	4070	4070	0
435	20250109	125300	103459160	4070	4070	4070	4070	0
436	20250109	125200	103459160	4070	4070	4070	4070	0
437	20250109	125100	103459160	4070	4070	4070	4070	0
438	20250109	125000	103459160	4070	4070	4070	4070	0
439	20250109	124900	103459160	4070	4070	4070	4070	7
440	20250109	124800	103430670	4070	4070	4070	4070	0
441	20250109	124700	103430670	4070	4070	4070	4070	63
442	20250109	124600	103174260	4070	4070	4070	4070	0
443	20250109	124500	103174260	4070	4070	4070	4070	70
444	20250109	124400	102889360	4080	4080	4080	4080	19
445	20250109	124300	102811840	4080	4110	4110	4070	723
446	20250109	124200	99866730	4100	4070	4100	4070	525
447	20250109	124100	97717645	4080	4080	4080	4080	0
448	20250109	124000	97717645	4080	4090	4090	4080	92
449	20250109	123900	97342245	4090	4075	4090	4075	312
450	20250109	123800	96068870	4070	4070	4070	4070	14
451	20250109	123700	96011890	4075	4075	4075	4075	0
452	20250109	123600	96011890	4075	4070	4075	4070	48
453	20250109	123500	95816325	4070	4070	4070	4070	29
454	20250109	123400	95698295	4070	4070	4070	4070	46
455	20250109	123300	95511075	4075	4075	4075	4075	41
456	20250109	123200	95344000	4070	4070	4070	4070	67
457	20250109	123100	95071310	4080	4080	4080	4080	0
458	20250109	123000	95071310	4080	4090	4090	4075	1020
459	20250109	122900	90914360	4090	4080	4090	4080	60
460	20250109	122800	90669010	4080	4080	4090	4070	100
461	20250109	122700	90260900	4080	4095	4095	4080	216
462	20250109	122600	89376455	4095	4095	4095	4095	73
463	20250109	122500	89077520	4090	4090	4090	4090	0
464	20250109	122400	89077520	4090	4090	4090	4090	3
465	20250109	122300	89065250	4085	4085	4085	4085	0
466	20250109	122200	89065250	4085	4085	4085	4085	24
467	20250109	122100	88967210	4095	4090	4095	4090	244
468	20250109	122000	87968195	4085	4085	4085	4085	1
469	20250109	121900	87964110	4085	4085	4085	4085	1
470	20250109	121800	87960025	4070	4070	4070	4070	3
471	20250109	121700	87947815	4095	4095	4095	4095	0
472	20250109	121600	87947815	4095	4095	4095	4095	0
473	20250109	121500	87947815	4095	4090	4100	4090	282
474	20250109	121400	86792180	4080	4080	4080	4080	27
475	20250109	121300	86682020	4075	4075	4075	4075	27
476	20250109	121200	86571995	4095	4095	4095	4095	266
477	20250109	121100	85482725	4090	4090	4090	4090	5
478	20250109	121000	85462275	4090	4090	4090	4090	2
479	20250109	120900	85454095	4090	4090	4090	4090	15
480	20250109	120800	85392745	4080	4080	4080	4080	1
481	20250109	120700	85388665	4075	4075	4075	4075	1
482	20250109	120600	85384590	4070	4070	4070	4070	0
483	20250109	120500	85384590	4070	4095	4100	4070	99
484	20250109	120400	84979085	4070	4070	4070	4070	0
485	20250109	120300	84979085	4070	4070	4070	4070	9
486	20250109	120200	84942455	4100	4090	4100	4090	83
487	20250109	120100	84602510	4090	4090	4090	4090	13
488	20250109	120000	84549340	4090	4085	4095	4085	264
489	20250109	115900	83469370	4075	4075	4075	4075	0
490	20250109	115800	83469370	4075	4075	4075	4075	0
491	20250109	115700	83469370	4075	4075	4075	4075	2
492	20250109	115600	83461220	4075	4075	4075	4075	0
493	20250109	115500	83461220	4075	4075	4075	4075	4
494	20250109	115400	83444920	4075	4075	4075	4075	4
495	20250109	115300	83428620	4070	4070	4070	4070	0
496	20250109	115200	83428620	4070	4070	4070	4070	43
497	20250109	115100	83253610	4090	4090	4090	4090	0
498	20250109	115000	83253610	4090	4075	4090	4065	557
499	20250109	114900	80978800	4065	4065	4065	4065	0
500	20250109	114800	80978800	4065	4070	4075	4065	96
501	20250109	114700	80587755	4065	4065	4065	4065	23
502	20250109	114600	80494260	4070	4085	4085	4070	162
503	20250109	114500	79832865	4070	4070	4070	4070	68
504	20250109	114400	79556105	4065	4065	4065	4065	36
505	20250109	114300	79409765	4065	4065	4065	4065	0
506	20250109	114200	79409765	4065	4065	4065	4065	55
507	20250109	114100	79186190	4075	4075	4075	4075	20
508	20250109	114000	79104690	4075	4075	4075	4065	1195
509	20250109	113900	74246715	4075	4075	4085	4075	114
510	20250109	113800	73781945	4065	4060	4065	4060	77
511	20250109	113700	73468955	4060	4060	4060	4060	0
512	20250109	113600	73468955	4060	4060	4060	4060	6
513	20250109	113500	73444595	4060	4060	4060	4060	29
514	20250109	113400	73326855	4060	4060	4060	4060	29
515	20250109	113300	73209115	4065	4065	4065	4065	0
516	20250109	113200	73209115	4065	4070	4070	4060	145
517	20250109	113100	72619530	4065	4065	4065	4065	613
518	20250109	113000	70127685	4065	4065	4065	4065	12
519	20250109	112900	70078905	4065	4065	4065	4065	0
520	20250109	112800	70078905	4065	4065	4065	4065	0
521	20250109	112700	70078905	4065	4070	4095	4065	1061
522	20250109	112600	65751480	4065	4065	4065	4065	40
523	20250109	112500	65588880	4065	4065	4065	4065	14
524	20250109	112400	65531970	4065	4065	4065	4065	0
525	20250109	112300	65531970	4065	4065	4065	4065	53
526	20250109	112200	65316525	4065	4065	4065	4065	80
527	20250109	112100	64991325	4065	4065	4065	4065	53
528	20250109	112000	64775880	4065	4065	4065	4065	1000
529	20250109	111900	60710880	4065	4065	4065	4065	14
530	20250109	111800	60653970	4070	4070	4070	4070	0
531	20250109	111700	60653970	4070	4070	4070	4070	53
532	20250109	111600	60438260	4095	4070	4095	4070	530
533	20250109	111500	58274790	4065	4065	4065	4065	53
534	20250109	111400	58059345	4065	4065	4065	4065	0
535	20250109	111300	58059345	4065	4065	4065	4065	131
536	20250109	111200	57526830	4065	4065	4065	4065	0
537	20250109	111100	57526830	4065	4065	4065	4065	53
538	20250109	111000	57311385	4065	4065	4065	4065	80
539	20250109	110900	56986185	4065	4065	4065	4065	102
540	20250109	110800	56571555	4070	4070	4070	4070	0
541	20250109	110700	56571555	4070	4065	4070	4065	124
542	20250109	110600	56067140	4065	4065	4065	4065	0
543	20250109	110500	56067140	4065	4065	4065	4065	53
544	20250109	110400	55851695	4070	4070	4070	4070	444
545	20250109	110300	54044615	4075	4075	4075	4075	0
546	20250109	110200	54044615	4075	4090	4090	4075	791
547	20250109	110100	50820870	4090	4090	4090	4090	56
548	20250109	110000	50591830	4095	4070	4095	4070	1030
549	20250109	105900	46375305	4105	4070	4120	4070	1400
550	20250109	105800	40630565	4065	4065	4065	4065	0
551	20250109	105700	40630565	4065	4065	4065	4065	4
552	20250109	105600	40614305	4065	4065	4065	4065	4
553	20250109	105500	40598045	4065	4065	4065	4065	0
554	20250109	105400	40598045	4065	4065	4065	4065	37
555	20250109	105300	40447640	4075	4075	4075	4075	0
556	20250109	105200	40447640	4075	4070	4075	4070	53
557	20250109	105100	40231925	4080	4075	4080	4075	518
558	20250109	105000	38118495	4070	4070	4070	4070	0
559	20250109	104900	38118495	4070	4070	4070	4070	0
560	20250109	104800	38118495	4070	4070	4070	4070	0
561	20250109	104700	38118495	4070	4070	4070	4070	0
562	20250109	104600	38118495	4070	4070	4070	4070	3
563	20250109	104500	38106285	4070	4070	4070	4070	12
564	20250109	104400	38057445	4070	4070	4070	4070	13
565	20250109	104300	38004535	4075	4070	4075	4070	86
566	20250109	104200	37654435	4065	4065	4065	4065	42
567	20250109	104100	37483705	4065	4065	4065	4065	0
568	20250109	104000	37483705	4065	4065	4065	4065	50
569	20250109	103900	37280455	4065	4065	4065	4065	0
570	20250109	103800	37280455	4065	4065	4065	4065	75
571	20250109	103700	36975580	4065	4065	4065	4065	50
572	20250109	103600	36772330	4065	4065	4065	4065	0
573	20250109	103500	36772330	4065	4065	4065	4065	125
574	20250109	103400	36264205	4065	4065	4065	4065	0
575	20250109	103300	36264205	4065	4065	4065	4065	50
576	20250109	103200	36060955	4065	4070	4070	4065	80
577	20250109	103100	35735730	4065	4065	4065	4065	50
578	20250109	103000	35532480	4065	4065	4065	4065	0
579	20250109	102900	35532480	4065	4065	4065	4065	125
580	20250109	102800	35024355	4065	4065	4065	4065	0
581	20250109	102700	35024355	4065	4065	4065	4065	50
582	20250109	102600	34821105	4065	4065	4065	4065	0
583	20250109	102500	34821105	4065	4065	4065	4065	50
584	20250109	102400	34617855	4080	4070	4080	4070	284
585	20250109	102300	33460380	4065	4070	4070	4065	1300
586	20250109	102200	28175755	4070	4070	4070	4070	0
587	20250109	102100	28175755	4070	4070	4070	4070	50
588	20250109	102000	27972255	4070	4070	4070	4070	75
589	20250109	101900	27667005	4075	4075	4075	4075	6
590	20250109	101800	27642555	4080	4080	4080	4080	84
591	20250109	101700	27299835	4075	4075	4075	4075	125
592	20250109	101600	26790460	4075	4075	4075	4075	0
593	20250109	101500	26790460	4075	4070	4075	4070	124
594	20250109	101400	26285410	4075	4075	4075	4075	1
595	20250109	101300	26281335	4065	4065	4065	4065	0
596	20250109	101200	26281335	4065	4070	4075	4065	140
597	20250109	101100	25711715	4065	4065	4065	4065	0
598	20250109	101000	25711715	4065	4065	4065	4065	125
599	20250109	100900	25203590	4065	4065	4065	4065	0
600	20250109	100800	25203590	4065	4065	4065	4065	50
601	20250109	100700	25000340	4065	4065	4065	4065	0
602	20250109	100600	25000340	4065	4065	4065	4065	50
603	20250109	100500	24797090	4065	4065	4065	4065	1007
604	20250109	100400	20703635	4065	4065	4065	4065	103
605	20250109	100300	20284940	4075	4075	4075	4075	0
606	20250109	100200	20284940	4075	4075	4075	4075	0
607	20250109	100100	20284940	4075	4075	4075	4075	0
608	20250109	100000	20284940	4075	4075	4075	4075	0
609	20250109	095900	20284940	4075	4075	4075	4075	0
610	20250109	095800	20284940	4075	4075	4075	4075	0
611	20250109	095700	20284940	4075	4075	4075	4075	0
612	20250109	095600	20284940	4075	4075	4075	4075	255
613	20250109	095500	19245815	4075	4075	4075	4075	0
614	20250109	095400	19245815	4075	4075	4075	4075	0
615	20250109	095300	19245815	4075	4075	4075	4075	0
616	20250109	095200	19245815	4075	4075	4075	4075	0
617	20250109	095100	19245815	4075	4075	4075	4075	205
618	20250109	095000	18410440	4075	4075	4075	4075	0
619	20250109	094900	18410440	4075	4075	4075	4075	0
620	20250109	094800	18410440	4075	4075	4075	4075	0
621	20250109	094700	18410440	4075	4075	4075	4075	0
622	20250109	094600	18410440	4075	4075	4075	4075	0
623	20250109	094500	18410440	4075	4075	4075	4075	0
624	20250109	094400	18410440	4075	4075	4075	4075	0
625	20250109	094300	18410440	4075	4075	4075	4075	41
626	20250109	094200	18243365	4075	4075	4075	4075	706
627	20250109	094100	15366415	4075	4075	4075	4075	0
628	20250109	094000	15366415	4075	4075	4075	4075	0
629	20250109	093900	15366415	4075	4075	4075	4075	0
630	20250109	093800	15366415	4075	4075	4075	4075	0
631	20250109	093700	15366415	4075	4075	4075	4075	0
632	20250109	093600	15366415	4075	4075	4075	4075	790
633	20250109	093500	12147165	4070	4070	4070	4070	919
634	20250109	093400	8406835	4090	4090	4090	4090	978
635	20250109	093300	4406815	4065	4065	4065	4065	0
636	20250109	093200	4406815	4065	4065	4065	4065	0
637	20250109	093100	4406815	4065	4065	4065	4065	0
638	20250109	093000	4406815	4065	4065	4065	4065	0
639	20250109	092900	4406815	4065	4065	4065	4065	0
640	20250109	092800	4406815	4065	4065	4065	4065	0
641	20250109	092700	4406815	4065	4065	4065	4065	0
642	20250109	092600	4406815	4065	4065	4065	4065	0
643	20250109	092500	4406815	4065	4065	4065	4065	0
644	20250109	092400	4406815	4065	4070	4110	4065	627
645	20250109	092300	1857785	4065	4065	4065	4065	0
646	20250109	092200	1857785	4065	4065	4065	4065	0
647	20250109	092100	1857785	4065	4065	4065	4065	0
648	20250109	092000	1857785	4065	4065	4065	4065	0
649	20250109	091900	1857785	4065	4065	4065	4065	0
650	20250109	091800	1857785	4065	4065	4065	4065	0
651	20250109	091700	1857785	4065	4065	4065	4065	0
652	20250109	091600	1857785	4065	4065	4065	4065	0
653	20250109	091500	1857785	4065	4065	4065	4065	0
654	20250109	091400	1857785	4065	4065	4065	4065	0
655	20250109	091300	1857785	4065	4065	4065	4065	0
656	20250109	091200	1857785	4065	4065	4065	4065	0
657	20250109	091100	1857785	4065	4065	4065	4065	0
658	20250109	091000	1857785	4065	4065	4065	4065	0
659	20250109	090900	1857785	4065	4065	4065	4065	0
660	20250109	090800	1857785	4065	4065	4065	4065	0
661	20250109	090700	1857785	4065	4065	4065	4065	0
662	20250109	090600	1857785	4065	4065	4065	4065	0
663	20250109	090500	1857785	4065	4065	4065	4065	0
664	20250109	090400	1857785	4065	4070	4070	4065	456
665	20250109	090300	4135	4135	4135	4135	4135	0
666	20250109	090200	4135	4135	4135	4135	4135	0
667	20250109	090100	4135	4135	4135	4135	4135	0
668	20250109	090000	4135	4135	4135	4135	4135	1