KissMeData/327260/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	211700	137251675	4950	4950	4950	4950	156
3	20250103	211600	137251675	4950	4950	4950	4950	0
4	20250103	211500	137251675	4950	4950	4950	4950	0
5	20250103	211400	137251675	4950	4950	4950	4950	0
6	20250103	211300	137251675	4950	4950	4950	4950	0
7	20250103	211200	137251675	4950	4950	4950	4950	0
8	20250103	211100	137251675	4950	4950	4950	4950	0
9	20250103	211000	137251675	4950	4950	4950	4950	0
10	20250103	210900	137251675	4950	4950	4950	4950	0
11	20250103	210800	137251675	4950	4950	4950	4950	0
12	20250103	210700	137251675	4950	4950	4950	4950	0
13	20250103	210600	137251675	4950	4950	4950	4950	0
14	20250103	210500	137251675	4950	4950	4950	4950	0
15	20250103	210400	137251675	4950	4950	4950	4950	0
16	20250103	210300	137251675	4950	4950	4950	4950	0
17	20250103	210200	137251675	4950	4950	4950	4950	0
18	20250103	210100	137251675	4950	4950	4950	4950	0
19	20250103	210000	137251675	4950	4950	4950	4950	0
20	20250103	205900	137251675	4950	4950	4950	4950	0
21	20250103	205800	137251675	4950	4950	4950	4950	0
22	20250103	205700	137251675	4950	4950	4950	4950	0
23	20250103	205600	137251675	4950	4950	4950	4950	0
24	20250103	205500	137251675	4950	4950	4950	4950	0
25	20250103	205400	137251675	4950	4950	4950	4950	0
26	20250103	205300	137251675	4950	4950	4950	4950	0
27	20250103	205200	137251675	4950	4950	4950	4950	0
28	20250103	205100	137251675	4950	4950	4950	4950	0
29	20250103	205000	137251675	4950	4950	4950	4950	0
30	20250103	204900	137251675	4950	4950	4950	4950	0
31	20250103	204800	137251675	4950	4950	4950	4950	0
32	20250103	204700	137251675	4950	4950	4950	4950	156
33	20250103	204600	137251675	4950	4950	4950	4950	0
34	20250103	204500	137251675	4950	4950	4950	4950	0
35	20250103	204400	137251675	4950	4950	4950	4950	0
36	20250103	204300	137251675	4950	4950	4950	4950	0
37	20250103	204200	137251675	4950	4950	4950	4950	0
38	20250103	204100	137251675	4950	4950	4950	4950	0
39	20250103	204000	137251675	4950	4950	4950	4950	0
40	20250103	203900	137251675	4950	4950	4950	4950	0
41	20250103	203800	137251675	4950	4950	4950	4950	0
42	20250103	203700	137251675	4950	4950	4950	4950	0
43	20250103	203600	137251675	4950	4950	4950	4950	0
44	20250103	203500	137251675	4950	4950	4950	4950	0
45	20250103	203400	137251675	4950	4950	4950	4950	0
46	20250103	203300	137251675	4950	4950	4950	4950	0
47	20250103	203200	137251675	4950	4950	4950	4950	0
48	20250103	203100	137251675	4950	4950	4950	4950	0
49	20250103	203000	137251675	4950	4950	4950	4950	0
50	20250103	202900	137251675	4950	4950	4950	4950	0
51	20250103	202800	137251675	4950	4950	4950	4950	0
52	20250103	202700	137251675	4950	4950	4950	4950	0
53	20250103	202600	137251675	4950	4950	4950	4950	0
54	20250103	202500	137251675	4950	4950	4950	4950	0
55	20250103	202400	137251675	4950	4950	4950	4950	0
56	20250103	202300	137251675	4950	4950	4950	4950	0
57	20250103	202200	137251675	4950	4950	4950	4950	0
58	20250103	202100	137251675	4950	4950	4950	4950	0
59	20250103	202000	137251675	4950	4950	4950	4950	0
60	20250103	201900	137251675	4950	4950	4950	4950	0
61	20250103	201800	137251675	4950	4950	4950	4950	0
62	20250103	201700	137251675	4950	4950	4950	4950	156
63	20250103	201600	137251675	4950	4950	4950	4950	0
64	20250103	201500	137251675	4950	4950	4950	4950	0
65	20250103	201400	137251675	4950	4950	4950	4950	0
66	20250103	201300	137251675	4950	4950	4950	4950	0
67	20250103	201200	137251675	4950	4950	4950	4950	0
68	20250103	201100	137251675	4950	4950	4950	4950	0
69	20250103	201000	137251675	4950	4950	4950	4950	0
70	20250103	200900	137251675	4950	4950	4950	4950	0
71	20250103	200800	137251675	4950	4950	4950	4950	0
72	20250103	200700	137251675	4950	4950	4950	4950	0
73	20250103	200600	137251675	4950	4950	4950	4950	0
74	20250103	200500	137251675	4950	4950	4950	4950	0
75	20250103	200400	137251675	4950	4950	4950	4950	0
76	20250103	200300	137251675	4950	4950	4950	4950	0
77	20250103	200200	137251675	4950	4950	4950	4950	0
78	20250103	200100	137251675	4950	4950	4950	4950	0
79	20250103	200000	137251675	4950	4950	4950	4950	0
80	20250103	195900	137251675	4950	4950	4950	4950	0
81	20250103	195800	137251675	4950	4950	4950	4950	0
82	20250103	195700	137251675	4950	4950	4950	4950	0
83	20250103	195600	137251675	4950	4950	4950	4950	0
84	20250103	195500	137251675	4950	4950	4950	4950	0
85	20250103	195400	137251675	4950	4950	4950	4950	0
86	20250103	195300	137251675	4950	4950	4950	4950	0
87	20250103	195200	137251675	4950	4950	4950	4950	0
88	20250103	195100	137251675	4950	4950	4950	4950	0
89	20250103	195000	137251675	4950	4950	4950	4950	0
90	20250103	194900	137251675	4950	4950	4950	4950	0
91	20250103	194800	137251675	4950	4950	4950	4950	0
92	20250103	194700	137251675	4950	4950	4950	4950	156
93	20250103	194600	137251675	4950	4950	4950	4950	0
94	20250103	194500	137251675	4950	4950	4950	4950	0
95	20250103	194400	137251675	4950	4950	4950	4950	0
96	20250103	194300	137251675	4950	4950	4950	4950	0
97	20250103	194200	137251675	4950	4950	4950	4950	0
98	20250103	194100	137251675	4950	4950	4950	4950	0
99	20250103	194000	137251675	4950	4950	4950	4950	0
100	20250103	193900	137251675	4950	4950	4950	4950	0
101	20250103	193800	137251675	4950	4950	4950	4950	0
102	20250103	193700	137251675	4950	4950	4950	4950	0
103	20250103	193600	137251675	4950	4950	4950	4950	0
104	20250103	193500	137251675	4950	4950	4950	4950	0
105	20250103	193400	137251675	4950	4950	4950	4950	0
106	20250103	193300	137251675	4950	4950	4950	4950	0
107	20250103	193200	137251675	4950	4950	4950	4950	0
108	20250103	193100	137251675	4950	4950	4950	4950	0
109	20250103	193000	137251675	4950	4950	4950	4950	0
110	20250103	192900	137251675	4950	4950	4950	4950	0
111	20250103	192800	137251675	4950	4950	4950	4950	0
112	20250103	192700	137251675	4950	4950	4950	4950	0
113	20250103	192600	137251675	4950	4950	4950	4950	0
114	20250103	192500	137251675	4950	4950	4950	4950	0
115	20250103	192400	137251675	4950	4950	4950	4950	0
116	20250103	192300	137251675	4950	4950	4950	4950	0
117	20250103	192200	137251675	4950	4950	4950	4950	0
118	20250103	192100	137251675	4950	4950	4950	4950	0
119	20250103	192000	137251675	4950	4950	4950	4950	0
120	20250103	191900	137251675	4950	4950	4950	4950	0
121	20250103	191800	137251675	4950	4950	4950	4950	0
122	20250103	191700	137251675	4950	4950	4950	4950	156
123	20250103	191600	137251675	4950	4950	4950	4950	0
124	20250103	191500	137251675	4950	4950	4950	4950	0
125	20250103	191400	137251675	4950	4950	4950	4950	0
126	20250103	191300	137251675	4950	4950	4950	4950	0
127	20250103	191200	137251675	4950	4950	4950	4950	0
128	20250103	191100	137251675	4950	4950	4950	4950	0
129	20250103	191000	137251675	4950	4950	4950	4950	0
130	20250103	190900	137251675	4950	4950	4950	4950	0
131	20250103	190800	137251675	4950	4950	4950	4950	0
132	20250103	190700	137251675	4950	4950	4950	4950	0
133	20250103	190600	137251675	4950	4950	4950	4950	0
134	20250103	190500	137251675	4950	4950	4950	4950	0
135	20250103	190400	137251675	4950	4950	4950	4950	0
136	20250103	190300	137251675	4950	4950	4950	4950	0
137	20250103	190200	137251675	4950	4950	4950	4950	0
138	20250103	190100	137251675	4950	4950	4950	4950	0
139	20250103	190000	137251675	4950	4950	4950	4950	0
140	20250103	185900	137251675	4950	4950	4950	4950	0
141	20250103	185800	137251675	4950	4950	4950	4950	0
142	20250103	185700	137251675	4950	4950	4950	4950	0
143	20250103	185600	137251675	4950	4950	4950	4950	0
144	20250103	185500	137251675	4950	4950	4950	4950	0
145	20250103	185400	137251675	4950	4950	4950	4950	0
146	20250103	185300	137251675	4950	4950	4950	4950	0
147	20250103	185200	137251675	4950	4950	4950	4950	0
148	20250103	185100	137251675	4950	4950	4950	4950	0
149	20250103	185000	137251675	4950	4950	4950	4950	0
150	20250103	184900	137251675	4950	4950	4950	4950	0
151	20250103	184800	137251675	4950	4950	4950	4950	0
152	20250103	184700	137251675	4950	4950	4950	4950	156
153	20250103	184600	137251675	4950	4950	4950	4950	0
154	20250103	184500	137251675	4950	4950	4950	4950	0
155	20250103	184400	137251675	4950	4950	4950	4950	0
156	20250103	184300	137251675	4950	4950	4950	4950	0
157	20250103	184200	137251675	4950	4950	4950	4950	0
158	20250103	184100	137251675	4950	4950	4950	4950	0
159	20250103	184000	137251675	4950	4950	4950	4950	0
160	20250103	183900	137251675	4950	4950	4950	4950	0
161	20250103	183800	137251675	4950	4950	4950	4950	0
162	20250103	183700	137251675	4950	4950	4950	4950	0
163	20250103	183600	137251675	4950	4950	4950	4950	0
164	20250103	183500	137251675	4950	4950	4950	4950	0
165	20250103	183400	137251675	4950	4950	4950	4950	0
166	20250103	183300	137251675	4950	4950	4950	4950	0
167	20250103	183200	137251675	4950	4950	4950	4950	0
168	20250103	183100	137251675	4950	4950	4950	4950	0
169	20250103	183000	137251675	4950	4950	4950	4950	0
170	20250103	182900	137251675	4950	4950	4950	4950	0
171	20250103	182800	137251675	4950	4950	4950	4950	0
172	20250103	182700	137251675	4950	4950	4950	4950	0
173	20250103	182600	137251675	4950	4950	4950	4950	0
174	20250103	182500	137251675	4950	4950	4950	4950	0
175	20250103	182400	137251675	4950	4950	4950	4950	0
176	20250103	182300	137251675	4950	4950	4950	4950	0
177	20250103	182200	137251675	4950	4950	4950	4950	0
178	20250103	182100	137251675	4950	4950	4950	4950	0
179	20250103	182000	137251675	4950	4950	4950	4950	0
180	20250103	181900	137251675	4950	4950	4950	4950	0
181	20250103	181800	137251675	4950	4950	4950	4950	0
182	20250103	181700	137251675	4950	4950	4950	4950	156
183	20250103	181600	137251675	4950	4950	4950	4950	0
184	20250103	181500	137251675	4950	4950	4950	4950	0
185	20250103	181400	137251675	4950	4950	4950	4950	0
186	20250103	181300	137251675	4950	4950	4950	4950	0
187	20250103	181200	137251675	4950	4950	4950	4950	0
188	20250103	181100	137251675	4950	4950	4950	4950	0
189	20250103	181000	137251675	4950	4950	4950	4950	0
190	20250103	180900	137251675	4950	4950	4950	4950	0
191	20250103	180800	137251675	4950	4950	4950	4950	0
192	20250103	180700	137251675	4950	4950	4950	4950	0
193	20250103	180600	137251675	4950	4950	4950	4950	0
194	20250103	180500	137251675	4950	4950	4950	4950	0
195	20250103	180400	137251675	4950	4950	4950	4950	0
196	20250103	180300	137251675	4950	4950	4950	4950	0
197	20250103	180200	137251675	4950	4950	4950	4950	0
198	20250103	180100	137251675	4950	4950	4950	4950	0
199	20250103	180000	137251675	4950	4950	4950	4950	0
200	20250103	175900	137251675	4950	4950	4950	4950	0
201	20250103	175800	137251675	4950	4950	4950	4950	0
202	20250103	175700	137251675	4950	4950	4950	4950	0
203	20250103	175600	137251675	4950	4950	4950	4950	0
204	20250103	175500	137251675	4950	4950	4950	4950	0
205	20250103	175400	137251675	4950	4950	4950	4950	0
206	20250103	175300	137251675	4950	4950	4950	4950	0
207	20250103	175200	137251675	4950	4950	4950	4950	0
208	20250103	175100	137251675	4950	4950	4950	4950	0
209	20250103	175000	137251675	4950	4950	4950	4950	0
210	20250103	174900	137251675	4950	4950	4950	4950	0
211	20250103	174800	137251675	4950	4950	4950	4950	0
212	20250103	174700	137251675	4950	4950	4950	4950	156
213	20250103	174600	137251675	4950	4950	4950	4950	0
214	20250103	174500	137251675	4950	4950	4950	4950	0
215	20250103	174400	137251675	4950	4950	4950	4950	0
216	20250103	174300	137251675	4950	4950	4950	4950	0
217	20250103	174200	137251675	4950	4950	4950	4950	0
218	20250103	174100	137251675	4950	4950	4950	4950	0
219	20250103	174000	137251675	4950	4950	4950	4950	0
220	20250103	173900	137251675	4950	4950	4950	4950	0
221	20250103	173800	137251675	4950	4950	4950	4950	0
222	20250103	173700	137251675	4950	4950	4950	4950	0
223	20250103	173600	137251675	4950	4950	4950	4950	0
224	20250103	173500	137251675	4950	4950	4950	4950	0
225	20250103	173400	137251675	4950	4950	4950	4950	0
226	20250103	173300	137251675	4950	4950	4950	4950	0
227	20250103	173200	137251675	4950	4950	4950	4950	0
228	20250103	173100	137251675	4950	4950	4950	4950	0
229	20250103	173000	137251675	4950	4950	4950	4950	0
230	20250103	172900	137251675	4950	4950	4950	4950	0
231	20250103	172800	137251675	4950	4950	4950	4950	0
232	20250103	172700	137251675	4950	4950	4950	4950	0
233	20250103	172600	137251675	4950	4950	4950	4950	0
234	20250103	172500	137251675	4950	4950	4950	4950	0
235	20250103	172400	137251675	4950	4950	4950	4950	0
236	20250103	172300	137251675	4950	4950	4950	4950	0
237	20250103	172200	137251675	4950	4950	4950	4950	0
238	20250103	172100	137251675	4950	4950	4950	4950	0
239	20250103	172000	137251675	4950	4950	4950	4950	0
240	20250103	171900	137251675	4950	4950	4950	4950	0
241	20250103	171800	137251675	4950	4950	4950	4950	0
242	20250103	171700	137251675	4950	4950	4950	4950	156
243	20250103	171600	137251675	4950	4950	4950	4950	0
244	20250103	171500	137251675	4950	4950	4950	4950	0
245	20250103	171400	137251675	4950	4950	4950	4950	0
246	20250103	171300	137251675	4950	4950	4950	4950	0
247	20250103	171200	137251675	4950	4950	4950	4950	0
248	20250103	171100	137251675	4950	4950	4950	4950	0
249	20250103	171000	137251675	4950	4950	4950	4950	0
250	20250103	170900	137251675	4950	4950	4950	4950	0
251	20250103	170800	137251675	4950	4950	4950	4950	0
252	20250103	170700	137251675	4950	4950	4950	4950	0
253	20250103	170600	137251675	4950	4950	4950	4950	0
254	20250103	170500	137251675	4950	4950	4950	4950	0
255	20250103	170400	137251675	4950	4950	4950	4950	0
256	20250103	170300	137251675	4950	4950	4950	4950	0
257	20250103	170200	137251675	4950	4950	4950	4950	0
258	20250103	170100	137251675	4950	4950	4950	4950	0
259	20250103	170000	137251675	4950	4950	4950	4950	0
260	20250103	165900	137251675	4950	4950	4950	4950	0
261	20250103	165800	137251675	4950	4950	4950	4950	0
262	20250103	165700	137251675	4950	4950	4950	4950	0
263	20250103	165600	137251675	4950	4950	4950	4950	0
264	20250103	165500	137251675	4950	4950	4950	4950	0
265	20250103	165400	137251675	4950	4950	4950	4950	0
266	20250103	165300	137251675	4950	4950	4950	4950	0
267	20250103	165200	137251675	4950	4950	4950	4950	0
268	20250103	165100	137251675	4950	4950	4950	4950	0
269	20250103	165000	137251675	4950	4950	4950	4950	0
270	20250103	164900	137251675	4950	4950	4950	4950	0
271	20250103	164800	137251675	4950	4950	4950	4950	0
272	20250103	164700	137251675	4950	4950	4950	4950	156
273	20250103	164600	137251675	4950	4950	4950	4950	0
274	20250103	164500	137251675	4950	4950	4950	4950	0
275	20250103	164400	137251675	4950	4950	4950	4950	0
276	20250103	164300	137251675	4950	4950	4950	4950	0
277	20250103	164200	137251675	4950	4950	4950	4950	0
278	20250103	164100	137251675	4950	4950	4950	4950	0
279	20250103	164000	137251675	4950	4950	4950	4950	0
280	20250103	163900	137251675	4950	4950	4950	4950	0
281	20250103	163800	137251675	4950	4950	4950	4950	0
282	20250103	163700	137251675	4950	4950	4950	4950	0
283	20250103	163600	137251675	4950	4950	4950	4950	0
284	20250103	163500	137251675	4950	4950	4950	4950	0
285	20250103	163400	137251675	4950	4950	4950	4950	0
286	20250103	163300	137251675	4950	4950	4950	4950	0
287	20250103	163200	137251675	4950	4950	4950	4950	0
288	20250103	163100	137251675	4950	4950	4950	4950	0
289	20250103	163000	137251675	4950	4950	4950	4950	0
290	20250103	162900	137251675	4950	4950	4950	4950	0
291	20250103	162800	137251675	4950	4950	4950	4950	0
292	20250103	162700	137251675	4950	4950	4950	4950	0
293	20250103	162600	137251675	4950	4950	4950	4950	0
294	20250103	162500	137251675	4950	4950	4950	4950	0
295	20250103	162400	137251675	4950	4950	4950	4950	0
296	20250103	162300	137251675	4950	4950	4950	4950	0
297	20250103	162200	137251675	4950	4950	4950	4950	0
298	20250103	162100	137251675	4950	4950	4950	4950	0
299	20250103	162000	137251675	4950	4950	4950	4950	0
300	20250103	161900	137251675	4950	4950	4950	4950	0
301	20250103	161800	137251675	4950	4950	4950	4950	0
302	20250103	161700	137251675	4950	4950	4950	4950	156
303	20250103	161600	137251675	4950	4950	4950	4950	0
304	20250103	161500	137251675	4950	4950	4950	4950	0
305	20250103	161400	137251675	4950	4950	4950	4950	0
306	20250103	161300	137251675	4950	4950	4950	4950	0
307	20250103	161200	137251675	4950	4950	4950	4950	0
308	20250103	161100	137251675	4950	4950	4950	4950	0
309	20250103	161000	137251675	4950	4950	4950	4950	0
310	20250103	160900	137251675	4950	4950	4950	4950	0
311	20250103	160800	137251675	4950	4950	4950	4950	0
312	20250103	160700	137251675	4950	4950	4950	4950	0
313	20250103	160600	137251675	4950	4950	4950	4950	0
314	20250103	160500	137251675	4950	4950	4950	4950	0
315	20250103	160400	137251675	4950	4950	4950	4950	0
316	20250103	160300	137251675	4950	4950	4950	4950	0
317	20250103	160200	137251675	4950	4950	4950	4950	0
318	20250103	160100	137251675	4950	4950	4950	4950	0
319	20250103	160000	137251675	4950	4950	4950	4950	0
320	20250103	155900	137251675	4950	4950	4950	4950	0
321	20250103	155800	137251675	4950	4950	4950	4950	0
322	20250103	155700	137251675	4950	4950	4950	4950	0
323	20250103	155600	137251675	4950	4950	4950	4950	0
324	20250103	155500	137251675	4950	4950	4950	4950	0
325	20250103	155400	137251675	4950	4950	4950	4950	0
326	20250103	155300	137251675	4950	4950	4950	4950	0
327	20250103	155200	137251675	4950	4950	4950	4950	0
328	20250103	155100	137251675	4950	4950	4950	4950	0
329	20250103	155000	137251675	4950	4950	4950	4950	0
330	20250103	154900	137251675	4950	4950	4950	4950	0
331	20250103	154800	137251675	4950	4950	4950	4950	0
332	20250103	154700	137251675	4950	4950	4950	4950	156
333	20250103	154600	137251675	4950	4950	4950	4950	0
334	20250103	154500	137251675	4950	4950	4950	4950	0
335	20250103	154400	137251675	4950	4950	4950	4950	0
336	20250103	154300	137251675	4950	4950	4950	4950	0
337	20250103	154200	137251675	4950	4950	4950	4950	0
338	20250103	154100	137251675	4950	4950	4950	4950	0
339	20250103	154000	137251675	4950	4950	4950	4950	0
340	20250103	153900	137251675	4950	4950	4950	4950	0
341	20250103	153800	137251675	4950	4950	4950	4950	0
342	20250103	153700	137251675	4950	4950	4950	4950	0
343	20250103	153600	137251675	4950	4950	4950	4950	0
344	20250103	153500	137251675	4950	4950	4950	4950	0
345	20250103	153400	137251675	4950	4950	4950	4950	0
346	20250103	153300	137251675	4950	4950	4950	4950	0
347	20250103	153200	137251675	4950	4950	4950	4950	0
348	20250103	153100	137251675	4950	4950	4950	4950	0
349	20250103	153000	137251675	4950	4950	4950	4950	156
350	20250103	152900	136479475	4955	4955	4955	4955	0
351	20250103	152800	136479475	4955	4955	4955	4955	0
352	20250103	152700	136479475	4955	4955	4955	4955	0
353	20250103	152600	136479475	4955	4955	4955	4955	0
354	20250103	152500	136479475	4955	4955	4955	4955	0
355	20250103	152400	136479475	4955	4955	4955	4955	0
356	20250103	152300	136479475	4955	4955	4955	4955	0
357	20250103	152200	136479475	4955	4955	4955	4955	0
358	20250103	152100	136479475	4955	4955	4955	4955	0
359	20250103	152000	136479475	4955	4955	4955	4955	0
360	20250103	151900	136479475	4955	4955	4955	4955	0
361	20250103	151800	136479475	4955	4955	4955	4955	0
362	20250103	151700	136479475	4955	4955	4955	4955	0
363	20250103	151600	136479475	4955	4955	4955	4955	0
364	20250103	151500	136479475	4955	4955	4955	4955	0
365	20250103	151400	136479475	4955	4955	4955	4955	0
366	20250103	151300	136479475	4955	4955	4955	4955	0
367	20250103	151200	136479475	4955	4955	4955	4955	0
368	20250103	151100	136479475	4955	4955	4955	4955	0
369	20250103	151000	136479475	4955	4955	4955	4955	0
370	20250103	150900	136479475	4955	4955	4955	4955	0
371	20250103	150800	136479475	4955	4955	4955	4955	1
372	20250103	150700	136474520	4935	4955	4955	4935	1047
373	20250103	150600	131305930	4955	4955	4955	4955	0
374	20250103	150500	131305930	4955	4955	4955	4955	0
375	20250103	150400	131305930	4955	4955	4955	4955	1
376	20250103	150300	131300975	4940	4940	4940	4940	0
377	20250103	150200	131300975	4940	4940	4940	4940	0
378	20250103	150100	131300975	4940	4940	4940	4940	201
379	20250103	150000	130308035	4960	4960	4960	4960	0
380	20250103	145900	130308035	4960	4960	4960	4960	0
381	20250103	145800	130308035	4960	4960	4960	4960	0
382	20250103	145700	130308035	4960	4960	4960	4960	1
383	20250103	145600	130303075	4935	4935	4935	4935	0
384	20250103	145500	130303075	4935	4945	4945	4935	100
385	20250103	145400	129808715	4965	4965	4965	4965	0
386	20250103	145300	129808715	4965	4965	4965	4965	0
387	20250103	145200	129808715	4965	4965	4965	4965	0
388	20250103	145100	129808715	4965	4965	4965	4965	0
389	20250103	145000	129808715	4965	4965	4965	4965	0
390	20250103	144900	129808715	4965	4965	4965	4965	0
391	20250103	144800	129808715	4965	4965	4965	4965	3
392	20250103	144700	129793820	4945	4945	4945	4945	0
393	20250103	144600	129793820	4945	4945	4945	4945	0
394	20250103	144500	129793820	4945	4945	4945	4945	59
395	20250103	144400	129502065	4950	4950	4950	4950	0
396	20250103	144300	129502065	4950	4955	4955	4950	704
397	20250103	144200	126015130	4960	4960	4960	4960	0
398	20250103	144100	126015130	4960	4960	4960	4955	162
399	20250103	144000	125212400	4965	4965	4965	4965	0
400	20250103	143900	125212400	4965	4965	4965	4965	0
401	20250103	143800	125212400	4965	4965	4965	4965	0
402	20250103	143700	125212400	4965	4965	4965	4965	1
403	20250103	143600	125207435	4970	4970	4970	4970	0
404	20250103	143500	125207435	4970	4970	4970	4970	7
405	20250103	143400	125172645	4975	4975	4975	4975	0
406	20250103	143300	125172645	4975	4975	4975	4975	0
407	20250103	143200	125172645	4975	4975	4975	4975	0
408	20250103	143100	125172645	4975	4975	4975	4975	0
409	20250103	143000	125172645	4975	4975	4975	4975	100
410	20250103	142900	124675145	4980	4980	4980	4980	0
411	20250103	142800	124675145	4980	4980	4980	4980	0
412	20250103	142700	124675145	4980	4980	4980	4980	0
413	20250103	142600	124675145	4980	4980	4980	4980	0
414	20250103	142500	124675145	4980	4980	4980	4980	0
415	20250103	142400	124675145	4980	4980	4980	4980	0
416	20250103	142300	124675145	4980	4980	4980	4980	0
417	20250103	142200	124675145	4980	4980	4980	4980	0
418	20250103	142100	124675145	4980	4980	4980	4980	0
419	20250103	142000	124675145	4980	4980	4980	4980	3
420	20250103	141900	124660205	4950	4950	4950	4950	0
421	20250103	141800	124660205	4950	4950	4950	4950	0
422	20250103	141700	124660205	4950	4950	4950	4950	0
423	20250103	141600	124660205	4950	4950	4950	4950	0
424	20250103	141500	124660205	4950	4950	4965	4950	2304
425	20250103	141400	113235785	4950	4950	4950	4950	1
426	20250103	141300	113230835	4960	4960	4960	4960	0
427	20250103	141200	113230835	4960	4960	4960	4960	0
428	20250103	141100	113230835	4960	4960	4960	4960	0
429	20250103	141000	113230835	4960	4960	4960	4960	0
430	20250103	140900	113230835	4960	4960	4960	4960	0
431	20250103	140800	113230835	4960	4960	4960	4960	1
432	20250103	140700	113225875	4950	4950	4950	4950	0
433	20250103	140600	113225875	4950	4950	4950	4950	0
434	20250103	140500	113225875	4950	4950	4950	4950	0
435	20250103	140400	113225875	4950	4950	4950	4950	0
436	20250103	140300	113225875	4950	4950	4950	4950	0
437	20250103	140200	113225875	4950	4950	4950	4950	0
438	20250103	140100	113225875	4950	4950	4950	4950	0
439	20250103	140000	113225875	4950	4950	4950	4950	0
440	20250103	135900	113225875	4950	4950	4950	4950	0
441	20250103	135800	113225875	4950	4950	4950	4950	0
442	20250103	135700	113225875	4950	4950	4950	4950	0
443	20250103	135600	113225875	4950	4950	4950	4950	0
444	20250103	135500	113225875	4950	4950	4950	4950	26
445	20250103	135400	113097175	4960	4960	4960	4960	0
446	20250103	135300	113097175	4960	4960	4960	4960	0
447	20250103	135200	113097175	4960	4960	4960	4960	0
448	20250103	135100	113097175	4960	4960	4960	4960	0
449	20250103	135000	113097175	4960	4960	4960	4960	0
450	20250103	134900	113097175	4960	4960	4960	4960	0
451	20250103	134800	113097175	4960	4960	4960	4960	0
452	20250103	134700	113097175	4960	4940	4960	4940	2
453	20250103	134600	113087275	4930	4930	4930	4930	0
454	20250103	134500	113087275	4930	4930	4930	4930	0
455	20250103	134400	113087275	4930	4930	4930	4930	0
456	20250103	134300	113087275	4930	4930	4930	4930	0
457	20250103	134200	113087275	4930	4930	4930	4930	0
458	20250103	134100	113087275	4930	4930	4930	4930	0
459	20250103	134000	113087275	4930	4955	4955	4930	987
460	20250103	133900	108208860	4955	4955	4955	4955	1
461	20250103	133800	108203905	4960	4960	4960	4960	0
462	20250103	133700	108203905	4960	4960	4960	4960	189
463	20250103	133600	107266465	4965	4965	4965	4965	0
464	20250103	133500	107266465	4965	4965	4965	4965	0
465	20250103	133400	107266465	4965	4965	4965	4965	10
466	20250103	133300	107216815	4965	4965	4965	4965	0
467	20250103	133200	107216815	4965	4965	4965	4965	0
468	20250103	133100	107216815	4965	4965	4965	4965	0
469	20250103	133000	107216815	4965	4965	4965	4965	0
470	20250103	132900	107216815	4965	4965	4965	4965	0
471	20250103	132800	107216815	4965	4965	4965	4965	0
472	20250103	132700	107216815	4965	4965	4965	4965	0
473	20250103	132600	107216815	4965	4965	4965	4965	676
474	20250103	132500	103860475	4965	4985	4985	4965	879
475	20250103	132400	99488660	4985	4985	4985	4985	0
476	20250103	132300	99488660	4985	4985	4985	4985	2
477	20250103	132200	99478690	4985	4985	4985	4985	0
478	20250103	132100	99478690	4985	4985	4985	4985	0
479	20250103	132000	99478690	4985	4985	4985	4985	6
480	20250103	131900	99448780	4985	4985	4985	4985	0
481	20250103	131800	99448780	4985	4985	4985	4985	0
482	20250103	131700	99448780	4985	4985	4985	4985	0
483	20250103	131600	99448780	4985	4985	4985	4985	0
484	20250103	131500	99448780	4985	4985	4985	4985	0
485	20250103	131400	99448780	4985	4985	4985	4985	0
486	20250103	131300	99448780	4985	4985	4985	4985	0
487	20250103	131200	99448780	4985	4985	4985	4985	0
488	20250103	131100	99448780	4985	4985	4985	4985	0
489	20250103	131000	99448780	4985	4985	4985	4985	0
490	20250103	130900	99448780	4985	4985	4985	4985	0
491	20250103	130800	99448780	4985	4985	4985	4985	0
492	20250103	130700	99448780	4985	4985	4985	4985	0
493	20250103	130600	99448780	4985	4985	4985	4985	0
494	20250103	130500	99448780	4985	4985	4985	4985	1
495	20250103	130400	99443795	4970	4970	4970	4970	0
496	20250103	130300	99443795	4970	4970	4970	4970	0
497	20250103	130200	99443795	4970	4970	4970	4970	60
498	20250103	130100	99145595	4980	4980	4980	4980	0
499	20250103	130000	99145595	4980	4980	4980	4980	0
500	20250103	125900	99145595	4980	4980	4980	4980	161
501	20250103	125800	98343815	4980	4980	4980	4980	0
502	20250103	125700	98343815	4980	4980	4980	4980	0
503	20250103	125600	98343815	4980	4980	4980	4980	0
504	20250103	125500	98343815	4980	4980	4980	4980	0
505	20250103	125400	98343815	4980	4980	4980	4980	0
506	20250103	125300	98343815	4980	4975	4980	4975	384
507	20250103	125200	96433075	4975	4975	4975	4975	0
508	20250103	125100	96433075	4975	4975	4975	4975	0
509	20250103	125000	96433075	4975	4975	4975	4975	567
510	20250103	124900	93612250	4975	4975	4975	4975	0
511	20250103	124800	93612250	4975	4975	4975	4975	0
512	20250103	124700	93612250	4975	4975	4975	4975	0
513	20250103	124600	93612250	4975	4975	4975	4975	0
514	20250103	124500	93612250	4975	4975	4975	4975	0
515	20250103	124400	93612250	4975	4975	4975	4975	0
516	20250103	124300	93612250	4975	4975	4975	4975	0
517	20250103	124200	93612250	4975	4975	4975	4975	0
518	20250103	124100	93612250	4975	4975	4975	4975	0
519	20250103	124000	93612250	4975	4975	4975	4975	0
520	20250103	123900	93612250	4975	4975	4975	4975	0
521	20250103	123800	93612250	4975	4975	4975	4975	0
522	20250103	123700	93612250	4975	4975	4975	4975	2
523	20250103	123600	93602300	4950	4950	4950	4950	0
524	20250103	123500	93602300	4950	4950	4950	4950	0
525	20250103	123400	93602300	4950	4950	4950	4950	0
526	20250103	123300	93602300	4950	4955	4955	4950	13
527	20250103	123200	93537890	4955	4955	4955	4955	599
528	20250103	123100	90569845	4955	4955	4955	4955	0
529	20250103	123000	90569845	4955	4955	4955	4955	0
530	20250103	122900	90569845	4955	4955	4955	4955	1
531	20250103	122800	90564890	4950	4955	4955	4950	10
532	20250103	122700	90515385	4950	4950	4950	4950	0
533	20250103	122600	90515385	4950	4960	4960	4950	50
534	20250103	122500	90267865	4955	4955	4955	4955	0
535	20250103	122400	90267865	4955	4955	4955	4955	0
536	20250103	122300	90267865	4955	4955	4955	4955	100
537	20250103	122200	89772365	4980	4980	4980	4980	0
538	20250103	122100	89772365	4980	4980	4980	4980	0
539	20250103	122000	89772365	4980	4980	4980	4980	0
540	20250103	121900	89772365	4980	4980	4980	4980	0
541	20250103	121800	89772365	4980	4980	4980	4980	20
542	20250103	121700	89672765	4980	4980	4980	4980	207
543	20250103	121600	88641905	4980	4980	4980	4980	2
544	20250103	121500	88631945	4980	4980	4980	4980	103
545	20250103	121400	88119005	4945	4945	4945	4945	0
546	20250103	121300	88119005	4945	4950	4950	4945	200
547	20250103	121200	87129060	4950	4960	4960	4950	612
548	20250103	121100	84095145	4960	4960	4960	4960	0
549	20250103	121000	84095145	4960	4960	4960	4960	0
550	20250103	120900	84095145	4960	4960	4960	4960	0
551	20250103	120800	84095145	4960	4960	4960	4960	0
552	20250103	120700	84095145	4960	4960	4960	4960	142
553	20250103	120600	83390825	4985	4985	4985	4985	0
554	20250103	120500	83390825	4985	4985	4985	4985	0
555	20250103	120400	83390825	4985	4985	4985	4985	0
556	20250103	120300	83390825	4985	4985	4985	4985	111
557	20250103	120200	82837490	4965	4970	4970	4965	1017
558	20250103	120100	77783085	4975	4975	4975	4975	19
559	20250103	120000	77688560	4975	4975	4975	4975	0
560	20250103	115900	77688560	4975	4975	4975	4975	0
561	20250103	115800	77688560	4975	4975	4975	4975	0
562	20250103	115700	77688560	4975	4975	4975	4975	0
563	20250103	115600	77688560	4975	4975	4975	4975	0
564	20250103	115500	77688560	4975	4975	4975	4975	0
565	20250103	115400	77688560	4975	4975	4975	4975	1
566	20250103	115300	77683585	4995	4995	4995	4995	0
567	20250103	115200	77683585	4995	4995	4995	4995	0
568	20250103	115100	77683585	4995	4995	4995	4995	0
569	20250103	115000	77683585	4995	4995	4995	4995	0
570	20250103	114900	77683585	4995	4995	4995	4995	0
571	20250103	114800	77683585	4995	4995	4995	4995	0
572	20250103	114700	77683585	4995	4995	4995	4995	0
573	20250103	114600	77683585	4995	4995	4995	4995	0
574	20250103	114500	77683585	4995	4995	4995	4995	0
575	20250103	114400	77683585	4995	4995	4995	4995	0
576	20250103	114300	77683585	4995	4995	4995	4995	0
577	20250103	114200	77683585	4995	4995	4995	4995	0
578	20250103	114100	77683585	4995	4995	4995	4995	0
579	20250103	114000	77683585	4995	4995	4995	4995	0
580	20250103	113900	77683585	4995	4970	4995	4965	101
581	20250103	113800	77182045	4995	4995	4995	4995	0
582	20250103	113700	77182045	4995	4995	4995	4995	12
583	20250103	113600	77122105	4995	4995	4995	4995	4
584	20250103	113500	77102125	4995	4995	4995	4995	0
585	20250103	113400	77102125	4995	4995	4995	4995	0
586	20250103	113300	77102125	4995	4995	4995	4995	0
587	20250103	113200	77102125	4995	4995	4995	4995	0
588	20250103	113100	77102125	4995	4985	4995	4985	44
589	20250103	113000	76882775	4995	4995	4995	4995	1
590	20250103	112900	76877780	4995	4990	4995	4990	3
591	20250103	112800	76862800	4990	4990	4990	4990	224
592	20250103	112700	75745040	4990	4990	4990	4990	0
593	20250103	112600	75745040	4990	4985	4990	4985	2
594	20250103	112500	75735065	4990	4990	4990	4990	0
595	20250103	112400	75735065	4990	4990	4990	4990	4
596	20250103	112300	75715105	4990	4990	4990	4990	377
597	20250103	112200	73833875	4990	4990	4990	4990	0
598	20250103	112100	73833875	4990	4990	4990	4990	0
599	20250103	112000	73833875	4990	4990	4990	4990	3
600	20250103	111900	73818905	4985	4985	4985	4985	294
601	20250103	111800	72353315	4985	4985	4985	4985	0
602	20250103	111700	72353315	4985	4985	4985	4985	0
603	20250103	111600	72353315	4985	4985	4985	4985	0
604	20250103	111500	72353315	4985	4985	4985	4985	0
605	20250103	111400	72353315	4985	4985	4985	4985	0
606	20250103	111300	72353315	4985	4985	4985	4985	0
607	20250103	111200	72353315	4985	4985	4985	4985	0
608	20250103	111100	72353315	4985	4985	4985	4985	0
609	20250103	111000	72353315	4985	4985	4985	4985	0
610	20250103	110900	72353315	4985	4985	4985	4985	0
611	20250103	110800	72353315	4985	4985	4985	4985	0
612	20250103	110700	72353315	4985	4985	4985	4985	30
613	20250103	110600	72203765	4990	4990	4990	4990	7
614	20250103	110500	72168835	4990	4990	4990	4990	0
615	20250103	110400	72168835	4990	4990	4990	4990	0
616	20250103	110300	72168835	4990	4990	4990	4990	0
617	20250103	110200	72168835	4990	4990	4990	4990	4
618	20250103	110100	72148875	4990	4980	4990	4980	1007
619	20250103	110000	67133950	4980	4980	4980	4980	0
620	20250103	105900	67133950	4980	4980	4980	4980	0
621	20250103	105800	67133950	4980	4980	4980	4980	0
622	20250103	105700	67133950	4980	4980	4980	4980	0
623	20250103	105600	67133950	4980	4980	4980	4980	0
624	20250103	105500	67133950	4980	4980	4980	4980	0
625	20250103	105400	67133950	4980	4980	4980	4980	1
626	20250103	105300	67128970	4980	4980	4980	4980	7
627	20250103	105200	67094110	4975	4975	4975	4975	82
628	20250103	105100	66686160	4975	4975	4975	4975	393
629	20250103	105000	64730985	4950	4950	4950	4950	0
630	20250103	104900	64730985	4950	4950	4950	4950	0
631	20250103	104800	64730985	4950	4950	4950	4950	0
632	20250103	104700	64730985	4950	4950	4950	4950	0
633	20250103	104600	64730985	4950	4950	4950	4950	151
634	20250103	104500	63983535	4980	4980	4980	4980	0
635	20250103	104400	63983535	4980	4980	4980	4980	0
636	20250103	104300	63983535	4980	4980	4980	4980	0
637	20250103	104200	63983535	4980	4980	4980	4980	22
638	20250103	104100	63873975	4980	4980	4980	4980	0
639	20250103	104000	63873975	4980	4980	4980	4980	0
640	20250103	103900	63873975	4980	4980	4980	4980	0
641	20250103	103800	63873975	4980	4980	4980	4980	0
642	20250103	103700	63873975	4980	4980	4980	4980	0
643	20250103	103600	63873975	4980	4980	4980	4980	0
644	20250103	103500	63873975	4980	4980	4980	4980	0
645	20250103	103400	63873975	4980	4980	4980	4980	0
646	20250103	103300	63873975	4980	4980	4980	4980	0
647	20250103	103200	63873975	4980	4980	4980	4980	0
648	20250103	103100	63873975	4980	4945	4980	4945	33
649	20250103	103000	63710685	4980	4980	4980	4980	1
650	20250103	102900	63705705	4980	4980	4980	4980	5
651	20250103	102800	63680805	4980	4980	4980	4980	12
652	20250103	102700	63621045	4980	4965	4980	4965	205
653	20250103	102600	62603145	4955	4930	4955	4930	1311
654	20250103	102500	56109760	4925	4925	4925	4925	0
655	20250103	102400	56109760	4925	4925	4925	4925	0
656	20250103	102300	56109760	4925	4925	4925	4925	0
657	20250103	102200	56109760	4925	4925	4925	4925	0
658	20250103	102100	56109760	4925	4925	4925	4925	0
659	20250103	102000	56109760	4925	4925	4925	4925	0
660	20250103	101900	56109760	4925	4925	4925	4925	0
661	20250103	101800	56109760	4925	4925	4925	4925	80
662	20250103	101700	55715760	4950	4950	4950	4950	10
663	20250103	101600	55666260	4950	4920	4950	4920	1246
664	20250103	101500	49535850	4900	4900	4900	4900	0
665	20250103	101400	49535850	4900	4900	4900	4900	0
666	20250103	101300	49535850	4900	4900	4900	4900	25
667	20250103	101200	49413350	4900	4900	4900	4900	41
668	20250103	101100	49212450	4920	4920	4920	4920	0
669	20250103	101000	49212450	4920	4920	4920	4920	0
670	20250103	100900	49212450	4920	4920	4920	4920	0
671	20250103	100800	49212450	4920	4920	4920	4920	0
672	20250103	100700	49212450	4920	4920	4920	4920	0
673	20250103	100600	49212450	4920	4920	4920	4920	0
674	20250103	100500	49212450	4920	4910	4920	4910	23
675	20250103	100400	49099395	4910	4910	4910	4910	0
676	20250103	100300	49099395	4910	4910	4910	4910	0
677	20250103	100200	49099395	4910	4910	4910	4910	147
678	20250103	100100	48377625	4900	4900	4900	4900	0
679	20250103	100000	48377625	4900	4900	4900	4900	0
680	20250103	095900	48377625	4900	4900	4900	4900	0
681	20250103	095800	48377625	4900	4900	4900	4900	0
682	20250103	095700	48377625	4900	4900	4900	4900	2
683	20250103	095600	48367825	4900	4900	4900	4900	0
684	20250103	095500	48367825	4900	4900	4900	4900	0
685	20250103	095400	48367825	4900	4900	4900	4900	0
686	20250103	095300	48367825	4900	4900	4900	4900	0
687	20250103	095200	48367825	4900	4900	4900	4900	0
688	20250103	095100	48367825	4900	4900	4900	4900	0
689	20250103	095000	48367825	4900	4900	4900	4900	186
690	20250103	094900	47456425	4890	4890	4890	4890	0
691	20250103	094800	47456425	4890	4890	4890	4890	0
692	20250103	094700	47456425	4890	4910	4910	4890	1058
693	20250103	094600	42273765	4895	4895	4895	4895	0
694	20250103	094500	42273765	4895	4895	4950	4895	509
695	20250103	094400	39781145	4895	4895	4895	4895	50
696	20250103	094300	39536395	4895	4895	4895	4895	150
697	20250103	094200	38802145	4895	4895	4895	4895	0
698	20250103	094100	38802145	4895	4895	4895	4895	100
699	20250103	094000	38312645	4830	4915	4915	4825	1067
700	20250103	093900	33113685	4920	4925	4925	4920	507
701	20250103	093800	30618070	4925	4925	4925	4925	0
702	20250103	093700	30618070	4925	4925	4925	4925	0
703	20250103	093600	30618070	4925	4925	4925	4925	0
704	20250103	093500	30618070	4925	4925	4925	4920	201
705	20250103	093400	29628360	4925	4925	4925	4925	0
706	20250103	093300	29628360	4925	4925	4925	4925	0
707	20250103	093200	29628360	4925	4925	4925	4925	101
708	20250103	093100	29130935	4930	4960	4960	4925	394
709	20250103	093000	27187915	4965	4965	4965	4965	0
710	20250103	092900	27187915	4965	4965	4965	4965	382
711	20250103	092800	25291285	4965	4965	4965	4965	0
712	20250103	092700	25291285	4965	4965	4965	4965	0
713	20250103	092600	25291285	4965	4970	4970	4965	90
714	20250103	092500	24844235	4970	4970	4970	4970	0
715	20250103	092400	24844235	4970	4970	4970	4970	40
716	20250103	092300	24645435	4995	4995	4995	4995	0
717	20250103	092200	24645435	4995	4995	4995	4995	0
718	20250103	092100	24645435	4995	4950	4995	4950	3
719	20250103	092000	24630530	4945	4945	4945	4945	1
720	20250103	091900	24625585	4940	5010	5010	4940	259
721	20250103	091800	23342425	5000	4985	5000	4965	1537
722	20250103	091700	15675570	5010	5010	5010	5010	0
723	20250103	091600	15675570	5010	5010	5010	5010	100
724	20250103	091500	15174570	5010	5010	5010	5010	2
725	20250103	091400	15164550	5010	5010	5010	5010	7
726	20250103	091300	15129480	5010	5000	5010	5000	1207
727	20250103	091200	9083950	5010	5010	5020	5010	208
728	20250103	091100	8041800	5020	5000	5020	5000	538
729	20250103	091000	5345010	5000	4940	5000	4940	460
730	20250103	090900	3060415	4940	4935	4940	4935	9
731	20250103	090800	3015965	4940	4930	4940	4930	104
732	20250103	090700	2502635	4890	4890	4940	4890	33
733	20250103	090600	2340765	4900	4895	4900	4895	250
734	20250103	090500	1116385	4895	4895	4895	4895	6
735	20250103	090400	1087015	4880	4880	4880	4880	13
736	20250103	090300	1023575	4890	4900	4900	4890	25
737	20250103	090200	901150	4900	4900	4900	4900	0
738	20250103	090100	901150	4900	4900	4900	4900	0
739	20250103	090000	901150	4900	4920	4920	4900	13