KissMeData/100220/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	201000	102324015	4375	4375	4375	4375	170
3	20250108	200900	102324015	4375	4375	4375	4375	0
4	20250108	200800	102324015	4375	4375	4375	4375	0
5	20250108	200700	102324015	4375	4375	4375	4375	0
6	20250108	200600	102324015	4375	4375	4375	4375	0
7	20250108	200500	102324015	4375	4375	4375	4375	0
8	20250108	200400	102324015	4375	4375	4375	4375	0
9	20250108	200300	102324015	4375	4375	4375	4375	0
10	20250108	200200	102324015	4375	4375	4375	4375	0
11	20250108	200100	102324015	4375	4375	4375	4375	0
12	20250108	200000	102324015	4375	4375	4375	4375	0
13	20250108	195900	102324015	4375	4375	4375	4375	0
14	20250108	195800	102324015	4375	4375	4375	4375	0
15	20250108	195700	102324015	4375	4375	4375	4375	0
16	20250108	195600	102324015	4375	4375	4375	4375	0
17	20250108	195500	102324015	4375	4375	4375	4375	0
18	20250108	195400	102324015	4375	4375	4375	4375	0
19	20250108	195300	102324015	4375	4375	4375	4375	0
20	20250108	195200	102324015	4375	4375	4375	4375	0
21	20250108	195100	102324015	4375	4375	4375	4375	0
22	20250108	195000	102324015	4375	4375	4375	4375	0
23	20250108	194900	102324015	4375	4375	4375	4375	0
24	20250108	194800	102324015	4375	4375	4375	4375	0
25	20250108	194700	102324015	4375	4375	4375	4375	0
26	20250108	194600	102324015	4375	4375	4375	4375	0
27	20250108	194500	102324015	4375	4375	4375	4375	0
28	20250108	194400	102324015	4375	4375	4375	4375	0
29	20250108	194300	102324015	4375	4375	4375	4375	0
30	20250108	194200	102324015	4375	4375	4375	4375	0
31	20250108	194100	102324015	4375	4375	4375	4375	0
32	20250108	194000	102324015	4375	4375	4375	4375	170
33	20250108	193900	102324015	4375	4375	4375	4375	0
34	20250108	193800	102324015	4375	4375	4375	4375	0
35	20250108	193700	102324015	4375	4375	4375	4375	0
36	20250108	193600	102324015	4375	4375	4375	4375	0
37	20250108	193500	102324015	4375	4375	4375	4375	0
38	20250108	193400	102324015	4375	4375	4375	4375	0
39	20250108	193300	102324015	4375	4375	4375	4375	0
40	20250108	193200	102324015	4375	4375	4375	4375	0
41	20250108	193100	102324015	4375	4375	4375	4375	0
42	20250108	193000	102324015	4375	4375	4375	4375	0
43	20250108	192900	102324015	4375	4375	4375	4375	0
44	20250108	192800	102324015	4375	4375	4375	4375	0
45	20250108	192700	102324015	4375	4375	4375	4375	0
46	20250108	192600	102324015	4375	4375	4375	4375	0
47	20250108	192500	102324015	4375	4375	4375	4375	0
48	20250108	192400	102324015	4375	4375	4375	4375	0
49	20250108	192300	102324015	4375	4375	4375	4375	0
50	20250108	192200	102324015	4375	4375	4375	4375	0
51	20250108	192100	102324015	4375	4375	4375	4375	0
52	20250108	192000	102324015	4375	4375	4375	4375	0
53	20250108	191900	102324015	4375	4375	4375	4375	0
54	20250108	191800	102324015	4375	4375	4375	4375	0
55	20250108	191700	102324015	4375	4375	4375	4375	0
56	20250108	191600	102324015	4375	4375	4375	4375	0
57	20250108	191500	102324015	4375	4375	4375	4375	0
58	20250108	191400	102324015	4375	4375	4375	4375	0
59	20250108	191300	102324015	4375	4375	4375	4375	0
60	20250108	191200	102324015	4375	4375	4375	4375	0
61	20250108	191100	102324015	4375	4375	4375	4375	0
62	20250108	191000	102324015	4375	4375	4375	4375	170
63	20250108	190900	102324015	4375	4375	4375	4375	0
64	20250108	190800	102324015	4375	4375	4375	4375	0
65	20250108	190700	102324015	4375	4375	4375	4375	0
66	20250108	190600	102324015	4375	4375	4375	4375	0
67	20250108	190500	102324015	4375	4375	4375	4375	0
68	20250108	190400	102324015	4375	4375	4375	4375	0
69	20250108	190300	102324015	4375	4375	4375	4375	0
70	20250108	190200	102324015	4375	4375	4375	4375	0
71	20250108	190100	102324015	4375	4375	4375	4375	0
72	20250108	190000	102324015	4375	4375	4375	4375	0
73	20250108	185900	102324015	4375	4375	4375	4375	0
74	20250108	185800	102324015	4375	4375	4375	4375	0
75	20250108	185700	102324015	4375	4375	4375	4375	0
76	20250108	185600	102324015	4375	4375	4375	4375	0
77	20250108	185500	102324015	4375	4375	4375	4375	0
78	20250108	185400	102324015	4375	4375	4375	4375	0
79	20250108	185300	102324015	4375	4375	4375	4375	0
80	20250108	185200	102324015	4375	4375	4375	4375	0
81	20250108	185100	102324015	4375	4375	4375	4375	0
82	20250108	185000	102324015	4375	4375	4375	4375	0
83	20250108	184900	102324015	4375	4375	4375	4375	0
84	20250108	184800	102324015	4375	4375	4375	4375	0
85	20250108	184700	102324015	4375	4375	4375	4375	0
86	20250108	184600	102324015	4375	4375	4375	4375	0
87	20250108	184500	102324015	4375	4375	4375	4375	0
88	20250108	184400	102324015	4375	4375	4375	4375	0
89	20250108	184300	102324015	4375	4375	4375	4375	0
90	20250108	184200	102324015	4375	4375	4375	4375	0
91	20250108	184100	102324015	4375	4375	4375	4375	0
92	20250108	184000	102324015	4375	4375	4375	4375	170
93	20250108	183900	102324015	4375	4375	4375	4375	0
94	20250108	183800	102324015	4375	4375	4375	4375	0
95	20250108	183700	102324015	4375	4375	4375	4375	0
96	20250108	183600	102324015	4375	4375	4375	4375	0
97	20250108	183500	102324015	4375	4375	4375	4375	0
98	20250108	183400	102324015	4375	4375	4375	4375	0
99	20250108	183300	102324015	4375	4375	4375	4375	0
100	20250108	183200	102324015	4375	4375	4375	4375	0
101	20250108	183100	102324015	4375	4375	4375	4375	0
102	20250108	183000	102324015	4375	4375	4375	4375	0
103	20250108	182900	102324015	4375	4375	4375	4375	0
104	20250108	182800	102324015	4375	4375	4375	4375	0
105	20250108	182700	102324015	4375	4375	4375	4375	0
106	20250108	182600	102324015	4375	4375	4375	4375	0
107	20250108	182500	102324015	4375	4375	4375	4375	0
108	20250108	182400	102324015	4375	4375	4375	4375	0
109	20250108	182300	102324015	4375	4375	4375	4375	0
110	20250108	182200	102324015	4375	4375	4375	4375	0
111	20250108	182100	102324015	4375	4375	4375	4375	0
112	20250108	182000	102324015	4375	4375	4375	4375	0
113	20250108	181900	102324015	4375	4375	4375	4375	0
114	20250108	181800	102324015	4375	4375	4375	4375	0
115	20250108	181700	102324015	4375	4375	4375	4375	0
116	20250108	181600	102324015	4375	4375	4375	4375	0
117	20250108	181500	102324015	4375	4375	4375	4375	0
118	20250108	181400	102324015	4375	4375	4375	4375	0
119	20250108	181300	102324015	4375	4375	4375	4375	0
120	20250108	181200	102324015	4375	4375	4375	4375	0
121	20250108	181100	102324015	4375	4375	4375	4375	0
122	20250108	181000	102324015	4375	4375	4375	4375	170
123	20250108	180900	102324015	4375	4375	4375	4375	0
124	20250108	180800	102324015	4375	4375	4375	4375	0
125	20250108	180700	102324015	4375	4375	4375	4375	0
126	20250108	180600	102324015	4375	4375	4375	4375	0
127	20250108	180500	102324015	4375	4375	4375	4375	0
128	20250108	180400	102324015	4375	4375	4375	4375	0
129	20250108	180300	102324015	4375	4375	4375	4375	0
130	20250108	180200	102324015	4375	4375	4375	4375	0
131	20250108	180100	102324015	4375	4375	4375	4375	0
132	20250108	180000	102324015	4375	4375	4375	4375	0
133	20250108	175900	102324015	4375	4375	4375	4375	0
134	20250108	175800	102324015	4375	4375	4375	4375	0
135	20250108	175700	102324015	4375	4375	4375	4375	0
136	20250108	175600	102324015	4375	4375	4375	4375	0
137	20250108	175500	102324015	4375	4375	4375	4375	0
138	20250108	175400	102324015	4375	4375	4375	4375	0
139	20250108	175300	102324015	4375	4375	4375	4375	0
140	20250108	175200	102324015	4375	4375	4375	4375	0
141	20250108	175100	102324015	4375	4375	4375	4375	0
142	20250108	175000	102324015	4375	4375	4375	4375	0
143	20250108	174900	102324015	4375	4375	4375	4375	0
144	20250108	174800	102324015	4375	4375	4375	4375	0
145	20250108	174700	102324015	4375	4375	4375	4375	0
146	20250108	174600	102324015	4375	4375	4375	4375	0
147	20250108	174500	102324015	4375	4375	4375	4375	0
148	20250108	174400	102324015	4375	4375	4375	4375	0
149	20250108	174300	102324015	4375	4375	4375	4375	0
150	20250108	174200	102324015	4375	4375	4375	4375	0
151	20250108	174100	102324015	4375	4375	4375	4375	0
152	20250108	174000	102324015	4375	4375	4375	4375	170
153	20250108	173900	102324015	4375	4375	4375	4375	0
154	20250108	173800	102324015	4375	4375	4375	4375	0
155	20250108	173700	102324015	4375	4375	4375	4375	0
156	20250108	173600	102324015	4375	4375	4375	4375	0
157	20250108	173500	102324015	4375	4375	4375	4375	0
158	20250108	173400	102324015	4375	4375	4375	4375	0
159	20250108	173300	102324015	4375	4375	4375	4375	0
160	20250108	173200	102324015	4375	4375	4375	4375	0
161	20250108	173100	102324015	4375	4375	4375	4375	0
162	20250108	173000	102324015	4375	4375	4375	4375	0
163	20250108	172900	102324015	4375	4375	4375	4375	0
164	20250108	172800	102324015	4375	4375	4375	4375	0
165	20250108	172700	102324015	4375	4375	4375	4375	0
166	20250108	172600	102324015	4375	4375	4375	4375	0
167	20250108	172500	102324015	4375	4375	4375	4375	0
168	20250108	172400	102324015	4375	4375	4375	4375	0
169	20250108	172300	102324015	4375	4375	4375	4375	0
170	20250108	172200	102324015	4375	4375	4375	4375	0
171	20250108	172100	102324015	4375	4375	4375	4375	0
172	20250108	172000	102324015	4375	4375	4375	4375	0
173	20250108	171900	102324015	4375	4375	4375	4375	0
174	20250108	171800	102324015	4375	4375	4375	4375	0
175	20250108	171700	102324015	4375	4375	4375	4375	0
176	20250108	171600	102324015	4375	4375	4375	4375	0
177	20250108	171500	102324015	4375	4375	4375	4375	0
178	20250108	171400	102324015	4375	4375	4375	4375	0
179	20250108	171300	102324015	4375	4375	4375	4375	0
180	20250108	171200	102324015	4375	4375	4375	4375	0
181	20250108	171100	102324015	4375	4375	4375	4375	0
182	20250108	171000	102324015	4375	4375	4375	4375	170
183	20250108	170900	102324015	4375	4375	4375	4375	0
184	20250108	170800	102324015	4375	4375	4375	4375	0
185	20250108	170700	102324015	4375	4375	4375	4375	0
186	20250108	170600	102324015	4375	4375	4375	4375	0
187	20250108	170500	102324015	4375	4375	4375	4375	0
188	20250108	170400	102324015	4375	4375	4375	4375	0
189	20250108	170300	102324015	4375	4375	4375	4375	0
190	20250108	170200	102324015	4375	4375	4375	4375	0
191	20250108	170100	102324015	4375	4375	4375	4375	0
192	20250108	170000	102324015	4375	4375	4375	4375	0
193	20250108	165900	102324015	4375	4375	4375	4375	0
194	20250108	165800	102324015	4375	4375	4375	4375	0
195	20250108	165700	102324015	4375	4375	4375	4375	0
196	20250108	165600	102324015	4375	4375	4375	4375	0
197	20250108	165500	102324015	4375	4375	4375	4375	0
198	20250108	165400	102324015	4375	4375	4375	4375	0
199	20250108	165300	102324015	4375	4375	4375	4375	0
200	20250108	165200	102324015	4375	4375	4375	4375	0
201	20250108	165100	102324015	4375	4375	4375	4375	0
202	20250108	165000	102324015	4375	4375	4375	4375	0
203	20250108	164900	102324015	4375	4375	4375	4375	0
204	20250108	164800	102324015	4375	4375	4375	4375	0
205	20250108	164700	102324015	4375	4375	4375	4375	0
206	20250108	164600	102324015	4375	4375	4375	4375	0
207	20250108	164500	102324015	4375	4375	4375	4375	0
208	20250108	164400	102324015	4375	4375	4375	4375	0
209	20250108	164300	102324015	4375	4375	4375	4375	0
210	20250108	164200	102324015	4375	4375	4375	4375	0
211	20250108	164100	102324015	4375	4375	4375	4375	0
212	20250108	164000	102324015	4375	4375	4375	4375	170
213	20250108	163900	102324015	4375	4375	4375	4375	0
214	20250108	163800	102324015	4375	4375	4375	4375	0
215	20250108	163700	102324015	4375	4375	4375	4375	0
216	20250108	163600	102324015	4375	4375	4375	4375	0
217	20250108	163500	102324015	4375	4375	4375	4375	0
218	20250108	163400	102324015	4375	4375	4375	4375	0
219	20250108	163300	102324015	4375	4375	4375	4375	0
220	20250108	163200	102324015	4375	4375	4375	4375	0
221	20250108	163100	102324015	4375	4375	4375	4375	0
222	20250108	163000	102324015	4375	4375	4375	4375	0
223	20250108	162900	102324015	4375	4375	4375	4375	0
224	20250108	162800	102324015	4375	4375	4375	4375	0
225	20250108	162700	102324015	4375	4375	4375	4375	0
226	20250108	162600	102324015	4375	4375	4375	4375	0
227	20250108	162500	102324015	4375	4375	4375	4375	0
228	20250108	162400	102324015	4375	4375	4375	4375	0
229	20250108	162300	102324015	4375	4375	4375	4375	0
230	20250108	162200	102324015	4375	4375	4375	4375	0
231	20250108	162100	102324015	4375	4375	4375	4375	0
232	20250108	162000	102324015	4375	4375	4375	4375	0
233	20250108	161900	102324015	4375	4375	4375	4375	0
234	20250108	161800	102324015	4375	4375	4375	4375	0
235	20250108	161700	102324015	4375	4375	4375	4375	0
236	20250108	161600	102324015	4375	4375	4375	4375	0
237	20250108	161500	102324015	4375	4375	4375	4375	0
238	20250108	161400	102324015	4375	4375	4375	4375	0
239	20250108	161300	102324015	4375	4375	4375	4375	0
240	20250108	161200	102324015	4375	4375	4375	4375	0
241	20250108	161100	102324015	4375	4375	4375	4375	0
242	20250108	161000	102324015	4375	4375	4375	4375	170
243	20250108	160900	102324015	4375	4375	4375	4375	0
244	20250108	160800	102324015	4375	4375	4375	4375	0
245	20250108	160700	102324015	4375	4375	4375	4375	0
246	20250108	160600	102324015	4375	4375	4375	4375	0
247	20250108	160500	102324015	4375	4375	4375	4375	0
248	20250108	160400	102324015	4375	4375	4375	4375	0
249	20250108	160300	102324015	4375	4375	4375	4375	0
250	20250108	160200	102324015	4375	4375	4375	4375	0
251	20250108	160100	102324015	4375	4375	4375	4375	0
252	20250108	160000	102324015	4375	4375	4375	4375	0
253	20250108	155900	102324015	4375	4375	4375	4375	0
254	20250108	155800	102324015	4375	4375	4375	4375	0
255	20250108	155700	102324015	4375	4375	4375	4375	0
256	20250108	155600	102324015	4375	4375	4375	4375	0
257	20250108	155500	102324015	4375	4375	4375	4375	0
258	20250108	155400	102324015	4375	4375	4375	4375	0
259	20250108	155300	102324015	4375	4375	4375	4375	0
260	20250108	155200	102324015	4375	4375	4375	4375	0
261	20250108	155100	102324015	4375	4375	4375	4375	0
262	20250108	155000	102324015	4375	4375	4375	4375	0
263	20250108	154900	102324015	4375	4375	4375	4375	0
264	20250108	154800	102324015	4375	4375	4375	4375	0
265	20250108	154700	102324015	4375	4375	4375	4375	0
266	20250108	154600	102324015	4375	4375	4375	4375	0
267	20250108	154500	102324015	4375	4375	4375	4375	0
268	20250108	154400	102324015	4375	4375	4375	4375	0
269	20250108	154300	102324015	4375	4375	4375	4375	0
270	20250108	154200	102324015	4375	4375	4375	4375	0
271	20250108	154100	102324015	4375	4375	4375	4375	0
272	20250108	154000	102324015	4375	4375	4375	4375	170
273	20250108	153900	102324015	4375	4375	4375	4375	0
274	20250108	153800	102324015	4375	4375	4375	4375	0
275	20250108	153700	102324015	4375	4375	4375	4375	0
276	20250108	153600	102324015	4375	4375	4375	4375	0
277	20250108	153500	102324015	4375	4375	4375	4375	0
278	20250108	153400	102324015	4375	4375	4375	4375	0
279	20250108	153300	102324015	4375	4375	4375	4375	0
280	20250108	153200	102324015	4375	4375	4375	4375	0
281	20250108	153100	102324015	4375	4375	4375	4375	0
282	20250108	153000	102324015	4375	4375	4375	4375	170
283	20250108	152900	101580265	4380	4380	4380	4380	0
284	20250108	152800	101580265	4380	4380	4380	4380	0
285	20250108	152700	101580265	4380	4380	4380	4380	0
286	20250108	152600	101580265	4380	4380	4380	4380	0
287	20250108	152500	101580265	4380	4380	4380	4380	0
288	20250108	152400	101580265	4380	4380	4380	4380	0
289	20250108	152300	101580265	4380	4380	4380	4380	0
290	20250108	152200	101580265	4380	4380	4380	4380	0
291	20250108	152100	101580265	4380	4380	4380	4380	0
292	20250108	152000	101580265	4380	4380	4380	4380	0
293	20250108	151900	101580265	4380	4380	4380	4380	0
294	20250108	151800	101580265	4380	4380	4380	4380	0
295	20250108	151700	101580265	4380	4385	4385	4380	407
296	20250108	151600	99797120	4385	4385	4385	4385	0
297	20250108	151500	99797120	4385	4385	4385	4385	3
298	20250108	151400	99783965	4380	4385	4385	4380	747
299	20250108	151300	96508590	4385	4385	4385	4385	0
300	20250108	151200	96508590	4385	4385	4385	4385	0
301	20250108	151100	96508590	4385	4385	4385	4385	164
302	20250108	151000	95789450	4390	4390	4390	4390	350
303	20250108	150900	94252950	4395	4395	4395	4395	0
304	20250108	150800	94252950	4395	4395	4395	4395	0
305	20250108	150700	94252950	4395	4395	4395	4395	0
306	20250108	150600	94252950	4395	4395	4395	4395	0
307	20250108	150500	94252950	4395	4395	4395	4395	0
308	20250108	150400	94252950	4395	4395	4395	4395	0
309	20250108	150300	94252950	4395	4395	4395	4395	0
310	20250108	150200	94252950	4395	4395	4395	4395	0
311	20250108	150100	94252950	4395	4395	4395	4395	0
312	20250108	150000	94252950	4395	4395	4395	4395	0
313	20250108	145900	94252950	4395	4395	4395	4395	0
314	20250108	145800	94252950	4395	4395	4395	4395	0
315	20250108	145700	94252950	4395	4395	4395	4395	13
316	20250108	145600	94195815	4395	4395	4395	4395	0
317	20250108	145500	94195815	4395	4395	4395	4395	7
318	20250108	145400	94165050	4395	4395	4395	4395	4
319	20250108	145300	94147470	4390	4390	4390	4390	0
320	20250108	145200	94147470	4390	4390	4390	4390	0
321	20250108	145100	94147470	4390	4390	4390	4390	0
322	20250108	145000	94147470	4390	4390	4390	4390	1
323	20250108	144900	94143080	4390	4390	4390	4390	0
324	20250108	144800	94143080	4390	4390	4390	4390	239
325	20250108	144700	93093870	4390	4390	4390	4390	2
326	20250108	144600	93085090	4400	4400	4400	4400	0
327	20250108	144500	93085090	4400	4400	4400	4400	0
328	20250108	144400	93085090	4400	4400	4400	4400	0
329	20250108	144300	93085090	4400	4400	4400	4400	0
330	20250108	144200	93085090	4400	4400	4400	4400	79
331	20250108	144100	92737490	4400	4400	4400	4400	0
332	20250108	144000	92737490	4400	4400	4400	4400	0
333	20250108	143900	92737490	4400	4400	4400	4400	0
334	20250108	143800	92737490	4400	4400	4400	4400	0
335	20250108	143700	92737490	4400	4400	4400	4400	1
336	20250108	143600	92733090	4400	4400	4400	4400	2
337	20250108	143500	92724290	4405	4405	4405	4405	0
338	20250108	143400	92724290	4405	4405	4405	4405	0
339	20250108	143300	92724290	4405	4405	4405	4405	0
340	20250108	143200	92724290	4405	4405	4405	4405	0
341	20250108	143100	92724290	4405	4395	4405	4395	20
342	20250108	143000	92636365	4395	4395	4395	4395	0
343	20250108	142900	92636365	4395	4395	4395	4395	0
344	20250108	142800	92636365	4395	4375	4395	4375	904
345	20250108	142700	88681285	4375	4375	4375	4375	0
346	20250108	142600	88681285	4375	4395	4395	4375	7
347	20250108	142500	88650620	4400	4400	4400	4400	0
348	20250108	142400	88650620	4400	4400	4400	4400	0
349	20250108	142300	88650620	4400	4400	4400	4400	1
350	20250108	142200	88646220	4405	4405	4405	4405	0
351	20250108	142100	88646220	4405	4405	4405	4405	0
352	20250108	142000	88646220	4405	4405	4405	4405	0
353	20250108	141900	88646220	4405	4405	4405	4405	1
354	20250108	141800	88641815	4380	4380	4380	4380	0
355	20250108	141700	88641815	4380	4385	4385	4380	5000
356	20250108	141600	66740635	4410	4410	4410	4410	0
357	20250108	141500	66740635	4410	4410	4410	4410	0
358	20250108	141400	66740635	4410	4410	4410	4410	0
359	20250108	141300	66740635	4410	4410	4410	4410	0
360	20250108	141200	66740635	4410	4410	4410	4410	0
361	20250108	141100	66740635	4410	4410	4410	4410	0
362	20250108	141000	66740635	4410	4410	4410	4410	0
363	20250108	140900	66740635	4410	4410	4410	4410	0
364	20250108	140800	66740635	4410	4410	4410	4410	0
365	20250108	140700	66740635	4410	4410	4410	4410	0
366	20250108	140600	66740635	4410	4410	4410	4410	0
367	20250108	140500	66740635	4410	4410	4410	4410	0
368	20250108	140400	66740635	4410	4410	4410	4410	0
369	20250108	140300	66740635	4410	4410	4410	4410	0
370	20250108	140200	66740635	4410	4410	4410	4410	0
371	20250108	140100	66740635	4410	4410	4410	4410	1
372	20250108	140000	66736225	4390	4390	4390	4390	0
373	20250108	135900	66736225	4390	4390	4390	4390	0
374	20250108	135800	66736225	4390	4390	4390	4390	44
375	20250108	135700	66543065	4390	4390	4390	4390	6
376	20250108	135600	66516725	4380	4385	4385	4380	284
377	20250108	135500	65271980	4390	4390	4390	4390	154
378	20250108	135400	64595920	4395	4395	4395	4395	0
379	20250108	135300	64595920	4395	4395	4395	4395	0
380	20250108	135200	64595920	4395	4395	4395	4395	0
381	20250108	135100	64595920	4395	4405	4405	4395	76
382	20250108	135000	64261880	4410	4410	4410	4410	0
383	20250108	134900	64261880	4410	4410	4410	4410	0
384	20250108	134800	64261880	4410	4410	4410	4410	0
385	20250108	134700	64261880	4410	4410	4410	4410	0
386	20250108	134600	64261880	4410	4410	4410	4410	5
387	20250108	134500	64239830	4395	4395	4395	4395	0
388	20250108	134400	64239830	4395	4400	4400	4395	500
389	20250108	134300	62042240	4410	4410	4410	4410	1
390	20250108	134200	62037830	4400	4400	4400	4400	0
391	20250108	134100	62037830	4400	4400	4400	4400	0
392	20250108	134000	62037830	4400	4400	4400	4400	0
393	20250108	133900	62037830	4400	4400	4400	4400	0
394	20250108	133800	62037830	4400	4400	4400	4400	0
395	20250108	133700	62037830	4400	4400	4400	4400	0
396	20250108	133600	62037830	4400	4400	4400	4400	0
397	20250108	133500	62037830	4400	4400	4400	4400	0
398	20250108	133400	62037830	4400	4400	4400	4400	0
399	20250108	133300	62037830	4400	4400	4400	4400	58
400	20250108	133200	61782630	4410	4410	4410	4410	10
401	20250108	133100	61738530	4410	4410	4410	4410	0
402	20250108	133000	61738530	4410	4410	4410	4410	0
403	20250108	132900	61738530	4410	4410	4410	4410	0
404	20250108	132800	61738530	4410	4410	4410	4410	0
405	20250108	132700	61738530	4410	4410	4410	4410	0
406	20250108	132600	61738530	4410	4410	4410	4410	0
407	20250108	132500	61738530	4410	4410	4410	4410	0
408	20250108	132400	61738530	4410	4410	4410	4410	1
409	20250108	132300	61734120	4415	4415	4415	4415	0
410	20250108	132200	61734120	4415	4415	4415	4415	0
411	20250108	132100	61734120	4415	4415	4415	4415	0
412	20250108	132000	61734120	4415	4415	4415	4415	0
413	20250108	131900	61734120	4415	4415	4415	4415	0
414	20250108	131800	61734120	4415	4415	4415	4415	0
415	20250108	131700	61734120	4415	4415	4415	4415	10
416	20250108	131600	61689970	4415	4405	4415	4405	240
417	20250108	131500	60632175	4400	4400	4400	4400	0
418	20250108	131400	60632175	4400	4400	4400	4400	0
419	20250108	131300	60632175	4400	4400	4400	4400	0
420	20250108	131200	60632175	4400	4400	4400	4400	35
421	20250108	131100	60478175	4395	4395	4395	4395	0
422	20250108	131000	60478175	4395	4395	4395	4395	0
423	20250108	130900	60478175	4395	4395	4395	4395	0
424	20250108	130800	60478175	4395	4395	4395	4395	0
425	20250108	130700	60478175	4395	4395	4395	4395	0
426	20250108	130600	60478175	4395	4395	4395	4395	0
427	20250108	130500	60478175	4395	4395	4395	4395	0
428	20250108	130400	60478175	4395	4395	4395	4395	0
429	20250108	130300	60478175	4395	4395	4395	4395	0
430	20250108	130200	60478175	4395	4395	4395	4395	0
431	20250108	130100	60478175	4395	4395	4395	4395	0
432	20250108	130000	60478175	4395	4395	4395	4395	0
433	20250108	125900	60478175	4395	4395	4395	4395	5
434	20250108	125800	60456200	4395	4395	4395	4395	100
435	20250108	125700	60016700	4395	4400	4400	4395	1000
436	20250108	125600	55621375	4405	4405	4405	4405	5
437	20250108	125500	55599350	4405	4405	4405	4405	1
438	20250108	125400	55594945	4400	4400	4400	4400	0
439	20250108	125300	55594945	4400	4400	4400	4400	0
440	20250108	125200	55594945	4400	4400	4400	4400	0
441	20250108	125100	55594945	4400	4400	4400	4400	0
442	20250108	125000	55594945	4400	4400	4400	4400	0
443	20250108	124900	55594945	4400	4400	4400	4400	5
444	20250108	124800	55572945	4395	4395	4395	4395	5
445	20250108	124700	55550970	4395	4395	4395	4395	1
446	20250108	124600	55546575	4395	4395	4395	4395	400
447	20250108	124500	53788575	4395	4395	4395	4395	13
448	20250108	124400	53731440	4395	4395	4395	4395	0
449	20250108	124300	53731440	4395	4395	4395	4395	0
450	20250108	124200	53731440	4395	4395	4395	4395	0
451	20250108	124100	53731440	4395	4395	4395	4395	0
452	20250108	124000	53731440	4395	4395	4395	4395	0
453	20250108	123900	53731440	4395	4400	4400	4395	49
454	20250108	123800	53516060	4400	4400	4400	4400	50
455	20250108	123700	53296060	4400	4400	4400	4400	0
456	20250108	123600	53296060	4400	4400	4400	4400	0
457	20250108	123500	53296060	4400	4400	4400	4400	60
458	20250108	123400	53032060	4395	4395	4395	4395	0
459	20250108	123300	53032060	4395	4395	4395	4395	0
460	20250108	123200	53032060	4395	4395	4395	4395	0
461	20250108	123100	53032060	4395	4395	4395	4395	0
462	20250108	123000	53032060	4395	4395	4395	4395	0
463	20250108	122900	53032060	4395	4395	4395	4395	0
464	20250108	122800	53032060	4395	4395	4395	4395	0
465	20250108	122700	53032060	4395	4395	4395	4395	0
466	20250108	122600	53032060	4395	4395	4395	4395	0
467	20250108	122500	53032060	4395	4395	4395	4395	0
468	20250108	122400	53032060	4395	4395	4395	4395	0
469	20250108	122300	53032060	4395	4395	4395	4395	0
470	20250108	122200	53032060	4395	4395	4395	4395	0
471	20250108	122100	53032060	4395	4395	4395	4395	0
472	20250108	122000	53032060	4395	4395	4395	4395	0
473	20250108	121900	53032060	4395	4395	4395	4395	0
474	20250108	121800	53032060	4395	4395	4395	4395	0
475	20250108	121700	53032060	4395	4395	4395	4395	1
476	20250108	121600	53027665	4395	4395	4395	4395	0
477	20250108	121500	53027665	4395	4395	4395	4395	0
478	20250108	121400	53027665	4395	4395	4395	4395	0
479	20250108	121300	53027665	4395	4395	4395	4395	0
480	20250108	121200	53027665	4395	4395	4395	4395	0
481	20250108	121100	53027665	4395	4395	4395	4395	0
482	20250108	121000	53027665	4395	4395	4395	4395	0
483	20250108	120900	53027665	4395	4395	4395	4395	9
484	20250108	120800	52988110	4395	4395	4395	4395	0
485	20250108	120700	52988110	4395	4395	4395	4395	0
486	20250108	120600	52988110	4395	4395	4395	4395	0
487	20250108	120500	52988110	4395	4395	4395	4395	0
488	20250108	120400	52988110	4395	4395	4395	4395	0
489	20250108	120300	52988110	4395	4395	4395	4395	0
490	20250108	120200	52988110	4395	4395	4395	4395	0
491	20250108	120100	52988110	4395	4395	4395	4395	0
492	20250108	120000	52988110	4395	4395	4395	4395	0
493	20250108	115900	52988110	4395	4395	4395	4395	0
494	20250108	115800	52988110	4395	4395	4395	4395	0
495	20250108	115700	52988110	4395	4395	4395	4395	117
496	20250108	115600	52473895	4410	4410	4410	4410	0
497	20250108	115500	52473895	4410	4410	4410	4410	0
498	20250108	115400	52473895	4410	4410	4410	4410	0
499	20250108	115300	52473895	4410	4410	4410	4410	0
500	20250108	115200	52473895	4410	4410	4410	4410	0
501	20250108	115100	52473895	4410	4410	4410	4410	0
502	20250108	115000	52473895	4410	4410	4410	4410	0
503	20250108	114900	52473895	4410	4410	4410	4410	0
504	20250108	114800	52473895	4410	4410	4410	4410	0
505	20250108	114700	52473895	4410	4410	4410	4410	0
506	20250108	114600	52473895	4410	4410	4410	4410	0
507	20250108	114500	52473895	4410	4410	4410	4410	0
508	20250108	114400	52473895	4410	4410	4410	4410	0
509	20250108	114300	52473895	4410	4410	4410	4410	0
510	20250108	114200	52473895	4410	4410	4410	4410	0
511	20250108	114100	52473895	4410	4410	4410	4410	0
512	20250108	114000	52473895	4410	4410	4410	4410	0
513	20250108	113900	52473895	4410	4410	4410	4410	0
514	20250108	113800	52473895	4410	4410	4410	4410	0
515	20250108	113700	52473895	4410	4410	4410	4410	0
516	20250108	113600	52473895	4410	4410	4410	4410	0
517	20250108	113500	52473895	4410	4410	4410	4410	0
518	20250108	113400	52473895	4410	4410	4410	4410	0
519	20250108	113300	52473895	4410	4410	4410	4410	0
520	20250108	113200	52473895	4410	4410	4410	4410	0
521	20250108	113100	52473895	4410	4410	4410	4410	0
522	20250108	113000	52473895	4410	4410	4410	4410	0
523	20250108	112900	52473895	4410	4410	4410	4410	0
524	20250108	112800	52473895	4410	4410	4410	4410	0
525	20250108	112700	52473895	4410	4410	4410	4410	100
526	20250108	112600	52032895	4410	4410	4410	4410	100
527	20250108	112500	51591895	4405	4405	4405	4405	0
528	20250108	112400	51591895	4405	4405	4405	4405	0
529	20250108	112300	51591895	4405	4405	4405	4405	0
530	20250108	112200	51591895	4405	4405	4405	4405	103
531	20250108	112100	51138180	4405	4405	4405	4405	0
532	20250108	112000	51138180	4405	4405	4405	4405	0
533	20250108	111900	51138180	4405	4405	4405	4405	0
534	20250108	111800	51138180	4405	4405	4405	4405	0
535	20250108	111700	51138180	4405	4410	4410	4405	109
536	20250108	111600	50657960	4405	4405	4405	4405	6
537	20250108	111500	50631530	4405	4405	4405	4405	0
538	20250108	111400	50631530	4405	4405	4405	4405	0
539	20250108	111300	50631530	4405	4405	4405	4405	24
540	20250108	111200	50525810	4405	4405	4405	4405	1
541	20250108	111100	50521405	4405	4405	4405	4405	55
542	20250108	111000	50279130	4405	4405	4405	4405	0
543	20250108	110900	50279130	4405	4405	4405	4405	0
544	20250108	110800	50279130	4405	4405	4405	4405	0
545	20250108	110700	50279130	4405	4405	4405	4405	0
546	20250108	110600	50279130	4405	4405	4405	4405	0
547	20250108	110500	50279130	4405	4405	4405	4405	22
548	20250108	110400	50182220	4405	4405	4405	4405	0
549	20250108	110300	50182220	4405	4405	4405	4405	0
550	20250108	110200	50182220	4405	4410	4410	4405	9
551	20250108	110100	50142535	4405	4405	4405	4405	0
552	20250108	110000	50142535	4405	4405	4405	4405	0
553	20250108	105900	50142535	4405	4405	4405	4405	2
554	20250108	105800	50133725	4400	4400	4400	4400	0
555	20250108	105700	50133725	4400	4400	4400	4400	0
556	20250108	105600	50133725	4400	4400	4400	4400	0
557	20250108	105500	50133725	4400	4400	4400	4400	0
558	20250108	105400	50133725	4400	4400	4400	4400	0
559	20250108	105300	50133725	4400	4400	4400	4400	0
560	20250108	105200	50133725	4400	4400	4400	4400	0
561	20250108	105100	50133725	4400	4400	4400	4400	0
562	20250108	105000	50133725	4400	4400	4400	4400	0
563	20250108	104900	50133725	4400	4400	4400	4400	0
564	20250108	104800	50133725	4400	4400	4400	4400	0
565	20250108	104700	50133725	4400	4400	4400	4400	10
566	20250108	104600	50089725	4410	4410	4410	4410	0
567	20250108	104500	50089725	4410	4410	4410	4410	45
568	20250108	104400	49891275	4410	4410	4410	4410	0
569	20250108	104300	49891275	4410	4410	4410	4410	0
570	20250108	104200	49891275	4410	4410	4410	4410	30
571	20250108	104100	49758975	4415	4420	4420	4415	60
572	20250108	104000	49494025	4420	4420	4420	4420	0
573	20250108	103900	49494025	4420	4420	4420	4420	10
574	20250108	103800	49449825	4420	4420	4420	4420	0
575	20250108	103700	49449825	4420	4420	4420	4420	0
576	20250108	103600	49449825	4420	4420	4420	4420	0
577	20250108	103500	49449825	4420	4420	4420	4420	0
578	20250108	103400	49449825	4420	4420	4420	4420	0
579	20250108	103300	49449825	4420	4420	4420	4420	0
580	20250108	103200	49449825	4420	4420	4420	4420	2
581	20250108	103100	49440985	4390	4390	4390	4390	4
582	20250108	103000	49423425	4395	4395	4395	4395	13
583	20250108	102900	49366290	4425	4425	4425	4425	0
584	20250108	102800	49366290	4425	4425	4425	4425	0
585	20250108	102700	49366290	4425	4425	4425	4425	0
586	20250108	102600	49366290	4425	4420	4425	4420	2
587	20250108	102500	49357445	4395	4395	4395	4395	0
588	20250108	102400	49357445	4395	4395	4395	4395	0
589	20250108	102300	49357445	4395	4395	4395	4395	0
590	20250108	102200	49357445	4395	4395	4395	4395	0
591	20250108	102100	49357445	4395	4395	4395	4395	0
592	20250108	102000	49357445	4395	4395	4395	4395	0
593	20250108	101900	49357445	4395	4395	4395	4395	0
594	20250108	101800	49357445	4395	4395	4395	4395	0
595	20250108	101700	49357445	4395	4395	4395	4395	0
596	20250108	101600	49357445	4395	4395	4395	4395	209
597	20250108	101500	48438890	4415	4415	4415	4415	0
598	20250108	101400	48438890	4415	4405	4415	4405	157
599	20250108	101300	47747295	4400	4400	4400	4400	0
600	20250108	101200	47747295	4400	4400	4400	4400	0
601	20250108	101100	47747295	4400	4400	4400	4400	250
602	20250108	101000	46647295	4395	4395	4395	4395	0
603	20250108	100900	46647295	4395	4395	4395	4395	0
604	20250108	100800	46647295	4395	4395	4395	4395	43
605	20250108	100700	46458310	4395	4395	4395	4395	0
606	20250108	100600	46458310	4395	4395	4395	4395	6
607	20250108	100500	46431940	4375	4375	4375	4375	0
608	20250108	100400	46431940	4375	4375	4375	4375	300
609	20250108	100300	45119440	4375	4375	4375	4375	0
610	20250108	100200	45119440	4375	4380	4380	4375	6134
611	20250108	100100	18253190	4380	4380	4380	4380	0
612	20250108	100000	18253190	4380	4385	4385	4380	1384
613	20250108	095900	12189720	4385	4385	4385	4385	0
614	20250108	095800	12189720	4385	4385	4385	4385	0
615	20250108	095700	12189720	4385	4385	4385	4385	0
616	20250108	095600	12189720	4385	4385	4385	4385	0
617	20250108	095500	12189720	4385	4390	4390	4385	288
618	20250108	095400	10925530	4435	4435	4435	4435	0
619	20250108	095300	10925530	4435	4435	4435	4435	0
620	20250108	095200	10925530	4435	4435	4435	4435	0
621	20250108	095100	10925530	4435	4435	4435	4435	0
622	20250108	095000	10925530	4435	4435	4435	4435	0
623	20250108	094900	10925530	4435	4435	4435	4435	0
624	20250108	094800	10925530	4435	4435	4435	4435	0
625	20250108	094700	10925530	4435	4435	4435	4435	0
626	20250108	094600	10925530	4435	4435	4435	4435	0
627	20250108	094500	10925530	4435	4435	4435	4435	0
628	20250108	094400	10925530	4435	4435	4435	4435	0
629	20250108	094300	10925530	4435	4435	4435	4435	0
630	20250108	094200	10925530	4435	4435	4435	4435	0
631	20250108	094100	10925530	4435	4435	4435	4435	0
632	20250108	094000	10925530	4435	4435	4435	4435	0
633	20250108	093900	10925530	4435	4430	4435	4430	13
634	20250108	093800	10867935	4425	4425	4425	4425	45
635	20250108	093700	10668810	4425	4425	4425	4425	5
636	20250108	093600	10646685	4435	4435	4435	4435	0
637	20250108	093500	10646685	4435	4435	4435	4435	0
638	20250108	093400	10646685	4435	4435	4435	4435	5
639	20250108	093300	10624510	4435	4430	4435	4430	35
640	20250108	093200	10469455	4430	4430	4430	4430	2
641	20250108	093100	10460595	4430	4430	4430	4430	0
642	20250108	093000	10460595	4430	4430	4430	4430	0
643	20250108	092900	10460595	4430	4430	4430	4430	1
644	20250108	092800	10456165	4375	4375	4375	4375	0
645	20250108	092700	10456165	4375	4395	4395	4375	21
646	20250108	092600	10364240	4450	4450	4450	4450	0
647	20250108	092500	10364240	4450	4450	4450	4450	0
648	20250108	092400	10364240	4450	4450	4450	4450	0
649	20250108	092300	10364240	4450	4450	4450	4450	0
650	20250108	092200	10364240	4450	4450	4450	4450	0
651	20250108	092100	10364240	4450	4450	4450	4450	0
652	20250108	092000	10364240	4450	4450	4450	4450	0
653	20250108	091900	10364240	4450	4450	4450	4450	0
654	20250108	091800	10364240	4450	4450	4450	4450	0
655	20250108	091700	10364240	4450	4450	4450	4450	0
656	20250108	091600	10364240	4450	4450	4450	4450	0
657	20250108	091500	10364240	4450	4445	4450	4445	9
658	20250108	091400	10324230	4470	4470	4470	4470	0
659	20250108	091300	10324230	4470	4470	4470	4470	0
660	20250108	091200	10324230	4470	4470	4470	4470	0
661	20250108	091100	10324230	4470	4470	4470	4470	0
662	20250108	091000	10324230	4470	4470	4470	4470	33
663	20250108	090900	10176720	4485	4485	4485	4485	0
664	20250108	090800	10176720	4485	4485	4485	4485	0
665	20250108	090700	10176720	4485	4485	4485	4485	0
666	20250108	090600	10176720	4485	4480	4485	4480	3
667	20250108	090500	10163275	4490	4405	4490	4405	18
668	20250108	090400	10083220	4400	4390	4400	4390	2231
669	20250108	090300	267480	4375	4375	4375	4375	0
670	20250108	090200	267480	4375	4375	4375	4375	0
671	20250108	090100	267480	4375	4380	4380	4375	11
672	20250108	090000	219350	4380	4390	4390	4380	50