KissMeData/071200/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194800	90272910	4135	4135	4135	4135	328
3	20250113	194700	90272910	4135	4135	4135	4135	0
4	20250113	194600	90272910	4135	4135	4135	4135	0
5	20250113	194500	90272910	4135	4135	4135	4135	0
6	20250113	194400	90272910	4135	4135	4135	4135	0
7	20250113	194300	90272910	4135	4135	4135	4135	0
8	20250113	194200	90272910	4135	4135	4135	4135	0
9	20250113	194100	90272910	4135	4135	4135	4135	0
10	20250113	194000	90272910	4135	4135	4135	4135	0
11	20250113	193900	90272910	4135	4135	4135	4135	0
12	20250113	193800	90272910	4135	4135	4135	4135	0
13	20250113	193700	90272910	4135	4135	4135	4135	0
14	20250113	193600	90272910	4135	4135	4135	4135	0
15	20250113	193500	90272910	4135	4135	4135	4135	0
16	20250113	193400	90272910	4135	4135	4135	4135	0
17	20250113	193300	90272910	4135	4135	4135	4135	0
18	20250113	193200	90272910	4135	4135	4135	4135	0
19	20250113	193100	90272910	4135	4135	4135	4135	0
20	20250113	193000	90272910	4135	4135	4135	4135	0
21	20250113	192900	90272910	4135	4135	4135	4135	0
22	20250113	192800	90272910	4135	4135	4135	4135	0
23	20250113	192700	90272910	4135	4135	4135	4135	0
24	20250113	192600	90272910	4135	4135	4135	4135	0
25	20250113	192500	90272910	4135	4135	4135	4135	0
26	20250113	192400	90272910	4135	4135	4135	4135	0
27	20250113	192300	90272910	4135	4135	4135	4135	0
28	20250113	192200	90272910	4135	4135	4135	4135	0
29	20250113	192100	90272910	4135	4135	4135	4135	0
30	20250113	192000	90272910	4135	4135	4135	4135	0
31	20250113	191900	90272910	4135	4135	4135	4135	0
32	20250113	191800	90272910	4135	4135	4135	4135	328
33	20250113	191700	90272910	4135	4135	4135	4135	0
34	20250113	191600	90272910	4135	4135	4135	4135	0
35	20250113	191500	90272910	4135	4135	4135	4135	0
36	20250113	191400	90272910	4135	4135	4135	4135	0
37	20250113	191300	90272910	4135	4135	4135	4135	0
38	20250113	191200	90272910	4135	4135	4135	4135	0
39	20250113	191100	90272910	4135	4135	4135	4135	0
40	20250113	191000	90272910	4135	4135	4135	4135	0
41	20250113	190900	90272910	4135	4135	4135	4135	0
42	20250113	190800	90272910	4135	4135	4135	4135	0
43	20250113	190700	90272910	4135	4135	4135	4135	0
44	20250113	190600	90272910	4135	4135	4135	4135	0
45	20250113	190500	90272910	4135	4135	4135	4135	0
46	20250113	190400	90272910	4135	4135	4135	4135	0
47	20250113	190300	90272910	4135	4135	4135	4135	0
48	20250113	190200	90272910	4135	4135	4135	4135	0
49	20250113	190100	90272910	4135	4135	4135	4135	0
50	20250113	190000	90272910	4135	4135	4135	4135	0
51	20250113	185900	90272910	4135	4135	4135	4135	0
52	20250113	185800	90272910	4135	4135	4135	4135	0
53	20250113	185700	90272910	4135	4135	4135	4135	0
54	20250113	185600	90272910	4135	4135	4135	4135	0
55	20250113	185500	90272910	4135	4135	4135	4135	0
56	20250113	185400	90272910	4135	4135	4135	4135	0
57	20250113	185300	90272910	4135	4135	4135	4135	0
58	20250113	185200	90272910	4135	4135	4135	4135	0
59	20250113	185100	90272910	4135	4135	4135	4135	0
60	20250113	185000	90272910	4135	4135	4135	4135	0
61	20250113	184900	90272910	4135	4135	4135	4135	0
62	20250113	184800	90272910	4135	4135	4135	4135	328
63	20250113	184700	90272910	4135	4135	4135	4135	0
64	20250113	184600	90272910	4135	4135	4135	4135	0
65	20250113	184500	90272910	4135	4135	4135	4135	0
66	20250113	184400	90272910	4135	4135	4135	4135	0
67	20250113	184300	90272910	4135	4135	4135	4135	0
68	20250113	184200	90272910	4135	4135	4135	4135	0
69	20250113	184100	90272910	4135	4135	4135	4135	0
70	20250113	184000	90272910	4135	4135	4135	4135	0
71	20250113	183900	90272910	4135	4135	4135	4135	0
72	20250113	183800	90272910	4135	4135	4135	4135	0
73	20250113	183700	90272910	4135	4135	4135	4135	0
74	20250113	183600	90272910	4135	4135	4135	4135	0
75	20250113	183500	90272910	4135	4135	4135	4135	0
76	20250113	183400	90272910	4135	4135	4135	4135	0
77	20250113	183300	90272910	4135	4135	4135	4135	0
78	20250113	183200	90272910	4135	4135	4135	4135	0
79	20250113	183100	90272910	4135	4135	4135	4135	0
80	20250113	183000	90272910	4135	4135	4135	4135	0
81	20250113	182900	90272910	4135	4135	4135	4135	0
82	20250113	182800	90272910	4135	4135	4135	4135	0
83	20250113	182700	90272910	4135	4135	4135	4135	0
84	20250113	182600	90272910	4135	4135	4135	4135	0
85	20250113	182500	90272910	4135	4135	4135	4135	0
86	20250113	182400	90272910	4135	4135	4135	4135	0
87	20250113	182300	90272910	4135	4135	4135	4135	0
88	20250113	182200	90272910	4135	4135	4135	4135	0
89	20250113	182100	90272910	4135	4135	4135	4135	0
90	20250113	182000	90272910	4135	4135	4135	4135	0
91	20250113	181900	90272910	4135	4135	4135	4135	0
92	20250113	181800	90272910	4135	4135	4135	4135	328
93	20250113	181700	90272910	4135	4135	4135	4135	0
94	20250113	181600	90272910	4135	4135	4135	4135	0
95	20250113	181500	90272910	4135	4135	4135	4135	0
96	20250113	181400	90272910	4135	4135	4135	4135	0
97	20250113	181300	90272910	4135	4135	4135	4135	0
98	20250113	181200	90272910	4135	4135	4135	4135	0
99	20250113	181100	90272910	4135	4135	4135	4135	0
100	20250113	181000	90272910	4135	4135	4135	4135	0
101	20250113	180900	90272910	4135	4135	4135	4135	0
102	20250113	180800	90272910	4135	4135	4135	4135	0
103	20250113	180700	90272910	4135	4135	4135	4135	0
104	20250113	180600	90272910	4135	4135	4135	4135	0
105	20250113	180500	90272910	4135	4135	4135	4135	0
106	20250113	180400	90272910	4135	4135	4135	4135	0
107	20250113	180300	90272910	4135	4135	4135	4135	0
108	20250113	180200	90272910	4135	4135	4135	4135	0
109	20250113	180100	90272910	4135	4135	4135	4135	0
110	20250113	180000	90272910	4135	4135	4135	4135	0
111	20250113	175900	90272910	4135	4135	4135	4135	0
112	20250113	175800	90272910	4135	4135	4135	4135	0
113	20250113	175700	90272910	4135	4135	4135	4135	0
114	20250113	175600	90272910	4135	4135	4135	4135	0
115	20250113	175500	90272910	4135	4135	4135	4135	0
116	20250113	175400	90272910	4135	4135	4135	4135	0
117	20250113	175300	90272910	4135	4135	4135	4135	0
118	20250113	175200	90272910	4135	4135	4135	4135	0
119	20250113	175100	90272910	4135	4135	4135	4135	0
120	20250113	175000	90272910	4135	4135	4135	4135	0
121	20250113	174900	90272910	4135	4135	4135	4135	0
122	20250113	174800	90272910	4135	4135	4135	4135	328
123	20250113	174700	90272910	4135	4135	4135	4135	0
124	20250113	174600	90272910	4135	4135	4135	4135	0
125	20250113	174500	90272910	4135	4135	4135	4135	0
126	20250113	174400	90272910	4135	4135	4135	4135	0
127	20250113	174300	90272910	4135	4135	4135	4135	0
128	20250113	174200	90272910	4135	4135	4135	4135	0
129	20250113	174100	90272910	4135	4135	4135	4135	0
130	20250113	174000	90272910	4135	4135	4135	4135	0
131	20250113	173900	90272910	4135	4135	4135	4135	0
132	20250113	173800	90272910	4135	4135	4135	4135	0
133	20250113	173700	90272910	4135	4135	4135	4135	0
134	20250113	173600	90272910	4135	4135	4135	4135	0
135	20250113	173500	90272910	4135	4135	4135	4135	0
136	20250113	173400	90272910	4135	4135	4135	4135	0
137	20250113	173300	90272910	4135	4135	4135	4135	0
138	20250113	173200	90272910	4135	4135	4135	4135	0
139	20250113	173100	90272910	4135	4135	4135	4135	0
140	20250113	173000	90272910	4135	4135	4135	4135	0
141	20250113	172900	90272910	4135	4135	4135	4135	0
142	20250113	172800	90272910	4135	4135	4135	4135	0
143	20250113	172700	90272910	4135	4135	4135	4135	0
144	20250113	172600	90272910	4135	4135	4135	4135	0
145	20250113	172500	90272910	4135	4135	4135	4135	0
146	20250113	172400	90272910	4135	4135	4135	4135	0
147	20250113	172300	90272910	4135	4135	4135	4135	0
148	20250113	172200	90272910	4135	4135	4135	4135	0
149	20250113	172100	90272910	4135	4135	4135	4135	0
150	20250113	172000	90272910	4135	4135	4135	4135	0
151	20250113	171900	90272910	4135	4135	4135	4135	0
152	20250113	171800	90272910	4135	4135	4135	4135	328
153	20250113	171700	90272910	4135	4135	4135	4135	0
154	20250113	171600	90272910	4135	4135	4135	4135	0
155	20250113	171500	90272910	4135	4135	4135	4135	0
156	20250113	171400	90272910	4135	4135	4135	4135	0
157	20250113	171300	90272910	4135	4135	4135	4135	0
158	20250113	171200	90272910	4135	4135	4135	4135	0
159	20250113	171100	90272910	4135	4135	4135	4135	0
160	20250113	171000	90272910	4135	4135	4135	4135	0
161	20250113	170900	90272910	4135	4135	4135	4135	0
162	20250113	170800	90272910	4135	4135	4135	4135	0
163	20250113	170700	90272910	4135	4135	4135	4135	0
164	20250113	170600	90272910	4135	4135	4135	4135	0
165	20250113	170500	90272910	4135	4135	4135	4135	0
166	20250113	170400	90272910	4135	4135	4135	4135	0
167	20250113	170300	90272910	4135	4135	4135	4135	0
168	20250113	170200	90272910	4135	4135	4135	4135	0
169	20250113	170100	90272910	4135	4135	4135	4135	0
170	20250113	170000	90272910	4135	4135	4135	4135	0
171	20250113	165900	90272910	4135	4135	4135	4135	0
172	20250113	165800	90272910	4135	4135	4135	4135	0
173	20250113	165700	90272910	4135	4135	4135	4135	0
174	20250113	165600	90272910	4135	4135	4135	4135	0
175	20250113	165500	90272910	4135	4135	4135	4135	0
176	20250113	165400	90272910	4135	4135	4135	4135	0
177	20250113	165300	90272910	4135	4135	4135	4135	0
178	20250113	165200	90272910	4135	4135	4135	4135	0
179	20250113	165100	90272910	4135	4135	4135	4135	0
180	20250113	165000	90272910	4135	4135	4135	4135	0
181	20250113	164900	90272910	4135	4135	4135	4135	0
182	20250113	164800	90272910	4135	4135	4135	4135	328
183	20250113	164700	90272910	4135	4135	4135	4135	0
184	20250113	164600	90272910	4135	4135	4135	4135	0
185	20250113	164500	90272910	4135	4135	4135	4135	0
186	20250113	164400	90272910	4135	4135	4135	4135	0
187	20250113	164300	90272910	4135	4135	4135	4135	0
188	20250113	164200	90272910	4135	4135	4135	4135	0
189	20250113	164100	90272910	4135	4135	4135	4135	0
190	20250113	164000	90272910	4135	4135	4135	4135	0
191	20250113	163900	90272910	4135	4135	4135	4135	0
192	20250113	163800	90272910	4135	4135	4135	4135	0
193	20250113	163700	90272910	4135	4135	4135	4135	0
194	20250113	163600	90272910	4135	4135	4135	4135	0
195	20250113	163500	90272910	4135	4135	4135	4135	0
196	20250113	163400	90272910	4135	4135	4135	4135	0
197	20250113	163300	90272910	4135	4135	4135	4135	0
198	20250113	163200	90272910	4135	4135	4135	4135	0
199	20250113	163100	90272910	4135	4135	4135	4135	0
200	20250113	163000	90272910	4135	4135	4135	4135	0
201	20250113	162900	90272910	4135	4135	4135	4135	0
202	20250113	162800	90272910	4135	4135	4135	4135	0
203	20250113	162700	90272910	4135	4135	4135	4135	0
204	20250113	162600	90272910	4135	4135	4135	4135	0
205	20250113	162500	90272910	4135	4135	4135	4135	0
206	20250113	162400	90272910	4135	4135	4135	4135	0
207	20250113	162300	90272910	4135	4135	4135	4135	0
208	20250113	162200	90272910	4135	4135	4135	4135	0
209	20250113	162100	90272910	4135	4135	4135	4135	0
210	20250113	162000	90272910	4135	4135	4135	4135	0
211	20250113	161900	90272910	4135	4135	4135	4135	0
212	20250113	161800	90272910	4135	4135	4135	4135	328
213	20250113	161700	90272910	4135	4135	4135	4135	0
214	20250113	161600	90272910	4135	4135	4135	4135	0
215	20250113	161500	90272910	4135	4135	4135	4135	0
216	20250113	161400	90272910	4135	4135	4135	4135	0
217	20250113	161300	90272910	4135	4135	4135	4135	0
218	20250113	161200	90272910	4135	4135	4135	4135	0
219	20250113	161100	90272910	4135	4135	4135	4135	0
220	20250113	161000	90272910	4135	4135	4135	4135	0
221	20250113	160900	90272910	4135	4135	4135	4135	0
222	20250113	160800	90272910	4135	4135	4135	4135	0
223	20250113	160700	90272910	4135	4135	4135	4135	0
224	20250113	160600	90272910	4135	4135	4135	4135	0
225	20250113	160500	90272910	4135	4135	4135	4135	0
226	20250113	160400	90272910	4135	4135	4135	4135	0
227	20250113	160300	90272910	4135	4135	4135	4135	0
228	20250113	160200	90272910	4135	4135	4135	4135	0
229	20250113	160100	90272910	4135	4135	4135	4135	0
230	20250113	160000	90272910	4135	4135	4135	4135	0
231	20250113	155900	90272910	4135	4135	4135	4135	0
232	20250113	155800	90272910	4135	4135	4135	4135	0
233	20250113	155700	90272910	4135	4135	4135	4135	0
234	20250113	155600	90272910	4135	4135	4135	4135	0
235	20250113	155500	90272910	4135	4135	4135	4135	0
236	20250113	155400	90272910	4135	4135	4135	4135	0
237	20250113	155300	90272910	4135	4135	4135	4135	0
238	20250113	155200	90272910	4135	4135	4135	4135	0
239	20250113	155100	90272910	4135	4135	4135	4135	0
240	20250113	155000	90272910	4135	4135	4135	4135	0
241	20250113	154900	90272910	4135	4135	4135	4135	0
242	20250113	154800	90272910	4135	4135	4135	4135	328
243	20250113	154700	90272910	4135	4135	4135	4135	0
244	20250113	154600	90272910	4135	4135	4135	4135	0
245	20250113	154500	90272910	4135	4135	4135	4135	0
246	20250113	154400	90272910	4135	4135	4135	4135	0
247	20250113	154300	90272910	4135	4135	4135	4135	0
248	20250113	154200	90272910	4135	4135	4135	4135	0
249	20250113	154100	90272910	4135	4135	4135	4135	0
250	20250113	154000	90272910	4135	4135	4135	4135	0
251	20250113	153900	90272910	4135	4135	4135	4135	0
252	20250113	153800	90272910	4135	4135	4135	4135	0
253	20250113	153700	90272910	4135	4135	4135	4135	0
254	20250113	153600	90272910	4135	4135	4135	4135	0
255	20250113	153500	90272910	4135	4135	4135	4135	0
256	20250113	153400	90272910	4135	4135	4135	4135	0
257	20250113	153300	90272910	4135	4135	4135	4135	0
258	20250113	153200	90272910	4135	4135	4135	4135	0
259	20250113	153100	90272910	4135	4135	4135	4135	0
260	20250113	153000	90272910	4135	4135	4135	4135	328
261	20250113	152900	88916630	4165	4165	4165	4165	0
262	20250113	152800	88916630	4165	4165	4165	4165	0
263	20250113	152700	88916630	4165	4165	4165	4165	0
264	20250113	152600	88916630	4165	4165	4165	4165	0
265	20250113	152500	88916630	4165	4165	4165	4165	0
266	20250113	152400	88916630	4165	4165	4165	4165	0
267	20250113	152300	88916630	4165	4165	4165	4165	0
268	20250113	152200	88916630	4165	4165	4165	4165	0
269	20250113	152100	88916630	4165	4165	4165	4165	0
270	20250113	152000	88916630	4165	4165	4165	4165	0
271	20250113	151900	88916630	4165	4165	4165	4165	0
272	20250113	151800	88916630	4165	4165	4165	4165	0
273	20250113	151700	88916630	4165	4165	4165	4165	0
274	20250113	151600	88916630	4165	4165	4165	4165	0
275	20250113	151500	88916630	4165	4165	4165	4165	0
276	20250113	151400	88916630	4165	4165	4165	4165	0
277	20250113	151300	88916630	4165	4165	4165	4165	0
278	20250113	151200	88916630	4165	4165	4165	4165	0
279	20250113	151100	88916630	4165	4165	4165	4165	0
280	20250113	151000	88916630	4165	4130	4165	4130	581
281	20250113	150900	86507340	4125	4125	4125	4125	64
282	20250113	150800	86243340	4120	4120	4120	4120	0
283	20250113	150700	86243340	4120	4120	4120	4120	0
284	20250113	150600	86243340	4120	4125	4125	4120	510
285	20250113	150500	84140720	4120	4120	4120	4120	0
286	20250113	150400	84140720	4120	4120	4120	4120	0
287	20250113	150300	84140720	4120	4120	4120	4120	0
288	20250113	150200	84140720	4120	4120	4120	4120	0
289	20250113	150100	84140720	4120	4120	4120	4120	0
290	20250113	150000	84140720	4120	4120	4120	4120	0
291	20250113	145900	84140720	4120	4120	4120	4120	0
292	20250113	145800	84140720	4120	4120	4120	4120	0
293	20250113	145700	84140720	4120	4120	4120	4120	0
294	20250113	145600	84140720	4120	4120	4120	4120	0
295	20250113	145500	84140720	4120	4120	4120	4120	0
296	20250113	145400	84140720	4120	4120	4120	4120	0
297	20250113	145300	84140720	4120	4120	4120	4120	0
298	20250113	145200	84140720	4120	4120	4120	4120	0
299	20250113	145100	84140720	4120	4120	4120	4120	0
300	20250113	145000	84140720	4120	4120	4120	4120	0
301	20250113	144900	84140720	4120	4120	4120	4120	0
302	20250113	144800	84140720	4120	4120	4120	4120	0
303	20250113	144700	84140720	4120	4120	4120	4120	0
304	20250113	144600	84140720	4120	4120	4120	4120	0
305	20250113	144500	84140720	4120	4120	4120	4120	0
306	20250113	144400	84140720	4120	4120	4120	4120	0
307	20250113	144300	84140720	4120	4120	4120	4120	0
308	20250113	144200	84140720	4120	4120	4120	4120	0
309	20250113	144100	84140720	4120	4120	4120	4120	0
310	20250113	144000	84140720	4120	4120	4120	4120	0
311	20250113	143900	84140720	4120	4120	4120	4120	0
312	20250113	143800	84140720	4120	4120	4120	4120	0
313	20250113	143700	84140720	4120	4120	4120	4120	0
314	20250113	143600	84140720	4120	4125	4125	4120	293
315	20250113	143500	82932215	4130	4150	4150	4130	8
316	20250113	143400	82899155	4155	4155	4155	4155	0
317	20250113	143300	82899155	4155	4155	4155	4155	0
318	20250113	143200	82899155	4155	4155	4155	4155	0
319	20250113	143100	82899155	4155	4155	4155	4155	1
320	20250113	143000	82895000	4125	4125	4125	4125	0
321	20250113	142900	82895000	4125	4125	4125	4125	0
322	20250113	142800	82895000	4125	4155	4155	4125	65
323	20250113	142700	82625345	4155	4155	4155	4155	0
324	20250113	142600	82625345	4155	4155	4155	4155	0
325	20250113	142500	82625345	4155	4155	4155	4155	0
326	20250113	142400	82625345	4155	4155	4155	4155	0
327	20250113	142300	82625345	4155	4155	4155	4155	0
328	20250113	142200	82625345	4155	4155	4155	4155	0
329	20250113	142100	82625345	4155	4155	4155	4155	0
330	20250113	142000	82625345	4155	4155	4155	4155	0
331	20250113	141900	82625345	4155	4155	4155	4155	73
332	20250113	141800	82322030	4125	4125	4125	4125	0
333	20250113	141700	82322030	4125	4130	4130	4125	1000
334	20250113	141600	78194895	4130	4130	4130	4130	0
335	20250113	141500	78194895	4130	4130	4130	4130	0
336	20250113	141400	78194895	4130	4130	4130	4130	0
337	20250113	141300	78194895	4130	4140	4140	4130	70
338	20250113	141200	77905770	4160	4160	4160	4160	0
339	20250113	141100	77905770	4160	4160	4160	4160	0
340	20250113	141000	77905770	4160	4160	4160	4160	0
341	20250113	140900	77905770	4160	4160	4160	4160	0
342	20250113	140800	77905770	4160	4160	4160	4160	0
343	20250113	140700	77905770	4160	4160	4160	4160	0
344	20250113	140600	77905770	4160	4160	4160	4160	0
345	20250113	140500	77905770	4160	4160	4160	4160	0
346	20250113	140400	77905770	4160	4160	4160	4160	0
347	20250113	140300	77905770	4160	4160	4160	4160	0
348	20250113	140200	77905770	4160	4160	4160	4160	60
349	20250113	140100	77656170	4160	4160	4160	4160	0
350	20250113	140000	77656170	4160	4160	4160	4160	1
351	20250113	135900	77652010	4160	4160	4160	4160	0
352	20250113	135800	77652010	4160	4160	4160	4160	0
353	20250113	135700	77652010	4160	4160	4160	4160	0
354	20250113	135600	77652010	4160	4160	4160	4160	0
355	20250113	135500	77652010	4160	4160	4160	4160	0
356	20250113	135400	77652010	4160	4160	4160	4160	0
357	20250113	135300	77652010	4160	4160	4160	4160	0
358	20250113	135200	77652010	4160	4160	4160	4160	0
359	20250113	135100	77652010	4160	4160	4160	4160	0
360	20250113	135000	77652010	4160	4160	4160	4160	1
361	20250113	134900	77647850	4160	4160	4160	4160	0
362	20250113	134800	77647850	4160	4160	4160	4160	0
363	20250113	134700	77647850	4160	4160	4160	4160	10
364	20250113	134600	77606250	4160	4160	4160	4160	0
365	20250113	134500	77606250	4160	4160	4160	4160	0
366	20250113	134400	77606250	4160	4160	4160	4160	1
367	20250113	134300	77602090	4160	4160	4160	4160	0
368	20250113	134200	77602090	4160	4160	4160	4160	1
369	20250113	134100	77597930	4160	4160	4160	4160	0
370	20250113	134000	77597930	4160	4160	4160	4160	0
371	20250113	133900	77597930	4160	4160	4160	4160	2
372	20250113	133800	77589610	4160	4160	4160	4160	1
373	20250113	133700	77585450	4155	4155	4155	4155	0
374	20250113	133600	77585450	4155	4140	4155	4140	300
375	20250113	133500	76339305	4125	4125	4125	4125	0
376	20250113	133400	76339305	4125	4125	4125	4125	0
377	20250113	133300	76339305	4125	4125	4125	4125	120
378	20250113	133200	75844305	4125	4125	4125	4125	0
379	20250113	133100	75844305	4125	4130	4130	4125	827
380	20250113	133000	72430430	4140	4140	4140	4140	0
381	20250113	132900	72430430	4140	4140	4140	4140	0
382	20250113	132800	72430430	4140	4140	4140	4140	0
383	20250113	132700	72430430	4140	4140	4140	4140	0
384	20250113	132600	72430430	4140	4140	4140	4140	0
385	20250113	132500	72430430	4140	4140	4140	4140	0
386	20250113	132400	72430430	4140	4140	4140	4140	0
387	20250113	132300	72430430	4140	4140	4140	4140	0
388	20250113	132200	72430430	4140	4140	4140	4140	0
389	20250113	132100	72430430	4140	4140	4140	4140	0
390	20250113	132000	72430430	4140	4140	4140	4140	0
391	20250113	131900	72430430	4140	4140	4140	4140	0
392	20250113	131800	72430430	4140	4140	4140	4140	0
393	20250113	131700	72430430	4140	4140	4140	4140	0
394	20250113	131600	72430430	4140	4140	4140	4140	0
395	20250113	131500	72430430	4140	4140	4140	4140	0
396	20250113	131400	72430430	4140	4140	4140	4140	0
397	20250113	131300	72430430	4140	4140	4140	4140	0
398	20250113	131200	72430430	4140	4140	4140	4140	0
399	20250113	131100	72430430	4140	4140	4140	4140	0
400	20250113	131000	72430430	4140	4140	4140	4140	0
401	20250113	130900	72430430	4140	4140	4140	4140	0
402	20250113	130800	72430430	4140	4135	4140	4135	138
403	20250113	130700	71859495	4130	4130	4130	4130	164
404	20250113	130600	71182175	4130	4130	4130	4130	0
405	20250113	130500	71182175	4130	4130	4130	4130	0
406	20250113	130400	71182175	4130	4130	4130	4130	0
407	20250113	130300	71182175	4130	4130	4130	4130	0
408	20250113	130200	71182175	4130	4130	4130	4130	0
409	20250113	130100	71182175	4130	4130	4130	4130	0
410	20250113	130000	71182175	4130	4130	4130	4130	0
411	20250113	125900	71182175	4130	4130	4130	4130	1
412	20250113	125800	71178045	4130	4130	4130	4130	0
413	20250113	125700	71178045	4130	4130	4130	4130	20
414	20250113	125600	71095445	4130	4130	4130	4130	0
415	20250113	125500	71095445	4130	4130	4130	4130	0
416	20250113	125400	71095445	4130	4130	4130	4130	0
417	20250113	125300	71095445	4130	4130	4130	4130	50
418	20250113	125200	70888945	4130	4130	4130	4130	0
419	20250113	125100	70888945	4130	4130	4130	4130	0
420	20250113	125000	70888945	4130	4130	4130	4130	0
421	20250113	124900	70888945	4130	4130	4130	4130	1
422	20250113	124800	70884815	4120	4120	4120	4120	0
423	20250113	124700	70884815	4120	4120	4120	4120	0
424	20250113	124600	70884815	4120	4120	4120	4120	0
425	20250113	124500	70884815	4120	4120	4120	4120	0
426	20250113	124400	70884815	4120	4120	4120	4120	0
427	20250113	124300	70884815	4120	4120	4120	4120	0
428	20250113	124200	70884815	4120	4120	4120	4120	0
429	20250113	124100	70884815	4120	4120	4120	4120	0
430	20250113	124000	70884815	4120	4120	4120	4120	0
431	20250113	123900	70884815	4120	4120	4120	4120	0
432	20250113	123800	70884815	4120	4120	4120	4120	0
433	20250113	123700	70884815	4120	4120	4120	4120	0
434	20250113	123600	70884815	4120	4120	4120	4120	5
435	20250113	123500	70864215	4115	4115	4115	4115	0
436	20250113	123400	70864215	4115	4115	4115	4115	0
437	20250113	123300	70864215	4115	4115	4115	4115	0
438	20250113	123200	70864215	4115	4115	4115	4115	2000
439	20250113	123100	62634215	4120	4120	4120	4120	0
440	20250113	123000	62634215	4120	4120	4120	4120	0
441	20250113	122900	62634215	4120	4120	4120	4120	0
442	20250113	122800	62634215	4120	4120	4120	4120	520
443	20250113	122700	60491815	4120	4125	4125	4120	2480
444	20250113	122600	50273840	4120	4120	4120	4120	0
445	20250113	122500	50273840	4120	4120	4120	4120	0
446	20250113	122400	50273840	4120	4120	4120	4120	0
447	20250113	122300	50273840	4120	4120	4120	4120	45
448	20250113	122200	50088440	4120	4120	4120	4120	0
449	20250113	122100	50088440	4120	4155	4155	4120	1401
450	20250113	122000	44312585	4150	4150	4150	4150	0
451	20250113	121900	44312585	4150	4150	4150	4150	1
452	20250113	121800	44308435	4155	4155	4155	4155	0
453	20250113	121700	44308435	4155	4155	4155	4155	5
454	20250113	121600	44287660	4155	4155	4155	4155	0
455	20250113	121500	44287660	4155	4155	4155	4155	0
456	20250113	121400	44287660	4155	4155	4155	4155	0
457	20250113	121300	44287660	4155	4155	4155	4155	0
458	20250113	121200	44287660	4155	4155	4155	4155	9
459	20250113	121100	44250265	4155	4155	4155	4155	0
460	20250113	121000	44250265	4155	4155	4155	4155	0
461	20250113	120900	44250265	4155	4155	4155	4155	0
462	20250113	120800	44250265	4155	4155	4155	4155	0
463	20250113	120700	44250265	4155	4155	4155	4155	0
464	20250113	120600	44250265	4155	4155	4155	4155	0
465	20250113	120500	44250265	4155	4155	4155	4155	0
466	20250113	120400	44250265	4155	4155	4155	4155	0
467	20250113	120300	44250265	4155	4155	4155	4155	0
468	20250113	120200	44250265	4155	4155	4155	4155	0
469	20250113	120100	44250265	4155	4155	4155	4155	5
470	20250113	120000	44229490	4155	4155	4155	4155	0
471	20250113	115900	44229490	4155	4155	4155	4155	0
472	20250113	115800	44229490	4155	4155	4155	4155	0
473	20250113	115700	44229490	4155	4155	4155	4155	0
474	20250113	115600	44229490	4155	4155	4155	4155	1
475	20250113	115500	44225335	4155	4155	4155	4155	0
476	20250113	115400	44225335	4155	4155	4155	4155	0
477	20250113	115300	44225335	4155	4155	4155	4155	0
478	20250113	115200	44225335	4155	4155	4155	4155	0
479	20250113	115100	44225335	4155	4155	4155	4155	0
480	20250113	115000	44225335	4155	4155	4155	4155	0
481	20250113	114900	44225335	4155	4155	4155	4155	0
482	20250113	114800	44225335	4155	4155	4155	4155	0
483	20250113	114700	44225335	4155	4155	4155	4155	1
484	20250113	114600	44221180	4155	4155	4155	4155	0
485	20250113	114500	44221180	4155	4155	4155	4155	0
486	20250113	114400	44221180	4155	4155	4155	4155	0
487	20250113	114300	44221180	4155	4155	4155	4155	0
488	20250113	114200	44221180	4155	4155	4155	4155	0
489	20250113	114100	44221180	4155	4155	4155	4155	0
490	20250113	114000	44221180	4155	4155	4155	4155	0
491	20250113	113900	44221180	4155	4150	4155	4150	2
492	20250113	113800	44212875	4125	4125	4125	4125	0
493	20250113	113700	44212875	4125	4125	4125	4125	0
494	20250113	113600	44212875	4125	4125	4125	4125	0
495	20250113	113500	44212875	4125	4125	4125	4125	0
496	20250113	113400	44212875	4125	4125	4125	4125	0
497	20250113	113300	44212875	4125	4150	4150	4125	1139
498	20250113	113200	39497970	4155	4155	4155	4155	0
499	20250113	113100	39497970	4155	4155	4155	4155	1
500	20250113	113000	39493815	4155	4155	4155	4155	0
501	20250113	112900	39493815	4155	4155	4155	4155	0
502	20250113	112800	39493815	4155	4155	4155	4155	0
503	20250113	112700	39493815	4155	4155	4155	4155	1
504	20250113	112600	39489660	4155	4155	4155	4155	1
505	20250113	112500	39485505	4155	4155	4155	4155	0
506	20250113	112400	39485505	4155	4155	4155	4155	50
507	20250113	112300	39277755	4155	4155	4155	4155	10
508	20250113	112200	39236205	4155	4155	4155	4155	0
509	20250113	112100	39236205	4155	4155	4155	4155	0
510	20250113	112000	39236205	4155	4155	4155	4155	0
511	20250113	111900	39236205	4155	4155	4155	4155	2
512	20250113	111800	39227895	4150	4160	4160	4150	401
513	20250113	111700	37563025	4160	4160	4160	4160	0
514	20250113	111600	37563025	4160	4160	4160	4160	87
515	20250113	111500	37201105	4160	4160	4160	4160	0
516	20250113	111400	37201105	4160	4160	4160	4160	0
517	20250113	111300	37201105	4160	4160	4160	4160	0
518	20250113	111200	37201105	4160	4160	4160	4160	0
519	20250113	111100	37201105	4160	4160	4160	4160	0
520	20250113	111000	37201105	4160	4160	4160	4160	0
521	20250113	110900	37201105	4160	4160	4160	4160	0
522	20250113	110800	37201105	4160	4160	4160	4160	0
523	20250113	110700	37201105	4160	4160	4160	4160	0
524	20250113	110600	37201105	4160	4160	4160	4160	0
525	20250113	110500	37201105	4160	4160	4160	4160	0
526	20250113	110400	37201105	4160	4160	4160	4160	0
527	20250113	110300	37201105	4160	4160	4160	4160	0
528	20250113	110200	37201105	4160	4160	4160	4160	0
529	20250113	110100	37201105	4160	4170	4170	4160	1021
530	20250113	110000	32951115	4175	4175	4175	4175	0
531	20250113	105900	32951115	4175	4175	4175	4175	0
532	20250113	105800	32951115	4175	4175	4175	4175	0
533	20250113	105700	32951115	4175	4175	4175	4175	0
534	20250113	105600	32951115	4175	4175	4175	4175	0
535	20250113	105500	32951115	4175	4175	4175	4175	0
536	20250113	105400	32951115	4175	4175	4175	4175	0
537	20250113	105300	32951115	4175	4175	4175	4175	0
538	20250113	105200	32951115	4175	4175	4175	4175	0
539	20250113	105100	32951115	4175	4175	4175	4175	0
540	20250113	105000	32951115	4175	4175	4175	4175	10
541	20250113	104900	32909365	4175	4175	4175	4175	0
542	20250113	104800	32909365	4175	4175	4175	4175	0
543	20250113	104700	32909365	4175	4175	4175	4175	1
544	20250113	104600	32905190	4175	4175	4175	4175	0
545	20250113	104500	32905190	4175	4175	4175	4175	0
546	20250113	104400	32905190	4175	4180	4180	4175	468
547	20250113	104300	30949355	4180	4180	4180	4180	0
548	20250113	104200	30949355	4180	4190	4190	4180	17
549	20250113	104100	30878190	4190	4190	4190	4190	5
550	20250113	104000	30857240	4190	4190	4190	4190	0
551	20250113	103900	30857240	4190	4190	4190	4190	0
552	20250113	103800	30857240	4190	4190	4190	4190	0
553	20250113	103700	30857240	4190	4190	4190	4190	0
554	20250113	103600	30857240	4190	4190	4190	4190	0
555	20250113	103500	30857240	4190	4190	4190	4190	0
556	20250113	103400	30857240	4190	4190	4190	4190	0
557	20250113	103300	30857240	4190	4190	4190	4190	0
558	20250113	103200	30857240	4190	4190	4190	4190	0
559	20250113	103100	30857240	4190	4190	4190	4190	0
560	20250113	103000	30857240	4190	4190	4190	4190	0
561	20250113	102900	30857240	4190	4190	4190	4190	0
562	20250113	102800	30857240	4190	4190	4190	4190	0
563	20250113	102700	30857240	4190	4190	4190	4190	2
564	20250113	102600	30848860	4190	4190	4190	4190	0
565	20250113	102500	30848860	4190	4190	4190	4190	0
566	20250113	102400	30848860	4190	4190	4190	4190	0
567	20250113	102300	30848860	4190	4190	4190	4190	0
568	20250113	102200	30848860	4190	4190	4190	4190	0
569	20250113	102100	30848860	4190	4190	4190	4190	0
570	20250113	102000	30848860	4190	4190	4190	4190	0
571	20250113	101900	30848860	4190	4190	4190	4190	0
572	20250113	101800	30848860	4190	4190	4190	4190	0
573	20250113	101700	30848860	4190	4190	4190	4190	1
574	20250113	101600	30844670	4190	4190	4190	4190	0
575	20250113	101500	30844670	4190	4190	4190	4190	0
576	20250113	101400	30844670	4190	4190	4190	4190	4
577	20250113	101300	30827910	4190	4190	4190	4190	0
578	20250113	101200	30827910	4190	4190	4190	4190	0
579	20250113	101100	30827910	4190	4190	4190	4190	0
580	20250113	101000	30827910	4190	4190	4190	4190	0
581	20250113	100900	30827910	4190	4200	4200	4190	51
582	20250113	100800	30614210	4190	4190	4190	4190	0
583	20250113	100700	30614210	4190	4190	4190	4190	13
584	20250113	100600	30559740	4200	4200	4200	4200	0
585	20250113	100500	30559740	4200	4200	4200	4200	0
586	20250113	100400	30559740	4200	4200	4200	4200	0
587	20250113	100300	30559740	4200	4200	4200	4200	0
588	20250113	100200	30559740	4200	4200	4200	4200	1
589	20250113	100100	30555540	4190	4190	4190	4190	93
590	20250113	100000	30165870	4190	4190	4190	4190	845
591	20250113	095900	26625320	4200	4200	4200	4200	0
592	20250113	095800	26625320	4200	4200	4200	4200	0
593	20250113	095700	26625320	4200	4200	4200	4200	0
594	20250113	095600	26625320	4200	4200	4200	4200	0
595	20250113	095500	26625320	4200	4200	4200	4200	0
596	20250113	095400	26625320	4200	4200	4200	4200	0
597	20250113	095300	26625320	4200	4200	4200	4200	0
598	20250113	095200	26625320	4200	4200	4200	4200	0
599	20250113	095100	26625320	4200	4200	4200	4200	0
600	20250113	095000	26625320	4200	4200	4200	4200	10
601	20250113	094900	26583320	4200	4200	4200	4200	0
602	20250113	094800	26583320	4200	4200	4200	4200	1
603	20250113	094700	26579120	4200	4200	4200	4200	0
604	20250113	094600	26579120	4200	4200	4200	4200	0
605	20250113	094500	26579120	4200	4200	4200	4200	4
606	20250113	094400	26562320	4200	4200	4200	4200	104
607	20250113	094300	26125520	4200	4200	4200	4200	372
608	20250113	094200	24563120	4200	4185	4200	4185	1645
609	20250113	094100	17657520	4185	4185	4185	4185	0
610	20250113	094000	17657520	4185	4185	4185	4185	53
611	20250113	093900	17435715	4185	4185	4185	4185	200
612	20250113	093800	16598715	4185	4185	4185	4185	0
613	20250113	093700	16598715	4185	4185	4185	4185	0
614	20250113	093600	16598715	4185	4185	4185	4185	212
615	20250113	093500	15711495	4180	4180	4180	4180	144
616	20250113	093400	15109575	4190	4190	4190	4190	0
617	20250113	093300	15109575	4190	4190	4190	4190	0
618	20250113	093200	15109575	4190	4190	4190	4190	0
619	20250113	093100	15109575	4190	4190	4190	4190	4
620	20250113	093000	15092815	4190	4190	4190	4190	1
621	20250113	092900	15088625	4200	4200	4200	4200	0
622	20250113	092800	15088625	4200	4200	4200	4200	0
623	20250113	092700	15088625	4200	4200	4200	4200	0
624	20250113	092600	15088625	4200	4200	4200	4200	0
625	20250113	092500	15088625	4200	4200	4200	4200	0
626	20250113	092400	15088625	4200	4200	4200	4200	0
627	20250113	092300	15088625	4200	4200	4200	4200	0
628	20250113	092200	15088625	4200	4200	4200	4200	0
629	20250113	092100	15088625	4200	4200	4200	4200	0
630	20250113	092000	15088625	4200	4200	4200	4200	0
631	20250113	091900	15088625	4200	4200	4200	4200	0
632	20250113	091800	15088625	4200	4200	4200	4200	0
633	20250113	091700	15088625	4200	4200	4200	4200	0
634	20250113	091600	15088625	4200	4185	4200	4185	2800
635	20250113	091500	3330890	4185	4185	4185	4185	0
636	20250113	091400	3330890	4185	4185	4185	4185	0
637	20250113	091300	3330890	4185	4185	4185	4185	0
638	20250113	091200	3330890	4185	4185	4185	4185	0
639	20250113	091100	3330890	4185	4185	4185	4185	0
640	20250113	091000	3330890	4185	4185	4185	4185	0
641	20250113	090900	3330890	4185	4185	4185	4185	34
642	20250113	090800	3188600	4175	4175	4175	4175	13
643	20250113	090700	3134325	4175	4175	4175	4175	0
644	20250113	090600	3134325	4175	4175	4175	4175	12
645	20250113	090500	3084225	4175	4180	4180	4175	18
646	20250113	090400	3008990	4180	4180	4180	4180	5
647	20250113	090300	2988090	4185	4185	4185	4185	0
648	20250113	090200	2988090	4185	4185	4185	4185	0
649	20250113	090100	2988090	4185	4185	4185	4185	0
650	20250113	090000	2988090	4185	4185	4185	4185	714