KissMeData/144960/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202100	173486540	4475	4475	4475	4475	306
3	20250102	202000	173486540	4475	4475	4475	4475	0
4	20250102	201900	173486540	4475	4475	4475	4475	0
5	20250102	201800	173486540	4475	4475	4475	4475	0
6	20250102	201700	173486540	4475	4475	4475	4475	0
7	20250102	201600	173486540	4475	4475	4475	4475	0
8	20250102	201500	173486540	4475	4475	4475	4475	0
9	20250102	201400	173486540	4475	4475	4475	4475	0
10	20250102	201300	173486540	4475	4475	4475	4475	0
11	20250102	201200	173486540	4475	4475	4475	4475	0
12	20250102	201100	173486540	4475	4475	4475	4475	0
13	20250102	201000	173486540	4475	4475	4475	4475	0
14	20250102	200900	173486540	4475	4475	4475	4475	0
15	20250102	200800	173486540	4475	4475	4475	4475	0
16	20250102	200700	173486540	4475	4475	4475	4475	0
17	20250102	200600	173486540	4475	4475	4475	4475	0
18	20250102	200500	173486540	4475	4475	4475	4475	0
19	20250102	200400	173486540	4475	4475	4475	4475	0
20	20250102	200300	173486540	4475	4475	4475	4475	0
21	20250102	200200	173486540	4475	4475	4475	4475	0
22	20250102	200100	173486540	4475	4475	4475	4475	0
23	20250102	200000	173486540	4475	4475	4475	4475	0
24	20250102	195900	173486540	4475	4475	4475	4475	0
25	20250102	195800	173486540	4475	4475	4475	4475	0
26	20250102	195700	173486540	4475	4475	4475	4475	0
27	20250102	195600	173486540	4475	4475	4475	4475	0
28	20250102	195500	173486540	4475	4475	4475	4475	0
29	20250102	195400	173486540	4475	4475	4475	4475	0
30	20250102	195300	173486540	4475	4475	4475	4475	0
31	20250102	195200	173486540	4475	4475	4475	4475	0
32	20250102	195100	173486540	4475	4475	4475	4475	306
33	20250102	195000	173486540	4475	4475	4475	4475	0
34	20250102	194900	173486540	4475	4475	4475	4475	0
35	20250102	194800	173486540	4475	4475	4475	4475	0
36	20250102	194700	173486540	4475	4475	4475	4475	0
37	20250102	194600	173486540	4475	4475	4475	4475	0
38	20250102	194500	173486540	4475	4475	4475	4475	0
39	20250102	194400	173486540	4475	4475	4475	4475	0
40	20250102	194300	173486540	4475	4475	4475	4475	0
41	20250102	194200	173486540	4475	4475	4475	4475	0
42	20250102	194100	173486540	4475	4475	4475	4475	0
43	20250102	194000	173486540	4475	4475	4475	4475	0
44	20250102	193900	173486540	4475	4475	4475	4475	0
45	20250102	193800	173486540	4475	4475	4475	4475	0
46	20250102	193700	173486540	4475	4475	4475	4475	0
47	20250102	193600	173486540	4475	4475	4475	4475	0
48	20250102	193500	173486540	4475	4475	4475	4475	0
49	20250102	193400	173486540	4475	4475	4475	4475	0
50	20250102	193300	173486540	4475	4475	4475	4475	0
51	20250102	193200	173486540	4475	4475	4475	4475	0
52	20250102	193100	173486540	4475	4475	4475	4475	0
53	20250102	193000	173486540	4475	4475	4475	4475	0
54	20250102	192900	173486540	4475	4475	4475	4475	0
55	20250102	192800	173486540	4475	4475	4475	4475	0
56	20250102	192700	173486540	4475	4475	4475	4475	0
57	20250102	192600	173486540	4475	4475	4475	4475	0
58	20250102	192500	173486540	4475	4475	4475	4475	0
59	20250102	192400	173486540	4475	4475	4475	4475	0
60	20250102	192300	173486540	4475	4475	4475	4475	0
61	20250102	192200	173486540	4475	4475	4475	4475	0
62	20250102	192100	173486540	4475	4475	4475	4475	306
63	20250102	192000	173486540	4475	4475	4475	4475	0
64	20250102	191900	173486540	4475	4475	4475	4475	0
65	20250102	191800	173486540	4475	4475	4475	4475	0
66	20250102	191700	173486540	4475	4475	4475	4475	0
67	20250102	191600	173486540	4475	4475	4475	4475	0
68	20250102	191500	173486540	4475	4475	4475	4475	0
69	20250102	191400	173486540	4475	4475	4475	4475	0
70	20250102	191300	173486540	4475	4475	4475	4475	0
71	20250102	191200	173486540	4475	4475	4475	4475	0
72	20250102	191100	173486540	4475	4475	4475	4475	0
73	20250102	191000	173486540	4475	4475	4475	4475	0
74	20250102	190900	173486540	4475	4475	4475	4475	0
75	20250102	190800	173486540	4475	4475	4475	4475	0
76	20250102	190700	173486540	4475	4475	4475	4475	0
77	20250102	190600	173486540	4475	4475	4475	4475	0
78	20250102	190500	173486540	4475	4475	4475	4475	0
79	20250102	190400	173486540	4475	4475	4475	4475	0
80	20250102	190300	173486540	4475	4475	4475	4475	0
81	20250102	190200	173486540	4475	4475	4475	4475	0
82	20250102	190100	173486540	4475	4475	4475	4475	0
83	20250102	190000	173486540	4475	4475	4475	4475	0
84	20250102	185900	173486540	4475	4475	4475	4475	0
85	20250102	185800	173486540	4475	4475	4475	4475	0
86	20250102	185700	173486540	4475	4475	4475	4475	0
87	20250102	185600	173486540	4475	4475	4475	4475	0
88	20250102	185500	173486540	4475	4475	4475	4475	0
89	20250102	185400	173486540	4475	4475	4475	4475	0
90	20250102	185300	173486540	4475	4475	4475	4475	0
91	20250102	185200	173486540	4475	4475	4475	4475	0
92	20250102	185100	173486540	4475	4475	4475	4475	306
93	20250102	185000	173486540	4475	4475	4475	4475	0
94	20250102	184900	173486540	4475	4475	4475	4475	0
95	20250102	184800	173486540	4475	4475	4475	4475	0
96	20250102	184700	173486540	4475	4475	4475	4475	0
97	20250102	184600	173486540	4475	4475	4475	4475	0
98	20250102	184500	173486540	4475	4475	4475	4475	0
99	20250102	184400	173486540	4475	4475	4475	4475	0
100	20250102	184300	173486540	4475	4475	4475	4475	0
101	20250102	184200	173486540	4475	4475	4475	4475	0
102	20250102	184100	173486540	4475	4475	4475	4475	0
103	20250102	184000	173486540	4475	4475	4475	4475	0
104	20250102	183900	173486540	4475	4475	4475	4475	0
105	20250102	183800	173486540	4475	4475	4475	4475	0
106	20250102	183700	173486540	4475	4475	4475	4475	0
107	20250102	183600	173486540	4475	4475	4475	4475	0
108	20250102	183500	173486540	4475	4475	4475	4475	0
109	20250102	183400	173486540	4475	4475	4475	4475	0
110	20250102	183300	173486540	4475	4475	4475	4475	0
111	20250102	183200	173486540	4475	4475	4475	4475	0
112	20250102	183100	173486540	4475	4475	4475	4475	0
113	20250102	183000	173486540	4475	4475	4475	4475	0
114	20250102	182900	173486540	4475	4475	4475	4475	0
115	20250102	182800	173486540	4475	4475	4475	4475	0
116	20250102	182700	173486540	4475	4475	4475	4475	0
117	20250102	182600	173486540	4475	4475	4475	4475	0
118	20250102	182500	173486540	4475	4475	4475	4475	0
119	20250102	182400	173486540	4475	4475	4475	4475	0
120	20250102	182300	173486540	4475	4475	4475	4475	0
121	20250102	182200	173486540	4475	4475	4475	4475	0
122	20250102	182100	173486540	4475	4475	4475	4475	306
123	20250102	182000	173486540	4475	4475	4475	4475	0
124	20250102	181900	173486540	4475	4475	4475	4475	0
125	20250102	181800	173486540	4475	4475	4475	4475	0
126	20250102	181700	173486540	4475	4475	4475	4475	0
127	20250102	181600	173486540	4475	4475	4475	4475	0
128	20250102	181500	173486540	4475	4475	4475	4475	0
129	20250102	181400	173486540	4475	4475	4475	4475	0
130	20250102	181300	173486540	4475	4475	4475	4475	0
131	20250102	181200	173486540	4475	4475	4475	4475	0
132	20250102	181100	173486540	4475	4475	4475	4475	0
133	20250102	181000	173486540	4475	4475	4475	4475	0
134	20250102	180900	173486540	4475	4475	4475	4475	0
135	20250102	180800	173486540	4475	4475	4475	4475	0
136	20250102	180700	173486540	4475	4475	4475	4475	0
137	20250102	180600	173486540	4475	4475	4475	4475	0
138	20250102	180500	173486540	4475	4475	4475	4475	0
139	20250102	180400	173486540	4475	4475	4475	4475	0
140	20250102	180300	173486540	4475	4475	4475	4475	0
141	20250102	180200	173486540	4475	4475	4475	4475	0
142	20250102	180100	173486540	4475	4475	4475	4475	0
143	20250102	180000	173486540	4475	4475	4475	4475	0
144	20250102	175900	173486540	4475	4475	4475	4475	0
145	20250102	175800	173486540	4475	4475	4475	4475	0
146	20250102	175700	173486540	4475	4475	4475	4475	0
147	20250102	175600	173486540	4475	4475	4475	4475	0
148	20250102	175500	173486540	4475	4475	4475	4475	0
149	20250102	175400	173486540	4475	4475	4475	4475	0
150	20250102	175300	173486540	4475	4475	4475	4475	0
151	20250102	175200	173486540	4475	4475	4475	4475	0
152	20250102	175100	173486540	4475	4475	4475	4475	306
153	20250102	175000	173486540	4475	4475	4475	4475	0
154	20250102	174900	173486540	4475	4475	4475	4475	0
155	20250102	174800	173486540	4475	4475	4475	4475	0
156	20250102	174700	173486540	4475	4475	4475	4475	0
157	20250102	174600	173486540	4475	4475	4475	4475	0
158	20250102	174500	173486540	4475	4475	4475	4475	0
159	20250102	174400	173486540	4475	4475	4475	4475	0
160	20250102	174300	173486540	4475	4475	4475	4475	0
161	20250102	174200	173486540	4475	4475	4475	4475	0
162	20250102	174100	173486540	4475	4475	4475	4475	0
163	20250102	174000	173486540	4475	4475	4475	4475	0
164	20250102	173900	173486540	4475	4475	4475	4475	0
165	20250102	173800	173486540	4475	4475	4475	4475	0
166	20250102	173700	173486540	4475	4475	4475	4475	0
167	20250102	173600	173486540	4475	4475	4475	4475	0
168	20250102	173500	173486540	4475	4475	4475	4475	0
169	20250102	173400	173486540	4475	4475	4475	4475	0
170	20250102	173300	173486540	4475	4475	4475	4475	0
171	20250102	173200	173486540	4475	4475	4475	4475	0
172	20250102	173100	173486540	4475	4475	4475	4475	0
173	20250102	173000	173486540	4475	4475	4475	4475	0
174	20250102	172900	173486540	4475	4475	4475	4475	0
175	20250102	172800	173486540	4475	4475	4475	4475	0
176	20250102	172700	173486540	4475	4475	4475	4475	0
177	20250102	172600	173486540	4475	4475	4475	4475	0
178	20250102	172500	173486540	4475	4475	4475	4475	0
179	20250102	172400	173486540	4475	4475	4475	4475	0
180	20250102	172300	173486540	4475	4475	4475	4475	0
181	20250102	172200	173486540	4475	4475	4475	4475	0
182	20250102	172100	173486540	4475	4475	4475	4475	306
183	20250102	172000	173486540	4475	4475	4475	4475	0
184	20250102	171900	173486540	4475	4475	4475	4475	0
185	20250102	171800	173486540	4475	4475	4475	4475	0
186	20250102	171700	173486540	4475	4475	4475	4475	0
187	20250102	171600	173486540	4475	4475	4475	4475	0
188	20250102	171500	173486540	4475	4475	4475	4475	0
189	20250102	171400	173486540	4475	4475	4475	4475	0
190	20250102	171300	173486540	4475	4475	4475	4475	0
191	20250102	171200	173486540	4475	4475	4475	4475	0
192	20250102	171100	173486540	4475	4475	4475	4475	0
193	20250102	171000	173486540	4475	4475	4475	4475	0
194	20250102	170900	173486540	4475	4475	4475	4475	0
195	20250102	170800	173486540	4475	4475	4475	4475	0
196	20250102	170700	173486540	4475	4475	4475	4475	0
197	20250102	170600	173486540	4475	4475	4475	4475	0
198	20250102	170500	173486540	4475	4475	4475	4475	0
199	20250102	170400	173486540	4475	4475	4475	4475	0
200	20250102	170300	173486540	4475	4475	4475	4475	0
201	20250102	170200	173486540	4475	4475	4475	4475	0
202	20250102	170100	173486540	4475	4475	4475	4475	0
203	20250102	170000	173486540	4475	4475	4475	4475	0
204	20250102	165900	173486540	4475	4475	4475	4475	0
205	20250102	165800	173486540	4475	4475	4475	4475	0
206	20250102	165700	173486540	4475	4475	4475	4475	0
207	20250102	165600	173486540	4475	4475	4475	4475	0
208	20250102	165500	173486540	4475	4475	4475	4475	0
209	20250102	165400	173486540	4475	4475	4475	4475	0
210	20250102	165300	173486540	4475	4475	4475	4475	0
211	20250102	165200	173486540	4475	4475	4475	4475	0
212	20250102	165100	173486540	4475	4475	4475	4475	306
213	20250102	165000	173486540	4475	4475	4475	4475	0
214	20250102	164900	173486540	4475	4475	4475	4475	0
215	20250102	164800	173486540	4475	4475	4475	4475	0
216	20250102	164700	173486540	4475	4475	4475	4475	0
217	20250102	164600	173486540	4475	4475	4475	4475	0
218	20250102	164500	173486540	4475	4475	4475	4475	0
219	20250102	164400	173486540	4475	4475	4475	4475	0
220	20250102	164300	173486540	4475	4475	4475	4475	0
221	20250102	164200	173486540	4475	4475	4475	4475	0
222	20250102	164100	173486540	4475	4475	4475	4475	0
223	20250102	164000	173486540	4475	4475	4475	4475	0
224	20250102	163900	173486540	4475	4475	4475	4475	0
225	20250102	163800	173486540	4475	4475	4475	4475	0
226	20250102	163700	173486540	4475	4475	4475	4475	0
227	20250102	163600	173486540	4475	4475	4475	4475	0
228	20250102	163500	173486540	4475	4475	4475	4475	0
229	20250102	163400	173486540	4475	4475	4475	4475	0
230	20250102	163300	173486540	4475	4475	4475	4475	0
231	20250102	163200	173486540	4475	4475	4475	4475	0
232	20250102	163100	173486540	4475	4475	4475	4475	0
233	20250102	163000	173486540	4475	4475	4475	4475	0
234	20250102	162900	173486540	4475	4475	4475	4475	0
235	20250102	162800	173486540	4475	4475	4475	4475	0
236	20250102	162700	173486540	4475	4475	4475	4475	0
237	20250102	162600	173486540	4475	4475	4475	4475	0
238	20250102	162500	173486540	4475	4475	4475	4475	0
239	20250102	162400	173486540	4475	4475	4475	4475	0
240	20250102	162300	173486540	4475	4475	4475	4475	0
241	20250102	162200	173486540	4475	4475	4475	4475	0
242	20250102	162100	173486540	4475	4475	4475	4475	306
243	20250102	162000	173486540	4475	4475	4475	4475	0
244	20250102	161900	173486540	4475	4475	4475	4475	0
245	20250102	161800	173486540	4475	4475	4475	4475	0
246	20250102	161700	173486540	4475	4475	4475	4475	0
247	20250102	161600	173486540	4475	4475	4475	4475	0
248	20250102	161500	173486540	4475	4475	4475	4475	0
249	20250102	161400	173486540	4475	4475	4475	4475	0
250	20250102	161300	173486540	4475	4475	4475	4475	0
251	20250102	161200	173486540	4475	4475	4475	4475	0
252	20250102	161100	173486540	4475	4475	4475	4475	0
253	20250102	161000	173486540	4475	4475	4475	4475	0
254	20250102	160900	173486540	4475	4475	4475	4475	0
255	20250102	160800	173486540	4475	4475	4475	4475	0
256	20250102	160700	173486540	4475	4475	4475	4475	0
257	20250102	160600	173486540	4475	4475	4475	4475	0
258	20250102	160500	173486540	4475	4475	4475	4475	0
259	20250102	160400	173486540	4475	4475	4475	4475	0
260	20250102	160300	173486540	4475	4475	4475	4475	0
261	20250102	160200	173486540	4475	4475	4475	4475	0
262	20250102	160100	173486540	4475	4475	4475	4475	0
263	20250102	160000	173486540	4475	4475	4475	4475	0
264	20250102	155900	173486540	4475	4475	4475	4475	0
265	20250102	155800	173486540	4475	4475	4475	4475	0
266	20250102	155700	173486540	4475	4475	4475	4475	0
267	20250102	155600	173486540	4475	4475	4475	4475	0
268	20250102	155500	173486540	4475	4475	4475	4475	0
269	20250102	155400	173486540	4475	4475	4475	4475	0
270	20250102	155300	173486540	4475	4475	4475	4475	0
271	20250102	155200	173486540	4475	4475	4475	4475	0
272	20250102	155100	173486540	4475	4475	4475	4475	306
273	20250102	155000	173486540	4475	4475	4475	4475	0
274	20250102	154900	173486540	4475	4475	4475	4475	0
275	20250102	154800	173486540	4475	4475	4475	4475	0
276	20250102	154700	173486540	4475	4475	4475	4475	0
277	20250102	154600	173486540	4475	4475	4475	4475	0
278	20250102	154500	173486540	4475	4475	4475	4475	0
279	20250102	154400	173486540	4475	4475	4475	4475	0
280	20250102	154300	173486540	4475	4475	4475	4475	0
281	20250102	154200	173486540	4475	4475	4475	4475	0
282	20250102	154100	173486540	4475	4475	4475	4475	0
283	20250102	154000	173486540	4475	4475	4475	4475	0
284	20250102	153900	173486540	4475	4475	4475	4475	0
285	20250102	153800	173486540	4475	4475	4475	4475	0
286	20250102	153700	173486540	4475	4475	4475	4475	0
287	20250102	153600	173486540	4475	4475	4475	4475	0
288	20250102	153500	173486540	4475	4475	4475	4475	0
289	20250102	153400	173486540	4475	4475	4475	4475	0
290	20250102	153300	173486540	4475	4475	4475	4475	0
291	20250102	153200	173486540	4475	4475	4475	4475	0
292	20250102	153100	173486540	4475	4475	4475	4475	0
293	20250102	153000	173486540	4475	4475	4475	4475	306
294	20250102	152900	172117190	4445	4445	4445	4445	0
295	20250102	152800	172117190	4445	4445	4445	4445	0
296	20250102	152700	172117190	4445	4445	4445	4445	0
297	20250102	152600	172117190	4445	4445	4445	4445	0
298	20250102	152500	172117190	4445	4445	4445	4445	0
299	20250102	152400	172117190	4445	4445	4445	4445	0
300	20250102	152300	172117190	4445	4445	4445	4445	0
301	20250102	152200	172117190	4445	4445	4445	4445	0
302	20250102	152100	172117190	4445	4445	4445	4445	0
303	20250102	152000	172117190	4445	4445	4445	4445	0
304	20250102	151900	172117190	4445	4435	4445	4435	91
305	20250102	151800	171713105	4435	4435	4435	4435	3
306	20250102	151700	171699800	4440	4440	4440	4440	2
307	20250102	151600	171690920	4450	4450	4450	4450	79
308	20250102	151500	171339370	4435	4435	4435	4435	0
309	20250102	151400	171339370	4435	4435	4435	4435	0
310	20250102	151300	171339370	4435	4435	4435	4430	133
311	20250102	151200	170749810	4470	4470	4470	4470	0
312	20250102	151100	170749810	4470	4470	4470	4470	0
313	20250102	151000	170749810	4470	4470	4470	4470	0
314	20250102	150900	170749810	4470	4470	4470	4470	20
315	20250102	150800	170660410	4485	4485	4485	4485	0
316	20250102	150700	170660410	4485	4485	4485	4485	0
317	20250102	150600	170660410	4485	4445	4485	4445	1002
318	20250102	150500	166188705	4420	4415	4420	4415	5187
319	20250102	150400	143263115	4415	4415	4415	4415	408
320	20250102	150300	141461795	4410	4410	4410	4410	0
321	20250102	150200	141461795	4410	4410	4410	4410	9
322	20250102	150100	141422105	4420	4420	4420	4420	0
323	20250102	150000	141422105	4420	4420	4420	4420	0
324	20250102	145900	141422105	4420	4420	4420	4420	0
325	20250102	145800	141422105	4420	4420	4420	4420	0
326	20250102	145700	141422105	4420	4420	4420	4420	0
327	20250102	145600	141422105	4420	4420	4420	4420	0
328	20250102	145500	141422105	4420	4420	4420	4420	5000
329	20250102	145400	119322105	4420	4400	4420	4400	77
330	20250102	145300	118983225	4400	4395	4400	4395	2612
331	20250102	145200	107496475	4390	4390	4390	4390	0
332	20250102	145100	107496475	4390	4390	4390	4390	320
333	20250102	145000	106091675	4395	4395	4395	4395	50
334	20250102	144900	105871925	4395	4395	4395	4395	0
335	20250102	144800	105871925	4395	4395	4395	4395	0
336	20250102	144700	105871925	4395	4395	4395	4395	78
337	20250102	144600	105529115	4395	4395	4395	4395	5
338	20250102	144500	105507140	4395	4395	4395	4395	5
339	20250102	144400	105485165	4395	4395	4395	4395	0
340	20250102	144300	105485165	4395	4395	4395	4395	0
341	20250102	144200	105485165	4395	4395	4395	4395	0
342	20250102	144100	105485165	4395	4395	4395	4395	0
343	20250102	144000	105485165	4395	4395	4395	4395	200
344	20250102	143900	104606165	4395	4395	4395	4395	0
345	20250102	143800	104606165	4395	4395	4395	4395	0
346	20250102	143700	104606165	4395	4395	4395	4395	0
347	20250102	143600	104606165	4395	4395	4395	4395	5
348	20250102	143500	104584190	4395	4395	4395	4395	0
349	20250102	143400	104584190	4395	4395	4395	4395	0
350	20250102	143300	104584190	4395	4395	4395	4395	63
351	20250102	143200	104307305	4400	4400	4400	4400	0
352	20250102	143100	104307305	4400	4400	4400	4400	0
353	20250102	143000	104307305	4400	4400	4400	4400	0
354	20250102	142900	104307305	4400	4400	4400	4400	0
355	20250102	142800	104307305	4400	4400	4400	4400	0
356	20250102	142700	104307305	4400	4400	4400	4400	0
357	20250102	142600	104307305	4400	4400	4400	4400	10
358	20250102	142500	104263305	4400	4400	4400	4400	0
359	20250102	142400	104263305	4400	4400	4400	4400	0
360	20250102	142300	104263305	4400	4400	4400	4400	0
361	20250102	142200	104263305	4400	4390	4400	4390	453
362	20250102	142100	102274580	4390	4390	4390	4390	0
363	20250102	142000	102274580	4390	4390	4390	4390	0
364	20250102	141900	102274580	4390	4390	4390	4390	2
365	20250102	141800	102265800	4385	4385	4385	4385	12
366	20250102	141700	102213180	4390	4390	4390	4390	8
367	20250102	141600	102178060	4390	4390	4390	4390	0
368	20250102	141500	102178060	4390	4390	4390	4390	0
369	20250102	141400	102178060	4390	4390	4390	4390	0
370	20250102	141300	102178060	4390	4390	4390	4390	0
371	20250102	141200	102178060	4390	4395	4395	4390	207
372	20250102	141100	101268610	4400	4400	4400	4400	0
373	20250102	141000	101268610	4400	4400	4400	4400	0
374	20250102	140900	101268610	4400	4400	4400	4400	0
375	20250102	140800	101268610	4400	4400	4400	4400	0
376	20250102	140700	101268610	4400	4400	4400	4400	0
377	20250102	140600	101268610	4400	4400	4400	4400	0
378	20250102	140500	101268610	4400	4400	4400	4400	0
379	20250102	140400	101268610	4400	4400	4400	4400	0
380	20250102	140300	101268610	4400	4400	4400	4400	0
381	20250102	140200	101268610	4400	4400	4400	4400	0
382	20250102	140100	101268610	4400	4400	4400	4400	20
383	20250102	140000	101180610	4400	4400	4400	4400	0
384	20250102	135900	101180610	4400	4400	4400	4400	0
385	20250102	135800	101180610	4400	4405	4405	4400	27
386	20250102	135700	101061805	4400	4405	4405	4400	23
387	20250102	135600	100960555	4405	4410	4410	4405	9
388	20250102	135500	100920905	4415	4415	4415	4415	1
389	20250102	135400	100916490	4415	4415	4415	4415	0
390	20250102	135300	100916490	4415	4415	4415	4415	0
391	20250102	135200	100916490	4415	4415	4415	4415	400
392	20250102	135100	99150490	4415	4415	4415	4415	0
393	20250102	135000	99150490	4415	4415	4415	4415	0
394	20250102	134900	99150490	4415	4415	4415	4415	0
395	20250102	134800	99150490	4415	4415	4415	4415	0
396	20250102	134700	99150490	4415	4415	4415	4415	0
397	20250102	134600	99150490	4415	4415	4415	4415	0
398	20250102	134500	99150490	4415	4415	4415	4415	0
399	20250102	134400	99150490	4415	4395	4415	4395	1633
400	20250102	134300	91972615	4395	4395	4395	4395	0
401	20250102	134200	91972615	4395	4395	4395	4395	0
402	20250102	134100	91972615	4395	4395	4395	4395	1
403	20250102	134000	91968220	4390	4390	4390	4390	0
404	20250102	133900	91968220	4390	4390	4390	4390	1000
405	20250102	133800	87578220	4395	4395	4395	4395	0
406	20250102	133700	87578220	4395	4395	4395	4395	0
407	20250102	133600	87578220	4395	4395	4395	4395	0
408	20250102	133500	87578220	4395	4395	4395	4395	300
409	20250102	133400	86259720	4395	4395	4395	4395	0
410	20250102	133300	86259720	4395	4395	4395	4395	0
411	20250102	133200	86259720	4395	4395	4395	4395	0
412	20250102	133100	86259720	4395	4395	4395	4395	0
413	20250102	133000	86259720	4395	4395	4395	4395	0
414	20250102	132900	86259720	4395	4395	4395	4395	0
415	20250102	132800	86259720	4395	4395	4395	4395	0
416	20250102	132700	86259720	4395	4395	4395	4395	0
417	20250102	132600	86259720	4395	4395	4395	4395	0
418	20250102	132500	86259720	4395	4395	4395	4395	0
419	20250102	132400	86259720	4395	4395	4395	4395	0
420	20250102	132300	86259720	4395	4395	4395	4395	0
421	20250102	132200	86259720	4395	4395	4395	4395	0
422	20250102	132100	86259720	4395	4395	4395	4395	0
423	20250102	132000	86259720	4395	4395	4395	4395	0
424	20250102	131900	86259720	4395	4395	4395	4395	0
425	20250102	131800	86259720	4395	4395	4395	4395	0
426	20250102	131700	86259720	4395	4395	4395	4395	0
427	20250102	131600	86259720	4395	4395	4395	4395	0
428	20250102	131500	86259720	4395	4395	4395	4395	0
429	20250102	131400	86259720	4395	4395	4395	4395	500
430	20250102	131300	84062220	4395	4395	4395	4395	0
431	20250102	131200	84062220	4395	4395	4395	4395	0
432	20250102	131100	84062220	4395	4395	4395	4395	1
433	20250102	131000	84057825	4390	4390	4390	4390	0
434	20250102	130900	84057825	4390	4390	4390	4390	0
435	20250102	130800	84057825	4390	4390	4390	4390	0
436	20250102	130700	84057825	4390	4390	4390	4390	0
437	20250102	130600	84057825	4390	4395	4395	4390	501
438	20250102	130500	81858430	4395	4395	4395	4395	0
439	20250102	130400	81858430	4395	4395	4395	4395	299
440	20250102	130300	80544325	4395	4395	4395	4395	0
441	20250102	130200	80544325	4395	4395	4395	4395	0
442	20250102	130100	80544325	4395	4395	4395	4395	0
443	20250102	130000	80544325	4395	4395	4395	4395	0
444	20250102	125900	80544325	4395	4395	4395	4395	0
445	20250102	125800	80544325	4395	4395	4395	4395	0
446	20250102	125700	80544325	4395	4395	4395	4395	0
447	20250102	125600	80544325	4395	4395	4395	4395	0
448	20250102	125500	80544325	4395	4395	4395	4395	0
449	20250102	125400	80544325	4395	4395	4395	4395	0
450	20250102	125300	80544325	4395	4395	4395	4395	0
451	20250102	125200	80544325	4395	4395	4395	4395	1
452	20250102	125100	80539930	4390	4390	4390	4390	25
453	20250102	125000	80430180	4390	4390	4390	4390	592
454	20250102	124900	77831300	4395	4395	4395	4395	0
455	20250102	124800	77831300	4395	4395	4395	4395	0
456	20250102	124700	77831300	4395	4395	4395	4395	252
457	20250102	124600	76723760	4405	4405	4405	4405	0
458	20250102	124500	76723760	4405	4405	4405	4405	0
459	20250102	124400	76723760	4405	4405	4405	4405	166
460	20250102	124300	75992530	4405	4405	4405	4405	1
461	20250102	124200	75988125	4400	4395	4400	4395	502
462	20250102	124100	73780570	4400	4400	4400	4400	0
463	20250102	124000	73780570	4400	4400	4400	4400	0
464	20250102	123900	73780570	4400	4400	4400	4400	0
465	20250102	123800	73780570	4400	4400	4400	4400	0
466	20250102	123700	73780570	4400	4400	4400	4400	0
467	20250102	123600	73780570	4400	4400	4400	4400	0
468	20250102	123500	73780570	4400	4400	4400	4400	3
469	20250102	123400	73767370	4400	4400	4400	4400	0
470	20250102	123300	73767370	4400	4400	4400	4400	0
471	20250102	123200	73767370	4400	4400	4400	4400	0
472	20250102	123100	73767370	4400	4400	4400	4400	0
473	20250102	123000	73767370	4400	4400	4400	4400	0
474	20250102	122900	73767370	4400	4400	4400	4400	0
475	20250102	122800	73767370	4400	4400	4400	4400	0
476	20250102	122700	73767370	4400	4400	4400	4400	0
477	20250102	122600	73767370	4400	4400	4400	4400	0
478	20250102	122500	73767370	4400	4400	4400	4400	0
479	20250102	122400	73767370	4400	4400	4400	4400	0
480	20250102	122300	73767370	4400	4400	4400	4400	0
481	20250102	122200	73767370	4400	4400	4400	4400	0
482	20250102	122100	73767370	4400	4400	4400	4400	0
483	20250102	122000	73767370	4400	4400	4400	4400	0
484	20250102	121900	73767370	4400	4400	4400	4400	0
485	20250102	121800	73767370	4400	4400	4400	4400	0
486	20250102	121700	73767370	4400	4400	4400	4400	1
487	20250102	121600	73762970	4405	4405	4405	4405	1
488	20250102	121500	73758565	4385	4385	4385	4385	21
489	20250102	121400	73666480	4400	4400	4400	4400	0
490	20250102	121300	73666480	4400	4400	4400	4400	0
491	20250102	121200	73666480	4400	4400	4400	4400	0
492	20250102	121100	73666480	4400	4400	4400	4400	1
493	20250102	121000	73662080	4400	4400	4400	4400	0
494	20250102	120900	73662080	4400	4400	4400	4400	0
495	20250102	120800	73662080	4400	4400	4400	4400	0
496	20250102	120700	73662080	4400	4400	4400	4400	0
497	20250102	120600	73662080	4400	4400	4400	4400	0
498	20250102	120500	73662080	4400	4400	4400	4400	0
499	20250102	120400	73662080	4400	4400	4400	4400	0
500	20250102	120300	73662080	4400	4400	4400	4400	0
501	20250102	120200	73662080	4400	4400	4400	4400	0
502	20250102	120100	73662080	4400	4400	4400	4400	23
503	20250102	120000	73560880	4365	4390	4390	4365	1077
504	20250102	115900	68852125	4415	4415	4415	4415	0
505	20250102	115800	68852125	4415	4415	4415	4415	0
506	20250102	115700	68852125	4415	4415	4415	4415	1
507	20250102	115600	68847710	4415	4415	4415	4415	0
508	20250102	115500	68847710	4415	4415	4415	4415	0
509	20250102	115400	68847710	4415	4415	4415	4415	0
510	20250102	115300	68847710	4415	4415	4415	4415	0
511	20250102	115200	68847710	4415	4415	4415	4415	30
512	20250102	115100	68715260	4385	4385	4385	4385	0
513	20250102	115000	68715260	4385	4385	4385	4385	0
514	20250102	114900	68715260	4385	4385	4385	4385	12
515	20250102	114800	68662640	4395	4410	4410	4395	1077
516	20250102	114700	63928935	4410	4410	4410	4410	0
517	20250102	114600	63928935	4410	4410	4410	4410	0
518	20250102	114500	63928935	4410	4410	4410	4410	0
519	20250102	114400	63928935	4410	4410	4410	4410	0
520	20250102	114300	63928935	4410	4410	4410	4410	0
521	20250102	114200	63928935	4410	4410	4410	4410	6
522	20250102	114100	63902475	4410	4410	4410	4410	0
523	20250102	114000	63902475	4410	4410	4410	4410	0
524	20250102	113900	63902475	4410	4410	4410	4410	0
525	20250102	113800	63902475	4410	4410	4410	4410	0
526	20250102	113700	63902475	4410	4410	4410	4410	0
527	20250102	113600	63902475	4410	4410	4410	4410	0
528	20250102	113500	63902475	4410	4410	4410	4410	0
529	20250102	113400	63902475	4410	4410	4410	4410	0
530	20250102	113300	63902475	4410	4405	4410	4405	243
531	20250102	113200	62830905	4400	4400	4400	4400	0
532	20250102	113100	62830905	4400	4400	4400	4400	0
533	20250102	113000	62830905	4400	4400	4400	4400	0
534	20250102	112900	62830905	4400	4400	4400	4400	0
535	20250102	112800	62830905	4400	4400	4400	4400	100
536	20250102	112700	62390905	4400	4400	4400	4400	45
537	20250102	112600	62192905	4405	4395	4405	4395	477
538	20250102	112500	60096420	4395	4390	4395	4390	95
539	20250102	112400	59678945	4390	4400	4400	4390	2000
540	20250102	112300	50879845	4415	4415	4415	4415	0
541	20250102	112200	50879845	4415	4415	4415	4415	0
542	20250102	112100	50879845	4415	4415	4415	4415	0
543	20250102	112000	50879845	4415	4415	4415	4415	0
544	20250102	111900	50879845	4415	4415	4415	4415	0
545	20250102	111800	50879845	4415	4415	4415	4415	3
546	20250102	111700	50866600	4415	4415	4415	4415	0
547	20250102	111600	50866600	4415	4415	4415	4415	0
548	20250102	111500	50866600	4415	4410	4415	4400	338
549	20250102	111400	49379325	4415	4410	4415	4410	6
550	20250102	111300	49352855	4415	4415	4415	4415	0
551	20250102	111200	49352855	4415	4410	4415	4400	2677
552	20250102	111100	37556050	4410	4395	4410	4395	5
553	20250102	111000	37534060	4410	4410	4410	4410	0
554	20250102	110900	37534060	4410	4410	4410	4410	0
555	20250102	110800	37534060	4410	4410	4410	4410	0
556	20250102	110700	37534060	4410	4410	4410	4410	0
557	20250102	110600	37534060	4410	4410	4410	4410	0
558	20250102	110500	37534060	4410	4395	4410	4390	958
559	20250102	110400	33328020	4410	4410	4410	4410	1
560	20250102	110300	33323610	4390	4395	4395	4390	23
561	20250102	110200	33222580	4420	4420	4420	4420	0
562	20250102	110100	33222580	4420	4420	4420	4420	0
563	20250102	110000	33222580	4420	4420	4420	4420	1
564	20250102	105900	33218160	4395	4395	4395	4395	1
565	20250102	105800	33213765	4425	4425	4425	4425	0
566	20250102	105700	33213765	4425	4425	4425	4425	0
567	20250102	105600	33213765	4425	4425	4425	4425	7
568	20250102	105500	33182790	4425	4425	4425	4425	3
569	20250102	105400	33169515	4430	4430	4430	4430	4
570	20250102	105300	33151795	4435	4420	4435	4420	12
571	20250102	105200	33098635	4420	4420	4420	4420	1
572	20250102	105100	33094215	4420	4420	4420	4420	0
573	20250102	105000	33094215	4420	4420	4420	4420	1
574	20250102	104900	33089795	4415	4415	4415	4415	3
575	20250102	104800	33076550	4415	4415	4415	4415	0
576	20250102	104700	33076550	4415	4400	4415	4390	631
577	20250102	104600	30302370	4415	4415	4415	4415	0
578	20250102	104500	30302370	4415	4415	4415	4415	0
579	20250102	104400	30302370	4415	4415	4415	4415	8
580	20250102	104300	30267050	4400	4405	4420	4400	751
581	20250102	104200	26958970	4420	4420	4420	4420	1
582	20250102	104100	26954550	4410	4410	4410	4410	103
583	20250102	104000	26500320	4410	4410	4410	4410	0
584	20250102	103900	26500320	4410	4410	4410	4410	0
585	20250102	103800	26500320	4410	4410	4410	4410	0
586	20250102	103700	26500320	4410	4410	4410	4410	0
587	20250102	103600	26500320	4410	4410	4410	4410	26
588	20250102	103500	26385660	4410	4410	4410	4410	0
589	20250102	103400	26385660	4410	4410	4410	4410	61
590	20250102	103300	26116650	4440	4425	4455	4425	103
591	20250102	103200	25659175	4420	4420	4420	4420	50
592	20250102	103100	25438175	4420	4420	4420	4420	1
593	20250102	103000	25433755	4410	4425	4425	4410	2181
594	20250102	102900	15804090	4425	4425	4425	4425	189
595	20250102	102800	14967765	4425	4425	4425	4425	20
596	20250102	102700	14879265	4425	4425	4425	4425	45
597	20250102	102600	14680140	4425	4425	4425	4425	0
598	20250102	102500	14680140	4425	4425	4425	4425	717
599	20250102	102400	11507415	4425	4425	4425	4425	24
600	20250102	102300	11401215	4425	4425	4425	4425	8
601	20250102	102200	11365815	4420	4460	4460	4420	411
602	20250102	102100	9547255	4425	4430	4465	4425	138
603	20250102	102000	8936285	4430	4420	4430	4420	82
604	20250102	101900	8573835	4420	4420	4420	4420	0
605	20250102	101800	8573835	4420	4420	4420	4420	0
606	20250102	101700	8573835	4420	4420	4420	4420	5
607	20250102	101600	8551735	4410	4410	4410	4410	81
608	20250102	101500	8194525	4395	4410	4410	4395	30
609	20250102	101400	8062625	4415	4405	4415	4400	43
610	20250102	101300	7873220	4390	4390	4390	4390	15
611	20250102	101200	7807370	4375	4375	4375	4375	0
612	20250102	101100	7807370	4375	4375	4375	4375	0
613	20250102	101000	7807370	4375	4375	4375	4375	0
614	20250102	100900	7807370	4375	4375	4375	4375	0
615	20250102	100800	7807370	4375	4375	4375	4365	196
616	20250102	100700	6950110	4375	4375	4375	4375	0
617	20250102	100600	6950110	4375	4375	4375	4375	5
618	20250102	100500	6928235	4375	4375	4375	4375	40
619	20250102	100400	6753235	4375	4375	4375	4370	854
620	20250102	100300	3017250	4375	4375	4375	4375	2
621	20250102	100200	3008500	4390	4390	4390	4390	0
622	20250102	100100	3008500	4390	4390	4390	4390	550
623	20250102	100000	594000	4400	4400	4400	4400	135