KissMeData/376190/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	212800	111188465	4165	4165	4165	4165	300
3	20250108	212700	111188465	4165	4165	4165	4165	0
4	20250108	212600	111188465	4165	4165	4165	4165	0
5	20250108	212500	111188465	4165	4165	4165	4165	0
6	20250108	212400	111188465	4165	4165	4165	4165	0
7	20250108	212300	111188465	4165	4165	4165	4165	0
8	20250108	212200	111188465	4165	4165	4165	4165	0
9	20250108	212100	111188465	4165	4165	4165	4165	0
10	20250108	212000	111188465	4165	4165	4165	4165	0
11	20250108	211900	111188465	4165	4165	4165	4165	0
12	20250108	211800	111188465	4165	4165	4165	4165	0
13	20250108	211700	111188465	4165	4165	4165	4165	0
14	20250108	211600	111188465	4165	4165	4165	4165	0
15	20250108	211500	111188465	4165	4165	4165	4165	0
16	20250108	211400	111188465	4165	4165	4165	4165	0
17	20250108	211300	111188465	4165	4165	4165	4165	0
18	20250108	211200	111188465	4165	4165	4165	4165	0
19	20250108	211100	111188465	4165	4165	4165	4165	0
20	20250108	211000	111188465	4165	4165	4165	4165	0
21	20250108	210900	111188465	4165	4165	4165	4165	0
22	20250108	210800	111188465	4165	4165	4165	4165	0
23	20250108	210700	111188465	4165	4165	4165	4165	0
24	20250108	210600	111188465	4165	4165	4165	4165	0
25	20250108	210500	111188465	4165	4165	4165	4165	0
26	20250108	210400	111188465	4165	4165	4165	4165	0
27	20250108	210300	111188465	4165	4165	4165	4165	0
28	20250108	210200	111188465	4165	4165	4165	4165	0
29	20250108	210100	111188465	4165	4165	4165	4165	0
30	20250108	210000	111188465	4165	4165	4165	4165	0
31	20250108	205900	111188465	4165	4165	4165	4165	0
32	20250108	205800	111188465	4165	4165	4165	4165	300
33	20250108	205700	111188465	4165	4165	4165	4165	0
34	20250108	205600	111188465	4165	4165	4165	4165	0
35	20250108	205500	111188465	4165	4165	4165	4165	0
36	20250108	205400	111188465	4165	4165	4165	4165	0
37	20250108	205300	111188465	4165	4165	4165	4165	0
38	20250108	205200	111188465	4165	4165	4165	4165	0
39	20250108	205100	111188465	4165	4165	4165	4165	0
40	20250108	205000	111188465	4165	4165	4165	4165	0
41	20250108	204900	111188465	4165	4165	4165	4165	0
42	20250108	204800	111188465	4165	4165	4165	4165	0
43	20250108	204700	111188465	4165	4165	4165	4165	0
44	20250108	204600	111188465	4165	4165	4165	4165	0
45	20250108	204500	111188465	4165	4165	4165	4165	0
46	20250108	204400	111188465	4165	4165	4165	4165	0
47	20250108	204300	111188465	4165	4165	4165	4165	0
48	20250108	204200	111188465	4165	4165	4165	4165	0
49	20250108	204100	111188465	4165	4165	4165	4165	0
50	20250108	204000	111188465	4165	4165	4165	4165	0
51	20250108	203900	111188465	4165	4165	4165	4165	0
52	20250108	203800	111188465	4165	4165	4165	4165	0
53	20250108	203700	111188465	4165	4165	4165	4165	0
54	20250108	203600	111188465	4165	4165	4165	4165	0
55	20250108	203500	111188465	4165	4165	4165	4165	0
56	20250108	203400	111188465	4165	4165	4165	4165	0
57	20250108	203300	111188465	4165	4165	4165	4165	0
58	20250108	203200	111188465	4165	4165	4165	4165	0
59	20250108	203100	111188465	4165	4165	4165	4165	0
60	20250108	203000	111188465	4165	4165	4165	4165	0
61	20250108	202900	111188465	4165	4165	4165	4165	0
62	20250108	202800	111188465	4165	4165	4165	4165	300
63	20250108	202700	111188465	4165	4165	4165	4165	0
64	20250108	202600	111188465	4165	4165	4165	4165	0
65	20250108	202500	111188465	4165	4165	4165	4165	0
66	20250108	202400	111188465	4165	4165	4165	4165	0
67	20250108	202300	111188465	4165	4165	4165	4165	0
68	20250108	202200	111188465	4165	4165	4165	4165	0
69	20250108	202100	111188465	4165	4165	4165	4165	0
70	20250108	202000	111188465	4165	4165	4165	4165	0
71	20250108	201900	111188465	4165	4165	4165	4165	0
72	20250108	201800	111188465	4165	4165	4165	4165	0
73	20250108	201700	111188465	4165	4165	4165	4165	0
74	20250108	201600	111188465	4165	4165	4165	4165	0
75	20250108	201500	111188465	4165	4165	4165	4165	0
76	20250108	201400	111188465	4165	4165	4165	4165	0
77	20250108	201300	111188465	4165	4165	4165	4165	0
78	20250108	201200	111188465	4165	4165	4165	4165	0
79	20250108	201100	111188465	4165	4165	4165	4165	0
80	20250108	201000	111188465	4165	4165	4165	4165	0
81	20250108	200900	111188465	4165	4165	4165	4165	0
82	20250108	200800	111188465	4165	4165	4165	4165	0
83	20250108	200700	111188465	4165	4165	4165	4165	0
84	20250108	200600	111188465	4165	4165	4165	4165	0
85	20250108	200500	111188465	4165	4165	4165	4165	0
86	20250108	200400	111188465	4165	4165	4165	4165	0
87	20250108	200300	111188465	4165	4165	4165	4165	0
88	20250108	200200	111188465	4165	4165	4165	4165	0
89	20250108	200100	111188465	4165	4165	4165	4165	0
90	20250108	200000	111188465	4165	4165	4165	4165	0
91	20250108	195900	111188465	4165	4165	4165	4165	0
92	20250108	195800	111188465	4165	4165	4165	4165	300
93	20250108	195700	111188465	4165	4165	4165	4165	0
94	20250108	195600	111188465	4165	4165	4165	4165	0
95	20250108	195500	111188465	4165	4165	4165	4165	0
96	20250108	195400	111188465	4165	4165	4165	4165	0
97	20250108	195300	111188465	4165	4165	4165	4165	0
98	20250108	195200	111188465	4165	4165	4165	4165	0
99	20250108	195100	111188465	4165	4165	4165	4165	0
100	20250108	195000	111188465	4165	4165	4165	4165	0
101	20250108	194900	111188465	4165	4165	4165	4165	0
102	20250108	194800	111188465	4165	4165	4165	4165	0
103	20250108	194700	111188465	4165	4165	4165	4165	0
104	20250108	194600	111188465	4165	4165	4165	4165	0
105	20250108	194500	111188465	4165	4165	4165	4165	0
106	20250108	194400	111188465	4165	4165	4165	4165	0
107	20250108	194300	111188465	4165	4165	4165	4165	0
108	20250108	194200	111188465	4165	4165	4165	4165	0
109	20250108	194100	111188465	4165	4165	4165	4165	0
110	20250108	194000	111188465	4165	4165	4165	4165	0
111	20250108	193900	111188465	4165	4165	4165	4165	0
112	20250108	193800	111188465	4165	4165	4165	4165	0
113	20250108	193700	111188465	4165	4165	4165	4165	0
114	20250108	193600	111188465	4165	4165	4165	4165	0
115	20250108	193500	111188465	4165	4165	4165	4165	0
116	20250108	193400	111188465	4165	4165	4165	4165	0
117	20250108	193300	111188465	4165	4165	4165	4165	0
118	20250108	193200	111188465	4165	4165	4165	4165	0
119	20250108	193100	111188465	4165	4165	4165	4165	0
120	20250108	193000	111188465	4165	4165	4165	4165	0
121	20250108	192900	111188465	4165	4165	4165	4165	0
122	20250108	192800	111188465	4165	4165	4165	4165	300
123	20250108	192700	111188465	4165	4165	4165	4165	0
124	20250108	192600	111188465	4165	4165	4165	4165	0
125	20250108	192500	111188465	4165	4165	4165	4165	0
126	20250108	192400	111188465	4165	4165	4165	4165	0
127	20250108	192300	111188465	4165	4165	4165	4165	0
128	20250108	192200	111188465	4165	4165	4165	4165	0
129	20250108	192100	111188465	4165	4165	4165	4165	0
130	20250108	192000	111188465	4165	4165	4165	4165	0
131	20250108	191900	111188465	4165	4165	4165	4165	0
132	20250108	191800	111188465	4165	4165	4165	4165	0
133	20250108	191700	111188465	4165	4165	4165	4165	0
134	20250108	191600	111188465	4165	4165	4165	4165	0
135	20250108	191500	111188465	4165	4165	4165	4165	0
136	20250108	191400	111188465	4165	4165	4165	4165	0
137	20250108	191300	111188465	4165	4165	4165	4165	0
138	20250108	191200	111188465	4165	4165	4165	4165	0
139	20250108	191100	111188465	4165	4165	4165	4165	0
140	20250108	191000	111188465	4165	4165	4165	4165	0
141	20250108	190900	111188465	4165	4165	4165	4165	0
142	20250108	190800	111188465	4165	4165	4165	4165	0
143	20250108	190700	111188465	4165	4165	4165	4165	0
144	20250108	190600	111188465	4165	4165	4165	4165	0
145	20250108	190500	111188465	4165	4165	4165	4165	0
146	20250108	190400	111188465	4165	4165	4165	4165	0
147	20250108	190300	111188465	4165	4165	4165	4165	0
148	20250108	190200	111188465	4165	4165	4165	4165	0
149	20250108	190100	111188465	4165	4165	4165	4165	0
150	20250108	190000	111188465	4165	4165	4165	4165	0
151	20250108	185900	111188465	4165	4165	4165	4165	0
152	20250108	185800	111188465	4165	4165	4165	4165	300
153	20250108	185700	111188465	4165	4165	4165	4165	0
154	20250108	185600	111188465	4165	4165	4165	4165	0
155	20250108	185500	111188465	4165	4165	4165	4165	0
156	20250108	185400	111188465	4165	4165	4165	4165	0
157	20250108	185300	111188465	4165	4165	4165	4165	0
158	20250108	185200	111188465	4165	4165	4165	4165	0
159	20250108	185100	111188465	4165	4165	4165	4165	0
160	20250108	185000	111188465	4165	4165	4165	4165	0
161	20250108	184900	111188465	4165	4165	4165	4165	0
162	20250108	184800	111188465	4165	4165	4165	4165	0
163	20250108	184700	111188465	4165	4165	4165	4165	0
164	20250108	184600	111188465	4165	4165	4165	4165	0
165	20250108	184500	111188465	4165	4165	4165	4165	0
166	20250108	184400	111188465	4165	4165	4165	4165	0
167	20250108	184300	111188465	4165	4165	4165	4165	0
168	20250108	184200	111188465	4165	4165	4165	4165	0
169	20250108	184100	111188465	4165	4165	4165	4165	0
170	20250108	184000	111188465	4165	4165	4165	4165	0
171	20250108	183900	111188465	4165	4165	4165	4165	0
172	20250108	183800	111188465	4165	4165	4165	4165	0
173	20250108	183700	111188465	4165	4165	4165	4165	0
174	20250108	183600	111188465	4165	4165	4165	4165	0
175	20250108	183500	111188465	4165	4165	4165	4165	0
176	20250108	183400	111188465	4165	4165	4165	4165	0
177	20250108	183300	111188465	4165	4165	4165	4165	0
178	20250108	183200	111188465	4165	4165	4165	4165	0
179	20250108	183100	111188465	4165	4165	4165	4165	0
180	20250108	183000	111188465	4165	4165	4165	4165	0
181	20250108	182900	111188465	4165	4165	4165	4165	0
182	20250108	182800	111188465	4165	4165	4165	4165	300
183	20250108	182700	111188465	4165	4165	4165	4165	0
184	20250108	182600	111188465	4165	4165	4165	4165	0
185	20250108	182500	111188465	4165	4165	4165	4165	0
186	20250108	182400	111188465	4165	4165	4165	4165	0
187	20250108	182300	111188465	4165	4165	4165	4165	0
188	20250108	182200	111188465	4165	4165	4165	4165	0
189	20250108	182100	111188465	4165	4165	4165	4165	0
190	20250108	182000	111188465	4165	4165	4165	4165	0
191	20250108	181900	111188465	4165	4165	4165	4165	0
192	20250108	181800	111188465	4165	4165	4165	4165	0
193	20250108	181700	111188465	4165	4165	4165	4165	0
194	20250108	181600	111188465	4165	4165	4165	4165	0
195	20250108	181500	111188465	4165	4165	4165	4165	0
196	20250108	181400	111188465	4165	4165	4165	4165	0
197	20250108	181300	111188465	4165	4165	4165	4165	0
198	20250108	181200	111188465	4165	4165	4165	4165	0
199	20250108	181100	111188465	4165	4165	4165	4165	0
200	20250108	181000	111188465	4165	4165	4165	4165	0
201	20250108	180900	111188465	4165	4165	4165	4165	0
202	20250108	180800	111188465	4165	4165	4165	4165	0
203	20250108	180700	111188465	4165	4165	4165	4165	0
204	20250108	180600	111188465	4165	4165	4165	4165	0
205	20250108	180500	111188465	4165	4165	4165	4165	0
206	20250108	180400	111188465	4165	4165	4165	4165	0
207	20250108	180300	111188465	4165	4165	4165	4165	0
208	20250108	180200	111188465	4165	4165	4165	4165	0
209	20250108	180100	111188465	4165	4165	4165	4165	0
210	20250108	180000	111188465	4165	4165	4165	4165	0
211	20250108	175900	111188465	4165	4165	4165	4165	0
212	20250108	175800	111188465	4165	4165	4165	4165	300
213	20250108	175700	111188465	4165	4165	4165	4165	0
214	20250108	175600	111188465	4165	4165	4165	4165	0
215	20250108	175500	111188465	4165	4165	4165	4165	0
216	20250108	175400	111188465	4165	4165	4165	4165	0
217	20250108	175300	111188465	4165	4165	4165	4165	0
218	20250108	175200	111188465	4165	4165	4165	4165	0
219	20250108	175100	111188465	4165	4165	4165	4165	0
220	20250108	175000	111188465	4165	4165	4165	4165	0
221	20250108	174900	111188465	4165	4165	4165	4165	0
222	20250108	174800	111188465	4165	4165	4165	4165	0
223	20250108	174700	111188465	4165	4165	4165	4165	0
224	20250108	174600	111188465	4165	4165	4165	4165	0
225	20250108	174500	111188465	4165	4165	4165	4165	0
226	20250108	174400	111188465	4165	4165	4165	4165	0
227	20250108	174300	111188465	4165	4165	4165	4165	0
228	20250108	174200	111188465	4165	4165	4165	4165	0
229	20250108	174100	111188465	4165	4165	4165	4165	0
230	20250108	174000	111188465	4165	4165	4165	4165	0
231	20250108	173900	111188465	4165	4165	4165	4165	0
232	20250108	173800	111188465	4165	4165	4165	4165	0
233	20250108	173700	111188465	4165	4165	4165	4165	0
234	20250108	173600	111188465	4165	4165	4165	4165	0
235	20250108	173500	111188465	4165	4165	4165	4165	0
236	20250108	173400	111188465	4165	4165	4165	4165	0
237	20250108	173300	111188465	4165	4165	4165	4165	0
238	20250108	173200	111188465	4165	4165	4165	4165	0
239	20250108	173100	111188465	4165	4165	4165	4165	0
240	20250108	173000	111188465	4165	4165	4165	4165	0
241	20250108	172900	111188465	4165	4165	4165	4165	0
242	20250108	172800	111188465	4165	4165	4165	4165	300
243	20250108	172700	111188465	4165	4165	4165	4165	0
244	20250108	172600	111188465	4165	4165	4165	4165	0
245	20250108	172500	111188465	4165	4165	4165	4165	0
246	20250108	172400	111188465	4165	4165	4165	4165	0
247	20250108	172300	111188465	4165	4165	4165	4165	0
248	20250108	172200	111188465	4165	4165	4165	4165	0
249	20250108	172100	111188465	4165	4165	4165	4165	0
250	20250108	172000	111188465	4165	4165	4165	4165	0
251	20250108	171900	111188465	4165	4165	4165	4165	0
252	20250108	171800	111188465	4165	4165	4165	4165	0
253	20250108	171700	111188465	4165	4165	4165	4165	0
254	20250108	171600	111188465	4165	4165	4165	4165	0
255	20250108	171500	111188465	4165	4165	4165	4165	0
256	20250108	171400	111188465	4165	4165	4165	4165	0
257	20250108	171300	111188465	4165	4165	4165	4165	0
258	20250108	171200	111188465	4165	4165	4165	4165	0
259	20250108	171100	111188465	4165	4165	4165	4165	0
260	20250108	171000	111188465	4165	4165	4165	4165	0
261	20250108	170900	111188465	4165	4165	4165	4165	0
262	20250108	170800	111188465	4165	4165	4165	4165	0
263	20250108	170700	111188465	4165	4165	4165	4165	0
264	20250108	170600	111188465	4165	4165	4165	4165	0
265	20250108	170500	111188465	4165	4165	4165	4165	0
266	20250108	170400	111188465	4165	4165	4165	4165	0
267	20250108	170300	111188465	4165	4165	4165	4165	0
268	20250108	170200	111188465	4165	4165	4165	4165	0
269	20250108	170100	111188465	4165	4165	4165	4165	0
270	20250108	170000	111188465	4165	4165	4165	4165	0
271	20250108	165900	111188465	4165	4165	4165	4165	0
272	20250108	165800	111188465	4165	4165	4165	4165	300
273	20250108	165700	111188465	4165	4165	4165	4165	0
274	20250108	165600	111188465	4165	4165	4165	4165	0
275	20250108	165500	111188465	4165	4165	4165	4165	0
276	20250108	165400	111188465	4165	4165	4165	4165	0
277	20250108	165300	111188465	4165	4165	4165	4165	0
278	20250108	165200	111188465	4165	4165	4165	4165	0
279	20250108	165100	111188465	4165	4165	4165	4165	0
280	20250108	165000	111188465	4165	4165	4165	4165	0
281	20250108	164900	111188465	4165	4165	4165	4165	0
282	20250108	164800	111188465	4165	4165	4165	4165	0
283	20250108	164700	111188465	4165	4165	4165	4165	0
284	20250108	164600	111188465	4165	4165	4165	4165	0
285	20250108	164500	111188465	4165	4165	4165	4165	0
286	20250108	164400	111188465	4165	4165	4165	4165	0
287	20250108	164300	111188465	4165	4165	4165	4165	0
288	20250108	164200	111188465	4165	4165	4165	4165	0
289	20250108	164100	111188465	4165	4165	4165	4165	0
290	20250108	164000	111188465	4165	4165	4165	4165	0
291	20250108	163900	111188465	4165	4165	4165	4165	0
292	20250108	163800	111188465	4165	4165	4165	4165	0
293	20250108	163700	111188465	4165	4165	4165	4165	0
294	20250108	163600	111188465	4165	4165	4165	4165	0
295	20250108	163500	111188465	4165	4165	4165	4165	0
296	20250108	163400	111188465	4165	4165	4165	4165	0
297	20250108	163300	111188465	4165	4165	4165	4165	0
298	20250108	163200	111188465	4165	4165	4165	4165	0
299	20250108	163100	111188465	4165	4165	4165	4165	0
300	20250108	163000	111188465	4165	4165	4165	4165	0
301	20250108	162900	111188465	4165	4165	4165	4165	0
302	20250108	162800	111188465	4165	4165	4165	4165	300
303	20250108	162700	111188465	4165	4165	4165	4165	0
304	20250108	162600	111188465	4165	4165	4165	4165	0
305	20250108	162500	111188465	4165	4165	4165	4165	0
306	20250108	162400	111188465	4165	4165	4165	4165	0
307	20250108	162300	111188465	4165	4165	4165	4165	0
308	20250108	162200	111188465	4165	4165	4165	4165	0
309	20250108	162100	111188465	4165	4165	4165	4165	0
310	20250108	162000	111188465	4165	4165	4165	4165	0
311	20250108	161900	111188465	4165	4165	4165	4165	0
312	20250108	161800	111188465	4165	4165	4165	4165	0
313	20250108	161700	111188465	4165	4165	4165	4165	0
314	20250108	161600	111188465	4165	4165	4165	4165	0
315	20250108	161500	111188465	4165	4165	4165	4165	0
316	20250108	161400	111188465	4165	4165	4165	4165	0
317	20250108	161300	111188465	4165	4165	4165	4165	0
318	20250108	161200	111188465	4165	4165	4165	4165	0
319	20250108	161100	111188465	4165	4165	4165	4165	0
320	20250108	161000	111188465	4165	4165	4165	4165	0
321	20250108	160900	111188465	4165	4165	4165	4165	0
322	20250108	160800	111188465	4165	4165	4165	4165	0
323	20250108	160700	111188465	4165	4165	4165	4165	0
324	20250108	160600	111188465	4165	4165	4165	4165	0
325	20250108	160500	111188465	4165	4165	4165	4165	0
326	20250108	160400	111188465	4165	4165	4165	4165	0
327	20250108	160300	111188465	4165	4165	4165	4165	0
328	20250108	160200	111188465	4165	4165	4165	4165	0
329	20250108	160100	111188465	4165	4165	4165	4165	0
330	20250108	160000	111188465	4165	4165	4165	4165	0
331	20250108	155900	111188465	4165	4165	4165	4165	0
332	20250108	155800	111188465	4165	4165	4165	4165	300
333	20250108	155700	111188465	4165	4165	4165	4165	0
334	20250108	155600	111188465	4165	4165	4165	4165	0
335	20250108	155500	111188465	4165	4165	4165	4165	0
336	20250108	155400	111188465	4165	4165	4165	4165	0
337	20250108	155300	111188465	4165	4165	4165	4165	0
338	20250108	155200	111188465	4165	4165	4165	4165	0
339	20250108	155100	111188465	4165	4165	4165	4165	0
340	20250108	155000	111188465	4165	4165	4165	4165	0
341	20250108	154900	111188465	4165	4165	4165	4165	0
342	20250108	154800	111188465	4165	4165	4165	4165	0
343	20250108	154700	111188465	4165	4165	4165	4165	0
344	20250108	154600	111188465	4165	4165	4165	4165	0
345	20250108	154500	111188465	4165	4165	4165	4165	0
346	20250108	154400	111188465	4165	4165	4165	4165	0
347	20250108	154300	111188465	4165	4165	4165	4165	0
348	20250108	154200	111188465	4165	4165	4165	4165	0
349	20250108	154100	111188465	4165	4165	4165	4165	0
350	20250108	154000	111188465	4165	4165	4165	4165	0
351	20250108	153900	111188465	4165	4165	4165	4165	0
352	20250108	153800	111188465	4165	4165	4165	4165	0
353	20250108	153700	111188465	4165	4165	4165	4165	0
354	20250108	153600	111188465	4165	4165	4165	4165	0
355	20250108	153500	111188465	4165	4165	4165	4165	0
356	20250108	153400	111188465	4165	4165	4165	4165	0
357	20250108	153300	111188465	4165	4165	4165	4165	0
358	20250108	153200	111188465	4165	4165	4165	4165	0
359	20250108	153100	111188465	4165	4165	4165	4165	0
360	20250108	153000	111188465	4165	4165	4165	4165	300
361	20250108	152900	109938965	4180	4180	4180	4180	0
362	20250108	152800	109938965	4180	4180	4180	4180	0
363	20250108	152700	109938965	4180	4180	4180	4180	0
364	20250108	152600	109938965	4180	4180	4180	4180	0
365	20250108	152500	109938965	4180	4180	4180	4180	0
366	20250108	152400	109938965	4180	4180	4180	4180	0
367	20250108	152300	109938965	4180	4180	4180	4180	0
368	20250108	152200	109938965	4180	4180	4180	4180	0
369	20250108	152100	109938965	4180	4180	4180	4180	0
370	20250108	152000	109938965	4180	4180	4180	4180	0
371	20250108	151900	109938965	4180	4180	4180	4180	1
372	20250108	151800	109934785	4195	4195	4195	4195	0
373	20250108	151700	109934785	4195	4190	4195	4190	11
374	20250108	151600	109888690	4175	4175	4175	4175	0
375	20250108	151500	109888690	4175	4180	4180	4175	90
376	20250108	151400	109512675	4180	4180	4180	4180	3
377	20250108	151300	109500135	4190	4190	4190	4190	0
378	20250108	151200	109500135	4190	4190	4190	4190	1
379	20250108	151100	109495945	4180	4180	4180	4180	0
380	20250108	151000	109495945	4180	4190	4190	4180	232
381	20250108	150900	108525960	4195	4195	4195	4195	5
382	20250108	150800	108504985	4195	4195	4195	4195	0
383	20250108	150700	108504985	4195	4195	4195	4195	0
384	20250108	150600	108504985	4195	4200	4200	4185	1088
385	20250108	150500	103940770	4200	4200	4200	4200	19
386	20250108	150400	103860970	4200	4200	4200	4200	0
387	20250108	150300	103860970	4200	4200	4200	4200	1255
388	20250108	150200	98589970	4200	4200	4200	4200	14
389	20250108	150100	98531170	4195	4200	4200	4195	206
390	20250108	150000	97666915	4200	4200	4200	4195	7109
391	20250108	145900	67809140	4200	4200	4200	4200	301
392	20250108	145800	66544940	4200	4200	4200	4200	69
393	20250108	145700	66255140	4195	4195	4195	4195	176
394	20250108	145600	65516820	4190	4190	4195	4190	35
395	20250108	145500	65370110	4190	4190	4190	4190	282
396	20250108	145400	64188530	4190	4190	4190	4190	6
397	20250108	145300	64163390	4190	4190	4190	4190	0
398	20250108	145200	64163390	4190	4190	4190	4190	0
399	20250108	145100	64163390	4190	4190	4190	4190	0
400	20250108	145000	64163390	4190	4190	4190	4190	0
401	20250108	144900	64163390	4190	4190	4190	4190	0
402	20250108	144800	64163390	4190	4190	4190	4190	0
403	20250108	144700	64163390	4190	4190	4190	4190	0
404	20250108	144600	64163390	4190	4190	4190	4190	0
405	20250108	144500	64163390	4190	4190	4190	4190	0
406	20250108	144400	64163390	4190	4190	4190	4190	0
407	20250108	144300	64163390	4190	4190	4190	4190	5
408	20250108	144200	64142440	4190	4190	4190	4190	30
409	20250108	144100	64016740	4190	4190	4190	4190	0
410	20250108	144000	64016740	4190	4190	4190	4190	0
411	20250108	143900	64016740	4190	4190	4190	4190	0
412	20250108	143800	64016740	4190	4190	4190	4190	80
413	20250108	143700	63681540	4150	4195	4195	4150	52
414	20250108	143600	63464870	4200	4195	4200	4195	728
415	20250108	143500	60407410	4190	4190	4195	4160	479
416	20250108	143400	58400120	4150	4185	4200	4150	6397
417	20250108	143300	31566975	4185	4175	4185	4175	315
418	20250108	143200	30250580	4170	4165	4175	4165	456
419	20250108	143100	28349455	4165	4150	4165	4150	100
420	20250108	143000	27933620	4145	4145	4145	4145	0
421	20250108	142900	27933620	4145	4145	4145	4145	26
422	20250108	142800	27825850	4135	4135	4135	4135	0
423	20250108	142700	27825850	4135	4135	4135	4135	0
424	20250108	142600	27825850	4135	4135	4135	4135	0
425	20250108	142500	27825850	4135	4135	4135	4135	0
426	20250108	142400	27825850	4135	4135	4135	4135	0
427	20250108	142300	27825850	4135	4135	4135	4135	0
428	20250108	142200	27825850	4135	4135	4135	4135	0
429	20250108	142100	27825850	4135	4135	4135	4135	0
430	20250108	142000	27825850	4135	4135	4135	4135	0
431	20250108	141900	27825850	4135	4135	4135	4135	1
432	20250108	141800	27821715	4140	4140	4140	4140	11
433	20250108	141700	27776175	4140	4140	4140	4140	0
434	20250108	141600	27776175	4140	4140	4140	4140	0
435	20250108	141500	27776175	4140	4140	4140	4140	0
436	20250108	141400	27776175	4140	4140	4140	4140	0
437	20250108	141300	27776175	4140	4140	4140	4140	0
438	20250108	141200	27776175	4140	4140	4140	4140	0
439	20250108	141100	27776175	4140	4140	4140	4140	0
440	20250108	141000	27776175	4140	4140	4140	4140	0
441	20250108	140900	27776175	4140	4140	4140	4140	0
442	20250108	140800	27776175	4140	4140	4140	4140	0
443	20250108	140700	27776175	4140	4140	4140	4140	0
444	20250108	140600	27776175	4140	4140	4140	4140	0
445	20250108	140500	27776175	4140	4140	4140	4140	19
446	20250108	140400	27697515	4140	4140	4140	4140	0
447	20250108	140300	27697515	4140	4140	4140	4140	0
448	20250108	140200	27697515	4140	4140	4140	4140	0
449	20250108	140100	27697515	4140	4140	4140	4140	0
450	20250108	140000	27697515	4140	4140	4140	4140	0
451	20250108	135900	27697515	4140	4140	4140	4140	0
452	20250108	135800	27697515	4140	4140	4140	4140	16
453	20250108	135700	27631275	4145	4145	4145	4145	0
454	20250108	135600	27631275	4145	4145	4145	4145	0
455	20250108	135500	27631275	4145	4145	4145	4145	40
456	20250108	135400	27465475	4145	4145	4145	4145	0
457	20250108	135300	27465475	4145	4145	4145	4145	0
458	20250108	135200	27465475	4145	4145	4145	4145	0
459	20250108	135100	27465475	4145	4145	4145	4145	0
460	20250108	135000	27465475	4145	4145	4145	4145	0
461	20250108	134900	27465475	4145	4145	4145	4145	0
462	20250108	134800	27465475	4145	4145	4145	4145	1
463	20250108	134700	27461330	4145	4145	4145	4145	0
464	20250108	134600	27461330	4145	4145	4145	4145	10
465	20250108	134500	27419880	4145	4145	4145	4145	0
466	20250108	134400	27419880	4145	4145	4145	4145	0
467	20250108	134300	27419880	4145	4145	4145	4145	0
468	20250108	134200	27419880	4145	4145	4145	4145	0
469	20250108	134100	27419880	4145	4145	4145	4145	0
470	20250108	134000	27419880	4145	4145	4145	4145	0
471	20250108	133900	27419880	4145	4145	4145	4145	0
472	20250108	133800	27419880	4145	4145	4145	4145	0
473	20250108	133700	27419880	4145	4145	4145	4145	0
474	20250108	133600	27419880	4145	4145	4145	4145	0
475	20250108	133500	27419880	4145	4145	4145	4145	0
476	20250108	133400	27419880	4145	4145	4145	4145	0
477	20250108	133300	27419880	4145	4145	4145	4145	0
478	20250108	133200	27419880	4145	4145	4145	4145	0
479	20250108	133100	27419880	4145	4145	4145	4145	0
480	20250108	133000	27419880	4145	4145	4145	4145	0
481	20250108	132900	27419880	4145	4145	4145	4145	0
482	20250108	132800	27419880	4145	4150	4150	4145	70
483	20250108	132700	27129725	4165	4165	4165	4165	0
484	20250108	132600	27129725	4165	4165	4165	4165	0
485	20250108	132500	27129725	4165	4165	4165	4165	0
486	20250108	132400	27129725	4165	4165	4165	4165	3
487	20250108	132300	27117230	4145	4150	4160	4145	124
488	20250108	132200	26601975	4155	4155	4155	4155	0
489	20250108	132100	26601975	4155	4155	4155	4155	0
490	20250108	132000	26601975	4155	4155	4155	4155	0
491	20250108	131900	26601975	4155	4155	4155	4155	0
492	20250108	131800	26601975	4155	4155	4155	4155	0
493	20250108	131700	26601975	4155	4155	4155	4155	0
494	20250108	131600	26601975	4155	4155	4155	4155	0
495	20250108	131500	26601975	4155	4155	4155	4155	0
496	20250108	131400	26601975	4155	4155	4155	4155	1
497	20250108	131300	26597820	4150	4150	4150	4150	0
498	20250108	131200	26597820	4150	4150	4150	4150	1
499	20250108	131100	26593670	4160	4160	4160	4160	0
500	20250108	131000	26593670	4160	4160	4160	4160	0
501	20250108	130900	26593670	4160	4160	4160	4160	0
502	20250108	130800	26593670	4160	4160	4160	4160	0
503	20250108	130700	26593670	4160	4160	4160	4160	0
504	20250108	130600	26593670	4160	4160	4160	4160	0
505	20250108	130500	26593670	4160	4160	4160	4160	0
506	20250108	130400	26593670	4160	4160	4160	4160	0
507	20250108	130300	26593670	4160	4160	4160	4160	0
508	20250108	130200	26593670	4160	4150	4160	4150	200
509	20250108	130100	25762170	4145	4145	4145	4145	0
510	20250108	130000	25762170	4145	4145	4145	4145	0
511	20250108	125900	25762170	4145	4145	4145	4145	2
512	20250108	125800	25753880	4145	4145	4145	4145	1
513	20250108	125700	25749735	4140	4140	4140	4140	0
514	20250108	125600	25749735	4140	4140	4140	4140	834
515	20250108	125500	22296975	4140	4140	4140	4140	0
516	20250108	125400	22296975	4140	4140	4140	4140	0
517	20250108	125300	22296975	4140	4140	4140	4140	0
518	20250108	125200	22296975	4140	4140	4140	4140	0
519	20250108	125100	22296975	4140	4140	4140	4140	0
520	20250108	125000	22296975	4140	4140	4140	4140	0
521	20250108	124900	22296975	4140	4140	4140	4140	0
522	20250108	124800	22296975	4140	4140	4140	4140	0
523	20250108	124700	22296975	4140	4140	4140	4140	2
524	20250108	124600	22288695	4140	4140	4140	4140	48
525	20250108	124500	22089975	4150	4150	4150	4150	0
526	20250108	124400	22089975	4150	4150	4150	4150	0
527	20250108	124300	22089975	4150	4150	4150	4150	0
528	20250108	124200	22089975	4150	4150	4150	4150	0
529	20250108	124100	22089975	4150	4150	4150	4150	0
530	20250108	124000	22089975	4150	4150	4150	4150	0
531	20250108	123900	22089975	4150	4150	4150	4150	0
532	20250108	123800	22089975	4150	4150	4150	4150	1
533	20250108	123700	22085825	4150	4150	4150	4150	0
534	20250108	123600	22085825	4150	4150	4150	4150	0
535	20250108	123500	22085825	4150	4150	4150	4150	0
536	20250108	123400	22085825	4150	4150	4150	4150	1
537	20250108	123300	22081675	4145	4150	4150	4145	2
538	20250108	123200	22073380	4145	4145	4145	4145	0
539	20250108	123100	22073380	4145	4145	4145	4145	2
540	20250108	123000	22065090	4145	4145	4145	4145	4
541	20250108	122900	22048510	4140	4150	4150	4140	14
542	20250108	122800	21990420	4150	4150	4150	4150	0
543	20250108	122700	21990420	4150	4150	4150	4150	0
544	20250108	122600	21990420	4150	4150	4150	4150	4
545	20250108	122500	21973820	4155	4155	4155	4155	0
546	20250108	122400	21973820	4155	4155	4155	4155	0
547	20250108	122300	21973820	4155	4155	4155	4155	0
548	20250108	122200	21973820	4155	4155	4155	4155	0
549	20250108	122100	21973820	4155	4155	4155	4155	0
550	20250108	122000	21973820	4155	4155	4155	4155	0
551	20250108	121900	21973820	4155	4155	4155	4155	0
552	20250108	121800	21973820	4155	4155	4155	4155	1
553	20250108	121700	21969665	4155	4155	4155	4155	0
554	20250108	121600	21969665	4155	4155	4155	4155	0
555	20250108	121500	21969665	4155	4155	4155	4155	0
556	20250108	121400	21969665	4155	4155	4155	4155	0
557	20250108	121300	21969665	4155	4155	4155	4155	6
558	20250108	121200	21944735	4155	4155	4155	4155	30
559	20250108	121100	21820085	4150	4150	4150	4150	0
560	20250108	121000	21820085	4150	4155	4155	4150	61
561	20250108	120900	21566900	4155	4155	4155	4155	2
562	20250108	120800	21558590	4155	4155	4155	4150	11
563	20250108	120700	21512890	4160	4160	4160	4160	0
564	20250108	120600	21512890	4160	4160	4160	4160	0
565	20250108	120500	21512890	4160	4160	4160	4160	0
566	20250108	120400	21512890	4160	4160	4160	4160	0
567	20250108	120300	21512890	4160	4160	4160	4160	0
568	20250108	120200	21512890	4160	4160	4160	4160	1
569	20250108	120100	21508730	4160	4160	4160	4160	0
570	20250108	120000	21508730	4160	4160	4160	4160	0
571	20250108	115900	21508730	4160	4160	4160	4160	0
572	20250108	115800	21508730	4160	4160	4160	4160	0
573	20250108	115700	21508730	4160	4160	4160	4160	0
574	20250108	115600	21508730	4160	4160	4160	4160	0
575	20250108	115500	21508730	4160	4160	4160	4160	0
576	20250108	115400	21508730	4160	4160	4160	4160	2
577	20250108	115300	21500410	4155	4155	4155	4155	0
578	20250108	115200	21500410	4155	4155	4155	4155	1
579	20250108	115100	21496255	4150	4150	4150	4150	0
580	20250108	115000	21496255	4150	4150	4150	4150	0
581	20250108	114900	21496255	4150	4150	4150	4150	0
582	20250108	114800	21496255	4150	4150	4150	4150	0
583	20250108	114700	21496255	4150	4150	4150	4150	0
584	20250108	114600	21496255	4150	4150	4150	4150	0
585	20250108	114500	21496255	4150	4150	4150	4150	1
586	20250108	114400	21492105	4155	4155	4155	4155	60
587	20250108	114300	21242805	4155	4155	4155	4155	0
588	20250108	114200	21242805	4155	4155	4155	4155	0
589	20250108	114100	21242805	4155	4155	4155	4155	0
590	20250108	114000	21242805	4155	4155	4155	4155	0
591	20250108	113900	21242805	4155	4155	4155	4155	0
592	20250108	113800	21242805	4155	4155	4155	4155	0
593	20250108	113700	21242805	4155	4155	4155	4155	0
594	20250108	113600	21242805	4155	4155	4155	4155	0
595	20250108	113500	21242805	4155	4155	4155	4155	2
596	20250108	113400	21234495	4155	4155	4155	4155	0
597	20250108	113300	21234495	4155	4155	4155	4155	0
598	20250108	113200	21234495	4155	4155	4155	4155	0
599	20250108	113100	21234495	4155	4155	4155	4155	0
600	20250108	113000	21234495	4155	4155	4155	4155	104
601	20250108	112900	20802375	4160	4160	4160	4160	92
602	20250108	112800	20419655	4155	4155	4155	4155	0
603	20250108	112700	20419655	4155	4155	4155	4155	96
604	20250108	112600	20020775	4155	4155	4155	4155	100
605	20250108	112500	19605275	4130	4130	4130	4130	47
606	20250108	112400	19411165	4160	4150	4160	4130	196
607	20250108	112300	18596835	4145	4135	4150	4135	942
608	20250108	112200	14694560	4135	4135	4135	4135	0
609	20250108	112100	14694560	4135	4135	4135	4135	0
610	20250108	112000	14694560	4135	4130	4135	4130	34
611	20250108	111900	14554090	4130	4130	4130	4130	0
612	20250108	111800	14554090	4130	4130	4130	4130	31
613	20250108	111700	14426060	4130	4130	4130	4130	0
614	20250108	111600	14426060	4130	4130	4130	4130	0
615	20250108	111500	14426060	4130	4130	4130	4130	0
616	20250108	111400	14426060	4130	4130	4130	4130	0
617	20250108	111300	14426060	4130	4130	4130	4130	0
618	20250108	111200	14426060	4130	4130	4130	4130	13
619	20250108	111100	14372370	4130	4130	4130	4130	0
620	20250108	111000	14372370	4130	4130	4130	4130	4
621	20250108	110900	14355850	4130	4130	4130	4130	0
622	20250108	110800	14355850	4130	4130	4130	4130	0
623	20250108	110700	14355850	4130	4130	4130	4130	0
624	20250108	110600	14355850	4130	4130	4130	4130	72
625	20250108	110500	14058490	4130	4130	4130	4130	0
626	20250108	110400	14058490	4130	4130	4130	4130	0
627	20250108	110300	14058490	4130	4130	4130	4130	0
628	20250108	110200	14058490	4130	4130	4130	4130	0
629	20250108	110100	14058490	4130	4130	4130	4130	128
630	20250108	110000	13529850	4135	4135	4135	4135	0
631	20250108	105900	13529850	4135	4135	4135	4135	0
632	20250108	105800	13529850	4135	4135	4135	4135	0
633	20250108	105700	13529850	4135	4135	4135	4135	0
634	20250108	105600	13529850	4135	4135	4135	4135	0
635	20250108	105500	13529850	4135	4135	4135	4135	0
636	20250108	105400	13529850	4135	4135	4135	4135	0
637	20250108	105300	13529850	4135	4135	4135	4135	0
638	20250108	105200	13529850	4135	4135	4135	4135	0
639	20250108	105100	13529850	4135	4135	4135	4135	0
640	20250108	105000	13529850	4135	4135	4135	4135	0
641	20250108	104900	13529850	4135	4135	4135	4135	0
642	20250108	104800	13529850	4135	4135	4135	4135	0
643	20250108	104700	13529850	4135	4135	4135	4135	0
644	20250108	104600	13529850	4135	4135	4135	4135	2
645	20250108	104500	13521580	4135	4135	4135	4135	0
646	20250108	104400	13521580	4135	4135	4135	4135	0
647	20250108	104300	13521580	4135	4135	4135	4135	0
648	20250108	104200	13521580	4135	4135	4135	4135	0
649	20250108	104100	13521580	4135	4135	4135	4135	0
650	20250108	104000	13521580	4135	4135	4135	4135	0
651	20250108	103900	13521580	4135	4135	4135	4135	0
652	20250108	103800	13521580	4135	4135	4135	4135	0
653	20250108	103700	13521580	4135	4135	4135	4135	0
654	20250108	103600	13521580	4135	4135	4135	4135	0
655	20250108	103500	13521580	4135	4135	4135	4135	0
656	20250108	103400	13521580	4135	4110	4135	4110	17
657	20250108	103300	13451605	4100	4100	4100	4100	0
658	20250108	103200	13451605	4100	4100	4100	4100	0
659	20250108	103100	13451605	4100	4100	4100	4100	0
660	20250108	103000	13451605	4100	4100	4100	4100	0
661	20250108	102900	13451605	4100	4100	4100	4100	0
662	20250108	102800	13451605	4100	4100	4100	4100	0
663	20250108	102700	13451605	4100	4100	4100	4100	0
664	20250108	102600	13451605	4100	4100	4100	4100	0
665	20250108	102500	13451605	4100	4100	4100	4100	0
666	20250108	102400	13451605	4100	4100	4100	4100	0
667	20250108	102300	13451605	4100	4100	4100	4100	0
668	20250108	102200	13451605	4100	4100	4100	4100	0
669	20250108	102100	13451605	4100	4100	4100	4100	0
670	20250108	102000	13451605	4100	4100	4100	4100	0
671	20250108	101900	13451605	4100	4100	4100	4100	2
672	20250108	101800	13443405	4100	4100	4100	4100	0
673	20250108	101700	13443405	4100	4100	4100	4100	0
674	20250108	101600	13443405	4100	4100	4100	4100	0
675	20250108	101500	13443405	4100	4100	4100	4100	0
676	20250108	101400	13443405	4100	4100	4100	4100	0
677	20250108	101300	13443405	4100	4100	4100	4100	0
678	20250108	101200	13443405	4100	4100	4100	4100	0
679	20250108	101100	13443405	4100	4100	4100	4100	0
680	20250108	101000	13443405	4100	4100	4100	4100	0
681	20250108	100900	13443405	4100	4100	4100	4100	0
682	20250108	100800	13443405	4100	4115	4115	4100	500
683	20250108	100700	11392990	4115	4115	4115	4115	0
684	20250108	100600	11392990	4115	4115	4115	4115	20
685	20250108	100500	11310690	4130	4130	4130	4130	0
686	20250108	100400	11310690	4130	4130	4130	4130	0
687	20250108	100300	11310690	4130	4130	4130	4130	0
688	20250108	100200	11310690	4130	4130	4130	4130	0
689	20250108	100100	11310690	4130	4130	4130	4130	0
690	20250108	100000	11310690	4130	4130	4130	4130	0
691	20250108	095900	11310690	4130	4130	4130	4130	5
692	20250108	095800	11290040	4150	4150	4150	4150	0
693	20250108	095700	11290040	4150	4150	4150	4150	0
694	20250108	095600	11290040	4150	4145	4150	4145	206
695	20250108	095500	10435195	4130	4130	4130	4130	0
696	20250108	095400	10435195	4130	4130	4130	4130	0
697	20250108	095300	10435195	4130	4130	4130	4130	50
698	20250108	095200	10228695	4130	4130	4130	4130	0
699	20250108	095100	10228695	4130	4130	4130	4130	0
700	20250108	095000	10228695	4130	4130	4130	4130	0
701	20250108	094900	10228695	4130	4130	4130	4130	100
702	20250108	094800	9815695	4130	4130	4130	4130	0
703	20250108	094700	9815695	4130	4130	4130	4130	0
704	20250108	094600	9815695	4130	4130	4130	4130	0
705	20250108	094500	9815695	4130	4130	4130	4130	0
706	20250108	094400	9815695	4130	4115	4130	4110	52
707	20250108	094300	9601820	4115	4120	4150	4115	1293
708	20250108	094200	4237550	4120	4120	4120	4120	0
709	20250108	094100	4237550	4120	4120	4120	4120	100
710	20250108	094000	3825550	4120	4120	4120	4120	0
711	20250108	093900	3825550	4120	4120	4120	4120	0
712	20250108	093800	3825550	4120	4120	4120	4120	0
713	20250108	093700	3825550	4120	4120	4120	4120	0
714	20250108	093600	3825550	4120	4120	4120	4120	0
715	20250108	093500	3825550	4120	4120	4120	4120	114
716	20250108	093400	3355870	4120	4125	4125	4120	132
717	20250108	093300	2811875	4115	4110	4115	4110	116
718	20250108	093200	2334545	4115	4115	4115	4115	1
719	20250108	093100	2330430	4105	4105	4105	4105	309
720	20250108	093000	1061985	4105	4105	4105	4105	0
721	20250108	092900	1061985	4105	4105	4105	4105	0
722	20250108	092800	1061985	4105	4105	4105	4105	1
723	20250108	092700	1057880	4105	4105	4105	4105	0
724	20250108	092600	1057880	4105	4105	4105	4105	0
725	20250108	092500	1057880	4105	4105	4105	4105	0
726	20250108	092400	1057880	4105	4105	4105	4105	8
727	20250108	092300	1025040	4105	4105	4105	4105	1
728	20250108	092200	1020935	4105	4105	4105	4105	50
729	20250108	092100	815685	4105	4105	4105	4105	1
730	20250108	092000	811580	4105	4105	4105	4105	1
731	20250108	091900	807475	4105	4105	4105	4105	20
732	20250108	091800	725375	4105	4105	4105	4105	0
733	20250108	091700	725375	4105	4105	4105	4105	0
734	20250108	091600	725375	4105	4105	4105	4105	2
735	20250108	091500	717165	4110	4110	4110	4110	0
736	20250108	091400	717165	4110	4110	4110	4110	7
737	20250108	091300	688395	4100	4100	4100	4100	0
738	20250108	091200	688395	4100	4115	4115	4100	16
739	20250108	091100	622780	4075	4075	4075	4075	1
740	20250108	091000	618705	4110	4110	4110	4110	0
741	20250108	090900	618705	4110	4110	4110	4110	11
742	20250108	090800	573495	4065	4065	4065	4065	0
743	20250108	090700	573495	4065	4065	4065	4065	0
744	20250108	090600	573495	4065	4075	4075	4065	40
745	20250108	090500	410705	4065	4065	4065	4065	0
746	20250108	090400	410705	4065	4095	4095	4065	100
747	20250108	090300	4100	4100	4100	4100	4100	1
748	20250108	090200	0	4120	4120	4120	4120	0
749	20250108	090100	0	4120	4120	4120	4120	0
750	20250108	090000	0	4120	4120	4120	4120	0