KissMeData/237750/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	205200	119541550	4375	4375	4375	4375	306
3	20250122	205100	119541550	4375	4375	4375	4375	0
4	20250122	205000	119541550	4375	4375	4375	4375	0
5	20250122	204900	119541550	4375	4375	4375	4375	0
6	20250122	204800	119541550	4375	4375	4375	4375	0
7	20250122	204700	119541550	4375	4375	4375	4375	0
8	20250122	204600	119541550	4375	4375	4375	4375	0
9	20250122	204500	119541550	4375	4375	4375	4375	0
10	20250122	204400	119541550	4375	4375	4375	4375	0
11	20250122	204300	119541550	4375	4375	4375	4375	0
12	20250122	204200	119541550	4375	4375	4375	4375	0
13	20250122	204100	119541550	4375	4375	4375	4375	0
14	20250122	204000	119541550	4375	4375	4375	4375	0
15	20250122	203900	119541550	4375	4375	4375	4375	0
16	20250122	203800	119541550	4375	4375	4375	4375	0
17	20250122	203700	119541550	4375	4375	4375	4375	0
18	20250122	203600	119541550	4375	4375	4375	4375	0
19	20250122	203500	119541550	4375	4375	4375	4375	0
20	20250122	203400	119541550	4375	4375	4375	4375	0
21	20250122	203300	119541550	4375	4375	4375	4375	0
22	20250122	203200	119541550	4375	4375	4375	4375	0
23	20250122	203100	119541550	4375	4375	4375	4375	0
24	20250122	203000	119541550	4375	4375	4375	4375	0
25	20250122	202900	119541550	4375	4375	4375	4375	0
26	20250122	202800	119541550	4375	4375	4375	4375	0
27	20250122	202700	119541550	4375	4375	4375	4375	0
28	20250122	202600	119541550	4375	4375	4375	4375	0
29	20250122	202500	119541550	4375	4375	4375	4375	0
30	20250122	202400	119541550	4375	4375	4375	4375	0
31	20250122	202300	119541550	4375	4375	4375	4375	0
32	20250122	202200	119541550	4375	4375	4375	4375	306
33	20250122	202100	119541550	4375	4375	4375	4375	0
34	20250122	202000	119541550	4375	4375	4375	4375	0
35	20250122	201900	119541550	4375	4375	4375	4375	0
36	20250122	201800	119541550	4375	4375	4375	4375	0
37	20250122	201700	119541550	4375	4375	4375	4375	0
38	20250122	201600	119541550	4375	4375	4375	4375	0
39	20250122	201500	119541550	4375	4375	4375	4375	0
40	20250122	201400	119541550	4375	4375	4375	4375	0
41	20250122	201300	119541550	4375	4375	4375	4375	0
42	20250122	201200	119541550	4375	4375	4375	4375	0
43	20250122	201100	119541550	4375	4375	4375	4375	0
44	20250122	201000	119541550	4375	4375	4375	4375	0
45	20250122	200900	119541550	4375	4375	4375	4375	0
46	20250122	200800	119541550	4375	4375	4375	4375	0
47	20250122	200700	119541550	4375	4375	4375	4375	0
48	20250122	200600	119541550	4375	4375	4375	4375	0
49	20250122	200500	119541550	4375	4375	4375	4375	0
50	20250122	200400	119541550	4375	4375	4375	4375	0
51	20250122	200300	119541550	4375	4375	4375	4375	0
52	20250122	200200	119541550	4375	4375	4375	4375	0
53	20250122	200100	119541550	4375	4375	4375	4375	0
54	20250122	200000	119541550	4375	4375	4375	4375	0
55	20250122	195900	119541550	4375	4375	4375	4375	0
56	20250122	195800	119541550	4375	4375	4375	4375	0
57	20250122	195700	119541550	4375	4375	4375	4375	0
58	20250122	195600	119541550	4375	4375	4375	4375	0
59	20250122	195500	119541550	4375	4375	4375	4375	0
60	20250122	195400	119541550	4375	4375	4375	4375	0
61	20250122	195300	119541550	4375	4375	4375	4375	0
62	20250122	195200	119541550	4375	4375	4375	4375	306
63	20250122	195100	119541550	4375	4375	4375	4375	0
64	20250122	195000	119541550	4375	4375	4375	4375	0
65	20250122	194900	119541550	4375	4375	4375	4375	0
66	20250122	194800	119541550	4375	4375	4375	4375	0
67	20250122	194700	119541550	4375	4375	4375	4375	0
68	20250122	194600	119541550	4375	4375	4375	4375	0
69	20250122	194500	119541550	4375	4375	4375	4375	0
70	20250122	194400	119541550	4375	4375	4375	4375	0
71	20250122	194300	119541550	4375	4375	4375	4375	0
72	20250122	194200	119541550	4375	4375	4375	4375	0
73	20250122	194100	119541550	4375	4375	4375	4375	0
74	20250122	194000	119541550	4375	4375	4375	4375	0
75	20250122	193900	119541550	4375	4375	4375	4375	0
76	20250122	193800	119541550	4375	4375	4375	4375	0
77	20250122	193700	119541550	4375	4375	4375	4375	0
78	20250122	193600	119541550	4375	4375	4375	4375	0
79	20250122	193500	119541550	4375	4375	4375	4375	0
80	20250122	193400	119541550	4375	4375	4375	4375	0
81	20250122	193300	119541550	4375	4375	4375	4375	0
82	20250122	193200	119541550	4375	4375	4375	4375	0
83	20250122	193100	119541550	4375	4375	4375	4375	0
84	20250122	193000	119541550	4375	4375	4375	4375	0
85	20250122	192900	119541550	4375	4375	4375	4375	0
86	20250122	192800	119541550	4375	4375	4375	4375	0
87	20250122	192700	119541550	4375	4375	4375	4375	0
88	20250122	192600	119541550	4375	4375	4375	4375	0
89	20250122	192500	119541550	4375	4375	4375	4375	0
90	20250122	192400	119541550	4375	4375	4375	4375	0
91	20250122	192300	119541550	4375	4375	4375	4375	0
92	20250122	192200	119541550	4375	4375	4375	4375	306
93	20250122	192100	119541550	4375	4375	4375	4375	0
94	20250122	192000	119541550	4375	4375	4375	4375	0
95	20250122	191900	119541550	4375	4375	4375	4375	0
96	20250122	191800	119541550	4375	4375	4375	4375	0
97	20250122	191700	119541550	4375	4375	4375	4375	0
98	20250122	191600	119541550	4375	4375	4375	4375	0
99	20250122	191500	119541550	4375	4375	4375	4375	0
100	20250122	191400	119541550	4375	4375	4375	4375	0
101	20250122	191300	119541550	4375	4375	4375	4375	0
102	20250122	191200	119541550	4375	4375	4375	4375	0
103	20250122	191100	119541550	4375	4375	4375	4375	0
104	20250122	191000	119541550	4375	4375	4375	4375	0
105	20250122	190900	119541550	4375	4375	4375	4375	0
106	20250122	190800	119541550	4375	4375	4375	4375	0
107	20250122	190700	119541550	4375	4375	4375	4375	0
108	20250122	190600	119541550	4375	4375	4375	4375	0
109	20250122	190500	119541550	4375	4375	4375	4375	0
110	20250122	190400	119541550	4375	4375	4375	4375	0
111	20250122	190300	119541550	4375	4375	4375	4375	0
112	20250122	190200	119541550	4375	4375	4375	4375	0
113	20250122	190100	119541550	4375	4375	4375	4375	0
114	20250122	190000	119541550	4375	4375	4375	4375	0
115	20250122	185900	119541550	4375	4375	4375	4375	0
116	20250122	185800	119541550	4375	4375	4375	4375	0
117	20250122	185700	119541550	4375	4375	4375	4375	0
118	20250122	185600	119541550	4375	4375	4375	4375	0
119	20250122	185500	119541550	4375	4375	4375	4375	0
120	20250122	185400	119541550	4375	4375	4375	4375	0
121	20250122	185300	119541550	4375	4375	4375	4375	0
122	20250122	185200	119541550	4375	4375	4375	4375	306
123	20250122	185100	119541550	4375	4375	4375	4375	0
124	20250122	185000	119541550	4375	4375	4375	4375	0
125	20250122	184900	119541550	4375	4375	4375	4375	0
126	20250122	184800	119541550	4375	4375	4375	4375	0
127	20250122	184700	119541550	4375	4375	4375	4375	0
128	20250122	184600	119541550	4375	4375	4375	4375	0
129	20250122	184500	119541550	4375	4375	4375	4375	0
130	20250122	184400	119541550	4375	4375	4375	4375	0
131	20250122	184300	119541550	4375	4375	4375	4375	0
132	20250122	184200	119541550	4375	4375	4375	4375	0
133	20250122	184100	119541550	4375	4375	4375	4375	0
134	20250122	184000	119541550	4375	4375	4375	4375	0
135	20250122	183900	119541550	4375	4375	4375	4375	0
136	20250122	183800	119541550	4375	4375	4375	4375	0
137	20250122	183700	119541550	4375	4375	4375	4375	0
138	20250122	183600	119541550	4375	4375	4375	4375	0
139	20250122	183500	119541550	4375	4375	4375	4375	0
140	20250122	183400	119541550	4375	4375	4375	4375	0
141	20250122	183300	119541550	4375	4375	4375	4375	0
142	20250122	183200	119541550	4375	4375	4375	4375	0
143	20250122	183100	119541550	4375	4375	4375	4375	0
144	20250122	183000	119541550	4375	4375	4375	4375	0
145	20250122	182900	119541550	4375	4375	4375	4375	0
146	20250122	182800	119541550	4375	4375	4375	4375	0
147	20250122	182700	119541550	4375	4375	4375	4375	0
148	20250122	182600	119541550	4375	4375	4375	4375	0
149	20250122	182500	119541550	4375	4375	4375	4375	0
150	20250122	182400	119541550	4375	4375	4375	4375	0
151	20250122	182300	119541550	4375	4375	4375	4375	0
152	20250122	182200	119541550	4375	4375	4375	4375	306
153	20250122	182100	119541550	4375	4375	4375	4375	0
154	20250122	182000	119541550	4375	4375	4375	4375	0
155	20250122	181900	119541550	4375	4375	4375	4375	0
156	20250122	181800	119541550	4375	4375	4375	4375	0
157	20250122	181700	119541550	4375	4375	4375	4375	0
158	20250122	181600	119541550	4375	4375	4375	4375	0
159	20250122	181500	119541550	4375	4375	4375	4375	0
160	20250122	181400	119541550	4375	4375	4375	4375	0
161	20250122	181300	119541550	4375	4375	4375	4375	0
162	20250122	181200	119541550	4375	4375	4375	4375	0
163	20250122	181100	119541550	4375	4375	4375	4375	0
164	20250122	181000	119541550	4375	4375	4375	4375	0
165	20250122	180900	119541550	4375	4375	4375	4375	0
166	20250122	180800	119541550	4375	4375	4375	4375	0
167	20250122	180700	119541550	4375	4375	4375	4375	0
168	20250122	180600	119541550	4375	4375	4375	4375	0
169	20250122	180500	119541550	4375	4375	4375	4375	0
170	20250122	180400	119541550	4375	4375	4375	4375	0
171	20250122	180300	119541550	4375	4375	4375	4375	0
172	20250122	180200	119541550	4375	4375	4375	4375	0
173	20250122	180100	119541550	4375	4375	4375	4375	0
174	20250122	180000	119541550	4375	4375	4375	4375	0
175	20250122	175900	119541550	4375	4375	4375	4375	0
176	20250122	175800	119541550	4375	4375	4375	4375	0
177	20250122	175700	119541550	4375	4375	4375	4375	0
178	20250122	175600	119541550	4375	4375	4375	4375	0
179	20250122	175500	119541550	4375	4375	4375	4375	0
180	20250122	175400	119541550	4375	4375	4375	4375	0
181	20250122	175300	119541550	4375	4375	4375	4375	0
182	20250122	175200	119541550	4375	4375	4375	4375	306
183	20250122	175100	119541550	4375	4375	4375	4375	0
184	20250122	175000	119541550	4375	4375	4375	4375	0
185	20250122	174900	119541550	4375	4375	4375	4375	0
186	20250122	174800	119541550	4375	4375	4375	4375	0
187	20250122	174700	119541550	4375	4375	4375	4375	0
188	20250122	174600	119541550	4375	4375	4375	4375	0
189	20250122	174500	119541550	4375	4375	4375	4375	0
190	20250122	174400	119541550	4375	4375	4375	4375	0
191	20250122	174300	119541550	4375	4375	4375	4375	0
192	20250122	174200	119541550	4375	4375	4375	4375	0
193	20250122	174100	119541550	4375	4375	4375	4375	0
194	20250122	174000	119541550	4375	4375	4375	4375	0
195	20250122	173900	119541550	4375	4375	4375	4375	0
196	20250122	173800	119541550	4375	4375	4375	4375	0
197	20250122	173700	119541550	4375	4375	4375	4375	0
198	20250122	173600	119541550	4375	4375	4375	4375	0
199	20250122	173500	119541550	4375	4375	4375	4375	0
200	20250122	173400	119541550	4375	4375	4375	4375	0
201	20250122	173300	119541550	4375	4375	4375	4375	0
202	20250122	173200	119541550	4375	4375	4375	4375	0
203	20250122	173100	119541550	4375	4375	4375	4375	0
204	20250122	173000	119541550	4375	4375	4375	4375	0
205	20250122	172900	119541550	4375	4375	4375	4375	0
206	20250122	172800	119541550	4375	4375	4375	4375	0
207	20250122	172700	119541550	4375	4375	4375	4375	0
208	20250122	172600	119541550	4375	4375	4375	4375	0
209	20250122	172500	119541550	4375	4375	4375	4375	0
210	20250122	172400	119541550	4375	4375	4375	4375	0
211	20250122	172300	119541550	4375	4375	4375	4375	0
212	20250122	172200	119541550	4375	4375	4375	4375	306
213	20250122	172100	119541550	4375	4375	4375	4375	0
214	20250122	172000	119541550	4375	4375	4375	4375	0
215	20250122	171900	119541550	4375	4375	4375	4375	0
216	20250122	171800	119541550	4375	4375	4375	4375	0
217	20250122	171700	119541550	4375	4375	4375	4375	0
218	20250122	171600	119541550	4375	4375	4375	4375	0
219	20250122	171500	119541550	4375	4375	4375	4375	0
220	20250122	171400	119541550	4375	4375	4375	4375	0
221	20250122	171300	119541550	4375	4375	4375	4375	0
222	20250122	171200	119541550	4375	4375	4375	4375	0
223	20250122	171100	119541550	4375	4375	4375	4375	0
224	20250122	171000	119541550	4375	4375	4375	4375	0
225	20250122	170900	119541550	4375	4375	4375	4375	0
226	20250122	170800	119541550	4375	4375	4375	4375	0
227	20250122	170700	119541550	4375	4375	4375	4375	0
228	20250122	170600	119541550	4375	4375	4375	4375	0
229	20250122	170500	119541550	4375	4375	4375	4375	0
230	20250122	170400	119541550	4375	4375	4375	4375	0
231	20250122	170300	119541550	4375	4375	4375	4375	0
232	20250122	170200	119541550	4375	4375	4375	4375	0
233	20250122	170100	119541550	4375	4375	4375	4375	0
234	20250122	170000	119541550	4375	4375	4375	4375	0
235	20250122	165900	119541550	4375	4375	4375	4375	0
236	20250122	165800	119541550	4375	4375	4375	4375	0
237	20250122	165700	119541550	4375	4375	4375	4375	0
238	20250122	165600	119541550	4375	4375	4375	4375	0
239	20250122	165500	119541550	4375	4375	4375	4375	0
240	20250122	165400	119541550	4375	4375	4375	4375	0
241	20250122	165300	119541550	4375	4375	4375	4375	0
242	20250122	165200	119541550	4375	4375	4375	4375	306
243	20250122	165100	119541550	4375	4375	4375	4375	0
244	20250122	165000	119541550	4375	4375	4375	4375	0
245	20250122	164900	119541550	4375	4375	4375	4375	0
246	20250122	164800	119541550	4375	4375	4375	4375	0
247	20250122	164700	119541550	4375	4375	4375	4375	0
248	20250122	164600	119541550	4375	4375	4375	4375	0
249	20250122	164500	119541550	4375	4375	4375	4375	0
250	20250122	164400	119541550	4375	4375	4375	4375	0
251	20250122	164300	119541550	4375	4375	4375	4375	0
252	20250122	164200	119541550	4375	4375	4375	4375	0
253	20250122	164100	119541550	4375	4375	4375	4375	0
254	20250122	164000	119541550	4375	4375	4375	4375	0
255	20250122	163900	119541550	4375	4375	4375	4375	0
256	20250122	163800	119541550	4375	4375	4375	4375	0
257	20250122	163700	119541550	4375	4375	4375	4375	0
258	20250122	163600	119541550	4375	4375	4375	4375	0
259	20250122	163500	119541550	4375	4375	4375	4375	0
260	20250122	163400	119541550	4375	4375	4375	4375	0
261	20250122	163300	119541550	4375	4375	4375	4375	0
262	20250122	163200	119541550	4375	4375	4375	4375	0
263	20250122	163100	119541550	4375	4375	4375	4375	0
264	20250122	163000	119541550	4375	4375	4375	4375	0
265	20250122	162900	119541550	4375	4375	4375	4375	0
266	20250122	162800	119541550	4375	4375	4375	4375	0
267	20250122	162700	119541550	4375	4375	4375	4375	0
268	20250122	162600	119541550	4375	4375	4375	4375	0
269	20250122	162500	119541550	4375	4375	4375	4375	0
270	20250122	162400	119541550	4375	4375	4375	4375	0
271	20250122	162300	119541550	4375	4375	4375	4375	0
272	20250122	162200	119541550	4375	4375	4375	4375	306
273	20250122	162100	119541550	4375	4375	4375	4375	0
274	20250122	162000	119541550	4375	4375	4375	4375	0
275	20250122	161900	119541550	4375	4375	4375	4375	0
276	20250122	161800	119541550	4375	4375	4375	4375	0
277	20250122	161700	119541550	4375	4375	4375	4375	0
278	20250122	161600	119541550	4375	4375	4375	4375	0
279	20250122	161500	119541550	4375	4375	4375	4375	0
280	20250122	161400	119541550	4375	4375	4375	4375	0
281	20250122	161300	119541550	4375	4375	4375	4375	0
282	20250122	161200	119541550	4375	4375	4375	4375	0
283	20250122	161100	119541550	4375	4375	4375	4375	0
284	20250122	161000	119541550	4375	4375	4375	4375	0
285	20250122	160900	119541550	4375	4375	4375	4375	0
286	20250122	160800	119541550	4375	4375	4375	4375	0
287	20250122	160700	119541550	4375	4375	4375	4375	0
288	20250122	160600	119541550	4375	4375	4375	4375	0
289	20250122	160500	119541550	4375	4375	4375	4375	0
290	20250122	160400	119541550	4375	4375	4375	4375	0
291	20250122	160300	119541550	4375	4375	4375	4375	0
292	20250122	160200	119541550	4375	4375	4375	4375	0
293	20250122	160100	119541550	4375	4375	4375	4375	0
294	20250122	160000	119541550	4375	4375	4375	4375	0
295	20250122	155900	119541550	4375	4375	4375	4375	0
296	20250122	155800	119541550	4375	4375	4375	4375	0
297	20250122	155700	119541550	4375	4375	4375	4375	0
298	20250122	155600	119541550	4375	4375	4375	4375	0
299	20250122	155500	119541550	4375	4375	4375	4375	0
300	20250122	155400	119541550	4375	4375	4375	4375	0
301	20250122	155300	119541550	4375	4375	4375	4375	0
302	20250122	155200	119541550	4375	4375	4375	4375	306
303	20250122	155100	119541550	4375	4375	4375	4375	0
304	20250122	155000	119541550	4375	4375	4375	4375	0
305	20250122	154900	119541550	4375	4375	4375	4375	0
306	20250122	154800	119541550	4375	4375	4375	4375	0
307	20250122	154700	119541550	4375	4375	4375	4375	0
308	20250122	154600	119541550	4375	4375	4375	4375	0
309	20250122	154500	119541550	4375	4375	4375	4375	0
310	20250122	154400	119541550	4375	4375	4375	4375	0
311	20250122	154300	119541550	4375	4375	4375	4375	0
312	20250122	154200	119541550	4375	4375	4375	4375	0
313	20250122	154100	119541550	4375	4375	4375	4375	0
314	20250122	154000	119541550	4375	4375	4375	4375	0
315	20250122	153900	119541550	4375	4375	4375	4375	0
316	20250122	153800	119541550	4375	4375	4375	4375	0
317	20250122	153700	119541550	4375	4375	4375	4375	0
318	20250122	153600	119541550	4375	4375	4375	4375	0
319	20250122	153500	119541550	4375	4375	4375	4375	0
320	20250122	153400	119541550	4375	4375	4375	4375	0
321	20250122	153300	119541550	4375	4375	4375	4375	0
322	20250122	153200	119541550	4375	4375	4375	4375	0
323	20250122	153100	119541550	4375	4375	4375	4375	0
324	20250122	153000	119541550	4375	4375	4375	4375	306
325	20250122	152900	118202800	4350	4350	4350	4350	0
326	20250122	152800	118202800	4350	4350	4350	4350	0
327	20250122	152700	118202800	4350	4350	4350	4350	0
328	20250122	152600	118202800	4350	4350	4350	4350	0
329	20250122	152500	118202800	4350	4350	4350	4350	0
330	20250122	152400	118202800	4350	4350	4350	4350	0
331	20250122	152300	118202800	4350	4350	4350	4350	0
332	20250122	152200	118202800	4350	4350	4350	4350	0
333	20250122	152100	118202800	4350	4350	4350	4350	0
334	20250122	152000	118202800	4350	4350	4350	4350	0
335	20250122	151900	118202800	4350	4350	4350	4350	2
336	20250122	151800	118194100	4375	4375	4375	4375	5
337	20250122	151700	118172225	4355	4355	4355	4355	0
338	20250122	151600	118172225	4355	4355	4355	4355	291
339	20250122	151500	116904920	4355	4355	4355	4355	5
340	20250122	151400	116883145	4355	4355	4355	4355	5
341	20250122	151300	116861370	4355	4355	4355	4355	24
342	20250122	151200	116756850	4350	4350	4350	4350	250
343	20250122	151100	115669350	4355	4355	4355	4355	0
344	20250122	151000	115669350	4355	4355	4355	4355	1559
345	20250122	150900	108879905	4355	4355	4355	4355	0
346	20250122	150800	108879905	4355	4355	4355	4355	0
347	20250122	150700	108879905	4355	4355	4355	4355	0
348	20250122	150600	108879905	4355	4355	4355	4355	26
349	20250122	150500	108766675	4350	4350	4350	4350	0
350	20250122	150400	108766675	4350	4350	4350	4350	0
351	20250122	150300	108766675	4350	4350	4350	4350	0
352	20250122	150200	108766675	4350	4350	4350	4350	0
353	20250122	150100	108766675	4350	4350	4350	4350	0
354	20250122	150000	108766675	4350	4350	4350	4350	7
355	20250122	145900	108736225	4355	4355	4355	4355	0
356	20250122	145800	108736225	4355	4355	4355	4355	0
357	20250122	145700	108736225	4355	4355	4355	4355	0
358	20250122	145600	108736225	4355	4355	4355	4355	0
359	20250122	145500	108736225	4355	4355	4355	4355	0
360	20250122	145400	108736225	4355	4355	4355	4355	0
361	20250122	145300	108736225	4355	4355	4355	4355	0
362	20250122	145200	108736225	4355	4355	4355	4355	3
363	20250122	145100	108723160	4355	4355	4355	4355	0
364	20250122	145000	108723160	4355	4355	4355	4355	97
365	20250122	144900	108300725	4375	4375	4375	4375	0
366	20250122	144800	108300725	4375	4375	4375	4375	0
367	20250122	144700	108300725	4375	4375	4375	4375	0
368	20250122	144600	108300725	4375	4375	4375	4375	0
369	20250122	144500	108300725	4375	4375	4375	4375	0
370	20250122	144400	108300725	4375	4375	4375	4375	0
371	20250122	144300	108300725	4375	4375	4375	4375	0
372	20250122	144200	108300725	4375	4375	4375	4375	0
373	20250122	144100	108300725	4375	4375	4375	4375	0
374	20250122	144000	108300725	4375	4370	4375	4370	212
375	20250122	143900	107374175	4370	4355	4370	4355	32
376	20250122	143800	107234785	4375	4375	4375	4375	0
377	20250122	143700	107234785	4375	4375	4375	4375	0
378	20250122	143600	107234785	4375	4375	4375	4375	0
379	20250122	143500	107234785	4375	4375	4375	4375	0
380	20250122	143400	107234785	4375	4375	4375	4375	0
381	20250122	143300	107234785	4375	4375	4375	4375	0
382	20250122	143200	107234785	4375	4375	4375	4375	0
383	20250122	143100	107234785	4375	4375	4375	4375	0
384	20250122	143000	107234785	4375	4375	4375	4375	0
385	20250122	142900	107234785	4375	4375	4375	4375	0
386	20250122	142800	107234785	4375	4375	4375	4375	0
387	20250122	142700	107234785	4375	4375	4375	4375	0
388	20250122	142600	107234785	4375	4375	4375	4375	0
389	20250122	142500	107234785	4375	4375	4375	4375	0
390	20250122	142400	107234785	4375	4375	4375	4375	0
391	20250122	142300	107234785	4375	4375	4375	4375	0
392	20250122	142200	107234785	4375	4375	4375	4375	0
393	20250122	142100	107234785	4375	4375	4375	4375	0
394	20250122	142000	107234785	4375	4375	4375	4375	3
395	20250122	141900	107221660	4375	4350	4375	4350	4
396	20250122	141800	107204185	4345	4345	4345	4345	0
397	20250122	141700	107204185	4345	4345	4345	4345	0
398	20250122	141600	107204185	4345	4345	4345	4345	0
399	20250122	141500	107204185	4345	4345	4345	4345	0
400	20250122	141400	107204185	4345	4345	4345	4345	0
401	20250122	141300	107204185	4345	4345	4345	4345	30
402	20250122	141200	107073835	4345	4345	4345	4345	0
403	20250122	141100	107073835	4345	4345	4345	4345	0
404	20250122	141000	107073835	4345	4345	4345	4345	0
405	20250122	140900	107073835	4345	4345	4345	4345	0
406	20250122	140800	107073835	4345	4345	4345	4345	0
407	20250122	140700	107073835	4345	4345	4345	4345	0
408	20250122	140600	107073835	4345	4345	4345	4345	0
409	20250122	140500	107073835	4345	4345	4345	4345	0
410	20250122	140400	107073835	4345	4360	4360	4345	600
411	20250122	140300	104459970	4360	4360	4360	4360	0
412	20250122	140200	104459970	4360	4360	4360	4360	0
413	20250122	140100	104459970	4360	4360	4360	4360	0
414	20250122	140000	104459970	4360	4360	4360	4360	0
415	20250122	135900	104459970	4360	4360	4360	4360	0
416	20250122	135800	104459970	4360	4360	4360	4360	0
417	20250122	135700	104459970	4360	4360	4360	4360	0
418	20250122	135600	104459970	4360	4360	4360	4360	0
419	20250122	135500	104459970	4360	4360	4360	4360	0
420	20250122	135400	104459970	4360	4360	4360	4360	0
421	20250122	135300	104459970	4360	4360	4360	4360	0
422	20250122	135200	104459970	4360	4360	4360	4360	0
423	20250122	135100	104459970	4360	4360	4360	4360	0
424	20250122	135000	104459970	4360	4360	4360	4360	0
425	20250122	134900	104459970	4360	4360	4360	4360	8
426	20250122	134800	104425090	4360	4360	4360	4360	0
427	20250122	134700	104425090	4360	4360	4360	4360	0
428	20250122	134600	104425090	4360	4360	4360	4360	3
429	20250122	134500	104412010	4360	4360	4360	4360	0
430	20250122	134400	104412010	4360	4360	4360	4360	0
431	20250122	134300	104412010	4360	4360	4360	4360	0
432	20250122	134200	104412010	4360	4360	4360	4360	0
433	20250122	134100	104412010	4360	4360	4360	4360	0
434	20250122	134000	104412010	4360	4360	4360	4360	0
435	20250122	133900	104412010	4360	4360	4360	4360	0
436	20250122	133800	104412010	4360	4360	4360	4360	0
437	20250122	133700	104412010	4360	4360	4360	4360	0
438	20250122	133600	104412010	4360	4360	4360	4360	0
439	20250122	133500	104412010	4360	4360	4360	4360	0
440	20250122	133400	104412010	4360	4360	4360	4360	0
441	20250122	133300	104412010	4360	4360	4360	4360	0
442	20250122	133200	104412010	4360	4360	4360	4360	23
443	20250122	133100	104311730	4360	4360	4360	4360	0
444	20250122	133000	104311730	4360	4360	4360	4360	0
445	20250122	132900	104311730	4360	4360	4360	4360	0
446	20250122	132800	104311730	4360	4360	4360	4360	0
447	20250122	132700	104311730	4360	4360	4360	4360	0
448	20250122	132600	104311730	4360	4360	4360	4360	0
449	20250122	132500	104311730	4360	4360	4360	4360	0
450	20250122	132400	104311730	4360	4360	4360	4360	0
451	20250122	132300	104311730	4360	4360	4360	4360	0
452	20250122	132200	104311730	4360	4360	4360	4360	0
453	20250122	132100	104311730	4360	4360	4360	4360	0
454	20250122	132000	104311730	4360	4360	4360	4360	0
455	20250122	131900	104311730	4360	4360	4360	4360	70
456	20250122	131800	104006530	4360	4360	4360	4360	0
457	20250122	131700	104006530	4360	4360	4360	4360	0
458	20250122	131600	104006530	4360	4360	4360	4360	0
459	20250122	131500	104006530	4360	4360	4360	4360	0
460	20250122	131400	104006530	4360	4360	4360	4360	0
461	20250122	131300	104006530	4360	4360	4360	4360	0
462	20250122	131200	104006530	4360	4360	4360	4360	0
463	20250122	131100	104006530	4360	4360	4360	4360	0
464	20250122	131000	104006530	4360	4360	4360	4360	0
465	20250122	130900	104006530	4360	4360	4360	4360	0
466	20250122	130800	104006530	4360	4360	4360	4360	10
467	20250122	130700	103962930	4360	4360	4360	4360	0
468	20250122	130600	103962930	4360	4360	4360	4360	0
469	20250122	130500	103962930	4360	4360	4360	4360	0
470	20250122	130400	103962930	4360	4360	4360	4360	0
471	20250122	130300	103962930	4360	4360	4360	4360	0
472	20250122	130200	103962930	4360	4360	4360	4360	0
473	20250122	130100	103962930	4360	4360	4360	4360	0
474	20250122	130000	103962930	4360	4360	4360	4360	0
475	20250122	125900	103962930	4360	4360	4360	4360	0
476	20250122	125800	103962930	4360	4360	4360	4360	0
477	20250122	125700	103962930	4360	4360	4360	4360	0
478	20250122	125600	103962930	4360	4360	4360	4360	0
479	20250122	125500	103962930	4360	4360	4360	4360	0
480	20250122	125400	103962930	4360	4360	4360	4360	0
481	20250122	125300	103962930	4360	4360	4360	4360	0
482	20250122	125200	103962930	4360	4360	4360	4360	10
483	20250122	125100	103919330	4360	4360	4360	4360	0
484	20250122	125000	103919330	4360	4360	4360	4360	0
485	20250122	124900	103919330	4360	4360	4360	4360	0
486	20250122	124800	103919330	4360	4360	4360	4360	16
487	20250122	124700	103849570	4365	4365	4365	4365	0
488	20250122	124600	103849570	4365	4365	4365	4365	0
489	20250122	124500	103849570	4365	4365	4365	4365	0
490	20250122	124400	103849570	4365	4365	4365	4365	0
491	20250122	124300	103849570	4365	4365	4365	4365	112
492	20250122	124200	103360690	4365	4365	4365	4365	279
493	20250122	124100	102142855	4365	4365	4365	4365	0
494	20250122	124000	102142855	4365	4365	4365	4365	0
495	20250122	123900	102142855	4365	4365	4365	4365	0
496	20250122	123800	102142855	4365	4365	4365	4365	0
497	20250122	123700	102142855	4365	4365	4365	4365	0
498	20250122	123600	102142855	4365	4365	4365	4365	24
499	20250122	123500	102038095	4365	4365	4365	4365	0
500	20250122	123400	102038095	4365	4365	4365	4365	0
501	20250122	123300	102038095	4365	4365	4365	4365	0
502	20250122	123200	102038095	4365	4365	4365	4365	0
503	20250122	123100	102038095	4365	4365	4365	4365	0
504	20250122	123000	102038095	4365	4365	4365	4365	0
505	20250122	122900	102038095	4365	4365	4365	4365	198
506	20250122	122800	101173825	4365	4365	4365	4365	0
507	20250122	122700	101173825	4365	4365	4365	4365	0
508	20250122	122600	101173825	4365	4365	4365	4365	0
509	20250122	122500	101173825	4365	4365	4365	4365	0
510	20250122	122400	101173825	4365	4365	4365	4365	0
511	20250122	122300	101173825	4365	4365	4365	4365	0
512	20250122	122200	101173825	4365	4365	4365	4365	0
513	20250122	122100	101173825	4365	4365	4365	4365	0
514	20250122	122000	101173825	4365	4365	4365	4365	0
515	20250122	121900	101173825	4365	4365	4365	4365	0
516	20250122	121800	101173825	4365	4365	4365	4365	0
517	20250122	121700	101173825	4365	4365	4365	4365	0
518	20250122	121600	101173825	4365	4365	4365	4365	0
519	20250122	121500	101173825	4365	4365	4365	4365	0
520	20250122	121400	101173825	4365	4365	4365	4365	0
521	20250122	121300	101173825	4365	4365	4365	4365	0
522	20250122	121200	101173825	4365	4365	4365	4365	98
523	20250122	121100	100746055	4365	4365	4365	4365	0
524	20250122	121000	100746055	4365	4365	4365	4365	0
525	20250122	120900	100746055	4365	4365	4365	4365	0
526	20250122	120800	100746055	4365	4365	4365	4365	0
527	20250122	120700	100746055	4365	4365	4365	4365	0
528	20250122	120600	100746055	4365	4365	4365	4365	0
529	20250122	120500	100746055	4365	4365	4365	4365	0
530	20250122	120400	100746055	4365	4365	4365	4365	0
531	20250122	120300	100746055	4365	4365	4365	4365	0
532	20250122	120200	100746055	4365	4365	4365	4365	200
533	20250122	120100	99873055	4365	4365	4365	4365	0
534	20250122	120000	99873055	4365	4365	4365	4365	0
535	20250122	115900	99873055	4365	4365	4365	4365	0
536	20250122	115800	99873055	4365	4365	4365	4365	0
537	20250122	115700	99873055	4365	4365	4365	4365	30
538	20250122	115600	99742105	4365	4365	4365	4365	0
539	20250122	115500	99742105	4365	4365	4365	4365	1
540	20250122	115400	99737740	4385	4385	4385	4385	0
541	20250122	115300	99737740	4385	4385	4385	4385	0
542	20250122	115200	99737740	4385	4385	4385	4385	0
543	20250122	115100	99737740	4385	4385	4385	4385	0
544	20250122	115000	99737740	4385	4385	4385	4385	2
545	20250122	114900	99728970	4385	4385	4385	4385	0
546	20250122	114800	99728970	4385	4385	4385	4385	3
547	20250122	114700	99715815	4385	4385	4385	4385	10
548	20250122	114600	99671965	4385	4385	4385	4385	0
549	20250122	114500	99671965	4385	4385	4385	4385	0
550	20250122	114400	99671965	4385	4385	4385	4385	0
551	20250122	114300	99671965	4385	4385	4385	4385	29
552	20250122	114200	99544800	4385	4385	4385	4385	1269
553	20250122	114100	93980235	4385	4385	4385	4385	0
554	20250122	114000	93980235	4385	4385	4385	4385	0
555	20250122	113900	93980235	4385	4385	4385	4385	0
556	20250122	113800	93980235	4385	4385	4385	4385	45
557	20250122	113700	93782910	4385	4385	4385	4385	0
558	20250122	113600	93782910	4385	4385	4385	4385	5
559	20250122	113500	93760985	4385	4385	4385	4385	0
560	20250122	113400	93760985	4385	4385	4385	4385	0
561	20250122	113300	93760985	4385	4385	4385	4385	0
562	20250122	113200	93760985	4385	4385	4385	4385	20
563	20250122	113100	93673285	4385	4385	4385	4385	10
564	20250122	113000	93629435	4390	4390	4390	4390	8
565	20250122	112900	93594315	4385	4385	4385	4385	0
566	20250122	112800	93594315	4385	4385	4385	4385	0
567	20250122	112700	93594315	4385	4385	4385	4385	0
568	20250122	112600	93594315	4385	4385	4385	4385	148
569	20250122	112500	92945335	4385	4385	4385	4385	1
570	20250122	112400	92940950	4380	4380	4380	4380	114
571	20250122	112300	92441630	4380	4380	4380	4380	0
572	20250122	112200	92441630	4380	4375	4380	4375	77
573	20250122	112100	92104570	4375	4375	4375	4375	0
574	20250122	112000	92104570	4375	4375	4375	4375	0
575	20250122	111900	92104570	4375	4375	4375	4375	200
576	20250122	111800	91229570	4375	4375	4375	4375	0
577	20250122	111700	91229570	4375	4375	4375	4375	301
578	20250122	111600	89912695	4375	4375	4375	4375	1
579	20250122	111500	89908320	4370	4370	4370	4370	113
580	20250122	111400	89414510	4365	4365	4365	4365	30
581	20250122	111300	89283560	4365	4365	4365	4365	214
582	20250122	111200	88349450	4360	4360	4360	4360	0
583	20250122	111100	88349450	4360	4360	4360	4360	0
584	20250122	111000	88349450	4360	4360	4360	4360	0
585	20250122	110900	88349450	4360	4360	4360	4360	0
586	20250122	110800	88349450	4360	4360	4360	4360	0
587	20250122	110700	88349450	4360	4360	4360	4360	0
588	20250122	110600	88349450	4360	4360	4360	4360	0
589	20250122	110500	88349450	4360	4360	4360	4360	0
590	20250122	110400	88349450	4360	4360	4360	4360	0
591	20250122	110300	88349450	4360	4360	4360	4360	0
592	20250122	110200	88349450	4360	4360	4360	4360	0
593	20250122	110100	88349450	4360	4360	4360	4360	0
594	20250122	110000	88349450	4360	4360	4360	4360	0
595	20250122	105900	88349450	4360	4360	4360	4360	1
596	20250122	105800	88345090	4360	4360	4360	4360	1
597	20250122	105700	88340730	4355	4355	4355	4355	0
598	20250122	105600	88340730	4355	4355	4355	4355	0
599	20250122	105500	88340730	4355	4355	4355	4355	0
600	20250122	105400	88340730	4355	4355	4355	4355	0
601	20250122	105300	88340730	4355	4355	4355	4355	7
602	20250122	105200	88310245	4355	4355	4355	4355	0
603	20250122	105100	88310245	4355	4355	4355	4355	0
604	20250122	105000	88310245	4355	4355	4355	4355	0
605	20250122	104900	88310245	4355	4355	4355	4355	15
606	20250122	104800	88244920	4355	4355	4355	4355	35
607	20250122	104700	88092495	4355	4355	4355	4355	0
608	20250122	104600	88092495	4355	4355	4355	4355	0
609	20250122	104500	88092495	4355	4355	4355	4355	0
610	20250122	104400	88092495	4355	4355	4355	4355	0
611	20250122	104300	88092495	4355	4355	4355	4355	0
612	20250122	104200	88092495	4355	4355	4355	4355	0
613	20250122	104100	88092495	4355	4355	4355	4355	0
614	20250122	104000	88092495	4355	4355	4355	4355	0
615	20250122	103900	88092495	4355	4355	4355	4355	0
616	20250122	103800	88092495	4355	4355	4355	4355	0
617	20250122	103700	88092495	4355	4355	4355	4355	300
618	20250122	103600	86785995	4355	4355	4355	4355	403
619	20250122	103500	85030930	4365	4365	4365	4365	0
620	20250122	103400	85030930	4365	4365	4365	4365	0
621	20250122	103300	85030930	4365	4365	4365	4365	0
622	20250122	103200	85030930	4365	4365	4365	4365	0
623	20250122	103100	85030930	4365	4365	4365	4365	0
624	20250122	103000	85030930	4365	4365	4365	4365	0
625	20250122	102900	85030930	4365	4365	4365	4365	30
626	20250122	102800	84899980	4365	4365	4365	4365	0
627	20250122	102700	84899980	4365	4365	4365	4365	0
628	20250122	102600	84899980	4365	4365	4365	4365	0
629	20250122	102500	84899980	4365	4365	4365	4365	0
630	20250122	102400	84899980	4365	4365	4365	4365	0
631	20250122	102300	84899980	4365	4365	4365	4365	16
632	20250122	102200	84830140	4365	4365	4365	4365	0
633	20250122	102100	84830140	4365	4355	4365	4355	1038
634	20250122	102000	80307650	4355	4355	4355	4355	0
635	20250122	101900	80307650	4355	4355	4355	4355	222
636	20250122	101800	79340840	4355	4355	4355	4355	0
637	20250122	101700	79340840	4355	4355	4355	4355	1
638	20250122	101600	79336485	4345	4345	4345	4345	0
639	20250122	101500	79336485	4345	4345	4345	4345	0
640	20250122	101400	79336485	4345	4345	4345	4345	0
641	20250122	101300	79336485	4345	4345	4345	4345	0
642	20250122	101200	79336485	4345	4345	4345	4345	0
643	20250122	101100	79336485	4345	4345	4345	4345	11
644	20250122	101000	79288690	4345	4345	4345	4345	0
645	20250122	100900	79288690	4345	4345	4345	4345	0
646	20250122	100800	79288690	4345	4345	4345	4345	0
647	20250122	100700	79288690	4345	4345	4345	4345	0
648	20250122	100600	79288690	4345	4345	4345	4345	0
649	20250122	100500	79288690	4345	4345	4345	4345	0
650	20250122	100400	79288690	4345	4345	4345	4345	74
651	20250122	100300	78967160	4345	4345	4345	4345	0
652	20250122	100200	78967160	4345	4345	4345	4345	428
653	20250122	100100	77107500	4355	4355	4355	4355	5
654	20250122	100000	77085725	4345	4345	4345	4345	0
655	20250122	095900	77085725	4345	4345	4345	4345	63
656	20250122	095800	76811990	4345	4345	4345	4345	0
657	20250122	095700	76811990	4345	4345	4345	4345	0
658	20250122	095600	76811990	4345	4345	4345	4345	9
659	20250122	095500	76772885	4345	4345	4345	4345	0
660	20250122	095400	76772885	4345	4345	4345	4345	0
661	20250122	095300	76772885	4345	4345	4345	4345	0
662	20250122	095200	76772885	4345	4345	4345	4345	0
663	20250122	095100	76772885	4345	4345	4345	4345	0
664	20250122	095000	76772885	4345	4345	4345	4345	0
665	20250122	094900	76772885	4345	4345	4345	4345	1
666	20250122	094800	76768540	4345	4345	4345	4345	0
667	20250122	094700	76768540	4345	4345	4345	4345	528
668	20250122	094600	74474380	4345	4345	4345	4345	0
669	20250122	094500	74474380	4345	4345	4345	4345	0
670	20250122	094400	74474380	4345	4365	4365	4345	791
671	20250122	094300	71037365	4365	4350	4365	4350	123
672	20250122	094200	70501970	4345	4345	4345	4345	0
673	20250122	094100	70501970	4345	4345	4345	4345	0
674	20250122	094000	70501970	4345	4345	4345	4345	0
675	20250122	093900	70501970	4345	4345	4345	4345	90
676	20250122	093800	70110920	4345	4345	4345	4345	0
677	20250122	093700	70110920	4345	4345	4345	4345	30
678	20250122	093600	69980570	4345	4360	4380	4345	312
679	20250122	093500	68623305	4365	4365	4365	4365	0
680	20250122	093400	68623305	4365	4365	4395	4365	46
681	20250122	093300	68422485	4400	4345	4400	4345	1377
682	20250122	093200	62430965	4345	4345	4345	4345	0
683	20250122	093100	62430965	4345	4295	4345	4295	10198
684	20250122	093000	18316155	4300	4300	4300	4300	0
685	20250122	092900	18316155	4300	4300	4300	4300	0
686	20250122	092800	18316155	4300	4300	4300	4300	0
687	20250122	092700	18316155	4300	4300	4300	4300	0
688	20250122	092600	18316155	4300	4300	4300	4300	1021
689	20250122	092500	13925855	4270	4270	4270	4270	0
690	20250122	092400	13925855	4270	4270	4270	4270	0
691	20250122	092300	13925855	4270	4270	4270	4270	0
692	20250122	092200	13925855	4270	4270	4270	4270	0
693	20250122	092100	13925855	4270	4270	4270	4270	0
694	20250122	092000	13925855	4270	4270	4270	4270	0
695	20250122	091900	13925855	4270	4270	4270	4270	0
696	20250122	091800	13925855	4270	4270	4270	4270	0
697	20250122	091700	13925855	4270	4270	4270	4270	0
698	20250122	091600	13925855	4270	4270	4270	4270	679
699	20250122	091500	11026525	4270	4270	4270	4270	0
700	20250122	091400	11026525	4270	4300	4310	4270	1692
701	20250122	091300	3792165	4300	4300	4300	4300	0
702	20250122	091200	3792165	4300	4300	4300	4300	11
703	20250122	091100	3744865	4300	4300	4305	4300	105
704	20250122	091000	3293215	4300	4285	4300	4285	301
705	20250122	090900	2000010	4300	4300	4300	4300	0
706	20250122	090800	2000010	4300	4300	4300	4300	0
707	20250122	090700	2000010	4300	4300	4300	4300	0
708	20250122	090600	2000010	4300	4295	4300	4295	20
709	20250122	090500	1914045	4290	4285	4290	4285	107
710	20250122	090400	1455310	4280	4280	4280	4280	0
711	20250122	090300	1455310	4280	4280	4280	4280	95
712	20250122	090200	1048710	4280	4280	4280	4280	0
713	20250122	090100	1048710	4280	4280	4280	4280	0
714	20250122	090000	1048710	4280	4280	4280	4280	234