KissMeData/013570/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185900	137839675	4065	4065	4065	4065	1413
3	20250109	185800	137839675	4065	4065	4065	4065	0
4	20250109	185700	137839675	4065	4065	4065	4065	0
5	20250109	185600	137839675	4065	4065	4065	4065	0
6	20250109	185500	137839675	4065	4065	4065	4065	0
7	20250109	185400	137839675	4065	4065	4065	4065	0
8	20250109	185300	137839675	4065	4065	4065	4065	0
9	20250109	185200	137839675	4065	4065	4065	4065	0
10	20250109	185100	137839675	4065	4065	4065	4065	0
11	20250109	185000	137839675	4065	4065	4065	4065	0
12	20250109	184900	137839675	4065	4065	4065	4065	0
13	20250109	184800	137839675	4065	4065	4065	4065	0
14	20250109	184700	137839675	4065	4065	4065	4065	0
15	20250109	184600	137839675	4065	4065	4065	4065	0
16	20250109	184500	137839675	4065	4065	4065	4065	0
17	20250109	184400	137839675	4065	4065	4065	4065	0
18	20250109	184300	137839675	4065	4065	4065	4065	0
19	20250109	184200	137839675	4065	4065	4065	4065	0
20	20250109	184100	137839675	4065	4065	4065	4065	0
21	20250109	184000	137839675	4065	4065	4065	4065	0
22	20250109	183900	137839675	4065	4065	4065	4065	0
23	20250109	183800	137839675	4065	4065	4065	4065	0
24	20250109	183700	137839675	4065	4065	4065	4065	0
25	20250109	183600	137839675	4065	4065	4065	4065	0
26	20250109	183500	137839675	4065	4065	4065	4065	0
27	20250109	183400	137839675	4065	4065	4065	4065	0
28	20250109	183300	137839675	4065	4065	4065	4065	0
29	20250109	183200	137839675	4065	4065	4065	4065	0
30	20250109	183100	137839675	4065	4065	4065	4065	0
31	20250109	183000	137839675	4065	4065	4065	4065	0
32	20250109	182900	137839675	4065	4065	4065	4065	1413
33	20250109	182800	137839675	4065	4065	4065	4065	0
34	20250109	182700	137839675	4065	4065	4065	4065	0
35	20250109	182600	137839675	4065	4065	4065	4065	0
36	20250109	182500	137839675	4065	4065	4065	4065	0
37	20250109	182400	137839675	4065	4065	4065	4065	0
38	20250109	182300	137839675	4065	4065	4065	4065	0
39	20250109	182200	137839675	4065	4065	4065	4065	0
40	20250109	182100	137839675	4065	4065	4065	4065	0
41	20250109	182000	137839675	4065	4065	4065	4065	0
42	20250109	181900	137839675	4065	4065	4065	4065	0
43	20250109	181800	137839675	4065	4065	4065	4065	0
44	20250109	181700	137839675	4065	4065	4065	4065	0
45	20250109	181600	137839675	4065	4065	4065	4065	0
46	20250109	181500	137839675	4065	4065	4065	4065	0
47	20250109	181400	137839675	4065	4065	4065	4065	0
48	20250109	181300	137839675	4065	4065	4065	4065	0
49	20250109	181200	137839675	4065	4065	4065	4065	0
50	20250109	181100	137839675	4065	4065	4065	4065	0
51	20250109	181000	137839675	4065	4065	4065	4065	0
52	20250109	180900	137839675	4065	4065	4065	4065	0
53	20250109	180800	137839675	4065	4065	4065	4065	0
54	20250109	180700	137839675	4065	4065	4065	4065	0
55	20250109	180600	137839675	4065	4065	4065	4065	0
56	20250109	180500	137839675	4065	4065	4065	4065	0
57	20250109	180400	137839675	4065	4065	4065	4065	0
58	20250109	180300	137839675	4065	4065	4065	4065	0
59	20250109	180200	137839675	4065	4065	4065	4065	0
60	20250109	180100	137839675	4065	4065	4065	4065	0
61	20250109	180000	137839675	4065	4065	4065	4065	0
62	20250109	175900	137839675	4065	4065	4065	4065	1413
63	20250109	175800	137839675	4065	4065	4065	4065	0
64	20250109	175700	137839675	4065	4065	4065	4065	0
65	20250109	175600	137839675	4065	4065	4065	4065	0
66	20250109	175500	137839675	4065	4065	4065	4065	0
67	20250109	175400	137839675	4065	4065	4065	4065	0
68	20250109	175300	137839675	4065	4065	4065	4065	0
69	20250109	175200	137839675	4065	4065	4065	4065	0
70	20250109	175100	137839675	4065	4065	4065	4065	0
71	20250109	175000	137839675	4065	4065	4065	4065	0
72	20250109	174900	137839675	4065	4065	4065	4065	0
73	20250109	174800	137839675	4065	4065	4065	4065	0
74	20250109	174700	137839675	4065	4065	4065	4065	0
75	20250109	174600	137839675	4065	4065	4065	4065	0
76	20250109	174500	137839675	4065	4065	4065	4065	0
77	20250109	174400	137839675	4065	4065	4065	4065	0
78	20250109	174300	137839675	4065	4065	4065	4065	0
79	20250109	174200	137839675	4065	4065	4065	4065	0
80	20250109	174100	137839675	4065	4065	4065	4065	0
81	20250109	174000	137839675	4065	4065	4065	4065	0
82	20250109	173900	137839675	4065	4065	4065	4065	0
83	20250109	173800	137839675	4065	4065	4065	4065	0
84	20250109	173700	137839675	4065	4065	4065	4065	0
85	20250109	173600	137839675	4065	4065	4065	4065	0
86	20250109	173500	137839675	4065	4065	4065	4065	0
87	20250109	173400	137839675	4065	4065	4065	4065	0
88	20250109	173300	137839675	4065	4065	4065	4065	0
89	20250109	173200	137839675	4065	4065	4065	4065	0
90	20250109	173100	137839675	4065	4065	4065	4065	0
91	20250109	173000	137839675	4065	4065	4065	4065	0
92	20250109	172900	137839675	4065	4065	4065	4065	1413
93	20250109	172800	137839675	4065	4065	4065	4065	0
94	20250109	172700	137839675	4065	4065	4065	4065	0
95	20250109	172600	137839675	4065	4065	4065	4065	0
96	20250109	172500	137839675	4065	4065	4065	4065	0
97	20250109	172400	137839675	4065	4065	4065	4065	0
98	20250109	172300	137839675	4065	4065	4065	4065	0
99	20250109	172200	137839675	4065	4065	4065	4065	0
100	20250109	172100	137839675	4065	4065	4065	4065	0
101	20250109	172000	137839675	4065	4065	4065	4065	0
102	20250109	171900	137839675	4065	4065	4065	4065	0
103	20250109	171800	137839675	4065	4065	4065	4065	0
104	20250109	171700	137839675	4065	4065	4065	4065	0
105	20250109	171600	137839675	4065	4065	4065	4065	0
106	20250109	171500	137839675	4065	4065	4065	4065	0
107	20250109	171400	137839675	4065	4065	4065	4065	0
108	20250109	171300	137839675	4065	4065	4065	4065	0
109	20250109	171200	137839675	4065	4065	4065	4065	0
110	20250109	171100	137839675	4065	4065	4065	4065	0
111	20250109	171000	137839675	4065	4065	4065	4065	0
112	20250109	170900	137839675	4065	4065	4065	4065	0
113	20250109	170800	137839675	4065	4065	4065	4065	0
114	20250109	170700	137839675	4065	4065	4065	4065	0
115	20250109	170600	137839675	4065	4065	4065	4065	0
116	20250109	170500	137839675	4065	4065	4065	4065	0
117	20250109	170400	137839675	4065	4065	4065	4065	0
118	20250109	170300	137839675	4065	4065	4065	4065	0
119	20250109	170200	137839675	4065	4065	4065	4065	0
120	20250109	170100	137839675	4065	4065	4065	4065	0
121	20250109	170000	137839675	4065	4065	4065	4065	0
122	20250109	165900	137839675	4065	4065	4065	4065	1413
123	20250109	165800	137839675	4065	4065	4065	4065	0
124	20250109	165700	137839675	4065	4065	4065	4065	0
125	20250109	165600	137839675	4065	4065	4065	4065	0
126	20250109	165500	137839675	4065	4065	4065	4065	0
127	20250109	165400	137839675	4065	4065	4065	4065	0
128	20250109	165300	137839675	4065	4065	4065	4065	0
129	20250109	165200	137839675	4065	4065	4065	4065	0
130	20250109	165100	137839675	4065	4065	4065	4065	0
131	20250109	165000	137839675	4065	4065	4065	4065	0
132	20250109	164900	137839675	4065	4065	4065	4065	0
133	20250109	164800	137839675	4065	4065	4065	4065	0
134	20250109	164700	137839675	4065	4065	4065	4065	0
135	20250109	164600	137839675	4065	4065	4065	4065	0
136	20250109	164500	137839675	4065	4065	4065	4065	0
137	20250109	164400	137839675	4065	4065	4065	4065	0
138	20250109	164300	137839675	4065	4065	4065	4065	0
139	20250109	164200	137839675	4065	4065	4065	4065	0
140	20250109	164100	137839675	4065	4065	4065	4065	0
141	20250109	164000	137839675	4065	4065	4065	4065	0
142	20250109	163900	137839675	4065	4065	4065	4065	0
143	20250109	163800	137839675	4065	4065	4065	4065	0
144	20250109	163700	137839675	4065	4065	4065	4065	0
145	20250109	163600	137839675	4065	4065	4065	4065	0
146	20250109	163500	137839675	4065	4065	4065	4065	0
147	20250109	163400	137839675	4065	4065	4065	4065	0
148	20250109	163300	137839675	4065	4065	4065	4065	0
149	20250109	163200	137839675	4065	4065	4065	4065	0
150	20250109	163100	137839675	4065	4065	4065	4065	0
151	20250109	163000	137839675	4065	4065	4065	4065	0
152	20250109	162900	137839675	4065	4065	4065	4065	1413
153	20250109	162800	137839675	4065	4065	4065	4065	0
154	20250109	162700	137839675	4065	4065	4065	4065	0
155	20250109	162600	137839675	4065	4065	4065	4065	0
156	20250109	162500	137839675	4065	4065	4065	4065	0
157	20250109	162400	137839675	4065	4065	4065	4065	0
158	20250109	162300	137839675	4065	4065	4065	4065	0
159	20250109	162200	137839675	4065	4065	4065	4065	0
160	20250109	162100	137839675	4065	4065	4065	4065	0
161	20250109	162000	137839675	4065	4065	4065	4065	0
162	20250109	161900	137839675	4065	4065	4065	4065	0
163	20250109	161800	137839675	4065	4065	4065	4065	0
164	20250109	161700	137839675	4065	4065	4065	4065	0
165	20250109	161600	137839675	4065	4065	4065	4065	0
166	20250109	161500	137839675	4065	4065	4065	4065	0
167	20250109	161400	137839675	4065	4065	4065	4065	0
168	20250109	161300	137839675	4065	4065	4065	4065	0
169	20250109	161200	137839675	4065	4065	4065	4065	0
170	20250109	161100	137839675	4065	4065	4065	4065	0
171	20250109	161000	137839675	4065	4065	4065	4065	0
172	20250109	160900	137839675	4065	4065	4065	4065	0
173	20250109	160800	137839675	4065	4065	4065	4065	0
174	20250109	160700	137839675	4065	4065	4065	4065	0
175	20250109	160600	137839675	4065	4065	4065	4065	0
176	20250109	160500	137839675	4065	4065	4065	4065	0
177	20250109	160400	137839675	4065	4065	4065	4065	0
178	20250109	160300	137839675	4065	4065	4065	4065	0
179	20250109	160200	137839675	4065	4065	4065	4065	0
180	20250109	160100	137839675	4065	4065	4065	4065	0
181	20250109	160000	137839675	4065	4065	4065	4065	0
182	20250109	155900	137839675	4065	4065	4065	4065	1413
183	20250109	155800	137839675	4065	4065	4065	4065	0
184	20250109	155700	137839675	4065	4065	4065	4065	0
185	20250109	155600	137839675	4065	4065	4065	4065	0
186	20250109	155500	137839675	4065	4065	4065	4065	0
187	20250109	155400	137839675	4065	4065	4065	4065	0
188	20250109	155300	137839675	4065	4065	4065	4065	0
189	20250109	155200	137839675	4065	4065	4065	4065	0
190	20250109	155100	137839675	4065	4065	4065	4065	0
191	20250109	155000	137839675	4065	4065	4065	4065	0
192	20250109	154900	137839675	4065	4065	4065	4065	0
193	20250109	154800	137839675	4065	4065	4065	4065	0
194	20250109	154700	137839675	4065	4065	4065	4065	0
195	20250109	154600	137839675	4065	4065	4065	4065	0
196	20250109	154500	137839675	4065	4065	4065	4065	0
197	20250109	154400	137839675	4065	4065	4065	4065	0
198	20250109	154300	137839675	4065	4065	4065	4065	0
199	20250109	154200	137839675	4065	4065	4065	4065	0
200	20250109	154100	137839675	4065	4065	4065	4065	0
201	20250109	154000	137839675	4065	4065	4065	4065	0
202	20250109	153900	137839675	4065	4065	4065	4065	0
203	20250109	153800	137839675	4065	4065	4065	4065	0
204	20250109	153700	137839675	4065	4065	4065	4065	0
205	20250109	153600	137839675	4065	4065	4065	4065	0
206	20250109	153500	137839675	4065	4065	4065	4065	0
207	20250109	153400	137839675	4065	4065	4065	4065	0
208	20250109	153300	137839675	4065	4065	4065	4065	0
209	20250109	153200	137839675	4065	4065	4065	4065	0
210	20250109	153100	137839675	4065	4065	4065	4065	0
211	20250109	153000	137839675	4065	4065	4065	4065	1413
212	20250109	152900	132095830	4065	4065	4065	4065	0
213	20250109	152800	132095830	4065	4065	4065	4065	0
214	20250109	152700	132095830	4065	4065	4065	4065	0
215	20250109	152600	132095830	4065	4065	4065	4065	0
216	20250109	152500	132095830	4065	4065	4065	4065	0
217	20250109	152400	132095830	4065	4065	4065	4065	0
218	20250109	152300	132095830	4065	4065	4065	4065	0
219	20250109	152200	132095830	4065	4065	4065	4065	0
220	20250109	152100	132095830	4065	4065	4065	4065	0
221	20250109	152000	132095830	4065	4065	4065	4065	0
222	20250109	151900	132095830	4065	4065	4065	4065	13
223	20250109	151800	132042985	4060	4060	4060	4060	53
224	20250109	151700	131827805	4065	4065	4065	4065	25
225	20250109	151600	131726180	4065	4065	4065	4065	2
226	20250109	151500	131718050	4060	4060	4060	4060	115
227	20250109	151400	131251150	4060	4060	4060	4060	35
228	20250109	151300	131109050	4060	4060	4060	4060	0
229	20250109	151200	131109050	4060	4060	4060	4060	0
230	20250109	151100	131109050	4060	4060	4060	4060	0
231	20250109	151000	131109050	4060	4060	4060	4060	0
232	20250109	150900	131109050	4060	4060	4060	4060	133
233	20250109	150800	130569070	4040	4040	4040	4040	0
234	20250109	150700	130569070	4040	4040	4040	4040	0
235	20250109	150600	130569070	4040	4040	4040	4040	281
236	20250109	150500	129433830	4040	4040	4040	4040	102
237	20250109	150400	129021750	4060	4060	4060	4060	0
238	20250109	150300	129021750	4060	4060	4060	4060	0
239	20250109	150200	129021750	4060	4060	4060	4060	0
240	20250109	150100	129021750	4060	4060	4060	4060	0
241	20250109	150000	129021750	4060	4060	4060	4060	0
242	20250109	145900	129021750	4060	4035	4060	4035	269
243	20250109	145800	127932135	4035	4035	4035	4035	103
244	20250109	145700	127516530	4035	4035	4040	4035	287
245	20250109	145600	126358365	4035	4035	4035	4035	50
246	20250109	145500	126156615	4065	4065	4065	4065	1
247	20250109	145400	126152550	4065	4065	4065	4065	0
248	20250109	145300	126152550	4065	4065	4065	4065	105
249	20250109	145200	125725725	4030	4030	4060	4030	370
250	20250109	145100	124225210	4060	4060	4060	4030	53
251	20250109	145000	124011560	4060	4040	4065	4035	452
252	20250109	144900	122178730	4070	4045	4070	4045	53
253	20250109	144800	121964295	4070	4050	4070	4050	52
254	20250109	144700	121753675	4080	4080	4080	4080	0
255	20250109	144600	121753675	4080	4080	4080	4080	0
256	20250109	144500	121753675	4080	4065	4080	4065	140
257	20250109	144400	121184350	4040	4065	4065	4040	53
258	20250109	144300	120970180	4050	4040	4050	4040	152
259	20250109	144200	120355090	4050	4050	4050	4050	1
260	20250109	144100	120351040	4065	4065	4065	4065	0
261	20250109	144000	120351040	4065	4060	4065	4060	10
262	20250109	143900	120310425	4050	4040	4050	4040	106
263	20250109	143800	119882145	4030	4030	4030	4030	51
264	20250109	143700	119676615	4030	4030	4030	4030	51
265	20250109	143600	119471085	4030	4030	4030	4030	115
266	20250109	143500	119007635	4050	4035	4050	4035	109
267	20250109	143400	118567790	4035	4050	4050	4030	4094
268	20250109	143300	102028900	4050	4050	4050	4050	9
269	20250109	143200	101992450	4055	4055	4055	4055	1006
270	20250109	143100	97913120	4055	4070	4070	4055	7
271	20250109	143000	97884645	4090	4090	4090	4090	0
272	20250109	142900	97884645	4090	4090	4090	4090	0
273	20250109	142800	97884645	4090	4090	4090	4090	2
274	20250109	142700	97876465	4085	4085	4085	4085	633
275	20250109	142600	95290660	4085	4055	4085	4055	514
276	20250109	142500	93201510	4050	4050	4050	4050	104
277	20250109	142400	92780310	4050	4050	4050	4050	50
278	20250109	142300	92577810	4050	4050	4050	4050	51
279	20250109	142200	92371260	4050	4050	4050	4050	50
280	20250109	142100	92168760	4050	4050	4050	4050	51
281	20250109	142000	91962210	4050	4050	4050	4050	51
282	20250109	141900	91755660	4050	4045	4050	4045	101
283	20250109	141800	91346865	4050	4050	4050	4050	121
284	20250109	141700	90856815	4050	4055	4055	4050	2499
285	20250109	141600	80734760	4055	4055	4055	4055	51
286	20250109	141500	80527955	4060	4060	4060	4060	0
287	20250109	141400	80527955	4060	4060	4060	4060	0
288	20250109	141300	80527955	4060	4055	4060	4055	153
289	20250109	141200	79907285	4055	4055	4055	4055	102
290	20250109	141100	79493675	4055	4055	4055	4055	51
291	20250109	141000	79286870	4060	4060	4060	4060	51
292	20250109	140900	79079810	4080	4080	4080	4080	0
293	20250109	140800	79079810	4080	4080	4080	4080	0
294	20250109	140700	79079810	4080	4080	4080	4080	1
295	20250109	140600	79075730	4055	4055	4055	4055	50
296	20250109	140500	78872980	4055	4055	4055	4055	102
297	20250109	140400	78459370	4055	4055	4055	4055	51
298	20250109	140300	78252565	4055	4055	4060	4055	154
299	20250109	140200	77627840	4055	4055	4055	4055	102
300	20250109	140100	77214230	4055	4055	4055	4055	51
301	20250109	140000	77007425	4060	4060	4060	4060	0
302	20250109	135900	77007425	4060	4060	4060	4060	0
303	20250109	135800	77007425	4060	4060	4060	4060	50
304	20250109	135700	76804425	4060	4055	4060	4055	52
305	20250109	135600	76593560	4055	4055	4055	4055	102
306	20250109	135500	76179950	4060	4055	4060	4055	61
307	20250109	135400	75932545	4055	4055	4055	4055	50
308	20250109	135300	75729795	4055	4060	4060	4055	52
309	20250109	135200	75518930	4055	4055	4055	4055	102
310	20250109	135100	75105320	4055	4055	4055	4055	102
311	20250109	135000	74691710	4055	4055	4055	4055	51
312	20250109	134900	74484905	4060	4060	4060	4060	3
313	20250109	134800	74472725	4060	4060	4060	4060	100
314	20250109	134700	74066725	4060	4060	4060	4060	0
315	20250109	134600	74066725	4060	4055	4060	4055	255
316	20250109	134500	73031935	4055	4055	4055	4055	101
317	20250109	134400	72622380	4055	4055	4055	4055	102
318	20250109	134300	72208770	4055	4055	4055	4055	51
319	20250109	134200	72001965	4060	4060	4060	4060	1
320	20250109	134100	71997905	4060	4060	4060	4060	148
321	20250109	134000	71397025	4060	4060	4060	4060	39
322	20250109	133900	71238685	4060	4060	4060	4060	102
323	20250109	133800	70824565	4060	4060	4060	4060	996
324	20250109	133700	66780805	4060	4060	4060	4060	101
325	20250109	133600	66370745	4060	4065	4065	4060	52
326	20250109	133500	66159620	4060	4060	4060	4060	51
327	20250109	133400	65952560	4060	4060	4060	4060	51
328	20250109	133300	65745500	4065	4065	4080	4065	1046
329	20250109	133200	61493435	4065	4070	4070	4065	350
330	20250109	133100	60070490	4080	4075	4080	4075	8
331	20250109	133000	60037885	4080	4080	4080	4080	1
332	20250109	132900	60033805	4085	4085	4085	4085	0
333	20250109	132800	60033805	4085	4085	4085	4085	0
334	20250109	132700	60033805	4085	4085	4085	4085	0
335	20250109	132600	60033805	4085	4085	4085	4085	0
336	20250109	132500	60033805	4085	4085	4085	4085	1
337	20250109	132400	60029720	4095	4095	4095	4095	0
338	20250109	132300	60029720	4095	4095	4095	4095	0
339	20250109	132200	60029720	4095	4095	4095	4095	0
340	20250109	132100	60029720	4095	4095	4095	4095	0
341	20250109	132000	60029720	4095	4095	4095	4095	0
342	20250109	131900	60029720	4095	4095	4095	4095	0
343	20250109	131800	60029720	4095	4095	4095	4095	1
344	20250109	131700	60025625	4070	4070	4070	4070	0
345	20250109	131600	60025625	4070	4070	4070	4070	30
346	20250109	131500	59903525	4095	4095	4095	4095	6
347	20250109	131400	59878955	4095	4095	4095	4095	0
348	20250109	131300	59878955	4095	4095	4095	4095	0
349	20250109	131200	59878955	4095	4080	4095	4080	1002
350	20250109	131100	55782035	4080	4080	4080	4080	0
351	20250109	131000	55782035	4080	4080	4080	4080	0
352	20250109	130900	55782035	4080	4075	4080	4065	801
353	20250109	130800	52524825	4080	4080	4080	4080	1
354	20250109	130700	52520745	4080	4080	4080	4080	0
355	20250109	130600	52520745	4080	4080	4080	4080	0
356	20250109	130500	52520745	4080	4080	4080	4080	0
357	20250109	130400	52520745	4080	4080	4080	4080	0
358	20250109	130300	52520745	4080	4080	4080	4080	0
359	20250109	130200	52520745	4080	4080	4080	4080	0
360	20250109	130100	52520745	4080	4080	4080	4080	0
361	20250109	130000	52520745	4080	4080	4080	4080	0
362	20250109	125900	52520745	4080	4080	4080	4080	0
363	20250109	125800	52520745	4080	4080	4080	4080	0
364	20250109	125700	52520745	4080	4080	4080	4080	0
365	20250109	125600	52520745	4080	4080	4080	4080	0
366	20250109	125500	52520745	4080	4080	4080	4080	0
367	20250109	125400	52520745	4080	4080	4080	4080	0
368	20250109	125300	52520745	4080	4080	4080	4080	0
369	20250109	125200	52520745	4080	4080	4080	4080	0
370	20250109	125100	52520745	4080	4080	4080	4080	1
371	20250109	125000	52516665	4080	4080	4080	4080	187
372	20250109	124900	51753705	4080	4080	4080	4080	30
373	20250109	124800	51631305	4085	4085	4085	4085	189
374	20250109	124700	50859240	4085	4085	4085	4085	0
375	20250109	124600	50859240	4085	4085	4085	4085	1
376	20250109	124500	50855155	4080	4080	4080	4080	24
377	20250109	124400	50757235	4085	4085	4085	4085	0
378	20250109	124300	50757235	4085	4085	4085	4085	0
379	20250109	124200	50757235	4085	4085	4085	4085	0
380	20250109	124100	50757235	4085	4085	4085	4085	0
381	20250109	124000	50757235	4085	4085	4085	4085	0
382	20250109	123900	50757235	4085	4085	4085	4085	0
383	20250109	123800	50757235	4085	4085	4085	4085	0
384	20250109	123700	50757235	4085	4085	4085	4085	0
385	20250109	123600	50757235	4085	4085	4085	4085	0
386	20250109	123500	50757235	4085	4085	4085	4085	500
387	20250109	123400	48714735	4085	4085	4085	4085	105
388	20250109	123300	48285810	4085	4085	4085	4085	0
389	20250109	123200	48285810	4085	4085	4085	4085	0
390	20250109	123100	48285810	4085	4085	4085	4085	0
391	20250109	123000	48285810	4085	4085	4085	4085	0
392	20250109	122900	48285810	4085	4085	4085	4085	0
393	20250109	122800	48285810	4085	4085	4085	4085	0
394	20250109	122700	48285810	4085	4085	4085	4085	0
395	20250109	122600	48285810	4085	4085	4085	4085	0
396	20250109	122500	48285810	4085	4085	4085	4085	0
397	20250109	122400	48285810	4085	4085	4085	4085	0
398	20250109	122300	48285810	4085	4085	4085	4085	0
399	20250109	122200	48285810	4085	4085	4085	4085	0
400	20250109	122100	48285810	4085	4085	4085	4085	0
401	20250109	122000	48285810	4085	4085	4085	4085	0
402	20250109	121900	48285810	4085	4085	4085	4085	0
403	20250109	121800	48285810	4085	4085	4085	4085	0
404	20250109	121700	48285810	4085	4085	4085	4085	1
405	20250109	121600	48281725	4080	4080	4080	4080	0
406	20250109	121500	48281725	4080	4080	4080	4080	0
407	20250109	121400	48281725	4080	4080	4080	4080	0
408	20250109	121300	48281725	4080	4080	4080	4080	0
409	20250109	121200	48281725	4080	4080	4080	4080	0
410	20250109	121100	48281725	4080	4080	4080	4080	0
411	20250109	121000	48281725	4080	4080	4080	4080	0
412	20250109	120900	48281725	4080	4080	4080	4080	765
413	20250109	120800	45160525	4080	4080	4080	4080	0
414	20250109	120700	45160525	4080	4080	4080	4080	0
415	20250109	120600	45160525	4080	4080	4080	4080	107
416	20250109	120500	44723965	4080	4080	4080	4080	0
417	20250109	120400	44723965	4080	4080	4080	4080	268
418	20250109	120300	43630525	4080	4080	4080	4080	0
419	20250109	120200	43630525	4080	4080	4080	4080	0
420	20250109	120100	43630525	4080	4080	4080	4080	0
421	20250109	120000	43630525	4080	4080	4080	4080	0
422	20250109	115900	43630525	4080	4080	4080	4080	12
423	20250109	115800	43581565	4080	4080	4080	4080	0
424	20250109	115700	43581565	4080	4080	4080	4080	0
425	20250109	115600	43581565	4080	4080	4080	4080	1
426	20250109	115500	43577485	4075	4075	4075	4075	1
427	20250109	115400	43573410	4075	4075	4075	4075	0
428	20250109	115300	43573410	4075	4075	4075	4075	295
429	20250109	115200	42371285	4075	4075	4075	4075	0
430	20250109	115100	42371285	4075	4075	4075	4075	0
431	20250109	115000	42371285	4075	4075	4075	4075	0
432	20250109	114900	42371285	4075	4075	4075	4075	462
433	20250109	114800	40488635	4070	4070	4070	4070	35
434	20250109	114700	40346185	4070	4070	4070	4070	0
435	20250109	114600	40346185	4070	4070	4070	4070	0
436	20250109	114500	40346185	4070	4070	4070	4070	0
437	20250109	114400	40346185	4070	4070	4070	4070	0
438	20250109	114300	40346185	4070	4070	4070	4070	0
439	20250109	114200	40346185	4070	4070	4070	4070	0
440	20250109	114100	40346185	4070	4070	4070	4070	0
441	20250109	114000	40346185	4070	4070	4070	4070	50
442	20250109	113900	40142685	4075	4075	4075	4075	0
443	20250109	113800	40142685	4075	4075	4075	4075	0
444	20250109	113700	40142685	4075	4075	4075	4075	0
445	20250109	113600	40142685	4075	4075	4075	4075	1
446	20250109	113500	40138610	4075	4075	4075	4075	0
447	20250109	113400	40138610	4075	4075	4075	4075	0
448	20250109	113300	40138610	4075	4075	4075	4075	0
449	20250109	113200	40138610	4075	4075	4075	4075	0
450	20250109	113100	40138610	4075	4075	4075	4075	0
451	20250109	113000	40138610	4075	4075	4075	4075	0
452	20250109	112900	40138610	4075	4075	4075	4075	0
453	20250109	112800	40138610	4075	4075	4075	4075	0
454	20250109	112700	40138610	4075	4075	4075	4075	0
455	20250109	112600	40138610	4075	4075	4075	4075	0
456	20250109	112500	40138610	4075	4075	4075	4075	0
457	20250109	112400	40138610	4075	4075	4075	4075	0
458	20250109	112300	40138610	4075	4075	4075	4075	0
459	20250109	112200	40138610	4075	4075	4075	4075	0
460	20250109	112100	40138610	4075	4075	4075	4075	3
461	20250109	112000	40126385	4075	4075	4075	4075	0
462	20250109	111900	40126385	4075	4075	4075	4075	0
463	20250109	111800	40126385	4075	4075	4075	4075	16
464	20250109	111700	40061185	4070	4070	4070	4070	1
465	20250109	111600	40057115	4075	4075	4075	4075	14
466	20250109	111500	40000065	4075	4075	4075	4075	0
467	20250109	111400	40000065	4075	4075	4075	4075	0
468	20250109	111300	40000065	4075	4075	4075	4075	0
469	20250109	111200	40000065	4075	4075	4075	4075	0
470	20250109	111100	40000065	4075	4070	4075	4070	646
471	20250109	111000	37370345	4075	4075	4075	4075	1
472	20250109	110900	37366270	4075	4075	4075	4075	0
473	20250109	110800	37366270	4075	4075	4075	4075	30
474	20250109	110700	37244020	4075	4075	4075	4075	0
475	20250109	110600	37244020	4075	4075	4075	4075	0
476	20250109	110500	37244020	4075	4075	4075	4075	0
477	20250109	110400	37244020	4075	4075	4075	4075	0
478	20250109	110300	37244020	4075	4075	4075	4075	100
479	20250109	110200	36836520	4075	4075	4075	4075	1
480	20250109	110100	36832445	4065	4065	4065	4065	0
481	20250109	110000	36832445	4065	4065	4065	4065	0
482	20250109	105900	36832445	4065	4065	4065	4065	1
483	20250109	105800	36828380	4065	4065	4065	4065	0
484	20250109	105700	36828380	4065	4065	4065	4065	0
485	20250109	105600	36828380	4065	4065	4065	4065	0
486	20250109	105500	36828380	4065	4065	4065	4065	0
487	20250109	105400	36828380	4065	4065	4065	4065	0
488	20250109	105300	36828380	4065	4065	4065	4065	285
489	20250109	105200	35669855	4065	4065	4065	4065	2
490	20250109	105100	35661725	4065	4065	4065	4065	393
491	20250109	105000	34064180	4070	4070	4070	4070	4
492	20250109	104900	34047900	4070	4075	4075	4070	367
493	20250109	104800	32554205	4070	4070	4070	4070	0
494	20250109	104700	32554205	4070	4070	4070	4070	0
495	20250109	104600	32554205	4070	4070	4070	4070	0
496	20250109	104500	32554205	4070	4070	4070	4070	169
497	20250109	104400	31866375	4070	4070	4070	4070	0
498	20250109	104300	31866375	4070	4070	4070	4070	0
499	20250109	104200	31866375	4070	4070	4070	4070	0
500	20250109	104100	31866375	4070	4070	4070	4070	0
501	20250109	104000	31866375	4070	4070	4070	4070	1
502	20250109	103900	31862305	4075	4075	4075	4075	0
503	20250109	103800	31862305	4075	4075	4075	4075	0
504	20250109	103700	31862305	4075	4075	4075	4075	67
505	20250109	103600	31589280	4075	4075	4075	4075	20
506	20250109	103500	31507780	4070	4070	4070	4070	100
507	20250109	103400	31100780	4075	4075	4075	4075	0
508	20250109	103300	31100780	4075	4075	4075	4075	0
509	20250109	103200	31100780	4075	4075	4075	4075	1
510	20250109	103100	31096705	4070	4070	4070	4070	0
511	20250109	103000	31096705	4070	4070	4070	4070	100
512	20250109	102900	30689705	4070	4070	4070	4070	0
513	20250109	102800	30689705	4070	4070	4070	4070	0
514	20250109	102700	30689705	4070	4070	4070	4070	0
515	20250109	102600	30689705	4070	4070	4070	4070	0
516	20250109	102500	30689705	4070	4070	4070	4070	74
517	20250109	102400	30388525	4075	4075	4075	4075	1
518	20250109	102300	30384450	4070	4070	4070	4070	91
519	20250109	102200	30014080	4070	4070	4070	4070	15
520	20250109	102100	29953030	4070	4070	4070	4070	2
521	20250109	102000	29944890	4065	4065	4065	4065	0
522	20250109	101900	29944890	4065	4065	4065	4065	57
523	20250109	101800	29713185	4070	4070	4070	4070	0
524	20250109	101700	29713185	4070	4070	4070	4070	1
525	20250109	101600	29709115	4070	4070	4070	4070	0
526	20250109	101500	29709115	4070	4070	4070	4070	0
527	20250109	101400	29709115	4070	4070	4070	4070	0
528	20250109	101300	29709115	4070	4070	4070	4070	80
529	20250109	101200	29383515	4070	4070	4070	4070	69
530	20250109	101100	29102685	4070	4070	4070	4070	1
531	20250109	101000	29098615	4065	4065	4065	4065	0
532	20250109	100900	29098615	4065	4065	4065	4065	0
533	20250109	100800	29098615	4065	4065	4065	4065	0
534	20250109	100700	29098615	4065	4065	4065	4065	20
535	20250109	100600	29017315	4070	4070	4070	4070	71
536	20250109	100500	28728345	4070	4070	4070	4070	21
537	20250109	100400	28642875	4075	4075	4075	4075	0
538	20250109	100300	28642875	4075	4075	4075	4075	0
539	20250109	100200	28642875	4075	4075	4075	4075	101
540	20250109	100100	28231300	4075	4075	4075	4075	0
541	20250109	100000	28231300	4075	4075	4075	4075	0
542	20250109	095900	28231300	4075	4075	4075	4075	0
543	20250109	095800	28231300	4075	4075	4075	4075	0
544	20250109	095700	28231300	4075	4075	4075	4075	2
545	20250109	095600	28223150	4050	4050	4050	4050	0
546	20250109	095500	28223150	4050	4050	4050	4050	2
547	20250109	095400	28215050	4050	4080	4080	4050	11
548	20250109	095300	28170200	4080	4080	4080	4080	1
549	20250109	095200	28166120	4080	4080	4080	4080	0
550	20250109	095100	28166120	4080	4080	4080	4080	0
551	20250109	095000	28166120	4080	4080	4080	4080	100
552	20250109	094900	27758120	4080	4080	4080	4080	25
553	20250109	094800	27656120	4080	4060	4080	4060	20
554	20250109	094700	27574715	4045	4050	4050	4045	520
555	20250109	094600	25471250	4050	4050	4050	4050	463
556	20250109	094500	23596100	4055	4045	4055	4045	689
557	20250109	094400	20802385	4055	4045	4055	4045	251
558	20250109	094300	19787080	4050	4055	4055	4050	334
559	20250109	094200	18433410	4055	4055	4055	4055	23
560	20250109	094100	18340145	4060	4065	4065	4060	86
561	20250109	094000	17990660	4085	4080	4085	4080	185
562	20250109	093900	17234945	4085	4085	4085	4085	100
563	20250109	093800	16826445	4085	4085	4085	4085	0
564	20250109	093700	16826445	4085	4085	4085	4085	0
565	20250109	093600	16826445	4085	4060	4085	4060	4
566	20250109	093500	16810145	4085	4060	4085	4060	4
567	20250109	093400	16793830	4085	4060	4085	4060	3
568	20250109	093300	16781605	4085	4055	4090	4055	527
569	20250109	093200	14636560	4050	4050	4050	4050	1
570	20250109	093100	14632510	4040	4040	4040	4040	0
571	20250109	093000	14632510	4040	4040	4040	4040	0
572	20250109	092900	14632510	4040	4040	4040	4040	0
573	20250109	092800	14632510	4040	4040	4040	4040	908
574	20250109	092700	10964190	4040	4040	4040	4040	10
575	20250109	092600	10923790	4040	4040	4040	4040	0
576	20250109	092500	10923790	4040	4035	4040	4030	718
577	20250109	092400	8027950	4035	4035	4035	4035	1
578	20250109	092300	8023915	4030	4030	4030	4030	0
579	20250109	092200	8023915	4030	4030	4030	4030	281
580	20250109	092100	6891485	4040	4040	4040	4040	0
581	20250109	092000	6891485	4040	4040	4040	4040	0
582	20250109	091900	6891485	4040	4040	4040	4040	0
583	20250109	091800	6891485	4040	4040	4040	4040	20
584	20250109	091700	6810685	4040	4040	4040	4040	0
585	20250109	091600	6810685	4040	4040	4040	4040	0
586	20250109	091500	6810685	4040	4040	4040	4040	0
587	20250109	091400	6810685	4040	4045	4045	4040	625
588	20250109	091300	4285680	4025	4045	4045	4025	300
589	20250109	091200	3074180	4050	4050	4050	4050	294
590	20250109	091100	1883480	4050	4050	4050	4050	0
591	20250109	091000	1883480	4050	4050	4050	4050	92
592	20250109	090900	1510880	4050	4050	4050	4050	0
593	20250109	090800	1510880	4050	4050	4050	4050	0
594	20250109	090700	1510880	4050	4050	4050	4050	100
595	20250109	090600	1105880	4050	4050	4050	4050	0
596	20250109	090500	1105880	4050	4050	4050	4050	0
597	20250109	090400	1105880	4050	4050	4050	4050	0
598	20250109	090300	1105880	4050	4045	4050	4045	100
599	20250109	090200	701080	4045	4045	4045	4045	10
600	20250109	090100	660630	4020	4030	4030	4020	145
601	20250109	090000	76935	4045	4050	4050	4045	19