KissMeData/004710/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	184300	140629200	4055	4055	4055	4055	1237
3	20250120	184200	140629200	4055	4055	4055	4055	0
4	20250120	184100	140629200	4055	4055	4055	4055	0
5	20250120	184000	140629200	4055	4055	4055	4055	0
6	20250120	183900	140629200	4055	4055	4055	4055	0
7	20250120	183800	140629200	4055	4055	4055	4055	0
8	20250120	183700	140629200	4055	4055	4055	4055	0
9	20250120	183600	140629200	4055	4055	4055	4055	0
10	20250120	183500	140629200	4055	4055	4055	4055	0
11	20250120	183400	140629200	4055	4055	4055	4055	0
12	20250120	183300	140629200	4055	4055	4055	4055	0
13	20250120	183200	140629200	4055	4055	4055	4055	0
14	20250120	183100	140629200	4055	4055	4055	4055	0
15	20250120	183000	140629200	4055	4055	4055	4055	0
16	20250120	182900	140629200	4055	4055	4055	4055	0
17	20250120	182800	140629200	4055	4055	4055	4055	0
18	20250120	182700	140629200	4055	4055	4055	4055	0
19	20250120	182600	140629200	4055	4055	4055	4055	0
20	20250120	182500	140629200	4055	4055	4055	4055	0
21	20250120	182400	140629200	4055	4055	4055	4055	0
22	20250120	182300	140629200	4055	4055	4055	4055	0
23	20250120	182200	140629200	4055	4055	4055	4055	0
24	20250120	182100	140629200	4055	4055	4055	4055	0
25	20250120	182000	140629200	4055	4055	4055	4055	0
26	20250120	181900	140629200	4055	4055	4055	4055	0
27	20250120	181800	140629200	4055	4055	4055	4055	0
28	20250120	181700	140629200	4055	4055	4055	4055	0
29	20250120	181600	140629200	4055	4055	4055	4055	0
30	20250120	181500	140629200	4055	4055	4055	4055	0
31	20250120	181400	140629200	4055	4055	4055	4055	0
32	20250120	181300	140629200	4055	4055	4055	4055	1237
33	20250120	181200	140629200	4055	4055	4055	4055	0
34	20250120	181100	140629200	4055	4055	4055	4055	0
35	20250120	181000	140629200	4055	4055	4055	4055	0
36	20250120	180900	140629200	4055	4055	4055	4055	0
37	20250120	180800	140629200	4055	4055	4055	4055	0
38	20250120	180700	140629200	4055	4055	4055	4055	0
39	20250120	180600	140629200	4055	4055	4055	4055	0
40	20250120	180500	140629200	4055	4055	4055	4055	0
41	20250120	180400	140629200	4055	4055	4055	4055	0
42	20250120	180300	140629200	4055	4055	4055	4055	0
43	20250120	180200	140629200	4055	4055	4055	4055	0
44	20250120	180100	140629200	4055	4055	4055	4055	0
45	20250120	180000	140629200	4055	4055	4055	4055	0
46	20250120	175900	140629200	4055	4055	4055	4055	0
47	20250120	175800	140629200	4055	4055	4055	4055	0
48	20250120	175700	140629200	4055	4055	4055	4055	0
49	20250120	175600	140629200	4055	4055	4055	4055	0
50	20250120	175500	140629200	4055	4055	4055	4055	0
51	20250120	175400	140629200	4055	4055	4055	4055	0
52	20250120	175300	140629200	4055	4055	4055	4055	0
53	20250120	175200	140629200	4055	4055	4055	4055	0
54	20250120	175100	140629200	4055	4055	4055	4055	0
55	20250120	175000	140629200	4055	4055	4055	4055	0
56	20250120	174900	140629200	4055	4055	4055	4055	0
57	20250120	174800	140629200	4055	4055	4055	4055	0
58	20250120	174700	140629200	4055	4055	4055	4055	0
59	20250120	174600	140629200	4055	4055	4055	4055	0
60	20250120	174500	140629200	4055	4055	4055	4055	0
61	20250120	174400	140629200	4055	4055	4055	4055	0
62	20250120	174300	140629200	4055	4055	4055	4055	1237
63	20250120	174200	140629200	4055	4055	4055	4055	0
64	20250120	174100	140629200	4055	4055	4055	4055	0
65	20250120	174000	140629200	4055	4055	4055	4055	0
66	20250120	173900	140629200	4055	4055	4055	4055	0
67	20250120	173800	140629200	4055	4055	4055	4055	0
68	20250120	173700	140629200	4055	4055	4055	4055	0
69	20250120	173600	140629200	4055	4055	4055	4055	0
70	20250120	173500	140629200	4055	4055	4055	4055	0
71	20250120	173400	140629200	4055	4055	4055	4055	0
72	20250120	173300	140629200	4055	4055	4055	4055	0
73	20250120	173200	140629200	4055	4055	4055	4055	0
74	20250120	173100	140629200	4055	4055	4055	4055	0
75	20250120	173000	140629200	4055	4055	4055	4055	0
76	20250120	172900	140629200	4055	4055	4055	4055	0
77	20250120	172800	140629200	4055	4055	4055	4055	0
78	20250120	172700	140629200	4055	4055	4055	4055	0
79	20250120	172600	140629200	4055	4055	4055	4055	0
80	20250120	172500	140629200	4055	4055	4055	4055	0
81	20250120	172400	140629200	4055	4055	4055	4055	0
82	20250120	172300	140629200	4055	4055	4055	4055	0
83	20250120	172200	140629200	4055	4055	4055	4055	0
84	20250120	172100	140629200	4055	4055	4055	4055	0
85	20250120	172000	140629200	4055	4055	4055	4055	0
86	20250120	171900	140629200	4055	4055	4055	4055	0
87	20250120	171800	140629200	4055	4055	4055	4055	0
88	20250120	171700	140629200	4055	4055	4055	4055	0
89	20250120	171600	140629200	4055	4055	4055	4055	0
90	20250120	171500	140629200	4055	4055	4055	4055	0
91	20250120	171400	140629200	4055	4055	4055	4055	0
92	20250120	171300	140629200	4055	4055	4055	4055	1237
93	20250120	171200	140629200	4055	4055	4055	4055	0
94	20250120	171100	140629200	4055	4055	4055	4055	0
95	20250120	171000	140629200	4055	4055	4055	4055	0
96	20250120	170900	140629200	4055	4055	4055	4055	0
97	20250120	170800	140629200	4055	4055	4055	4055	0
98	20250120	170700	140629200	4055	4055	4055	4055	0
99	20250120	170600	140629200	4055	4055	4055	4055	0
100	20250120	170500	140629200	4055	4055	4055	4055	0
101	20250120	170400	140629200	4055	4055	4055	4055	0
102	20250120	170300	140629200	4055	4055	4055	4055	0
103	20250120	170200	140629200	4055	4055	4055	4055	0
104	20250120	170100	140629200	4055	4055	4055	4055	0
105	20250120	170000	140629200	4055	4055	4055	4055	0
106	20250120	165900	140629200	4055	4055	4055	4055	0
107	20250120	165800	140629200	4055	4055	4055	4055	0
108	20250120	165700	140629200	4055	4055	4055	4055	0
109	20250120	165600	140629200	4055	4055	4055	4055	0
110	20250120	165500	140629200	4055	4055	4055	4055	0
111	20250120	165400	140629200	4055	4055	4055	4055	0
112	20250120	165300	140629200	4055	4055	4055	4055	0
113	20250120	165200	140629200	4055	4055	4055	4055	0
114	20250120	165100	140629200	4055	4055	4055	4055	0
115	20250120	165000	140629200	4055	4055	4055	4055	0
116	20250120	164900	140629200	4055	4055	4055	4055	0
117	20250120	164800	140629200	4055	4055	4055	4055	0
118	20250120	164700	140629200	4055	4055	4055	4055	0
119	20250120	164600	140629200	4055	4055	4055	4055	0
120	20250120	164500	140629200	4055	4055	4055	4055	0
121	20250120	164400	140629200	4055	4055	4055	4055	0
122	20250120	164300	140629200	4055	4055	4055	4055	1237
123	20250120	164200	140629200	4055	4055	4055	4055	0
124	20250120	164100	140629200	4055	4055	4055	4055	0
125	20250120	164000	140629200	4055	4055	4055	4055	0
126	20250120	163900	140629200	4055	4055	4055	4055	0
127	20250120	163800	140629200	4055	4055	4055	4055	0
128	20250120	163700	140629200	4055	4055	4055	4055	0
129	20250120	163600	140629200	4055	4055	4055	4055	0
130	20250120	163500	140629200	4055	4055	4055	4055	0
131	20250120	163400	140629200	4055	4055	4055	4055	0
132	20250120	163300	140629200	4055	4055	4055	4055	0
133	20250120	163200	140629200	4055	4055	4055	4055	0
134	20250120	163100	140629200	4055	4055	4055	4055	0
135	20250120	163000	140629200	4055	4055	4055	4055	0
136	20250120	162900	140629200	4055	4055	4055	4055	0
137	20250120	162800	140629200	4055	4055	4055	4055	0
138	20250120	162700	140629200	4055	4055	4055	4055	0
139	20250120	162600	140629200	4055	4055	4055	4055	0
140	20250120	162500	140629200	4055	4055	4055	4055	0
141	20250120	162400	140629200	4055	4055	4055	4055	0
142	20250120	162300	140629200	4055	4055	4055	4055	0
143	20250120	162200	140629200	4055	4055	4055	4055	0
144	20250120	162100	140629200	4055	4055	4055	4055	0
145	20250120	162000	140629200	4055	4055	4055	4055	0
146	20250120	161900	140629200	4055	4055	4055	4055	0
147	20250120	161800	140629200	4055	4055	4055	4055	0
148	20250120	161700	140629200	4055	4055	4055	4055	0
149	20250120	161600	140629200	4055	4055	4055	4055	0
150	20250120	161500	140629200	4055	4055	4055	4055	0
151	20250120	161400	140629200	4055	4055	4055	4055	0
152	20250120	161300	140629200	4055	4055	4055	4055	1237
153	20250120	161200	140629200	4055	4055	4055	4055	0
154	20250120	161100	140629200	4055	4055	4055	4055	0
155	20250120	161000	140629200	4055	4055	4055	4055	0
156	20250120	160900	140629200	4055	4055	4055	4055	0
157	20250120	160800	140629200	4055	4055	4055	4055	0
158	20250120	160700	140629200	4055	4055	4055	4055	0
159	20250120	160600	140629200	4055	4055	4055	4055	0
160	20250120	160500	140629200	4055	4055	4055	4055	0
161	20250120	160400	140629200	4055	4055	4055	4055	0
162	20250120	160300	140629200	4055	4055	4055	4055	0
163	20250120	160200	140629200	4055	4055	4055	4055	0
164	20250120	160100	140629200	4055	4055	4055	4055	0
165	20250120	160000	140629200	4055	4055	4055	4055	0
166	20250120	155900	140629200	4055	4055	4055	4055	0
167	20250120	155800	140629200	4055	4055	4055	4055	0
168	20250120	155700	140629200	4055	4055	4055	4055	0
169	20250120	155600	140629200	4055	4055	4055	4055	0
170	20250120	155500	140629200	4055	4055	4055	4055	0
171	20250120	155400	140629200	4055	4055	4055	4055	0
172	20250120	155300	140629200	4055	4055	4055	4055	0
173	20250120	155200	140629200	4055	4055	4055	4055	0
174	20250120	155100	140629200	4055	4055	4055	4055	0
175	20250120	155000	140629200	4055	4055	4055	4055	0
176	20250120	154900	140629200	4055	4055	4055	4055	0
177	20250120	154800	140629200	4055	4055	4055	4055	0
178	20250120	154700	140629200	4055	4055	4055	4055	0
179	20250120	154600	140629200	4055	4055	4055	4055	0
180	20250120	154500	140629200	4055	4055	4055	4055	0
181	20250120	154400	140629200	4055	4055	4055	4055	0
182	20250120	154300	140629200	4055	4055	4055	4055	1237
183	20250120	154200	140629200	4055	4055	4055	4055	0
184	20250120	154100	140629200	4055	4055	4055	4055	0
185	20250120	154000	140629200	4055	4055	4055	4055	0
186	20250120	153900	140629200	4055	4055	4055	4055	0
187	20250120	153800	140629200	4055	4055	4055	4055	0
188	20250120	153700	140629200	4055	4055	4055	4055	0
189	20250120	153600	140629200	4055	4055	4055	4055	0
190	20250120	153500	140629200	4055	4055	4055	4055	0
191	20250120	153400	140629200	4055	4055	4055	4055	0
192	20250120	153300	140629200	4055	4055	4055	4055	0
193	20250120	153200	140629200	4055	4055	4055	4055	0
194	20250120	153100	140629200	4055	4055	4055	4055	0
195	20250120	153000	140629200	4055	4055	4055	4055	1237
196	20250120	152900	135613165	4080	4080	4080	4080	0
197	20250120	152800	135613165	4080	4080	4080	4080	0
198	20250120	152700	135613165	4080	4080	4080	4080	0
199	20250120	152600	135613165	4080	4080	4080	4080	0
200	20250120	152500	135613165	4080	4080	4080	4080	0
201	20250120	152400	135613165	4080	4080	4080	4080	0
202	20250120	152300	135613165	4080	4080	4080	4080	0
203	20250120	152200	135613165	4080	4080	4080	4080	0
204	20250120	152100	135613165	4080	4080	4080	4080	0
205	20250120	152000	135613165	4080	4080	4080	4080	0
206	20250120	151900	135613165	4080	4080	4080	4080	58
207	20250120	151800	135376525	4065	4065	4065	4065	9
208	20250120	151700	135339940	4065	4065	4080	4065	198
209	20250120	151600	134535055	4065	4065	4065	4065	16
210	20250120	151500	134470015	4065	4065	4065	4065	15
211	20250120	151400	134409040	4065	4065	4065	4065	16
212	20250120	151300	134344000	4065	4065	4065	4065	15
213	20250120	151200	134283025	4065	4065	4065	4065	8
214	20250120	151100	134250505	4065	4065	4065	4065	15
215	20250120	151000	134189530	4065	4065	4065	4065	16
216	20250120	150900	134124490	4065	4075	4080	4065	17
217	20250120	150800	134055360	4065	4065	4075	4065	22
218	20250120	150700	133965860	4065	4065	4075	4065	1205
219	20250120	150600	129066065	4065	4065	4065	4065	15
220	20250120	150500	129005090	4070	4070	4070	4070	125
221	20250120	150400	128496340	4070	4080	4080	4070	110
222	20250120	150300	128047690	4075	4075	4075	4075	216
223	20250120	150200	127167490	4075	4075	4075	4075	47
224	20250120	150100	126975965	4070	4070	4070	4070	15
225	20250120	150000	126914915	4070	4070	4070	4070	16
226	20250120	145900	126849795	4085	4070	4085	4070	9
227	20250120	145800	126813150	4070	4070	4070	4070	2010
228	20250120	145700	118632450	4070	4070	4070	4070	15
229	20250120	145600	118571400	4070	4070	4070	4070	16
230	20250120	145500	118506280	4065	4065	4065	4065	15
231	20250120	145400	118445305	4065	4065	4065	4065	15
232	20250120	145300	118384330	4065	4065	4065	4065	8
233	20250120	145200	118351810	4065	4065	4065	4065	15
234	20250120	145100	118290835	4065	4065	4065	4065	16
235	20250120	145000	118225795	4085	4065	4085	4065	17
236	20250120	144900	118156650	4065	4065	4065	4065	16
237	20250120	144800	118091610	4065	4065	4065	4065	15
238	20250120	144700	118030635	4065	4065	4065	4065	8
239	20250120	144600	117998115	4065	4065	4065	4065	15
240	20250120	144500	117937140	4065	4065	4065	4065	15
241	20250120	144400	117876165	4065	4065	4085	4065	18
242	20250120	144300	117802975	4065	4065	4065	4065	15
243	20250120	144200	117742000	4065	4065	4065	4065	16
244	20250120	144100	117676960	4065	4065	4065	4065	7
245	20250120	144000	117648505	4065	4070	4070	4065	316
246	20250120	143900	116362465	4070	4075	4075	4070	616
247	20250120	143800	113854985	4075	4075	4075	4075	16
248	20250120	143700	113789785	4075	4080	4080	4075	15
249	20250120	143600	113728620	4080	4075	4080	4075	15
250	20250120	143500	113667455	4085	4075	4085	4075	17
251	20250120	143400	113598170	4075	4080	4080	4075	29
252	20250120	143300	113479975	4080	4080	4080	4080	12
253	20250120	143200	113431015	4080	4080	4080	4080	15
254	20250120	143100	113369815	4080	4080	4080	4080	8
255	20250120	143000	113337175	4080	4080	4080	4080	0
256	20250120	142900	113337175	4080	4080	4080	4080	0
257	20250120	142800	113337175	4080	4080	4080	4080	0
258	20250120	142700	113337175	4080	4080	4080	4080	0
259	20250120	142600	113337175	4080	4080	4080	4080	1
260	20250120	142500	113333095	4090	4090	4090	4090	0
261	20250120	142400	113333095	4090	4090	4090	4090	0
262	20250120	142300	113333095	4090	4090	4090	4090	0
263	20250120	142200	113333095	4090	4090	4090	4090	0
264	20250120	142100	113333095	4090	4090	4090	4090	0
265	20250120	142000	113333095	4090	4090	4090	4090	0
266	20250120	141900	113333095	4090	4090	4090	4090	0
267	20250120	141800	113333095	4090	4090	4090	4090	0
268	20250120	141700	113333095	4090	4090	4090	4090	0
269	20250120	141600	113333095	4090	4090	4090	4090	0
270	20250120	141500	113333095	4090	4090	4090	4090	0
271	20250120	141400	113333095	4090	4085	4090	4085	30
272	20250120	141300	113210515	4085	4085	4085	4085	0
273	20250120	141200	113210515	4085	4085	4085	4085	0
274	20250120	141100	113210515	4085	4085	4085	4085	0
275	20250120	141000	113210515	4085	4085	4085	4085	0
276	20250120	140900	113210515	4085	4085	4085	4085	0
277	20250120	140800	113210515	4085	4080	4085	4080	2
278	20250120	140700	113202350	4080	4080	4080	4080	0
279	20250120	140600	113202350	4080	4080	4080	4080	0
280	20250120	140500	113202350	4080	4080	4080	4080	28
281	20250120	140400	113088110	4085	4085	4085	4085	0
282	20250120	140300	113088110	4085	4085	4085	4085	0
283	20250120	140200	113088110	4085	4085	4085	4085	0
284	20250120	140100	113088110	4085	4085	4085	4085	0
285	20250120	140000	113088110	4085	4085	4085	4085	0
286	20250120	135900	113088110	4085	4085	4085	4085	475
287	20250120	135800	111147735	4080	4080	4080	4080	0
288	20250120	135700	111147735	4080	4080	4080	4080	0
289	20250120	135600	111147735	4080	4080	4080	4080	0
290	20250120	135500	111147735	4080	4080	4080	4080	36
291	20250120	135400	111000855	4080	4080	4080	4080	4
292	20250120	135300	110984535	4080	4080	4080	4080	4
293	20250120	135200	110968215	4080	4080	4080	4080	5
294	20250120	135100	110947815	4080	4080	4080	4080	5
295	20250120	135000	110927415	4080	4080	4080	4080	1
296	20250120	134900	110923335	4080	4080	4080	4080	0
297	20250120	134800	110923335	4080	4080	4080	4080	0
298	20250120	134700	110923335	4080	4080	4080	4080	445
299	20250120	134600	109107735	4090	4090	4090	4090	0
300	20250120	134500	109107735	4090	4090	4090	4090	0
301	20250120	134400	109107735	4090	4085	4090	4085	50
302	20250120	134300	108903480	4085	4085	4085	4085	0
303	20250120	134200	108903480	4085	4085	4085	4085	0
304	20250120	134100	108903480	4085	4085	4085	4085	451
305	20250120	134000	107061145	4090	4090	4090	4090	0
306	20250120	133900	107061145	4090	4090	4090	4090	0
307	20250120	133800	107061145	4090	4090	4090	4090	0
308	20250120	133700	107061145	4090	4090	4090	4090	0
309	20250120	133600	107061145	4090	4090	4090	4090	1
310	20250120	133500	107057055	4080	4080	4080	4080	0
311	20250120	133400	107057055	4080	4080	4080	4080	0
312	20250120	133300	107057055	4080	4080	4080	4080	178
313	20250120	133200	106330815	4075	4075	4075	4075	499
314	20250120	133100	104297390	4080	4080	4080	4080	3
315	20250120	133000	104285150	4080	4080	4080	4080	0
316	20250120	132900	104285150	4080	4080	4080	4080	10
317	20250120	132800	104244350	4080	4080	4080	4080	0
318	20250120	132700	104244350	4080	4080	4080	4080	0
319	20250120	132600	104244350	4080	4080	4080	4080	59
320	20250120	132500	104003630	4080	4080	4080	4080	0
321	20250120	132400	104003630	4080	4080	4080	4080	0
322	20250120	132300	104003630	4080	4080	4080	4080	0
323	20250120	132200	104003630	4080	4080	4080	4080	60
324	20250120	132100	103758830	4080	4080	4080	4080	156
325	20250120	132000	103122350	4080	4080	4080	4080	46
326	20250120	131900	102934670	4080	4080	4080	4080	0
327	20250120	131800	102934670	4080	4080	4080	4080	0
328	20250120	131700	102934670	4080	4080	4080	4080	0
329	20250120	131600	102934670	4080	4080	4080	4080	0
330	20250120	131500	102934670	4080	4080	4080	4080	200
331	20250120	131400	102118670	4080	4080	4080	4080	0
332	20250120	131300	102118670	4080	4080	4080	4080	0
333	20250120	131200	102118670	4080	4085	4085	4080	500
334	20250120	131100	100077075	4090	4090	4090	4090	0
335	20250120	131000	100077075	4090	4090	4090	4090	1
336	20250120	130900	100072985	4085	4085	4085	4085	1
337	20250120	130800	100068900	4085	4085	4085	4085	0
338	20250120	130700	100068900	4085	4085	4085	4085	0
339	20250120	130600	100068900	4085	4085	4085	4085	0
340	20250120	130500	100068900	4085	4085	4085	4085	0
341	20250120	130400	100068900	4085	4085	4085	4085	0
342	20250120	130300	100068900	4085	4090	4095	4085	143
343	20250120	130200	99484215	4090	4090	4090	4090	200
344	20250120	130100	98666215	4090	4090	4090	4090	0
345	20250120	130000	98666215	4090	4090	4090	4090	0
346	20250120	125900	98666215	4090	4090	4090	4090	0
347	20250120	125800	98666215	4090	4090	4090	4090	0
348	20250120	125700	98666215	4090	4090	4090	4090	0
349	20250120	125600	98666215	4090	4090	4090	4090	0
350	20250120	125500	98666215	4090	4090	4090	4090	245
351	20250120	125400	97664165	4090	4090	4090	4090	0
352	20250120	125300	97664165	4090	4090	4090	4090	0
353	20250120	125200	97664165	4090	4090	4090	4090	0
354	20250120	125100	97664165	4090	4090	4090	4090	0
355	20250120	125000	97664165	4090	4090	4090	4090	0
356	20250120	124900	97664165	4090	4090	4090	4090	0
357	20250120	124800	97664165	4090	4090	4090	4090	0
358	20250120	124700	97664165	4090	4090	4090	4090	0
359	20250120	124600	97664165	4090	4090	4090	4090	0
360	20250120	124500	97664165	4090	4090	4090	4090	0
361	20250120	124400	97664165	4090	4090	4090	4090	0
362	20250120	124300	97664165	4090	4090	4090	4090	0
363	20250120	124200	97664165	4090	4090	4090	4090	0
364	20250120	124100	97664165	4090	4090	4090	4090	30
365	20250120	124000	97541465	4090	4090	4090	4090	0
366	20250120	123900	97541465	4090	4090	4090	4090	0
367	20250120	123800	97541465	4090	4090	4090	4090	0
368	20250120	123700	97541465	4090	4090	4090	4090	0
369	20250120	123600	97541465	4090	4090	4090	4090	0
370	20250120	123500	97541465	4090	4090	4090	4090	0
371	20250120	123400	97541465	4090	4090	4090	4090	0
372	20250120	123300	97541465	4090	4090	4090	4090	0
373	20250120	123200	97541465	4090	4090	4090	4090	0
374	20250120	123100	97541465	4090	4090	4090	4090	0
375	20250120	123000	97541465	4090	4090	4090	4090	15
376	20250120	122900	97480115	4090	4090	4090	4090	0
377	20250120	122800	97480115	4090	4090	4090	4090	0
378	20250120	122700	97480115	4090	4090	4090	4090	0
379	20250120	122600	97480115	4090	4090	4090	4090	0
380	20250120	122500	97480115	4090	4090	4090	4090	0
381	20250120	122400	97480115	4090	4090	4090	4090	0
382	20250120	122300	97480115	4090	4090	4090	4090	0
383	20250120	122200	97480115	4090	4090	4090	4090	0
384	20250120	122100	97480115	4090	4090	4090	4090	0
385	20250120	122000	97480115	4090	4090	4090	4090	0
386	20250120	121900	97480115	4090	4090	4090	4090	0
387	20250120	121800	97480115	4090	4090	4090	4090	0
388	20250120	121700	97480115	4090	4090	4090	4090	0
389	20250120	121600	97480115	4090	4090	4090	4090	0
390	20250120	121500	97480115	4090	4090	4090	4090	0
391	20250120	121400	97480115	4090	4090	4090	4090	0
392	20250120	121300	97480115	4090	4090	4090	4090	0
393	20250120	121200	97480115	4090	4090	4090	4090	0
394	20250120	121100	97480115	4090	4090	4090	4090	0
395	20250120	121000	97480115	4090	4090	4090	4090	0
396	20250120	120900	97480115	4090	4090	4090	4090	0
397	20250120	120800	97480115	4090	4090	4090	4090	0
398	20250120	120700	97480115	4090	4090	4090	4090	0
399	20250120	120600	97480115	4090	4090	4090	4090	0
400	20250120	120500	97480115	4090	4090	4090	4090	0
401	20250120	120400	97480115	4090	4090	4090	4090	0
402	20250120	120300	97480115	4090	4090	4090	4090	0
403	20250120	120200	97480115	4090	4090	4090	4090	0
404	20250120	120100	97480115	4090	4090	4090	4090	0
405	20250120	120000	97480115	4090	4090	4090	4090	0
406	20250120	115900	97480115	4090	4090	4090	4090	0
407	20250120	115800	97480115	4090	4090	4090	4090	0
408	20250120	115700	97480115	4090	4090	4090	4090	0
409	20250120	115600	97480115	4090	4090	4090	4090	0
410	20250120	115500	97480115	4090	4090	4090	4090	0
411	20250120	115400	97480115	4090	4090	4090	4090	0
412	20250120	115300	97480115	4090	4090	4090	4090	0
413	20250120	115200	97480115	4090	4090	4090	4090	0
414	20250120	115100	97480115	4090	4090	4090	4090	0
415	20250120	115000	97480115	4090	4090	4090	4090	0
416	20250120	114900	97480115	4090	4090	4090	4090	0
417	20250120	114800	97480115	4090	4090	4090	4090	0
418	20250120	114700	97480115	4090	4090	4090	4090	0
419	20250120	114600	97480115	4090	4090	4090	4090	0
420	20250120	114500	97480115	4090	4090	4090	4090	1
421	20250120	114400	97476025	4095	4095	4095	4095	0
422	20250120	114300	97476025	4095	4095	4095	4095	0
423	20250120	114200	97476025	4095	4095	4095	4095	0
424	20250120	114100	97476025	4095	4095	4095	4095	0
425	20250120	114000	97476025	4095	4095	4095	4095	0
426	20250120	113900	97476025	4095	4095	4095	4095	0
427	20250120	113800	97476025	4095	4095	4095	4095	0
428	20250120	113700	97476025	4095	4095	4095	4095	0
429	20250120	113600	97476025	4095	4095	4095	4095	0
430	20250120	113500	97476025	4095	4090	4095	4090	701
431	20250120	113400	94606430	4095	4095	4095	4095	0
432	20250120	113300	94606430	4095	4095	4095	4095	0
433	20250120	113200	94606430	4095	4095	4095	4095	10
434	20250120	113100	94565480	4095	4095	4095	4095	0
435	20250120	113000	94565480	4095	4095	4095	4095	25
436	20250120	112900	94463105	4095	4095	4095	4095	0
437	20250120	112800	94463105	4095	4095	4095	4095	0
438	20250120	112700	94463105	4095	4095	4095	4095	0
439	20250120	112600	94463105	4095	4095	4095	4095	0
440	20250120	112500	94463105	4095	4075	4095	4075	100
441	20250120	112400	94054515	4075	4060	4075	4060	1266
442	20250120	112300	88905420	4060	4060	4060	4060	145
443	20250120	112200	88316720	4060	4060	4060	4060	0
444	20250120	112100	88316720	4060	4060	4060	4060	0
445	20250120	112000	88316720	4060	4060	4060	4060	0
446	20250120	111900	88316720	4060	4060	4060	4060	0
447	20250120	111800	88316720	4060	4060	4060	4060	0
448	20250120	111700	88316720	4060	4060	4060	4060	0
449	20250120	111600	88316720	4060	4060	4060	4060	0
450	20250120	111500	88316720	4060	4060	4060	4060	0
451	20250120	111400	88316720	4060	4065	4065	4060	750
452	20250120	111300	85271560	4070	4070	4070	4070	0
453	20250120	111200	85271560	4070	4070	4070	4070	0
454	20250120	111100	85271560	4070	4070	4070	4070	0
455	20250120	111000	85271560	4070	4070	4070	4070	0
456	20250120	110900	85271560	4070	4070	4070	4070	0
457	20250120	110800	85271560	4070	4070	4070	4070	0
458	20250120	110700	85271560	4070	4070	4070	4070	127
459	20250120	110600	84754670	4065	4065	4065	4065	65
460	20250120	110500	84490445	4065	4065	4065	4065	0
461	20250120	110400	84490445	4065	4065	4065	4065	0
462	20250120	110300	84490445	4065	4065	4065	4065	0
463	20250120	110200	84490445	4065	4065	4065	4065	409
464	20250120	110100	82827860	4060	4060	4060	4060	0
465	20250120	110000	82827860	4060	4060	4060	4060	0
466	20250120	105900	82827860	4060	4065	4065	4060	61
467	20250120	105800	82579950	4060	4060	4060	4060	0
468	20250120	105700	82579950	4060	4060	4060	4060	0
469	20250120	105600	82579950	4060	4060	4060	4060	0
470	20250120	105500	82579950	4060	4060	4060	4060	0
471	20250120	105400	82579950	4060	4060	4060	4060	0
472	20250120	105300	82579950	4060	4060	4060	4060	0
473	20250120	105200	82579950	4060	4060	4060	4060	525
474	20250120	105100	80448450	4050	4065	4065	4050	1096
475	20250120	105000	75993240	4065	4065	4065	4040	3915
476	20250120	104900	60155520	4065	4065	4065	4065	38
477	20250120	104800	60001050	4065	4065	4065	4065	70
478	20250120	104700	59716500	4065	4065	4065	4065	0
479	20250120	104600	59716500	4065	4065	4065	4065	0
480	20250120	104500	59716500	4065	4065	4065	4065	4
481	20250120	104400	59700240	4065	4065	4065	4065	1
482	20250120	104300	59696175	4065	4065	4065	4065	6
483	20250120	104200	59671785	4065	4065	4065	4065	10
484	20250120	104100	59631135	4065	4065	4065	4065	4
485	20250120	104000	59614875	4065	4065	4065	4065	3
486	20250120	103900	59602680	4065	4065	4065	4065	9
487	20250120	103800	59566095	4065	4065	4065	4065	10
488	20250120	103700	59525445	4065	4065	4065	4065	41
489	20250120	103600	59358780	4065	4070	4070	4065	3
490	20250120	103500	59346575	4070	4070	4070	4070	71
491	20250120	103400	59057605	4070	4070	4070	4070	0
492	20250120	103300	59057605	4070	4070	4070	4070	0
493	20250120	103200	59057605	4070	4070	4070	4070	0
494	20250120	103100	59057605	4070	4070	4070	4070	0
495	20250120	103000	59057605	4070	4070	4070	4070	0
496	20250120	102900	59057605	4070	4070	4070	4070	0
497	20250120	102800	59057605	4070	4070	4070	4070	4
498	20250120	102700	59041325	4070	4070	4070	4070	17
499	20250120	102600	58972135	4070	4075	4075	4070	13
500	20250120	102500	58919175	4065	4065	4065	4065	0
501	20250120	102400	58919175	4065	4070	4070	4065	500
502	20250120	102300	56886660	4070	4070	4070	4070	0
503	20250120	102200	56886660	4070	4070	4070	4070	0
504	20250120	102100	56886660	4070	4070	4070	4070	0
505	20250120	102000	56886660	4070	4070	4070	4070	0
506	20250120	101900	56886660	4070	4070	4070	4070	0
507	20250120	101800	56886660	4070	4070	4070	4070	0
508	20250120	101700	56886660	4070	4070	4070	4070	0
509	20250120	101600	56886660	4070	4070	4070	4070	0
510	20250120	101500	56886660	4070	4070	4070	4070	0
511	20250120	101400	56886660	4070	4070	4070	4070	500
512	20250120	101300	54851660	4070	4070	4070	4070	0
513	20250120	101200	54851660	4070	4070	4070	4070	0
514	20250120	101100	54851660	4070	4070	4070	4070	0
515	20250120	101000	54851660	4070	4070	4070	4070	500
516	20250120	100900	52816660	4070	4070	4070	4070	0
517	20250120	100800	52816660	4070	4070	4070	4070	441
518	20250120	100700	51021790	4060	4070	4070	4060	242
519	20250120	100600	50038730	4070	4070	4070	4070	7
520	20250120	100500	50010240	4070	4070	4070	4070	2
521	20250120	100400	50002100	4070	4070	4070	4070	165
522	20250120	100300	49330550	4070	4070	4070	4070	0
523	20250120	100200	49330550	4070	4070	4070	4070	3
524	20250120	100100	49318340	4075	4075	4075	4075	10
525	20250120	100000	49277590	4075	4080	4080	4075	201
526	20250120	095900	48458485	4085	4085	4085	4085	0
527	20250120	095800	48458485	4085	4085	4085	4085	4
528	20250120	095700	48442145	4085	4085	4085	4085	0
529	20250120	095600	48442145	4085	4085	4085	4085	0
530	20250120	095500	48442145	4085	4085	4085	4085	0
531	20250120	095400	48442145	4085	4085	4085	4085	0
532	20250120	095300	48442145	4085	4085	4085	4085	0
533	20250120	095200	48442145	4085	4085	4085	4085	0
534	20250120	095100	48442145	4085	4085	4085	4085	0
535	20250120	095000	48442145	4085	4085	4085	4085	0
536	20250120	094900	48442145	4085	4085	4085	4085	0
537	20250120	094800	48442145	4085	4085	4085	4085	0
538	20250120	094700	48442145	4085	4085	4085	4085	0
539	20250120	094600	48442145	4085	4085	4085	4085	0
540	20250120	094500	48442145	4085	4085	4085	4085	0
541	20250120	094400	48442145	4085	4085	4085	4085	1
542	20250120	094300	48438060	4085	4085	4085	4085	2
543	20250120	094200	48429890	4085	4085	4085	4085	4
544	20250120	094100	48413550	4075	4080	4080	4075	550
545	20250120	094000	46171350	4080	4080	4080	4080	0
546	20250120	093900	46171350	4080	4080	4080	4080	0
547	20250120	093800	46171350	4080	4080	4080	4080	0
548	20250120	093700	46171350	4080	4080	4080	4080	0
549	20250120	093600	46171350	4080	4080	4080	4080	0
550	20250120	093500	46171350	4080	4090	4090	4080	6
551	20250120	093400	46146860	4090	4090	4090	4090	6
552	20250120	093300	46122320	4080	4080	4080	4080	53
553	20250120	093200	45906080	4080	4080	4080	4080	0
554	20250120	093100	45906080	4080	4080	4080	4080	15
555	20250120	093000	45844880	4080	4080	4080	4080	0
556	20250120	092900	45844880	4080	4085	4085	4080	107
557	20250120	092800	45407915	4085	4085	4085	4085	120
558	20250120	092700	44917715	4085	4085	4085	4085	0
559	20250120	092600	44917715	4085	4085	4085	4085	0
560	20250120	092500	44917715	4085	4085	4085	4085	0
561	20250120	092400	44917715	4085	4085	4085	4085	0
562	20250120	092300	44917715	4085	4090	4090	4085	2330
563	20250120	092200	35399525	4085	4085	4085	4085	0
564	20250120	092100	35399525	4085	4085	4085	4085	500
565	20250120	092000	33357025	4085	4090	4090	4085	2500
566	20250120	091900	23143930	4105	4105	4105	4105	0
567	20250120	091800	23143930	4105	4105	4105	4105	0
568	20250120	091700	23143930	4105	4105	4105	4105	42
569	20250120	091600	22971520	4105	4105	4105	4105	0
570	20250120	091500	22971520	4105	4105	4105	4105	0
571	20250120	091400	22971520	4105	4090	4105	4080	3012
572	20250120	091300	10669695	4090	4090	4090	4090	0
573	20250120	091200	10669695	4090	4090	4090	4090	0
574	20250120	091100	10669695	4090	4090	4090	4090	0
575	20250120	091000	10669695	4090	4100	4100	4090	2007
576	20250120	090900	2457570	4100	4100	4100	4100	0
577	20250120	090800	2457570	4100	4100	4100	4100	1
578	20250120	090700	2453470	4110	4110	4110	4110	69
579	20250120	090600	2169880	4110	4110	4110	4110	100
580	20250120	090500	1758880	4095	4095	4095	4095	0
581	20250120	090400	1758880	4095	4095	4095	4095	3
582	20250120	090300	1746595	4095	4095	4095	4095	0
583	20250120	090200	1746595	4095	4100	4100	4095	32
584	20250120	090100	1615400	4100	4100	4100	4100	69
585	20250120	090000	1332500	4100	4100	4100	4100	325