KissMeData/039020/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192300	411504815	4120	4120	4120	4120	2374
3	20250107	192200	411504815	4120	4120	4120	4120	0
4	20250107	192100	411504815	4120	4120	4120	4120	0
5	20250107	192000	411504815	4120	4120	4120	4120	0
6	20250107	191900	411504815	4120	4120	4120	4120	0
7	20250107	191800	411504815	4120	4120	4120	4120	0
8	20250107	191700	411504815	4120	4120	4120	4120	0
9	20250107	191600	411504815	4120	4120	4120	4120	0
10	20250107	191500	411504815	4120	4120	4120	4120	0
11	20250107	191400	411504815	4120	4120	4120	4120	0
12	20250107	191300	411504815	4120	4120	4120	4120	0
13	20250107	191200	411504815	4120	4120	4120	4120	0
14	20250107	191100	411504815	4120	4120	4120	4120	0
15	20250107	191000	411504815	4120	4120	4120	4120	0
16	20250107	190900	411504815	4120	4120	4120	4120	0
17	20250107	190800	411504815	4120	4120	4120	4120	0
18	20250107	190700	411504815	4120	4120	4120	4120	0
19	20250107	190600	411504815	4120	4120	4120	4120	0
20	20250107	190500	411504815	4120	4120	4120	4120	0
21	20250107	190400	411504815	4120	4120	4120	4120	0
22	20250107	190300	411504815	4120	4120	4120	4120	0
23	20250107	190200	411504815	4120	4120	4120	4120	0
24	20250107	190100	411504815	4120	4120	4120	4120	0
25	20250107	190000	411504815	4120	4120	4120	4120	0
26	20250107	185900	411504815	4120	4120	4120	4120	0
27	20250107	185800	411504815	4120	4120	4120	4120	0
28	20250107	185700	411504815	4120	4120	4120	4120	0
29	20250107	185600	411504815	4120	4120	4120	4120	0
30	20250107	185500	411504815	4120	4120	4120	4120	0
31	20250107	185400	411504815	4120	4120	4120	4120	0
32	20250107	185300	411504815	4120	4120	4120	4120	2374
33	20250107	185200	411504815	4120	4120	4120	4120	0
34	20250107	185100	411504815	4120	4120	4120	4120	0
35	20250107	185000	411504815	4120	4120	4120	4120	0
36	20250107	184900	411504815	4120	4120	4120	4120	0
37	20250107	184800	411504815	4120	4120	4120	4120	0
38	20250107	184700	411504815	4120	4120	4120	4120	0
39	20250107	184600	411504815	4120	4120	4120	4120	0
40	20250107	184500	411504815	4120	4120	4120	4120	0
41	20250107	184400	411504815	4120	4120	4120	4120	0
42	20250107	184300	411504815	4120	4120	4120	4120	0
43	20250107	184200	411504815	4120	4120	4120	4120	0
44	20250107	184100	411504815	4120	4120	4120	4120	0
45	20250107	184000	411504815	4120	4120	4120	4120	0
46	20250107	183900	411504815	4120	4120	4120	4120	0
47	20250107	183800	411504815	4120	4120	4120	4120	0
48	20250107	183700	411504815	4120	4120	4120	4120	0
49	20250107	183600	411504815	4120	4120	4120	4120	0
50	20250107	183500	411504815	4120	4120	4120	4120	0
51	20250107	183400	411504815	4120	4120	4120	4120	0
52	20250107	183300	411504815	4120	4120	4120	4120	0
53	20250107	183200	411504815	4120	4120	4120	4120	0
54	20250107	183100	411504815	4120	4120	4120	4120	0
55	20250107	183000	411504815	4120	4120	4120	4120	0
56	20250107	182900	411504815	4120	4120	4120	4120	0
57	20250107	182800	411504815	4120	4120	4120	4120	0
58	20250107	182700	411504815	4120	4120	4120	4120	0
59	20250107	182600	411504815	4120	4120	4120	4120	0
60	20250107	182500	411504815	4120	4120	4120	4120	0
61	20250107	182400	411504815	4120	4120	4120	4120	0
62	20250107	182300	411504815	4120	4120	4120	4120	2374
63	20250107	182200	411504815	4120	4120	4120	4120	0
64	20250107	182100	411504815	4120	4120	4120	4120	0
65	20250107	182000	411504815	4120	4120	4120	4120	0
66	20250107	181900	411504815	4120	4120	4120	4120	0
67	20250107	181800	411504815	4120	4120	4120	4120	0
68	20250107	181700	411504815	4120	4120	4120	4120	0
69	20250107	181600	411504815	4120	4120	4120	4120	0
70	20250107	181500	411504815	4120	4120	4120	4120	0
71	20250107	181400	411504815	4120	4120	4120	4120	0
72	20250107	181300	411504815	4120	4120	4120	4120	0
73	20250107	181200	411504815	4120	4120	4120	4120	0
74	20250107	181100	411504815	4120	4120	4120	4120	0
75	20250107	181000	411504815	4120	4120	4120	4120	0
76	20250107	180900	411504815	4120	4120	4120	4120	0
77	20250107	180800	411504815	4120	4120	4120	4120	0
78	20250107	180700	411504815	4120	4120	4120	4120	0
79	20250107	180600	411504815	4120	4120	4120	4120	0
80	20250107	180500	411504815	4120	4120	4120	4120	0
81	20250107	180400	411504815	4120	4120	4120	4120	0
82	20250107	180300	411504815	4120	4120	4120	4120	0
83	20250107	180200	411504815	4120	4120	4120	4120	0
84	20250107	180100	411504815	4120	4120	4120	4120	0
85	20250107	180000	411504815	4120	4120	4120	4120	0
86	20250107	175900	411504815	4120	4120	4120	4120	0
87	20250107	175800	411504815	4120	4120	4120	4120	0
88	20250107	175700	411504815	4120	4120	4120	4120	0
89	20250107	175600	411504815	4120	4120	4120	4120	0
90	20250107	175500	411504815	4120	4120	4120	4120	0
91	20250107	175400	411504815	4120	4120	4120	4120	0
92	20250107	175300	411504815	4120	4120	4120	4120	2374
93	20250107	175200	411504815	4120	4120	4120	4120	0
94	20250107	175100	411504815	4120	4120	4120	4120	0
95	20250107	175000	411504815	4120	4120	4120	4120	0
96	20250107	174900	411504815	4120	4120	4120	4120	0
97	20250107	174800	411504815	4120	4120	4120	4120	0
98	20250107	174700	411504815	4120	4120	4120	4120	0
99	20250107	174600	411504815	4120	4120	4120	4120	0
100	20250107	174500	411504815	4120	4120	4120	4120	0
101	20250107	174400	411504815	4120	4120	4120	4120	0
102	20250107	174300	411504815	4120	4120	4120	4120	0
103	20250107	174200	411504815	4120	4120	4120	4120	0
104	20250107	174100	411504815	4120	4120	4120	4120	0
105	20250107	174000	411504815	4120	4120	4120	4120	0
106	20250107	173900	411504815	4120	4120	4120	4120	0
107	20250107	173800	411504815	4120	4120	4120	4120	0
108	20250107	173700	411504815	4120	4120	4120	4120	0
109	20250107	173600	411504815	4120	4120	4120	4120	0
110	20250107	173500	411504815	4120	4120	4120	4120	0
111	20250107	173400	411504815	4120	4120	4120	4120	0
112	20250107	173300	411504815	4120	4120	4120	4120	0
113	20250107	173200	411504815	4120	4120	4120	4120	0
114	20250107	173100	411504815	4120	4120	4120	4120	0
115	20250107	173000	411504815	4120	4120	4120	4120	0
116	20250107	172900	411504815	4120	4120	4120	4120	0
117	20250107	172800	411504815	4120	4120	4120	4120	0
118	20250107	172700	411504815	4120	4120	4120	4120	0
119	20250107	172600	411504815	4120	4120	4120	4120	0
120	20250107	172500	411504815	4120	4120	4120	4120	0
121	20250107	172400	411504815	4120	4120	4120	4120	0
122	20250107	172300	411504815	4120	4120	4120	4120	2374
123	20250107	172200	411504815	4120	4120	4120	4120	0
124	20250107	172100	411504815	4120	4120	4120	4120	0
125	20250107	172000	411504815	4120	4120	4120	4120	0
126	20250107	171900	411504815	4120	4120	4120	4120	0
127	20250107	171800	411504815	4120	4120	4120	4120	0
128	20250107	171700	411504815	4120	4120	4120	4120	0
129	20250107	171600	411504815	4120	4120	4120	4120	0
130	20250107	171500	411504815	4120	4120	4120	4120	0
131	20250107	171400	411504815	4120	4120	4120	4120	0
132	20250107	171300	411504815	4120	4120	4120	4120	0
133	20250107	171200	411504815	4120	4120	4120	4120	0
134	20250107	171100	411504815	4120	4120	4120	4120	0
135	20250107	171000	411504815	4120	4120	4120	4120	0
136	20250107	170900	411504815	4120	4120	4120	4120	0
137	20250107	170800	411504815	4120	4120	4120	4120	0
138	20250107	170700	411504815	4120	4120	4120	4120	0
139	20250107	170600	411504815	4120	4120	4120	4120	0
140	20250107	170500	411504815	4120	4120	4120	4120	0
141	20250107	170400	411504815	4120	4120	4120	4120	0
142	20250107	170300	411504815	4120	4120	4120	4120	0
143	20250107	170200	411504815	4120	4120	4120	4120	0
144	20250107	170100	411504815	4120	4120	4120	4120	0
145	20250107	170000	411504815	4120	4120	4120	4120	0
146	20250107	165900	411504815	4120	4120	4120	4120	0
147	20250107	165800	411504815	4120	4120	4120	4120	0
148	20250107	165700	411504815	4120	4120	4120	4120	0
149	20250107	165600	411504815	4120	4120	4120	4120	0
150	20250107	165500	411504815	4120	4120	4120	4120	0
151	20250107	165400	411504815	4120	4120	4120	4120	0
152	20250107	165300	411504815	4120	4120	4120	4120	2374
153	20250107	165200	411504815	4120	4120	4120	4120	0
154	20250107	165100	411504815	4120	4120	4120	4120	0
155	20250107	165000	411504815	4120	4120	4120	4120	0
156	20250107	164900	411504815	4120	4120	4120	4120	0
157	20250107	164800	411504815	4120	4120	4120	4120	0
158	20250107	164700	411504815	4120	4120	4120	4120	0
159	20250107	164600	411504815	4120	4120	4120	4120	0
160	20250107	164500	411504815	4120	4120	4120	4120	0
161	20250107	164400	411504815	4120	4120	4120	4120	0
162	20250107	164300	411504815	4120	4120	4120	4120	0
163	20250107	164200	411504815	4120	4120	4120	4120	0
164	20250107	164100	411504815	4120	4120	4120	4120	0
165	20250107	164000	411504815	4120	4120	4120	4120	0
166	20250107	163900	411504815	4120	4120	4120	4120	0
167	20250107	163800	411504815	4120	4120	4120	4120	0
168	20250107	163700	411504815	4120	4120	4120	4120	0
169	20250107	163600	411504815	4120	4120	4120	4120	0
170	20250107	163500	411504815	4120	4120	4120	4120	0
171	20250107	163400	411504815	4120	4120	4120	4120	0
172	20250107	163300	411504815	4120	4120	4120	4120	0
173	20250107	163200	411504815	4120	4120	4120	4120	0
174	20250107	163100	411504815	4120	4120	4120	4120	0
175	20250107	163000	411504815	4120	4120	4120	4120	0
176	20250107	162900	411504815	4120	4120	4120	4120	0
177	20250107	162800	411504815	4120	4120	4120	4120	0
178	20250107	162700	411504815	4120	4120	4120	4120	0
179	20250107	162600	411504815	4120	4120	4120	4120	0
180	20250107	162500	411504815	4120	4120	4120	4120	0
181	20250107	162400	411504815	4120	4120	4120	4120	0
182	20250107	162300	411504815	4120	4120	4120	4120	2374
183	20250107	162200	411504815	4120	4120	4120	4120	0
184	20250107	162100	411504815	4120	4120	4120	4120	0
185	20250107	162000	411504815	4120	4120	4120	4120	0
186	20250107	161900	411504815	4120	4120	4120	4120	0
187	20250107	161800	411504815	4120	4120	4120	4120	0
188	20250107	161700	411504815	4120	4120	4120	4120	0
189	20250107	161600	411504815	4120	4120	4120	4120	0
190	20250107	161500	411504815	4120	4120	4120	4120	0
191	20250107	161400	411504815	4120	4120	4120	4120	0
192	20250107	161300	411504815	4120	4120	4120	4120	0
193	20250107	161200	411504815	4120	4120	4120	4120	0
194	20250107	161100	411504815	4120	4120	4120	4120	0
195	20250107	161000	411504815	4120	4120	4120	4120	0
196	20250107	160900	411504815	4120	4120	4120	4120	0
197	20250107	160800	411504815	4120	4120	4120	4120	0
198	20250107	160700	411504815	4120	4120	4120	4120	0
199	20250107	160600	411504815	4120	4120	4120	4120	0
200	20250107	160500	411504815	4120	4120	4120	4120	0
201	20250107	160400	411504815	4120	4120	4120	4120	0
202	20250107	160300	411504815	4120	4120	4120	4120	0
203	20250107	160200	411504815	4120	4120	4120	4120	0
204	20250107	160100	411504815	4120	4120	4120	4120	0
205	20250107	160000	411504815	4120	4120	4120	4120	0
206	20250107	155900	411504815	4120	4120	4120	4120	0
207	20250107	155800	411504815	4120	4120	4120	4120	0
208	20250107	155700	411504815	4120	4120	4120	4120	0
209	20250107	155600	411504815	4120	4120	4120	4120	0
210	20250107	155500	411504815	4120	4120	4120	4120	0
211	20250107	155400	411504815	4120	4120	4120	4120	0
212	20250107	155300	411504815	4120	4120	4120	4120	2374
213	20250107	155200	411504815	4120	4120	4120	4120	0
214	20250107	155100	411504815	4120	4120	4120	4120	0
215	20250107	155000	411504815	4120	4120	4120	4120	0
216	20250107	154900	411504815	4120	4120	4120	4120	0
217	20250107	154800	411504815	4120	4120	4120	4120	0
218	20250107	154700	411504815	4120	4120	4120	4120	0
219	20250107	154600	411504815	4120	4120	4120	4120	0
220	20250107	154500	411504815	4120	4120	4120	4120	0
221	20250107	154400	411504815	4120	4120	4120	4120	0
222	20250107	154300	411504815	4120	4120	4120	4120	0
223	20250107	154200	411504815	4120	4120	4120	4120	0
224	20250107	154100	411504815	4120	4120	4120	4120	0
225	20250107	154000	411504815	4120	4120	4120	4120	0
226	20250107	153900	411504815	4120	4120	4120	4120	0
227	20250107	153800	411504815	4120	4120	4120	4120	0
228	20250107	153700	411504815	4120	4120	4120	4120	0
229	20250107	153600	411504815	4120	4120	4120	4120	0
230	20250107	153500	411504815	4120	4120	4120	4120	0
231	20250107	153400	411504815	4120	4120	4120	4120	0
232	20250107	153300	411504815	4120	4120	4120	4120	0
233	20250107	153200	411504815	4120	4120	4120	4120	0
234	20250107	153100	411504815	4120	4120	4120	4120	0
235	20250107	153000	411504815	4120	4120	4120	4120	2374
236	20250107	152900	401723935	4120	4120	4120	4120	0
237	20250107	152800	401723935	4120	4120	4120	4120	0
238	20250107	152700	401723935	4120	4120	4120	4120	0
239	20250107	152600	401723935	4120	4120	4120	4120	0
240	20250107	152500	401723935	4120	4120	4120	4120	0
241	20250107	152400	401723935	4120	4120	4120	4120	0
242	20250107	152300	401723935	4120	4120	4120	4120	0
243	20250107	152200	401723935	4120	4120	4120	4120	0
244	20250107	152100	401723935	4120	4120	4120	4120	0
245	20250107	152000	401723935	4120	4120	4120	4120	0
246	20250107	151900	401723935	4120	4120	4125	4120	114
247	20250107	151800	401254230	4120	4120	4120	4120	26
248	20250107	151700	401147110	4120	4140	4140	4120	2674
249	20250107	151600	390107420	4145	4145	4145	4145	0
250	20250107	151500	390107420	4145	4145	4145	4145	338
251	20250107	151400	388706410	4145	4145	4145	4145	200
252	20250107	151300	387877410	4145	4145	4145	4145	0
253	20250107	151200	387877410	4145	4150	4150	4145	131
254	20250107	151100	387334410	4150	4150	4150	4150	0
255	20250107	151000	387334410	4150	4150	4150	4150	0
256	20250107	150900	387334410	4150	4150	4150	4150	0
257	20250107	150800	387334410	4150	4150	4150	4150	0
258	20250107	150700	387334410	4150	4150	4150	4150	1
259	20250107	150600	387330260	4145	4145	4145	4145	0
260	20250107	150500	387330260	4145	4145	4145	4145	0
261	20250107	150400	387330260	4145	4150	4150	4145	13
262	20250107	150300	387276345	4145	4145	4145	4145	37
263	20250107	150200	387122980	4145	4145	4145	4145	1
264	20250107	150100	387118835	4145	4145	4145	4145	105
265	20250107	150000	386683610	4145	4150	4150	4145	140
266	20250107	145900	386102885	4150	4150	4150	4145	102
267	20250107	145800	385680085	4145	4145	4145	4145	99
268	20250107	145700	385269730	4145	4150	4150	4145	184
269	20250107	145600	384506975	4145	4145	4145	4145	138
270	20250107	145500	383934965	4145	4145	4145	4145	429
271	20250107	145400	382156760	4160	4160	4160	4160	0
272	20250107	145300	382156760	4160	4160	4160	4160	0
273	20250107	145200	382156760	4160	4160	4160	4160	0
274	20250107	145100	382156760	4160	4160	4160	4160	0
275	20250107	145000	382156760	4160	4160	4160	4160	0
276	20250107	144900	382156760	4160	4160	4160	4160	0
277	20250107	144800	382156760	4160	4160	4160	4160	0
278	20250107	144700	382156760	4160	4160	4160	4160	5
279	20250107	144600	382135960	4165	4165	4165	4165	0
280	20250107	144500	382135960	4165	4165	4165	4165	0
281	20250107	144400	382135960	4165	4165	4165	4165	0
282	20250107	144300	382135960	4165	4155	4165	4155	143
283	20250107	144200	381540970	4155	4155	4155	4155	0
284	20250107	144100	381540970	4155	4155	4155	4155	30
285	20250107	144000	381416320	4155	4155	4155	4155	0
286	20250107	143900	381416320	4155	4155	4155	4155	100
287	20250107	143800	381000820	4160	4160	4160	4160	0
288	20250107	143700	381000820	4160	4160	4160	4160	0
289	20250107	143600	381000820	4160	4160	4160	4160	1
290	20250107	143500	380996660	4145	4145	4145	4145	0
291	20250107	143400	380996660	4145	4145	4145	4145	0
292	20250107	143300	380996660	4145	4145	4145	4145	1
293	20250107	143200	380992515	4160	4160	4160	4160	0
294	20250107	143100	380992515	4160	4160	4160	4160	0
295	20250107	143000	380992515	4160	4160	4160	4160	0
296	20250107	142900	380992515	4160	4160	4160	4160	0
297	20250107	142800	380992515	4160	4160	4160	4160	0
298	20250107	142700	380992515	4160	4160	4160	4160	1
299	20250107	142600	380988355	4155	4150	4155	4150	301
300	20250107	142500	379739200	4160	4160	4160	4160	0
301	20250107	142400	379739200	4160	4160	4160	4160	0
302	20250107	142300	379739200	4160	4160	4160	4160	0
303	20250107	142200	379739200	4160	4160	4160	4160	0
304	20250107	142100	379739200	4160	4160	4160	4160	0
305	20250107	142000	379739200	4160	4155	4160	4155	12
306	20250107	141900	379689335	4155	4155	4155	4155	0
307	20250107	141800	379689335	4155	4155	4155	4155	0
308	20250107	141700	379689335	4155	4160	4160	4155	523
309	20250107	141600	377515155	4160	4155	4160	4155	557
310	20250107	141500	375199205	4155	4155	4155	4155	0
311	20250107	141400	375199205	4155	4155	4155	4155	4
312	20250107	141300	375182585	4155	4155	4155	4155	0
313	20250107	141200	375182585	4155	4155	4155	4155	0
314	20250107	141100	375182585	4155	4155	4155	4155	0
315	20250107	141000	375182585	4155	4155	4155	4155	0
316	20250107	140900	375182585	4155	4155	4155	4155	379
317	20250107	140800	373607840	4155	4155	4155	4155	125
318	20250107	140700	373088465	4170	4170	4170	4170	0
319	20250107	140600	373088465	4170	4170	4170	4170	1
320	20250107	140500	373084295	4165	4165	4165	4165	0
321	20250107	140400	373084295	4165	4165	4165	4165	0
322	20250107	140300	373084295	4165	4150	4165	4150	1736
323	20250107	140200	365865435	4150	4150	4150	4150	500
324	20250107	140100	363790435	4140	4140	4140	4140	70
325	20250107	140000	363500635	4135	4135	4135	4135	186
326	20250107	135900	362731525	4135	4135	4135	4135	166
327	20250107	135800	362045115	4140	4140	4140	4140	0
328	20250107	135700	362045115	4140	4140	4140	4140	0
329	20250107	135600	362045115	4140	4140	4140	4140	0
330	20250107	135500	362045115	4140	4140	4140	4140	1
331	20250107	135400	362040975	4130	4130	4130	4130	0
332	20250107	135300	362040975	4130	4130	4130	4130	0
333	20250107	135200	362040975	4130	4130	4130	4130	0
334	20250107	135100	362040975	4130	4135	4135	4125	6438
335	20250107	135000	335449195	4140	4140	4140	4140	129
336	20250107	134900	334915135	4145	4145	4145	4145	50
337	20250107	134800	334707885	4150	4150	4150	4150	0
338	20250107	134700	334707885	4150	4150	4150	4150	0
339	20250107	134600	334707885	4150	4150	4150	4150	0
340	20250107	134500	334707885	4150	4150	4150	4150	0
341	20250107	134400	334707885	4150	4150	4150	4150	0
342	20250107	134300	334707885	4150	4140	4150	4140	183
343	20250107	134200	333950255	4140	4140	4140	4140	0
344	20250107	134100	333950255	4140	4140	4140	4140	0
345	20250107	134000	333950255	4140	4140	4140	4140	20
346	20250107	133900	333867455	4150	4150	4150	4150	1
347	20250107	133800	333863305	4140	4140	4140	4140	228
348	20250107	133700	332919385	4140	4140	4140	4140	0
349	20250107	133600	332919385	4140	4140	4140	4140	0
350	20250107	133500	332919385	4140	4140	4140	4140	30
351	20250107	133400	332795185	4140	4140	4140	4140	0
352	20250107	133300	332795185	4140	4140	4140	4140	191
353	20250107	133200	332004445	4150	4140	4150	4140	3
354	20250107	133100	331992015	4140	4140	4140	4140	0
355	20250107	133000	331992015	4140	4140	4140	4140	0
356	20250107	132900	331992015	4140	4140	4140	4140	59
357	20250107	132800	331747755	4150	4150	4150	4150	0
358	20250107	132700	331747755	4150	4150	4150	4150	1
359	20250107	132600	331743605	4140	4140	4140	4140	0
360	20250107	132500	331743605	4140	4140	4140	4140	20
361	20250107	132400	331660805	4140	4140	4140	4140	30
362	20250107	132300	331536605	4140	4140	4140	4140	3
363	20250107	132200	331524185	4140	4140	4140	4140	0
364	20250107	132100	331524185	4140	4140	4140	4140	0
365	20250107	132000	331524185	4140	4140	4140	4140	0
366	20250107	131900	331524185	4140	4140	4140	4140	0
367	20250107	131800	331524185	4140	4140	4140	4140	0
368	20250107	131700	331524185	4140	4145	4145	4140	8
369	20250107	131600	331491060	4155	4155	4155	4155	0
370	20250107	131500	331491060	4155	4155	4155	4155	0
371	20250107	131400	331491060	4155	4155	4155	4155	1
372	20250107	131300	331486905	4145	4145	4145	4145	0
373	20250107	131200	331486905	4145	4145	4145	4145	0
374	20250107	131100	331486905	4145	4145	4145	4145	0
375	20250107	131000	331486905	4145	4145	4145	4145	1
376	20250107	130900	331482760	4135	4135	4135	4135	372
377	20250107	130800	329944540	4155	4155	4155	4155	4
378	20250107	130700	329927920	4155	4155	4155	4155	1
379	20250107	130600	329923765	4135	4135	4135	4135	0
380	20250107	130500	329923765	4135	4135	4135	4135	0
381	20250107	130400	329923765	4135	4135	4135	4135	0
382	20250107	130300	329923765	4135	4135	4135	4135	10
383	20250107	130200	329882415	4135	4135	4135	4135	0
384	20250107	130100	329882415	4135	4135	4135	4135	0
385	20250107	130000	329882415	4135	4135	4135	4135	0
386	20250107	125900	329882415	4135	4135	4135	4135	200
387	20250107	125800	329055415	4135	4135	4135	4135	0
388	20250107	125700	329055415	4135	4135	4135	4135	0
389	20250107	125600	329055415	4135	4135	4135	4135	0
390	20250107	125500	329055415	4135	4140	4140	4135	1000
391	20250107	125400	324919805	4140	4140	4140	4140	0
392	20250107	125300	324919805	4140	4140	4140	4140	0
393	20250107	125200	324919805	4140	4140	4140	4140	0
394	20250107	125100	324919805	4140	4150	4150	4140	3058
395	20250107	125000	312251150	4150	4150	4150	4150	0
396	20250107	124900	312251150	4150	4150	4150	4150	0
397	20250107	124800	312251150	4150	4150	4150	4150	2
398	20250107	124700	312242850	4150	4150	4150	4150	0
399	20250107	124600	312242850	4150	4150	4150	4150	0
400	20250107	124500	312242850	4150	4150	4150	4150	0
401	20250107	124400	312242850	4150	4150	4150	4150	0
402	20250107	124300	312242850	4150	4150	4150	4150	0
403	20250107	124200	312242850	4150	4150	4150	4150	1
404	20250107	124100	312238700	4150	4150	4150	4150	1
405	20250107	124000	312234550	4155	4155	4155	4155	0
406	20250107	123900	312234550	4155	4155	4155	4155	1
407	20250107	123800	312230395	4155	4155	4155	4155	0
408	20250107	123700	312230395	4155	4155	4155	4155	0
409	20250107	123600	312230395	4155	4155	4155	4155	0
410	20250107	123500	312230395	4155	4155	4155	4155	1
411	20250107	123400	312226240	4155	4155	4155	4155	1
412	20250107	123300	312222085	4155	4155	4155	4155	0
413	20250107	123200	312222085	4155	4155	4155	4155	0
414	20250107	123100	312222085	4155	4155	4155	4155	0
415	20250107	123000	312222085	4155	4155	4155	4155	0
416	20250107	122900	312222085	4155	4155	4155	4155	1
417	20250107	122800	312217930	4145	4145	4145	4145	10
418	20250107	122700	312176480	4150	4150	4150	4150	5
419	20250107	122600	312155730	4150	4150	4150	4150	0
420	20250107	122500	312155730	4150	4150	4150	4150	0
421	20250107	122400	312155730	4150	4150	4150	4150	0
422	20250107	122300	312155730	4150	4150	4150	4150	1518
423	20250107	122200	305856030	4150	4150	4150	4150	100
424	20250107	122100	305441030	4150	4150	4150	4150	0
425	20250107	122000	305441030	4150	4150	4150	4150	50
426	20250107	121900	305233530	4155	4155	4155	4155	0
427	20250107	121800	305233530	4155	4155	4155	4155	0
428	20250107	121700	305233530	4155	4155	4155	4155	179
429	20250107	121600	304489785	4160	4160	4160	4160	0
430	20250107	121500	304489785	4160	4160	4160	4160	0
431	20250107	121400	304489785	4160	4160	4160	4160	56
432	20250107	121300	304256825	4160	4160	4160	4160	44
433	20250107	121200	304073785	4155	4155	4155	4155	24
434	20250107	121100	303974065	4155	4155	4155	4155	51
435	20250107	121000	303762160	4155	4155	4155	4155	133
436	20250107	120900	303209545	4155	4155	4155	4155	223
437	20250107	120800	302282980	4155	4160	4160	4155	649
438	20250107	120700	299583450	4165	4165	4165	4165	0
439	20250107	120600	299583450	4165	4165	4165	4165	0
440	20250107	120500	299583450	4165	4165	4165	4165	0
441	20250107	120400	299583450	4165	4165	4165	4165	0
442	20250107	120300	299583450	4165	4165	4165	4165	0
443	20250107	120200	299583450	4165	4165	4165	4165	30
444	20250107	120100	299458500	4165	4165	4165	4165	5
445	20250107	120000	299437675	4170	4170	4170	4170	0
446	20250107	115900	299437675	4170	4170	4170	4170	0
447	20250107	115800	299437675	4170	4170	4170	4170	0
448	20250107	115700	299437675	4170	4170	4170	4170	0
449	20250107	115600	299437675	4170	4165	4170	4165	3
450	20250107	115500	299425175	4165	4165	4165	4165	50
451	20250107	115400	299216925	4170	4170	4170	4170	0
452	20250107	115300	299216925	4170	4170	4170	4170	0
453	20250107	115200	299216925	4170	4170	4170	4170	0
454	20250107	115100	299216925	4170	4170	4170	4170	0
455	20250107	115000	299216925	4170	4170	4170	4170	29
456	20250107	114900	299095995	4170	4170	4170	4170	100
457	20250107	114800	298678995	4170	4170	4170	4170	0
458	20250107	114700	298678995	4170	4170	4170	4170	9
459	20250107	114600	298641465	4170	4170	4170	4170	0
460	20250107	114500	298641465	4170	4170	4170	4170	0
461	20250107	114400	298641465	4170	4170	4170	4170	20
462	20250107	114300	298558065	4170	4170	4170	4170	1
463	20250107	114200	298553895	4165	4165	4165	4165	0
464	20250107	114100	298553895	4165	4165	4165	4165	0
465	20250107	114000	298553895	4165	4165	4165	4165	0
466	20250107	113900	298553895	4165	4165	4165	4165	0
467	20250107	113800	298553895	4165	4170	4170	4165	314
468	20250107	113700	297244670	4175	4175	4175	4175	1
469	20250107	113600	297240495	4180	4180	4180	4180	20
470	20250107	113500	297156895	4180	4180	4180	4180	0
471	20250107	113400	297156895	4180	4180	4180	4180	0
472	20250107	113300	297156895	4180	4180	4180	4180	0
473	20250107	113200	297156895	4180	4180	4180	4180	0
474	20250107	113100	297156895	4180	4180	4180	4180	2
475	20250107	113000	297148535	4180	4180	4180	4180	0
476	20250107	112900	297148535	4180	4180	4180	4180	0
477	20250107	112800	297148535	4180	4180	4180	4180	0
478	20250107	112700	297148535	4180	4180	4180	4180	0
479	20250107	112600	297148535	4180	4180	4180	4180	1
480	20250107	112500	297144355	4170	4170	4170	4170	0
481	20250107	112400	297144355	4170	4170	4170	4170	0
482	20250107	112300	297144355	4170	4170	4170	4170	0
483	20250107	112200	297144355	4170	4170	4170	4170	200
484	20250107	112100	296310355	4170	4170	4170	4170	102
485	20250107	112000	295885015	4175	4175	4175	4175	10
486	20250107	111900	295843265	4175	4175	4175	4175	0
487	20250107	111800	295843265	4175	4175	4175	4175	0
488	20250107	111700	295843265	4175	4175	4175	4175	0
489	20250107	111600	295843265	4175	4170	4175	4170	559
490	20250107	111500	293511940	4170	4170	4170	4170	0
491	20250107	111400	293511940	4170	4170	4170	4170	0
492	20250107	111300	293511940	4170	4170	4170	4170	30
493	20250107	111200	293386840	4170	4175	4175	4170	500
494	20250107	111100	291301785	4180	4180	4180	4180	1
495	20250107	111000	291297605	4185	4185	4185	4185	2
496	20250107	110900	291289235	4185	4185	4185	4185	0
497	20250107	110800	291289235	4185	4185	4185	4185	0
498	20250107	110700	291289235	4185	4185	4185	4185	2
499	20250107	110600	291280865	4185	4185	4185	4185	0
500	20250107	110500	291280865	4185	4185	4185	4185	0
501	20250107	110400	291280865	4185	4185	4185	4185	131
502	20250107	110300	290732630	4185	4185	4185	4180	104
503	20250107	110200	290297405	4185	4185	4185	4185	100
504	20250107	110100	289878905	4185	4185	4185	4185	1
505	20250107	110000	289874720	4180	4180	4180	4180	34
506	20250107	105900	289732600	4175	4175	4175	4175	0
507	20250107	105800	289732600	4175	4175	4175	4175	0
508	20250107	105700	289732600	4175	4175	4175	4175	0
509	20250107	105600	289732600	4175	4170	4175	4170	2016
510	20250107	105500	281325800	4180	4180	4180	4180	0
511	20250107	105400	281325800	4180	4180	4180	4180	0
512	20250107	105300	281325800	4180	4180	4180	4180	0
513	20250107	105200	281325800	4180	4180	4180	4180	500
514	20250107	105100	279235800	4180	4180	4180	4180	300
515	20250107	105000	277981800	4175	4175	4175	4175	0
516	20250107	104900	277981800	4175	4175	4175	4175	0
517	20250107	104800	277981800	4175	4175	4175	4175	82
518	20250107	104700	277639450	4175	4175	4175	4175	0
519	20250107	104600	277639450	4175	4175	4175	4175	20
520	20250107	104500	277555950	4180	4180	4180	4180	0
521	20250107	104400	277555950	4180	4180	4180	4180	17
522	20250107	104300	277484890	4180	4180	4180	4180	1
523	20250107	104200	277480710	4170	4170	4170	4170	0
524	20250107	104100	277480710	4170	4170	4170	4170	1
525	20250107	104000	277476540	4175	4175	4175	4175	117
526	20250107	103900	276988065	4175	4175	4175	4175	1
527	20250107	103800	276983890	4170	4170	4170	4170	0
528	20250107	103700	276983890	4170	4165	4170	4165	200
529	20250107	103600	276150490	4165	4165	4165	4165	0
530	20250107	103500	276150490	4165	4165	4165	4165	3
531	20250107	103400	276137995	4165	4165	4165	4165	0
532	20250107	103300	276137995	4165	4165	4165	4165	30
533	20250107	103200	276013045	4160	4160	4160	4160	10
534	20250107	103100	275971445	4160	4165	4165	4160	190
535	20250107	103000	275180545	4165	4165	4165	4165	9
536	20250107	102900	275143060	4165	4160	4165	4160	3
537	20250107	102800	275130575	4160	4160	4160	4160	0
538	20250107	102700	275130575	4160	4160	4160	4160	0
539	20250107	102600	275130575	4160	4160	4160	4160	0
540	20250107	102500	275130575	4160	4160	4160	4160	0
541	20250107	102400	275130575	4160	4160	4160	4160	500
542	20250107	102300	273050575	4165	4165	4165	4165	0
543	20250107	102200	273050575	4165	4165	4165	4165	2
544	20250107	102100	273042245	4165	4165	4165	4165	5
545	20250107	102000	273021420	4165	4165	4165	4165	232
546	20250107	101900	272055140	4170	4170	4170	4170	0
547	20250107	101800	272055140	4170	4170	4170	4170	2
548	20250107	101700	272046800	4175	4175	4175	4175	10
549	20250107	101600	272005050	4175	4175	4175	4175	90
550	20250107	101500	271629300	4175	4175	4175	4175	0
551	20250107	101400	271629300	4175	4170	4175	4170	540
552	20250107	101300	269377175	4180	4175	4180	4170	19
553	20250107	101200	269297885	4180	4170	4180	4170	443
554	20250107	101100	267450565	4170	4165	4170	4165	201
555	20250107	101000	266613395	4165	4165	4165	4165	502
556	20250107	100900	264522565	4160	4135	4160	4135	1934
557	20250107	100800	256495760	4135	4130	4135	4130	1500
558	20250107	100700	250298015	4130	4130	4130	4130	0
559	20250107	100600	250298015	4130	4130	4130	4130	0
560	20250107	100500	250298015	4130	4130	4130	4130	50
561	20250107	100400	250091515	4130	4130	4130	4130	60
562	20250107	100300	249843715	4130	4130	4130	4130	40
563	20250107	100200	249678515	4130	4130	4130	4130	405
564	20250107	100100	248005865	4135	4130	4135	4130	195
565	20250107	100000	247200510	4130	4130	4130	4130	547
566	20250107	095900	244941400	4130	4125	4130	4125	503
567	20250107	095800	242865510	4130	4130	4130	4130	7
568	20250107	095700	242836600	4130	4130	4130	4130	0
569	20250107	095600	242836600	4130	4130	4130	4130	0
570	20250107	095500	242836600	4130	4130	4130	4130	100
571	20250107	095400	242423600	4130	4130	4130	4130	1
572	20250107	095300	242419470	4125	4125	4125	4125	250
573	20250107	095200	241388220	4130	4130	4130	4130	51
574	20250107	095100	241177590	4130	4130	4130	4130	49
575	20250107	095000	240975220	4130	4125	4130	4125	178
576	20250107	094900	240240965	4125	4120	4125	4120	670
577	20250107	094800	237480560	4120	4120	4120	4120	1
578	20250107	094700	237476440	4120	4125	4125	4120	602
579	20250107	094600	234996190	4125	4125	4125	4125	184
580	20250107	094500	234237190	4130	4130	4130	4130	6
581	20250107	094400	234212410	4130	4130	4130	4130	302
582	20250107	094300	232965150	4130	4130	4130	4130	0
583	20250107	094200	232965150	4130	4130	4130	4130	3
584	20250107	094100	232952760	4120	4120	4120	4120	9
585	20250107	094000	232915680	4130	4125	4130	4125	100
586	20250107	093900	232502690	4130	4130	4130	4130	0
587	20250107	093800	232502690	4130	4130	4130	4125	1151
588	20250107	093700	227749065	4130	4135	4135	4130	132
589	20250107	093600	227203745	4135	4135	4135	4135	76
590	20250107	093500	226889485	4135	4130	4135	4130	64
591	20250107	093400	226625155	4130	4120	4130	4120	82
592	20250107	093300	226287305	4110	4110	4110	4110	100
593	20250107	093200	225876305	4110	4115	4115	4110	597
594	20250107	093100	223421460	4110	4095	4110	4095	1414
595	20250107	093000	217625730	4095	4085	4095	4085	211
596	20250107	092900	216762785	4095	4095	4095	4095	1
597	20250107	092800	216758690	4085	4090	4090	4085	101
598	20250107	092700	216346100	4095	4080	4095	4080	756
599	20250107	092600	213254490	4080	4080	4090	4080	135
600	20250107	092500	212703670	4080	4085	4090	4080	2249
601	20250107	092400	203525655	4090	4095	4095	4080	3564
602	20250107	092300	188955565	4095	4095	4095	4095	200
603	20250107	092200	188136565	4095	4095	4095	4095	545
604	20250107	092100	185904790	4095	4095	4095	4095	251
605	20250107	092000	184876945	4095	4100	4100	4090	1475
606	20250107	091900	178837720	4100	4100	4100	4095	2509
607	20250107	091800	168550845	4105	4115	4115	4105	3120
608	20250107	091700	155734855	4110	4130	4130	4110	3956
609	20250107	091600	139449550	4130	4130	4130	4125	6
610	20250107	091500	139424775	4130	4130	4130	4130	200
611	20250107	091400	138598775	4130	4125	4130	4120	1940
612	20250107	091300	130599550	4140	4150	4150	4125	4509
613	20250107	091200	111956775	4150	4155	4155	4145	1669
614	20250107	091100	105037065	4155	4155	4155	4155	24
615	20250107	091000	104937345	4160	4160	4160	4160	10
616	20250107	090900	104895745	4160	4155	4160	4150	2857
617	20250107	090800	93035940	4155	4175	4175	4155	3585
618	20250107	090700	78109015	4175	4175	4175	4175	300
619	20250107	090600	76856515	4175	4180	4180	4175	1234
620	20250107	090500	71700895	4175	4170	4175	4170	667
621	20250107	090400	68918670	4170	4170	4170	4165	4106
622	20250107	090300	51796705	4170	4180	4180	4165	5542
623	20250107	090200	28681845	4180	4195	4195	4170	3766
624	20250107	090100	12930670	4200	4200	4200	4195	624
625	20250107	090000	10311000	4200	4200	4200	4200	2455