KissMeData/012700/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	185800	96435605	4070	4070	4070	4070	965
3	20250106	185700	96435605	4070	4070	4070	4070	0
4	20250106	185600	96435605	4070	4070	4070	4070	0
5	20250106	185500	96435605	4070	4070	4070	4070	0
6	20250106	185400	96435605	4070	4070	4070	4070	0
7	20250106	185300	96435605	4070	4070	4070	4070	0
8	20250106	185200	96435605	4070	4070	4070	4070	0
9	20250106	185100	96435605	4070	4070	4070	4070	0
10	20250106	185000	96435605	4070	4070	4070	4070	0
11	20250106	184900	96435605	4070	4070	4070	4070	0
12	20250106	184800	96435605	4070	4070	4070	4070	0
13	20250106	184700	96435605	4070	4070	4070	4070	0
14	20250106	184600	96435605	4070	4070	4070	4070	0
15	20250106	184500	96435605	4070	4070	4070	4070	0
16	20250106	184400	96435605	4070	4070	4070	4070	0
17	20250106	184300	96435605	4070	4070	4070	4070	0
18	20250106	184200	96435605	4070	4070	4070	4070	0
19	20250106	184100	96435605	4070	4070	4070	4070	0
20	20250106	184000	96435605	4070	4070	4070	4070	0
21	20250106	183900	96435605	4070	4070	4070	4070	0
22	20250106	183800	96435605	4070	4070	4070	4070	0
23	20250106	183700	96435605	4070	4070	4070	4070	0
24	20250106	183600	96435605	4070	4070	4070	4070	0
25	20250106	183500	96435605	4070	4070	4070	4070	0
26	20250106	183400	96435605	4070	4070	4070	4070	0
27	20250106	183300	96435605	4070	4070	4070	4070	0
28	20250106	183200	96435605	4070	4070	4070	4070	0
29	20250106	183100	96435605	4070	4070	4070	4070	0
30	20250106	183000	96435605	4070	4070	4070	4070	0
31	20250106	182900	96435605	4070	4070	4070	4070	0
32	20250106	182800	96435605	4070	4070	4070	4070	965
33	20250106	182700	96435605	4070	4070	4070	4070	0
34	20250106	182600	96435605	4070	4070	4070	4070	0
35	20250106	182500	96435605	4070	4070	4070	4070	0
36	20250106	182400	96435605	4070	4070	4070	4070	0
37	20250106	182300	96435605	4070	4070	4070	4070	0
38	20250106	182200	96435605	4070	4070	4070	4070	0
39	20250106	182100	96435605	4070	4070	4070	4070	0
40	20250106	182000	96435605	4070	4070	4070	4070	0
41	20250106	181900	96435605	4070	4070	4070	4070	0
42	20250106	181800	96435605	4070	4070	4070	4070	0
43	20250106	181700	96435605	4070	4070	4070	4070	0
44	20250106	181600	96435605	4070	4070	4070	4070	0
45	20250106	181500	96435605	4070	4070	4070	4070	0
46	20250106	181400	96435605	4070	4070	4070	4070	0
47	20250106	181300	96435605	4070	4070	4070	4070	0
48	20250106	181200	96435605	4070	4070	4070	4070	0
49	20250106	181100	96435605	4070	4070	4070	4070	0
50	20250106	181000	96435605	4070	4070	4070	4070	0
51	20250106	180900	96435605	4070	4070	4070	4070	0
52	20250106	180800	96435605	4070	4070	4070	4070	0
53	20250106	180700	96435605	4070	4070	4070	4070	0
54	20250106	180600	96435605	4070	4070	4070	4070	0
55	20250106	180500	96435605	4070	4070	4070	4070	0
56	20250106	180400	96435605	4070	4070	4070	4070	0
57	20250106	180300	96435605	4070	4070	4070	4070	0
58	20250106	180200	96435605	4070	4070	4070	4070	0
59	20250106	180100	96435605	4070	4070	4070	4070	0
60	20250106	180000	96435605	4070	4070	4070	4070	0
61	20250106	175900	96435605	4070	4070	4070	4070	0
62	20250106	175800	96435605	4070	4070	4070	4070	965
63	20250106	175700	96435605	4070	4070	4070	4070	0
64	20250106	175600	96435605	4070	4070	4070	4070	0
65	20250106	175500	96435605	4070	4070	4070	4070	0
66	20250106	175400	96435605	4070	4070	4070	4070	0
67	20250106	175300	96435605	4070	4070	4070	4070	0
68	20250106	175200	96435605	4070	4070	4070	4070	0
69	20250106	175100	96435605	4070	4070	4070	4070	0
70	20250106	175000	96435605	4070	4070	4070	4070	0
71	20250106	174900	96435605	4070	4070	4070	4070	0
72	20250106	174800	96435605	4070	4070	4070	4070	0
73	20250106	174700	96435605	4070	4070	4070	4070	0
74	20250106	174600	96435605	4070	4070	4070	4070	0
75	20250106	174500	96435605	4070	4070	4070	4070	0
76	20250106	174400	96435605	4070	4070	4070	4070	0
77	20250106	174300	96435605	4070	4070	4070	4070	0
78	20250106	174200	96435605	4070	4070	4070	4070	0
79	20250106	174100	96435605	4070	4070	4070	4070	0
80	20250106	174000	96435605	4070	4070	4070	4070	0
81	20250106	173900	96435605	4070	4070	4070	4070	0
82	20250106	173800	96435605	4070	4070	4070	4070	0
83	20250106	173700	96435605	4070	4070	4070	4070	0
84	20250106	173600	96435605	4070	4070	4070	4070	0
85	20250106	173500	96435605	4070	4070	4070	4070	0
86	20250106	173400	96435605	4070	4070	4070	4070	0
87	20250106	173300	96435605	4070	4070	4070	4070	0
88	20250106	173200	96435605	4070	4070	4070	4070	0
89	20250106	173100	96435605	4070	4070	4070	4070	0
90	20250106	173000	96435605	4070	4070	4070	4070	0
91	20250106	172900	96435605	4070	4070	4070	4070	0
92	20250106	172800	96435605	4070	4070	4070	4070	965
93	20250106	172700	96435605	4070	4070	4070	4070	0
94	20250106	172600	96435605	4070	4070	4070	4070	0
95	20250106	172500	96435605	4070	4070	4070	4070	0
96	20250106	172400	96435605	4070	4070	4070	4070	0
97	20250106	172300	96435605	4070	4070	4070	4070	0
98	20250106	172200	96435605	4070	4070	4070	4070	0
99	20250106	172100	96435605	4070	4070	4070	4070	0
100	20250106	172000	96435605	4070	4070	4070	4070	0
101	20250106	171900	96435605	4070	4070	4070	4070	0
102	20250106	171800	96435605	4070	4070	4070	4070	0
103	20250106	171700	96435605	4070	4070	4070	4070	0
104	20250106	171600	96435605	4070	4070	4070	4070	0
105	20250106	171500	96435605	4070	4070	4070	4070	0
106	20250106	171400	96435605	4070	4070	4070	4070	0
107	20250106	171300	96435605	4070	4070	4070	4070	0
108	20250106	171200	96435605	4070	4070	4070	4070	0
109	20250106	171100	96435605	4070	4070	4070	4070	0
110	20250106	171000	96435605	4070	4070	4070	4070	0
111	20250106	170900	96435605	4070	4070	4070	4070	0
112	20250106	170800	96435605	4070	4070	4070	4070	0
113	20250106	170700	96435605	4070	4070	4070	4070	0
114	20250106	170600	96435605	4070	4070	4070	4070	0
115	20250106	170500	96435605	4070	4070	4070	4070	0
116	20250106	170400	96435605	4070	4070	4070	4070	0
117	20250106	170300	96435605	4070	4070	4070	4070	0
118	20250106	170200	96435605	4070	4070	4070	4070	0
119	20250106	170100	96435605	4070	4070	4070	4070	0
120	20250106	170000	96435605	4070	4070	4070	4070	0
121	20250106	165900	96435605	4070	4070	4070	4070	0
122	20250106	165800	96435605	4070	4070	4070	4070	965
123	20250106	165700	96435605	4070	4070	4070	4070	0
124	20250106	165600	96435605	4070	4070	4070	4070	0
125	20250106	165500	96435605	4070	4070	4070	4070	0
126	20250106	165400	96435605	4070	4070	4070	4070	0
127	20250106	165300	96435605	4070	4070	4070	4070	0
128	20250106	165200	96435605	4070	4070	4070	4070	0
129	20250106	165100	96435605	4070	4070	4070	4070	0
130	20250106	165000	96435605	4070	4070	4070	4070	0
131	20250106	164900	96435605	4070	4070	4070	4070	0
132	20250106	164800	96435605	4070	4070	4070	4070	0
133	20250106	164700	96435605	4070	4070	4070	4070	0
134	20250106	164600	96435605	4070	4070	4070	4070	0
135	20250106	164500	96435605	4070	4070	4070	4070	0
136	20250106	164400	96435605	4070	4070	4070	4070	0
137	20250106	164300	96435605	4070	4070	4070	4070	0
138	20250106	164200	96435605	4070	4070	4070	4070	0
139	20250106	164100	96435605	4070	4070	4070	4070	0
140	20250106	164000	96435605	4070	4070	4070	4070	0
141	20250106	163900	96435605	4070	4070	4070	4070	0
142	20250106	163800	96435605	4070	4070	4070	4070	0
143	20250106	163700	96435605	4070	4070	4070	4070	0
144	20250106	163600	96435605	4070	4070	4070	4070	0
145	20250106	163500	96435605	4070	4070	4070	4070	0
146	20250106	163400	96435605	4070	4070	4070	4070	0
147	20250106	163300	96435605	4070	4070	4070	4070	0
148	20250106	163200	96435605	4070	4070	4070	4070	0
149	20250106	163100	96435605	4070	4070	4070	4070	0
150	20250106	163000	96435605	4070	4070	4070	4070	0
151	20250106	162900	96435605	4070	4070	4070	4070	0
152	20250106	162800	96435605	4070	4070	4070	4070	965
153	20250106	162700	96435605	4070	4070	4070	4070	0
154	20250106	162600	96435605	4070	4070	4070	4070	0
155	20250106	162500	96435605	4070	4070	4070	4070	0
156	20250106	162400	96435605	4070	4070	4070	4070	0
157	20250106	162300	96435605	4070	4070	4070	4070	0
158	20250106	162200	96435605	4070	4070	4070	4070	0
159	20250106	162100	96435605	4070	4070	4070	4070	0
160	20250106	162000	96435605	4070	4070	4070	4070	0
161	20250106	161900	96435605	4070	4070	4070	4070	0
162	20250106	161800	96435605	4070	4070	4070	4070	0
163	20250106	161700	96435605	4070	4070	4070	4070	0
164	20250106	161600	96435605	4070	4070	4070	4070	0
165	20250106	161500	96435605	4070	4070	4070	4070	0
166	20250106	161400	96435605	4070	4070	4070	4070	0
167	20250106	161300	96435605	4070	4070	4070	4070	0
168	20250106	161200	96435605	4070	4070	4070	4070	0
169	20250106	161100	96435605	4070	4070	4070	4070	0
170	20250106	161000	96435605	4070	4070	4070	4070	0
171	20250106	160900	96435605	4070	4070	4070	4070	0
172	20250106	160800	96435605	4070	4070	4070	4070	0
173	20250106	160700	96435605	4070	4070	4070	4070	0
174	20250106	160600	96435605	4070	4070	4070	4070	0
175	20250106	160500	96435605	4070	4070	4070	4070	0
176	20250106	160400	96435605	4070	4070	4070	4070	0
177	20250106	160300	96435605	4070	4070	4070	4070	0
178	20250106	160200	96435605	4070	4070	4070	4070	0
179	20250106	160100	96435605	4070	4070	4070	4070	0
180	20250106	160000	96435605	4070	4070	4070	4070	0
181	20250106	155900	96435605	4070	4070	4070	4070	0
182	20250106	155800	96435605	4070	4070	4070	4070	965
183	20250106	155700	96435605	4070	4070	4070	4070	0
184	20250106	155600	96435605	4070	4070	4070	4070	0
185	20250106	155500	96435605	4070	4070	4070	4070	0
186	20250106	155400	96435605	4070	4070	4070	4070	0
187	20250106	155300	96435605	4070	4070	4070	4070	0
188	20250106	155200	96435605	4070	4070	4070	4070	0
189	20250106	155100	96435605	4070	4070	4070	4070	0
190	20250106	155000	96435605	4070	4070	4070	4070	0
191	20250106	154900	96435605	4070	4070	4070	4070	0
192	20250106	154800	96435605	4070	4070	4070	4070	0
193	20250106	154700	96435605	4070	4070	4070	4070	0
194	20250106	154600	96435605	4070	4070	4070	4070	0
195	20250106	154500	96435605	4070	4070	4070	4070	0
196	20250106	154400	96435605	4070	4070	4070	4070	0
197	20250106	154300	96435605	4070	4070	4070	4070	0
198	20250106	154200	96435605	4070	4070	4070	4070	0
199	20250106	154100	96435605	4070	4070	4070	4070	0
200	20250106	154000	96435605	4070	4070	4070	4070	0
201	20250106	153900	96435605	4070	4070	4070	4070	0
202	20250106	153800	96435605	4070	4070	4070	4070	0
203	20250106	153700	96435605	4070	4070	4070	4070	0
204	20250106	153600	96435605	4070	4070	4070	4070	0
205	20250106	153500	96435605	4070	4070	4070	4070	0
206	20250106	153400	96435605	4070	4070	4070	4070	0
207	20250106	153300	96435605	4070	4070	4070	4070	0
208	20250106	153200	96435605	4070	4070	4070	4070	0
209	20250106	153100	96435605	4070	4070	4070	4070	0
210	20250106	153000	96435605	4070	4070	4070	4070	965
211	20250106	152900	92508055	4070	4070	4070	4070	0
212	20250106	152800	92508055	4070	4070	4070	4070	0
213	20250106	152700	92508055	4070	4070	4070	4070	0
214	20250106	152600	92508055	4070	4070	4070	4070	0
215	20250106	152500	92508055	4070	4070	4070	4070	0
216	20250106	152400	92508055	4070	4070	4070	4070	0
217	20250106	152300	92508055	4070	4070	4070	4070	0
218	20250106	152200	92508055	4070	4070	4070	4070	0
219	20250106	152100	92508055	4070	4070	4070	4070	0
220	20250106	152000	92508055	4070	4070	4070	4070	0
221	20250106	151900	92508055	4070	4070	4070	4065	18
222	20250106	151800	92434875	4070	4070	4070	4070	0
223	20250106	151700	92434875	4070	4070	4070	4070	0
224	20250106	151600	92434875	4070	4070	4070	4070	0
225	20250106	151500	92434875	4070	4070	4070	4070	15
226	20250106	151400	92373825	4070	4070	4070	4070	0
227	20250106	151300	92373825	4070	4070	4070	4070	0
228	20250106	151200	92373825	4070	4070	4070	4070	21
229	20250106	151100	92288355	4070	4070	4070	4070	1
230	20250106	151000	92284285	4065	4065	4065	4065	132
231	20250106	150900	91747705	4070	4070	4075	4070	1002
232	20250106	150800	87669560	4070	4070	4070	4070	549
233	20250106	150700	85435130	4075	4075	4075	4075	2
234	20250106	150600	85426980	4075	4075	4075	4075	0
235	20250106	150500	85426980	4075	4075	4075	4075	1
236	20250106	150400	85422905	4070	4070	4070	4070	0
237	20250106	150300	85422905	4070	4070	4070	4070	144
238	20250106	150200	84836825	4070	4070	4070	4070	40
239	20250106	150100	84674025	4070	4070	4070	4070	510
240	20250106	150000	82598325	4070	4070	4070	4070	186
241	20250106	145900	81841305	4075	4075	4075	4075	0
242	20250106	145800	81841305	4075	4075	4075	4075	2
243	20250106	145700	81833155	4075	4075	4075	4075	3
244	20250106	145600	81820930	4075	4075	4075	4075	0
245	20250106	145500	81820930	4075	4075	4075	4075	0
246	20250106	145400	81820930	4075	4075	4075	4075	0
247	20250106	145300	81820930	4075	4075	4075	4075	0
248	20250106	145200	81820930	4075	4075	4075	4075	2
249	20250106	145100	81812780	4070	4070	4070	4070	0
250	20250106	145000	81812780	4070	4070	4070	4070	0
251	20250106	144900	81812780	4070	4070	4070	4070	522
252	20250106	144800	79688240	4070	4070	4070	4070	103
253	20250106	144700	79269030	4070	4070	4070	4070	0
254	20250106	144600	79269030	4070	4070	4070	4070	0
255	20250106	144500	79269030	4070	4070	4070	4070	3
256	20250106	144400	79256820	4070	4070	4070	4070	100
257	20250106	144300	78849820	4070	4070	4070	4070	0
258	20250106	144200	78849820	4070	4070	4070	4070	24
259	20250106	144100	78752140	4065	4070	4070	4065	1544
260	20250106	144000	72475730	4070	4070	4070	4070	0
261	20250106	143900	72475730	4070	4070	4070	4070	0
262	20250106	143800	72475730	4070	4070	4070	4070	238
263	20250106	143700	71507070	4075	4075	4075	4075	0
264	20250106	143600	71507070	4075	4075	4075	4075	0
265	20250106	143500	71507070	4075	4075	4075	4075	0
266	20250106	143400	71507070	4075	4075	4075	4075	0
267	20250106	143300	71507070	4075	4075	4075	4075	0
268	20250106	143200	71507070	4075	4075	4075	4075	0
269	20250106	143100	71507070	4075	4075	4075	4075	1
270	20250106	143000	71502995	4070	4070	4070	4070	0
271	20250106	142900	71502995	4070	4070	4070	4070	5
272	20250106	142800	71482645	4070	4070	4070	4070	0
273	20250106	142700	71482645	4070	4070	4070	4070	0
274	20250106	142600	71482645	4070	4070	4070	4070	5
275	20250106	142500	71462295	4075	4075	4075	4075	0
276	20250106	142400	71462295	4075	4075	4075	4075	0
277	20250106	142300	71462295	4075	4075	4075	4075	0
278	20250106	142200	71462295	4075	4075	4075	4075	0
279	20250106	142100	71462295	4075	4075	4075	4075	0
280	20250106	142000	71462295	4075	4075	4075	4075	1
281	20250106	141900	71458220	4075	4075	4075	4075	0
282	20250106	141800	71458220	4075	4075	4075	4075	2
283	20250106	141700	71450070	4075	4075	4075	4075	0
284	20250106	141600	71450070	4075	4075	4075	4075	0
285	20250106	141500	71450070	4075	4075	4075	4075	0
286	20250106	141400	71450070	4075	4075	4075	4075	0
287	20250106	141300	71450070	4075	4075	4075	4075	0
288	20250106	141200	71450070	4075	4075	4075	4075	11
289	20250106	141100	71405245	4075	4075	4075	4075	1
290	20250106	141000	71401170	4070	4070	4070	4070	0
291	20250106	140900	71401170	4070	4070	4070	4070	0
292	20250106	140800	71401170	4070	4070	4070	4070	0
293	20250106	140700	71401170	4070	4070	4070	4070	1
294	20250106	140600	71397100	4075	4075	4075	4075	0
295	20250106	140500	71397100	4075	4075	4075	4075	0
296	20250106	140400	71397100	4075	4075	4075	4075	0
297	20250106	140300	71397100	4075	4075	4075	4075	0
298	20250106	140200	71397100	4075	4075	4075	4075	0
299	20250106	140100	71397100	4075	4070	4075	4070	177
300	20250106	140000	70676680	4075	4075	4075	4075	0
301	20250106	135900	70676680	4075	4075	4075	4075	0
302	20250106	135800	70676680	4075	4075	4075	4075	0
303	20250106	135700	70676680	4075	4075	4075	4075	0
304	20250106	135600	70676680	4075	4075	4075	4075	0
305	20250106	135500	70676680	4075	4075	4075	4075	1
306	20250106	135400	70672605	4075	4075	4075	4075	1
307	20250106	135300	70668530	4070	4070	4070	4070	1
308	20250106	135200	70664460	4075	4070	4075	4070	171
309	20250106	135100	69968385	4075	4075	4075	4075	2
310	20250106	135000	69960235	4075	4075	4075	4075	0
311	20250106	134900	69960235	4075	4075	4075	4075	0
312	20250106	134800	69960235	4075	4075	4075	4075	0
313	20250106	134700	69960235	4075	4075	4075	4075	0
314	20250106	134600	69960235	4075	4075	4075	4075	5
315	20250106	134500	69939860	4075	4075	4075	4075	0
316	20250106	134400	69939860	4075	4075	4075	4075	0
317	20250106	134300	69939860	4075	4075	4075	4075	0
318	20250106	134200	69939860	4075	4075	4075	4075	0
319	20250106	134100	69939860	4075	4075	4075	4075	1
320	20250106	134000	69935785	4075	4075	4075	4075	0
321	20250106	133900	69935785	4075	4075	4075	4075	0
322	20250106	133800	69935785	4075	4075	4075	4075	1
323	20250106	133700	69931710	4075	4075	4075	4075	0
324	20250106	133600	69931710	4075	4075	4075	4075	0
325	20250106	133500	69931710	4075	4075	4075	4075	0
326	20250106	133400	69931710	4075	4075	4075	4075	0
327	20250106	133300	69931710	4075	4075	4075	4075	0
328	20250106	133200	69931710	4075	4075	4075	4075	1
329	20250106	133100	69927635	4075	4075	4075	4075	110
330	20250106	133000	69479385	4075	4075	4075	4075	0
331	20250106	132900	69479385	4075	4075	4075	4075	0
332	20250106	132800	69479385	4075	4075	4075	4075	1
333	20250106	132700	69475310	4075	4075	4075	4075	0
334	20250106	132600	69475310	4075	4075	4075	4075	0
335	20250106	132500	69475310	4075	4075	4075	4075	0
336	20250106	132400	69475310	4075	4075	4075	4075	218
337	20250106	132300	68586960	4075	4075	4075	4075	2
338	20250106	132200	68578810	4075	4075	4075	4075	0
339	20250106	132100	68578810	4075	4075	4075	4075	1
340	20250106	132000	68574735	4075	4075	4075	4075	0
341	20250106	131900	68574735	4075	4075	4075	4075	0
342	20250106	131800	68574735	4075	4075	4075	4075	0
343	20250106	131700	68574735	4075	4075	4075	4075	300
344	20250106	131600	67352235	4070	4070	4070	4070	0
345	20250106	131500	67352235	4070	4070	4070	4070	20
346	20250106	131400	67270835	4070	4070	4070	4070	242
347	20250106	131300	66285895	4070	4070	4070	4070	0
348	20250106	131200	66285895	4070	4070	4070	4070	0
349	20250106	131100	66285895	4070	4070	4070	4070	0
350	20250106	131000	66285895	4070	4070	4070	4070	1265
351	20250106	130900	61137345	4075	4075	4075	4075	2
352	20250106	130800	61129195	4075	4075	4075	4075	0
353	20250106	130700	61129195	4075	4075	4075	4075	0
354	20250106	130600	61129195	4075	4075	4075	4075	0
355	20250106	130500	61129195	4075	4075	4075	4075	0
356	20250106	130400	61129195	4075	4075	4075	4075	0
357	20250106	130300	61129195	4075	4075	4075	4075	1
358	20250106	130200	61125120	4070	4070	4070	4070	160
359	20250106	130100	60473920	4075	4075	4075	4075	0
360	20250106	130000	60473920	4075	4075	4075	4075	0
361	20250106	125900	60473920	4075	4075	4075	4075	0
362	20250106	125800	60473920	4075	4075	4075	4075	565
363	20250106	125700	58171545	4080	4080	4080	4080	0
364	20250106	125600	58171545	4080	4080	4080	4080	0
365	20250106	125500	58171545	4080	4080	4080	4080	0
366	20250106	125400	58171545	4080	4080	4080	4080	0
367	20250106	125300	58171545	4080	4080	4080	4080	1
368	20250106	125200	58167465	4075	4075	4075	4075	0
369	20250106	125100	58167465	4075	4075	4075	4075	0
370	20250106	125000	58167465	4075	4075	4075	4075	570
371	20250106	124900	55844715	4075	4075	4075	4075	0
372	20250106	124800	55844715	4075	4075	4075	4075	0
373	20250106	124700	55844715	4075	4075	4075	4075	0
374	20250106	124600	55844715	4075	4075	4075	4075	0
375	20250106	124500	55844715	4075	4075	4075	4075	0
376	20250106	124400	55844715	4075	4075	4075	4075	0
377	20250106	124300	55844715	4075	4075	4075	4075	0
378	20250106	124200	55844715	4075	4075	4075	4075	10
379	20250106	124100	55803965	4080	4080	4080	4080	0
380	20250106	124000	55803965	4080	4080	4080	4080	0
381	20250106	123900	55803965	4080	4080	4080	4080	0
382	20250106	123800	55803965	4080	4080	4080	4080	0
383	20250106	123700	55803965	4080	4080	4080	4080	0
384	20250106	123600	55803965	4080	4080	4080	4080	0
385	20250106	123500	55803965	4080	4080	4080	4080	0
386	20250106	123400	55803965	4080	4080	4080	4080	0
387	20250106	123300	55803965	4080	4080	4080	4080	0
388	20250106	123200	55803965	4080	4080	4080	4080	0
389	20250106	123100	55803965	4080	4080	4080	4080	0
390	20250106	123000	55803965	4080	4080	4080	4080	23
391	20250106	122900	55710125	4080	4080	4080	4080	0
392	20250106	122800	55710125	4080	4080	4080	4080	5
393	20250106	122700	55689725	4080	4080	4080	4080	0
394	20250106	122600	55689725	4080	4080	4080	4080	0
395	20250106	122500	55689725	4080	4080	4080	4080	0
396	20250106	122400	55689725	4080	4080	4080	4080	0
397	20250106	122300	55689725	4080	4080	4080	4080	2
398	20250106	122200	55681565	4080	4080	4080	4080	0
399	20250106	122100	55681565	4080	4080	4080	4080	0
400	20250106	122000	55681565	4080	4080	4080	4080	0
401	20250106	121900	55681565	4080	4080	4080	4080	0
402	20250106	121800	55681565	4080	4080	4080	4080	1
403	20250106	121700	55677485	4075	4075	4075	4075	0
404	20250106	121600	55677485	4075	4075	4075	4075	0
405	20250106	121500	55677485	4075	4075	4075	4075	0
406	20250106	121400	55677485	4075	4075	4075	4075	1
407	20250106	121300	55673410	4080	4080	4080	4080	0
408	20250106	121200	55673410	4080	4080	4080	4080	0
409	20250106	121100	55673410	4080	4080	4080	4080	0
410	20250106	121000	55673410	4080	4080	4080	4080	6
411	20250106	120900	55648930	4075	4075	4075	4075	0
412	20250106	120800	55648930	4075	4075	4075	4075	60
413	20250106	120700	55404430	4075	4080	4080	4075	1024
414	20250106	120600	51231625	4075	4075	4075	4075	1
415	20250106	120500	51227550	4080	4075	4080	4075	2
416	20250106	120400	51219395	4080	4075	4080	4075	203
417	20250106	120300	50391165	4080	4080	4080	4080	0
418	20250106	120200	50391165	4080	4080	4080	4080	0
419	20250106	120100	50391165	4080	4080	4080	4080	0
420	20250106	120000	50391165	4080	4080	4080	4080	0
421	20250106	115900	50391165	4080	4080	4080	4080	1
422	20250106	115800	50387085	4075	4075	4075	4075	17
423	20250106	115700	50317810	4080	4080	4080	4080	1
424	20250106	115600	50313730	4075	4075	4075	4075	0
425	20250106	115500	50313730	4075	4075	4075	4075	41
426	20250106	115400	50146655	4080	4080	4080	4080	0
427	20250106	115300	50146655	4080	4075	4080	4075	127
428	20250106	115200	49629125	4080	4080	4080	4080	0
429	20250106	115100	49629125	4080	4080	4080	4080	10
430	20250106	115000	49588325	4075	4075	4075	4075	0
431	20250106	114900	49588325	4075	4075	4075	4075	0
432	20250106	114800	49588325	4075	4075	4075	4075	0
433	20250106	114700	49588325	4075	4075	4075	4075	0
434	20250106	114600	49588325	4075	4075	4075	4075	21
435	20250106	114500	49502750	4080	4080	4080	4080	0
436	20250106	114400	49502750	4080	4080	4080	4080	95
437	20250106	114300	49115150	4075	4075	4075	4075	0
438	20250106	114200	49115150	4075	4075	4075	4075	0
439	20250106	114100	49115150	4075	4075	4075	4075	0
440	20250106	114000	49115150	4075	4075	4075	4075	24
441	20250106	113900	49017350	4075	4075	4075	4075	314
442	20250106	113800	47737800	4080	4075	4080	4075	502
443	20250106	113700	45689700	4080	4080	4080	4080	0
444	20250106	113600	45689700	4080	4080	4080	4080	0
445	20250106	113500	45689700	4080	4080	4080	4080	0
446	20250106	113400	45689700	4080	4080	4080	4080	0
447	20250106	113300	45689700	4080	4080	4080	4080	0
448	20250106	113200	45689700	4080	4080	4080	4080	0
449	20250106	113100	45689700	4080	4080	4080	4080	0
450	20250106	113000	45689700	4080	4080	4080	4080	0
451	20250106	112900	45689700	4080	4080	4080	4080	0
452	20250106	112800	45689700	4080	4080	4080	4080	0
453	20250106	112700	45689700	4080	4080	4080	4080	10
454	20250106	112600	45648900	4085	4080	4085	4080	101
455	20250106	112500	45236815	4075	4080	4080	4075	220
456	20250106	112400	44339315	4080	4080	4080	4080	0
457	20250106	112300	44339315	4080	4080	4080	4080	0
458	20250106	112200	44339315	4080	4080	4080	4080	0
459	20250106	112100	44339315	4080	4080	4080	4080	3
460	20250106	112000	44327075	4085	4085	4085	4085	0
461	20250106	111900	44327075	4085	4085	4085	4085	0
462	20250106	111800	44327075	4085	4085	4085	4085	0
463	20250106	111700	44327075	4085	4085	4085	4085	0
464	20250106	111600	44327075	4085	4085	4085	4085	4
465	20250106	111500	44310735	4085	4085	4085	4085	0
466	20250106	111400	44310735	4085	4085	4085	4085	60
467	20250106	111300	44065635	4085	4085	4085	4085	0
468	20250106	111200	44065635	4085	4085	4085	4085	1
469	20250106	111100	44061550	4075	4075	4075	4075	0
470	20250106	111000	44061550	4075	4075	4075	4075	3
471	20250106	110900	44049325	4085	4085	4085	4085	0
472	20250106	110800	44049325	4085	4085	4085	4085	0
473	20250106	110700	44049325	4085	4085	4085	4085	0
474	20250106	110600	44049325	4085	4080	4085	4075	67
475	20250106	110500	43776255	4075	4075	4075	4075	335
476	20250106	110400	42411130	4075	4075	4075	4075	0
477	20250106	110300	42411130	4075	4075	4075	4075	0
478	20250106	110200	42411130	4075	4075	4075	4075	0
479	20250106	110100	42411130	4075	4075	4075	4075	1
480	20250106	110000	42407055	4075	4075	4075	4075	0
481	20250106	105900	42407055	4075	4075	4075	4075	1
482	20250106	105800	42402980	4075	4075	4075	4075	0
483	20250106	105700	42402980	4075	4075	4075	4075	0
484	20250106	105600	42402980	4075	4075	4075	4075	1
485	20250106	105500	42398905	4075	4075	4075	4075	0
486	20250106	105400	42398905	4075	4075	4075	4075	10
487	20250106	105300	42358155	4075	4075	4075	4075	0
488	20250106	105200	42358155	4075	4075	4075	4075	0
489	20250106	105100	42358155	4075	4075	4075	4075	0
490	20250106	105000	42358155	4075	4075	4075	4075	0
491	20250106	104900	42358155	4075	4075	4075	4075	0
492	20250106	104800	42358155	4075	4075	4075	4075	0
493	20250106	104700	42358155	4075	4075	4075	4075	50
494	20250106	104600	42154405	4070	4070	4070	4070	0
495	20250106	104500	42154405	4070	4070	4070	4070	0
496	20250106	104400	42154405	4070	4070	4070	4070	0
497	20250106	104300	42154405	4070	4070	4070	4070	0
498	20250106	104200	42154405	4070	4070	4070	4070	1000
499	20250106	104100	38084405	4075	4075	4075	4075	0
500	20250106	104000	38084405	4075	4075	4075	4075	715
501	20250106	103900	35170780	4075	4075	4075	4075	1
502	20250106	103800	35166705	4075	4075	4075	4075	0
503	20250106	103700	35166705	4075	4075	4075	4075	0
504	20250106	103600	35166705	4075	4075	4075	4075	0
505	20250106	103500	35166705	4075	4075	4075	4075	1
506	20250106	103400	35162630	4075	4075	4075	4075	0
507	20250106	103300	35162630	4075	4075	4075	4075	1
508	20250106	103200	35158555	4075	4075	4075	4075	1
509	20250106	103100	35154480	4080	4080	4080	4080	0
510	20250106	103000	35154480	4080	4080	4080	4080	0
511	20250106	102900	35154480	4080	4080	4080	4080	0
512	20250106	102800	35154480	4080	4080	4080	4080	1
513	20250106	102700	35150400	4075	4075	4075	4075	1
514	20250106	102600	35146325	4080	4080	4080	4080	0
515	20250106	102500	35146325	4080	4080	4080	4080	0
516	20250106	102400	35146325	4080	4080	4080	4080	0
517	20250106	102300	35146325	4080	4080	4080	4080	0
518	20250106	102200	35146325	4080	4080	4080	4080	3
519	20250106	102100	35134085	4080	4080	4080	4080	20
520	20250106	102000	35052485	4080	4080	4080	4080	0
521	20250106	101900	35052485	4080	4080	4080	4080	0
522	20250106	101800	35052485	4080	4080	4080	4080	0
523	20250106	101700	35052485	4080	4080	4080	4080	0
524	20250106	101600	35052485	4080	4080	4080	4080	2
525	20250106	101500	35044325	4080	4080	4080	4080	1
526	20250106	101400	35040245	4075	4075	4075	4075	2
527	20250106	101300	35032095	4080	4080	4080	4080	0
528	20250106	101200	35032095	4080	4080	4080	4080	0
529	20250106	101100	35032095	4080	4080	4080	4080	0
530	20250106	101000	35032095	4080	4080	4080	4080	0
531	20250106	100900	35032095	4080	4080	4080	4080	1
532	20250106	100800	35028015	4070	4080	4080	4070	1432
533	20250106	100700	29195765	4080	4080	4080	4080	0
534	20250106	100600	29195765	4080	4080	4080	4080	1
535	20250106	100500	29191685	4080	4080	4080	4080	1
536	20250106	100400	29187605	4075	4070	4075	4070	7
537	20250106	100300	29159090	4065	4065	4065	4065	2
538	20250106	100200	29150960	4075	4075	4075	4075	0
539	20250106	100100	29150960	4075	4075	4075	4075	0
540	20250106	100000	29150960	4075	4075	4075	4075	0
541	20250106	095900	29150960	4075	4075	4075	4075	10
542	20250106	095800	29110210	4065	4065	4065	4065	0
543	20250106	095700	29110210	4065	4065	4065	4065	0
544	20250106	095600	29110210	4065	4065	4070	4065	11
545	20250106	095500	29065490	4065	4075	4075	4065	1321
546	20250106	095400	23686110	4080	4080	4080	4080	0
547	20250106	095300	23686110	4080	4080	4080	4080	0
548	20250106	095200	23686110	4080	4080	4080	4080	688
549	20250106	095100	20879070	4085	4085	4085	4085	0
550	20250106	095000	20879070	4085	4085	4085	4085	0
551	20250106	094900	20879070	4085	4085	4085	4085	22
552	20250106	094800	20789200	4085	4085	4085	4085	2
553	20250106	094700	20781030	4085	4085	4085	4085	8
554	20250106	094600	20748350	4080	4085	4085	4080	135
555	20250106	094500	20197545	4085	4085	4085	4085	221
556	20250106	094400	19294760	4080	4080	4080	4080	450
557	20250106	094300	17458760	4080	4080	4080	4080	0
558	20250106	094200	17458760	4080	4080	4080	4080	365
559	20250106	094100	15969560	4085	4085	4085	4085	101
560	20250106	094000	15556975	4090	4090	4090	4090	1
561	20250106	093900	15552885	4085	4085	4085	4085	1
562	20250106	093800	15548800	4080	4080	4080	4080	1266
563	20250106	093700	10383520	4080	4080	4080	4080	600
564	20250106	093600	7935520	4080	4080	4080	4080	0
565	20250106	093500	7935520	4080	4080	4080	4080	0
566	20250106	093400	7935520	4080	4080	4080	4080	1
567	20250106	093300	7931440	4075	4080	4080	4075	1042
568	20250106	093200	3685260	4080	4080	4080	4080	0
569	20250106	093100	3685260	4080	4080	4080	4080	36
570	20250106	093000	3538380	4080	4080	4080	4080	100
571	20250106	092900	3130380	4075	4075	4075	4075	0
572	20250106	092800	3130380	4075	4075	4075	4075	0
573	20250106	092700	3130380	4075	4075	4075	4075	0
574	20250106	092600	3130380	4075	4075	4075	4075	49
575	20250106	092500	2930705	4080	4080	4080	4080	0
576	20250106	092400	2930705	4080	4080	4080	4080	0
577	20250106	092300	2930705	4080	4080	4080	4080	1
578	20250106	092200	2926625	4075	4075	4075	4075	0
579	20250106	092100	2926625	4075	4080	4080	4075	76
580	20250106	092000	2616805	4080	4080	4080	4080	0
581	20250106	091900	2616805	4080	4080	4080	4080	0
582	20250106	091800	2616805	4080	4080	4080	4080	1
583	20250106	091700	2612725	4080	4080	4080	4080	0
584	20250106	091600	2612725	4080	4080	4080	4080	0
585	20250106	091500	2612725	4080	4080	4080	4080	0
586	20250106	091400	2612725	4080	4075	4080	4075	41
587	20250106	091300	2445465	4080	4080	4080	4080	0
588	20250106	091200	2445465	4080	4080	4080	4080	0
589	20250106	091100	2445465	4080	4085	4085	4080	378
590	20250106	091000	902390	4085	4085	4085	4080	101
591	20250106	090900	489810	4090	4090	4090	4090	0
592	20250106	090800	489810	4090	4090	4090	4090	0
593	20250106	090700	489810	4090	4090	4090	4085	3
594	20250106	090600	477545	4085	4090	4090	4085	12
595	20250106	090500	428470	4115	4115	4115	4115	0
596	20250106	090400	428470	4115	4115	4115	4115	0
597	20250106	090300	428470	4115	4115	4115	4115	0
598	20250106	090200	428470	4115	4115	4115	4115	1
599	20250106	090100	424355	4115	4115	4115	4115	0
600	20250106	090000	424355	4115	4120	4120	4115	103