KissMeData/071200/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194600	86722450	4150	4150	4150	4150	3104
3	20250102	194500	86722450	4150	4150	4150	4150	0
4	20250102	194400	86722450	4150	4150	4150	4150	0
5	20250102	194300	86722450	4150	4150	4150	4150	0
6	20250102	194200	86722450	4150	4150	4150	4150	0
7	20250102	194100	86722450	4150	4150	4150	4150	0
8	20250102	194000	86722450	4150	4150	4150	4150	0
9	20250102	193900	86722450	4150	4150	4150	4150	0
10	20250102	193800	86722450	4150	4150	4150	4150	0
11	20250102	193700	86722450	4150	4150	4150	4150	0
12	20250102	193600	86722450	4150	4150	4150	4150	0
13	20250102	193500	86722450	4150	4150	4150	4150	0
14	20250102	193400	86722450	4150	4150	4150	4150	0
15	20250102	193300	86722450	4150	4150	4150	4150	0
16	20250102	193200	86722450	4150	4150	4150	4150	0
17	20250102	193100	86722450	4150	4150	4150	4150	0
18	20250102	193000	86722450	4150	4150	4150	4150	0
19	20250102	192900	86722450	4150	4150	4150	4150	0
20	20250102	192800	86722450	4150	4150	4150	4150	0
21	20250102	192700	86722450	4150	4150	4150	4150	0
22	20250102	192600	86722450	4150	4150	4150	4150	0
23	20250102	192500	86722450	4150	4150	4150	4150	0
24	20250102	192400	86722450	4150	4150	4150	4150	0
25	20250102	192300	86722450	4150	4150	4150	4150	0
26	20250102	192200	86722450	4150	4150	4150	4150	0
27	20250102	192100	86722450	4150	4150	4150	4150	0
28	20250102	192000	86722450	4150	4150	4150	4150	0
29	20250102	191900	86722450	4150	4150	4150	4150	0
30	20250102	191800	86722450	4150	4150	4150	4150	0
31	20250102	191700	86722450	4150	4150	4150	4150	0
32	20250102	191600	86722450	4150	4150	4150	4150	3104
33	20250102	191500	86722450	4150	4150	4150	4150	0
34	20250102	191400	86722450	4150	4150	4150	4150	0
35	20250102	191300	86722450	4150	4150	4150	4150	0
36	20250102	191200	86722450	4150	4150	4150	4150	0
37	20250102	191100	86722450	4150	4150	4150	4150	0
38	20250102	191000	86722450	4150	4150	4150	4150	0
39	20250102	190900	86722450	4150	4150	4150	4150	0
40	20250102	190800	86722450	4150	4150	4150	4150	0
41	20250102	190700	86722450	4150	4150	4150	4150	0
42	20250102	190600	86722450	4150	4150	4150	4150	0
43	20250102	190500	86722450	4150	4150	4150	4150	0
44	20250102	190400	86722450	4150	4150	4150	4150	0
45	20250102	190300	86722450	4150	4150	4150	4150	0
46	20250102	190200	86722450	4150	4150	4150	4150	0
47	20250102	190100	86722450	4150	4150	4150	4150	0
48	20250102	190000	86722450	4150	4150	4150	4150	0
49	20250102	185900	86722450	4150	4150	4150	4150	0
50	20250102	185800	86722450	4150	4150	4150	4150	0
51	20250102	185700	86722450	4150	4150	4150	4150	0
52	20250102	185600	86722450	4150	4150	4150	4150	0
53	20250102	185500	86722450	4150	4150	4150	4150	0
54	20250102	185400	86722450	4150	4150	4150	4150	0
55	20250102	185300	86722450	4150	4150	4150	4150	0
56	20250102	185200	86722450	4150	4150	4150	4150	0
57	20250102	185100	86722450	4150	4150	4150	4150	0
58	20250102	185000	86722450	4150	4150	4150	4150	0
59	20250102	184900	86722450	4150	4150	4150	4150	0
60	20250102	184800	86722450	4150	4150	4150	4150	0
61	20250102	184700	86722450	4150	4150	4150	4150	0
62	20250102	184600	86722450	4150	4150	4150	4150	3104
63	20250102	184500	86722450	4150	4150	4150	4150	0
64	20250102	184400	86722450	4150	4150	4150	4150	0
65	20250102	184300	86722450	4150	4150	4150	4150	0
66	20250102	184200	86722450	4150	4150	4150	4150	0
67	20250102	184100	86722450	4150	4150	4150	4150	0
68	20250102	184000	86722450	4150	4150	4150	4150	0
69	20250102	183900	86722450	4150	4150	4150	4150	0
70	20250102	183800	86722450	4150	4150	4150	4150	0
71	20250102	183700	86722450	4150	4150	4150	4150	0
72	20250102	183600	86722450	4150	4150	4150	4150	0
73	20250102	183500	86722450	4150	4150	4150	4150	0
74	20250102	183400	86722450	4150	4150	4150	4150	0
75	20250102	183300	86722450	4150	4150	4150	4150	0
76	20250102	183200	86722450	4150	4150	4150	4150	0
77	20250102	183100	86722450	4150	4150	4150	4150	0
78	20250102	183000	86722450	4150	4150	4150	4150	0
79	20250102	182900	86722450	4150	4150	4150	4150	0
80	20250102	182800	86722450	4150	4150	4150	4150	0
81	20250102	182700	86722450	4150	4150	4150	4150	0
82	20250102	182600	86722450	4150	4150	4150	4150	0
83	20250102	182500	86722450	4150	4150	4150	4150	0
84	20250102	182400	86722450	4150	4150	4150	4150	0
85	20250102	182300	86722450	4150	4150	4150	4150	0
86	20250102	182200	86722450	4150	4150	4150	4150	0
87	20250102	182100	86722450	4150	4150	4150	4150	0
88	20250102	182000	86722450	4150	4150	4150	4150	0
89	20250102	181900	86722450	4150	4150	4150	4150	0
90	20250102	181800	86722450	4150	4150	4150	4150	0
91	20250102	181700	86722450	4150	4150	4150	4150	0
92	20250102	181600	86722450	4150	4150	4150	4150	3104
93	20250102	181500	86722450	4150	4150	4150	4150	0
94	20250102	181400	86722450	4150	4150	4150	4150	0
95	20250102	181300	86722450	4150	4150	4150	4150	0
96	20250102	181200	86722450	4150	4150	4150	4150	0
97	20250102	181100	86722450	4150	4150	4150	4150	0
98	20250102	181000	86722450	4150	4150	4150	4150	0
99	20250102	180900	86722450	4150	4150	4150	4150	0
100	20250102	180800	86722450	4150	4150	4150	4150	0
101	20250102	180700	86722450	4150	4150	4150	4150	0
102	20250102	180600	86722450	4150	4150	4150	4150	0
103	20250102	180500	86722450	4150	4150	4150	4150	0
104	20250102	180400	86722450	4150	4150	4150	4150	0
105	20250102	180300	86722450	4150	4150	4150	4150	0
106	20250102	180200	86722450	4150	4150	4150	4150	0
107	20250102	180100	86722450	4150	4150	4150	4150	0
108	20250102	180000	86722450	4150	4150	4150	4150	0
109	20250102	175900	86722450	4150	4150	4150	4150	0
110	20250102	175800	86722450	4150	4150	4150	4150	0
111	20250102	175700	86722450	4150	4150	4150	4150	0
112	20250102	175600	86722450	4150	4150	4150	4150	0
113	20250102	175500	86722450	4150	4150	4150	4150	0
114	20250102	175400	86722450	4150	4150	4150	4150	0
115	20250102	175300	86722450	4150	4150	4150	4150	0
116	20250102	175200	86722450	4150	4150	4150	4150	0
117	20250102	175100	86722450	4150	4150	4150	4150	0
118	20250102	175000	86722450	4150	4150	4150	4150	0
119	20250102	174900	86722450	4150	4150	4150	4150	0
120	20250102	174800	86722450	4150	4150	4150	4150	0
121	20250102	174700	86722450	4150	4150	4150	4150	0
122	20250102	174600	86722450	4150	4150	4150	4150	3104
123	20250102	174500	86722450	4150	4150	4150	4150	0
124	20250102	174400	86722450	4150	4150	4150	4150	0
125	20250102	174300	86722450	4150	4150	4150	4150	0
126	20250102	174200	86722450	4150	4150	4150	4150	0
127	20250102	174100	86722450	4150	4150	4150	4150	0
128	20250102	174000	86722450	4150	4150	4150	4150	0
129	20250102	173900	86722450	4150	4150	4150	4150	0
130	20250102	173800	86722450	4150	4150	4150	4150	0
131	20250102	173700	86722450	4150	4150	4150	4150	0
132	20250102	173600	86722450	4150	4150	4150	4150	0
133	20250102	173500	86722450	4150	4150	4150	4150	0
134	20250102	173400	86722450	4150	4150	4150	4150	0
135	20250102	173300	86722450	4150	4150	4150	4150	0
136	20250102	173200	86722450	4150	4150	4150	4150	0
137	20250102	173100	86722450	4150	4150	4150	4150	0
138	20250102	173000	86722450	4150	4150	4150	4150	0
139	20250102	172900	86722450	4150	4150	4150	4150	0
140	20250102	172800	86722450	4150	4150	4150	4150	0
141	20250102	172700	86722450	4150	4150	4150	4150	0
142	20250102	172600	86722450	4150	4150	4150	4150	0
143	20250102	172500	86722450	4150	4150	4150	4150	0
144	20250102	172400	86722450	4150	4150	4150	4150	0
145	20250102	172300	86722450	4150	4150	4150	4150	0
146	20250102	172200	86722450	4150	4150	4150	4150	0
147	20250102	172100	86722450	4150	4150	4150	4150	0
148	20250102	172000	86722450	4150	4150	4150	4150	0
149	20250102	171900	86722450	4150	4150	4150	4150	0
150	20250102	171800	86722450	4150	4150	4150	4150	0
151	20250102	171700	86722450	4150	4150	4150	4150	0
152	20250102	171600	86722450	4150	4150	4150	4150	3104
153	20250102	171500	86722450	4150	4150	4150	4150	0
154	20250102	171400	86722450	4150	4150	4150	4150	0
155	20250102	171300	86722450	4150	4150	4150	4150	0
156	20250102	171200	86722450	4150	4150	4150	4150	0
157	20250102	171100	86722450	4150	4150	4150	4150	0
158	20250102	171000	86722450	4150	4150	4150	4150	0
159	20250102	170900	86722450	4150	4150	4150	4150	0
160	20250102	170800	86722450	4150	4150	4150	4150	0
161	20250102	170700	86722450	4150	4150	4150	4150	0
162	20250102	170600	86722450	4150	4150	4150	4150	0
163	20250102	170500	86722450	4150	4150	4150	4150	0
164	20250102	170400	86722450	4150	4150	4150	4150	0
165	20250102	170300	86722450	4150	4150	4150	4150	0
166	20250102	170200	86722450	4150	4150	4150	4150	0
167	20250102	170100	86722450	4150	4150	4150	4150	0
168	20250102	170000	86722450	4150	4150	4150	4150	0
169	20250102	165900	86722450	4150	4150	4150	4150	0
170	20250102	165800	86722450	4150	4150	4150	4150	0
171	20250102	165700	86722450	4150	4150	4150	4150	0
172	20250102	165600	86722450	4150	4150	4150	4150	0
173	20250102	165500	86722450	4150	4150	4150	4150	0
174	20250102	165400	86722450	4150	4150	4150	4150	0
175	20250102	165300	86722450	4150	4150	4150	4150	0
176	20250102	165200	86722450	4150	4150	4150	4150	0
177	20250102	165100	86722450	4150	4150	4150	4150	0
178	20250102	165000	86722450	4150	4150	4150	4150	0
179	20250102	164900	86722450	4150	4150	4150	4150	0
180	20250102	164800	86722450	4150	4150	4150	4150	0
181	20250102	164700	86722450	4150	4150	4150	4150	0
182	20250102	164600	86722450	4150	4150	4150	4150	3104
183	20250102	164500	86722450	4150	4150	4150	4150	0
184	20250102	164400	86722450	4150	4150	4150	4150	0
185	20250102	164300	86722450	4150	4150	4150	4150	0
186	20250102	164200	86722450	4150	4150	4150	4150	0
187	20250102	164100	86722450	4150	4150	4150	4150	0
188	20250102	164000	86722450	4150	4150	4150	4150	0
189	20250102	163900	86722450	4150	4150	4150	4150	0
190	20250102	163800	86722450	4150	4150	4150	4150	0
191	20250102	163700	86722450	4150	4150	4150	4150	0
192	20250102	163600	86722450	4150	4150	4150	4150	0
193	20250102	163500	86722450	4150	4150	4150	4150	0
194	20250102	163400	86722450	4150	4150	4150	4150	0
195	20250102	163300	86722450	4150	4150	4150	4150	0
196	20250102	163200	86722450	4150	4150	4150	4150	0
197	20250102	163100	86722450	4150	4150	4150	4150	0
198	20250102	163000	86722450	4150	4150	4150	4150	0
199	20250102	162900	86722450	4150	4150	4150	4150	0
200	20250102	162800	86722450	4150	4150	4150	4150	0
201	20250102	162700	86722450	4150	4150	4150	4150	0
202	20250102	162600	86722450	4150	4150	4150	4150	0
203	20250102	162500	86722450	4150	4150	4150	4150	0
204	20250102	162400	86722450	4150	4150	4150	4150	0
205	20250102	162300	86722450	4150	4150	4150	4150	0
206	20250102	162200	86722450	4150	4150	4150	4150	0
207	20250102	162100	86722450	4150	4150	4150	4150	0
208	20250102	162000	86722450	4150	4150	4150	4150	0
209	20250102	161900	86722450	4150	4150	4150	4150	0
210	20250102	161800	86722450	4150	4150	4150	4150	0
211	20250102	161700	86722450	4150	4150	4150	4150	0
212	20250102	161600	86722450	4150	4150	4150	4150	3104
213	20250102	161500	86722450	4150	4150	4150	4150	0
214	20250102	161400	86722450	4150	4150	4150	4150	0
215	20250102	161300	86722450	4150	4150	4150	4150	0
216	20250102	161200	86722450	4150	4150	4150	4150	0
217	20250102	161100	86722450	4150	4150	4150	4150	0
218	20250102	161000	86722450	4150	4150	4150	4150	0
219	20250102	160900	86722450	4150	4150	4150	4150	0
220	20250102	160800	86722450	4150	4150	4150	4150	0
221	20250102	160700	86722450	4150	4150	4150	4150	0
222	20250102	160600	86722450	4150	4150	4150	4150	0
223	20250102	160500	86722450	4150	4150	4150	4150	0
224	20250102	160400	86722450	4150	4150	4150	4150	0
225	20250102	160300	86722450	4150	4150	4150	4150	0
226	20250102	160200	86722450	4150	4150	4150	4150	0
227	20250102	160100	86722450	4150	4150	4150	4150	0
228	20250102	160000	86722450	4150	4150	4150	4150	0
229	20250102	155900	86722450	4150	4150	4150	4150	0
230	20250102	155800	86722450	4150	4150	4150	4150	0
231	20250102	155700	86722450	4150	4150	4150	4150	0
232	20250102	155600	86722450	4150	4150	4150	4150	0
233	20250102	155500	86722450	4150	4150	4150	4150	0
234	20250102	155400	86722450	4150	4150	4150	4150	0
235	20250102	155300	86722450	4150	4150	4150	4150	0
236	20250102	155200	86722450	4150	4150	4150	4150	0
237	20250102	155100	86722450	4150	4150	4150	4150	0
238	20250102	155000	86722450	4150	4150	4150	4150	0
239	20250102	154900	86722450	4150	4150	4150	4150	0
240	20250102	154800	86722450	4150	4150	4150	4150	0
241	20250102	154700	86722450	4150	4150	4150	4150	0
242	20250102	154600	86722450	4150	4150	4150	4150	3104
243	20250102	154500	86722450	4150	4150	4150	4150	0
244	20250102	154400	86722450	4150	4150	4150	4150	0
245	20250102	154300	86722450	4150	4150	4150	4150	0
246	20250102	154200	86722450	4150	4150	4150	4150	0
247	20250102	154100	86722450	4150	4150	4150	4150	0
248	20250102	154000	86722450	4150	4150	4150	4150	0
249	20250102	153900	86722450	4150	4150	4150	4150	0
250	20250102	153800	86722450	4150	4150	4150	4150	0
251	20250102	153700	86722450	4150	4150	4150	4150	0
252	20250102	153600	86722450	4150	4150	4150	4150	0
253	20250102	153500	86722450	4150	4150	4150	4150	0
254	20250102	153400	86722450	4150	4150	4150	4150	0
255	20250102	153300	86722450	4150	4150	4150	4150	0
256	20250102	153200	86722450	4150	4150	4150	4150	0
257	20250102	153100	86722450	4150	4150	4150	4150	0
258	20250102	153000	86722450	4150	4150	4150	4150	3104
259	20250102	152900	73840850	4130	4130	4130	4130	0
260	20250102	152800	73840850	4130	4130	4130	4130	0
261	20250102	152700	73840850	4130	4130	4130	4130	0
262	20250102	152600	73840850	4130	4130	4130	4130	0
263	20250102	152500	73840850	4130	4130	4130	4130	0
264	20250102	152400	73840850	4130	4130	4130	4130	0
265	20250102	152300	73840850	4130	4130	4130	4130	0
266	20250102	152200	73840850	4130	4130	4130	4130	0
267	20250102	152100	73840850	4130	4130	4130	4130	0
268	20250102	152000	73840850	4130	4130	4130	4130	0
269	20250102	151900	73840850	4130	4120	4135	4105	214
270	20250102	151800	72956850	4135	4135	4135	4135	150
271	20250102	151700	72336600	4130	4105	4130	4100	1474
272	20250102	151600	66288490	4100	4105	4105	4100	500
273	20250102	151500	64236235	4115	4115	4115	4115	0
274	20250102	151400	64236235	4115	4115	4115	4115	2017
275	20250102	151300	55936280	4110	4105	4110	4105	986
276	20250102	151200	51884150	4110	4110	4110	4110	0
277	20250102	151100	51884150	4110	4110	4110	4110	399
278	20250102	151000	50244260	4110	4110	4110	4110	52
279	20250102	150900	50030540	4105	4100	4105	4100	98
280	20250102	150800	49628730	4105	4105	4105	4105	0
281	20250102	150700	49628730	4105	4105	4105	4105	0
282	20250102	150600	49628730	4105	4105	4105	4105	0
283	20250102	150500	49628730	4105	4105	4105	4105	22
284	20250102	150400	49538420	4105	4105	4105	4105	0
285	20250102	150300	49538420	4105	4110	4110	4105	2
286	20250102	150200	49530205	4105	4105	4105	4105	1
287	20250102	150100	49526100	4100	4100	4100	4100	0
288	20250102	150000	49526100	4100	4100	4100	4100	0
289	20250102	145900	49526100	4100	4105	4105	4100	7
290	20250102	145800	49497370	4110	4110	4110	4110	1
291	20250102	145700	49493260	4100	4100	4100	4100	0
292	20250102	145600	49493260	4100	4100	4100	4100	0
293	20250102	145500	49493260	4100	4105	4105	4100	229
294	20250102	145400	48553220	4095	4095	4095	4095	0
295	20250102	145300	48553220	4095	4095	4095	4095	0
296	20250102	145200	48553220	4095	4110	4110	4095	601
297	20250102	145100	46088495	4115	4115	4115	4115	0
298	20250102	145000	46088495	4115	4115	4115	4115	0
299	20250102	144900	46088495	4115	4115	4115	4115	0
300	20250102	144800	46088495	4115	4115	4115	4115	0
301	20250102	144700	46088495	4115	4115	4115	4115	0
302	20250102	144600	46088495	4115	4115	4115	4115	4
303	20250102	144500	46072035	4115	4115	4115	4115	0
304	20250102	144400	46072035	4115	4115	4115	4115	0
305	20250102	144300	46072035	4115	4115	4115	4115	0
306	20250102	144200	46072035	4115	4115	4115	4115	3
307	20250102	144100	46059690	4100	4100	4100	4100	0
308	20250102	144000	46059690	4100	4100	4100	4100	0
309	20250102	143900	46059690	4100	4100	4100	4100	0
310	20250102	143800	46059690	4100	4100	4100	4100	0
311	20250102	143700	46059690	4100	4100	4100	4100	0
312	20250102	143600	46059690	4100	4100	4100	4100	0
313	20250102	143500	46059690	4100	4100	4100	4100	0
314	20250102	143400	46059690	4100	4100	4100	4100	0
315	20250102	143300	46059690	4100	4100	4100	4100	0
316	20250102	143200	46059690	4100	4100	4100	4100	0
317	20250102	143100	46059690	4100	4100	4100	4100	0
318	20250102	143000	46059690	4100	4100	4100	4100	1
319	20250102	142900	46055590	4115	4115	4115	4115	0
320	20250102	142800	46055590	4115	4115	4115	4115	0
321	20250102	142700	46055590	4115	4115	4115	4115	1
322	20250102	142600	46051475	4115	4115	4115	4115	0
323	20250102	142500	46051475	4115	4115	4115	4115	0
324	20250102	142400	46051475	4115	4115	4115	4115	2
325	20250102	142300	46043245	4115	4115	4115	4115	0
326	20250102	142200	46043245	4115	4115	4115	4115	0
327	20250102	142100	46043245	4115	4115	4115	4115	0
328	20250102	142000	46043245	4115	4115	4115	4115	0
329	20250102	141900	46043245	4115	4115	4115	4115	2
330	20250102	141800	46035015	4100	4110	4115	4100	805
331	20250102	141700	42734420	4110	4110	4110	4110	1
332	20250102	141600	42730310	4130	4130	4130	4130	0
333	20250102	141500	42730310	4130	4130	4130	4130	0
334	20250102	141400	42730310	4130	4130	4130	4130	0
335	20250102	141300	42730310	4130	4130	4130	4130	0
336	20250102	141200	42730310	4130	4130	4130	4130	0
337	20250102	141100	42730310	4130	4130	4130	4130	0
338	20250102	141000	42730310	4130	4130	4130	4130	0
339	20250102	140900	42730310	4130	4130	4130	4130	0
340	20250102	140800	42730310	4130	4130	4130	4130	0
341	20250102	140700	42730310	4130	4130	4130	4130	0
342	20250102	140600	42730310	4130	4130	4130	4130	0
343	20250102	140500	42730310	4130	4130	4130	4130	0
344	20250102	140400	42730310	4130	4130	4130	4130	0
345	20250102	140300	42730310	4130	4130	4130	4130	0
346	20250102	140200	42730310	4130	4130	4130	4130	0
347	20250102	140100	42730310	4130	4130	4130	4130	0
348	20250102	140000	42730310	4130	4130	4130	4130	0
349	20250102	135900	42730310	4130	4130	4130	4130	0
350	20250102	135800	42730310	4130	4130	4130	4130	0
351	20250102	135700	42730310	4130	4110	4130	4110	170
352	20250102	135600	42029300	4110	4110	4110	4110	0
353	20250102	135500	42029300	4110	4110	4110	4110	1
354	20250102	135400	42025190	4110	4110	4110	4110	0
355	20250102	135300	42025190	4110	4110	4110	4110	0
356	20250102	135200	42025190	4110	4110	4110	4110	1
357	20250102	135100	42021080	4115	4115	4115	4115	0
358	20250102	135000	42021080	4115	4115	4115	4115	1
359	20250102	134900	42016965	4110	4110	4110	4110	0
360	20250102	134800	42016965	4110	4115	4115	4110	2
361	20250102	134700	42008740	4115	4115	4115	4115	0
362	20250102	134600	42008740	4115	4115	4115	4115	0
363	20250102	134500	42008740	4115	4115	4115	4115	0
364	20250102	134400	42008740	4115	4115	4115	4115	1
365	20250102	134300	42004625	4115	4115	4115	4115	99
366	20250102	134200	41597240	4115	4115	4115	4115	0
367	20250102	134100	41597240	4115	4115	4115	4115	1
368	20250102	134000	41593125	4115	4115	4115	4115	0
369	20250102	133900	41593125	4115	4115	4115	4115	1
370	20250102	133800	41589010	4115	4115	4115	4115	3
371	20250102	133700	41576665	4120	4120	4120	4120	0
372	20250102	133600	41576665	4120	4120	4120	4120	0
373	20250102	133500	41576665	4120	4120	4120	4120	0
374	20250102	133400	41576665	4120	4120	4120	4120	0
375	20250102	133300	41576665	4120	4120	4120	4120	2
376	20250102	133200	41568425	4120	4120	4120	4120	0
377	20250102	133100	41568425	4120	4120	4120	4120	0
378	20250102	133000	41568425	4120	4120	4120	4120	0
379	20250102	132900	41568425	4120	4120	4120	4120	0
380	20250102	132800	41568425	4120	4120	4120	4120	0
381	20250102	132700	41568425	4120	4120	4120	4120	0
382	20250102	132600	41568425	4120	4120	4120	4120	0
383	20250102	132500	41568425	4120	4120	4120	4120	0
384	20250102	132400	41568425	4120	4120	4120	4120	2
385	20250102	132300	41560185	4115	4115	4115	4115	1
386	20250102	132200	41556070	4115	4115	4115	4115	0
387	20250102	132100	41556070	4115	4110	4120	4110	8
388	20250102	132000	41523150	4110	4110	4110	4110	2
389	20250102	131900	41514930	4105	4105	4105	4105	1
390	20250102	131800	41510825	4105	4105	4105	4105	2
391	20250102	131700	41502615	4105	4105	4105	4105	0
392	20250102	131600	41502615	4105	4105	4105	4105	1
393	20250102	131500	41498510	4100	4105	4105	4100	605
394	20250102	131400	39017455	4120	4120	4120	4120	0
395	20250102	131300	39017455	4120	4120	4120	4120	0
396	20250102	131200	39017455	4120	4120	4120	4120	0
397	20250102	131100	39017455	4120	4120	4120	4120	0
398	20250102	131000	39017455	4120	4120	4120	4120	0
399	20250102	130900	39017455	4120	4120	4120	4120	1
400	20250102	130800	39013335	4100	4100	4100	4100	0
401	20250102	130700	39013335	4100	4120	4120	4100	1000
402	20250102	130600	34913085	4125	4125	4125	4125	1
403	20250102	130500	34908960	4100	4100	4100	4100	0
404	20250102	130400	34908960	4100	4130	4130	4100	5000
405	20250102	130300	14378625	4130	4130	4130	4130	0
406	20250102	130200	14378625	4130	4130	4130	4130	0
407	20250102	130100	14378625	4130	4130	4130	4130	5
408	20250102	130000	14357975	4130	4130	4130	4130	9
409	20250102	125900	14320805	4130	4130	4130	4130	0
410	20250102	125800	14320805	4130	4130	4130	4130	0
411	20250102	125700	14320805	4130	4135	4135	4130	5
412	20250102	125600	14300135	4130	4135	4135	4130	16
413	20250102	125500	14234030	4135	4140	4140	4135	4
414	20250102	125400	14217480	4140	4140	4140	4140	0
415	20250102	125300	14217480	4140	4140	4140	4140	1
416	20250102	125200	14213340	4125	4125	4125	4125	0
417	20250102	125100	14213340	4125	4130	4130	4125	225
418	20250102	125000	13284860	4140	4140	4140	4140	0
419	20250102	124900	13284860	4140	4140	4140	4140	0
420	20250102	124800	13284860	4140	4135	4140	4135	13
421	20250102	124700	13231100	4130	4130	4130	4130	1
422	20250102	124600	13226970	4135	4135	4135	4135	0
423	20250102	124500	13226970	4135	4135	4135	4135	1
424	20250102	124400	13222835	4140	4140	4140	4140	0
425	20250102	124300	13222835	4140	4140	4140	4140	1
426	20250102	124200	13218695	4135	4135	4135	4135	1
427	20250102	124100	13214560	4135	4135	4135	4135	0
428	20250102	124000	13214560	4135	4135	4135	4135	0
429	20250102	123900	13214560	4135	4135	4135	4135	0
430	20250102	123800	13214560	4135	4135	4135	4135	1
431	20250102	123700	13210425	4140	4140	4140	4140	0
432	20250102	123600	13210425	4140	4140	4140	4140	0
433	20250102	123500	13210425	4140	4140	4140	4140	0
434	20250102	123400	13210425	4140	4140	4140	4140	1
435	20250102	123300	13206285	4140	4140	4140	4140	0
436	20250102	123200	13206285	4140	4135	4140	4135	3
437	20250102	123100	13193875	4135	4135	4135	4135	1
438	20250102	123000	13189740	4140	4140	4140	4140	0
439	20250102	122900	13189740	4140	4135	4140	4135	2
440	20250102	122800	13181465	4140	4140	4140	4140	2
441	20250102	122700	13173185	4140	4140	4140	4140	0
442	20250102	122600	13173185	4140	4140	4140	4140	0
443	20250102	122500	13173185	4140	4135	4140	4135	2
444	20250102	122400	13164910	4140	4140	4140	4140	0
445	20250102	122300	13164910	4140	4140	4140	4140	0
446	20250102	122200	13164910	4140	4140	4140	4140	0
447	20250102	122100	13164910	4140	4140	4140	4140	1
448	20250102	122000	13160770	4135	4135	4135	4135	0
449	20250102	121900	13160770	4135	4135	4135	4135	1
450	20250102	121800	13156635	4130	4130	4130	4130	0
451	20250102	121700	13156635	4130	4130	4130	4130	1
452	20250102	121600	13152505	4130	4130	4130	4130	0
453	20250102	121500	13152505	4130	4130	4130	4130	50
454	20250102	121400	12946005	4130	4130	4130	4130	0
455	20250102	121300	12946005	4130	4130	4130	4130	0
456	20250102	121200	12946005	4130	4130	4130	4130	1
457	20250102	121100	12941875	4130	4130	4130	4130	50
458	20250102	121000	12735375	4130	4130	4130	4130	0
459	20250102	120900	12735375	4130	4130	4130	4130	1
460	20250102	120800	12731245	4130	4130	4130	4130	1
461	20250102	120700	12727115	4135	4135	4135	4135	0
462	20250102	120600	12727115	4135	4135	4135	4135	10
463	20250102	120500	12685765	4135	4135	4135	4135	0
464	20250102	120400	12685765	4135	4135	4135	4135	0
465	20250102	120300	12685765	4135	4140	4140	4135	2
466	20250102	120200	12677490	4140	4140	4140	4140	0
467	20250102	120100	12677490	4140	4140	4140	4140	0
468	20250102	120000	12677490	4140	4140	4140	4140	0
469	20250102	115900	12677490	4140	4140	4140	4140	1
470	20250102	115800	12673350	4135	4135	4135	4135	0
471	20250102	115700	12673350	4135	4135	4135	4135	111
472	20250102	115600	12214365	4130	4130	4130	4130	0
473	20250102	115500	12214365	4130	4135	4135	4130	3
474	20250102	115400	12201965	4135	4135	4135	4135	0
475	20250102	115300	12201965	4135	4135	4135	4135	4
476	20250102	115200	12185425	4135	4135	4135	4135	3
477	20250102	115100	12173020	4130	4130	4130	4130	1
478	20250102	115000	12168890	4135	4135	4135	4135	0
479	20250102	114900	12168890	4135	4135	4135	4135	1
480	20250102	114800	12164755	4135	4135	4135	4135	0
481	20250102	114700	12164755	4135	4130	4135	4130	3
482	20250102	114600	12152355	4130	4130	4130	4130	0
483	20250102	114500	12152355	4130	4130	4130	4130	0
484	20250102	114400	12152355	4130	4130	4130	4130	0
485	20250102	114300	12152355	4130	4130	4130	4130	51
486	20250102	114200	11941725	4135	4135	4135	4135	0
487	20250102	114100	11941725	4135	4135	4135	4135	0
488	20250102	114000	11941725	4135	4135	4135	4135	0
489	20250102	113900	11941725	4135	4130	4135	4130	6
490	20250102	113800	11916920	4135	4135	4135	4135	0
491	20250102	113700	11916920	4135	4135	4135	4135	10
492	20250102	113600	11875570	4135	4135	4135	4135	4
493	20250102	113500	11859030	4135	4135	4135	4135	7
494	20250102	113400	11830085	4135	4135	4135	4135	4
495	20250102	113300	11813545	4135	4135	4135	4135	5
496	20250102	113200	11792870	4135	4135	4135	4135	1
497	20250102	113100	11788735	4135	4135	4135	4135	0
498	20250102	113000	11788735	4135	4135	4135	4135	0
499	20250102	112900	11788735	4135	4135	4135	4135	0
500	20250102	112800	11788735	4135	4135	4135	4135	0
501	20250102	112700	11788735	4135	4130	4135	4130	2
502	20250102	112600	11780470	4125	4125	4125	4125	1
503	20250102	112500	11776345	4125	4125	4125	4125	0
504	20250102	112400	11776345	4125	4125	4125	4125	0
505	20250102	112300	11776345	4125	4125	4125	4125	0
506	20250102	112200	11776345	4125	4125	4125	4125	1
507	20250102	112100	11772220	4130	4130	4130	4130	0
508	20250102	112000	11772220	4130	4130	4130	4130	0
509	20250102	111900	11772220	4130	4130	4130	4130	0
510	20250102	111800	11772220	4130	4130	4130	4130	1
511	20250102	111700	11768090	4130	4130	4130	4130	0
512	20250102	111600	11768090	4130	4130	4130	4130	0
513	20250102	111500	11768090	4130	4130	4130	4130	10
514	20250102	111400	11726790	4130	4130	4130	4130	322
515	20250102	111300	10396930	4135	4135	4135	4135	2
516	20250102	111200	10388660	4140	4140	4140	4140	0
517	20250102	111100	10388660	4140	4140	4140	4140	0
518	20250102	111000	10388660	4140	4140	4140	4140	1
519	20250102	110900	10384520	4140	4135	4140	4135	2
520	20250102	110800	10376245	4130	4130	4130	4130	0
521	20250102	110700	10376245	4130	4130	4130	4130	0
522	20250102	110600	10376245	4130	4130	4130	4130	0
523	20250102	110500	10376245	4130	4130	4130	4130	1
524	20250102	110400	10372115	4140	4140	4140	4140	0
525	20250102	110300	10372115	4140	4140	4140	4140	0
526	20250102	110200	10372115	4140	4140	4140	4140	0
527	20250102	110100	10372115	4140	4140	4140	4140	1
528	20250102	110000	10367975	4140	4140	4140	4140	0
529	20250102	105900	10367975	4140	4140	4140	4140	0
530	20250102	105800	10367975	4140	4140	4140	4140	10
531	20250102	105700	10326575	4140	4140	4140	4140	21
532	20250102	105600	10239635	4140	4140	4140	4140	13
533	20250102	105500	10185815	4140	4140	4140	4140	1
534	20250102	105400	10181675	4140	4140	4140	4140	2
535	20250102	105300	10173395	4140	4135	4140	4135	17
536	20250102	105200	10103090	4135	4135	4135	4130	42
537	20250102	105100	9929425	4135	4135	4135	4135	11
538	20250102	105000	9883940	4135	4135	4135	4135	4
539	20250102	104900	9867400	4135	4135	4135	4135	2
540	20250102	104800	9859130	4130	4135	4135	4130	203
541	20250102	104700	9020690	4135	4135	4135	4135	10
542	20250102	104600	8979340	4135	4135	4135	4135	0
543	20250102	104500	8979340	4135	4135	4135	4135	10
544	20250102	104400	8937990	4135	4130	4135	4130	3
545	20250102	104300	8925590	4125	4125	4125	4125	11
546	20250102	104200	8880215	4125	4125	4125	4125	0
547	20250102	104100	8880215	4125	4125	4125	4125	162
548	20250102	104000	8211965	4130	4130	4130	4130	1
549	20250102	103900	8207835	4130	4130	4130	4130	0
550	20250102	103800	8207835	4130	4130	4130	4130	0
551	20250102	103700	8207835	4130	4130	4130	4130	0
552	20250102	103600	8207835	4130	4130	4130	4130	0
553	20250102	103500	8207835	4130	4130	4130	4130	36
554	20250102	103400	8059155	4135	4135	4135	4135	2
555	20250102	103300	8050885	4135	4135	4135	4135	254
556	20250102	103200	7000595	4140	4140	4140	4140	0
557	20250102	103100	7000595	4140	4140	4140	4140	0
558	20250102	103000	7000595	4140	4140	4140	4140	0
559	20250102	102900	7000595	4140	4135	4140	4135	97
560	20250102	102800	6599495	4135	4135	4135	4135	4
561	20250102	102700	6582955	4130	4135	4135	4130	2
562	20250102	102600	6574690	4135	4135	4135	4135	13
563	20250102	102500	6520935	4135	4135	4135	4135	0
564	20250102	102400	6520935	4135	4135	4135	4135	81
565	20250102	102300	6186000	4135	4135	4135	4135	19
566	20250102	102200	6107435	4140	4140	4140	4140	100
567	20250102	102100	5693435	4140	4140	4140	4140	5
568	20250102	102000	5672735	4140	4140	4140	4140	3
569	20250102	101900	5660315	4140	4140	4140	4140	1
570	20250102	101800	5656175	4140	4140	4140	4140	0
571	20250102	101700	5656175	4140	4130	4140	4130	3
572	20250102	101600	5643765	4125	4125	4125	4125	2
573	20250102	101500	5635515	4125	4125	4125	4125	11
574	20250102	101400	5590140	4125	4125	4125	4120	125
575	20250102	101300	5074520	4125	4125	4125	4125	10
576	20250102	101200	5033270	4125	4125	4125	4125	1
577	20250102	101100	5029145	4125	4125	4125	4125	1
578	20250102	101000	5025020	4125	4125	4125	4125	2
579	20250102	100900	5016770	4125	4125	4125	4125	3
580	20250102	100800	5004395	4110	4110	4110	4110	100
581	20250102	100700	4593395	4125	4115	4125	4115	4
582	20250102	100600	4576910	4115	4115	4115	4115	1
583	20250102	100500	4572795	4115	4115	4115	4115	12
584	20250102	100400	4523415	4125	4125	4125	4125	1
585	20250102	100300	4519290	4125	4125	4125	4125	400
586	20250102	100200	2869290	4120	4120	4120	4120	6
587	20250102	100100	2844570	4135	4135	4135	4135	650
588	20250102	100000	156820	4120	4140	4140	4120	38