KissMeData/025820/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191100	414665990	4150	4150	4150	4150	3042
3	20250108	191000	414665990	4150	4150	4150	4150	0
4	20250108	190900	414665990	4150	4150	4150	4150	0
5	20250108	190800	414665990	4150	4150	4150	4150	0
6	20250108	190700	414665990	4150	4150	4150	4150	0
7	20250108	190600	414665990	4150	4150	4150	4150	0
8	20250108	190500	414665990	4150	4150	4150	4150	0
9	20250108	190400	414665990	4150	4150	4150	4150	0
10	20250108	190300	414665990	4150	4150	4150	4150	0
11	20250108	190200	414665990	4150	4150	4150	4150	0
12	20250108	190100	414665990	4150	4150	4150	4150	0
13	20250108	190000	414665990	4150	4150	4150	4150	0
14	20250108	185900	414665990	4150	4150	4150	4150	0
15	20250108	185800	414665990	4150	4150	4150	4150	0
16	20250108	185700	414665990	4150	4150	4150	4150	0
17	20250108	185600	414665990	4150	4150	4150	4150	0
18	20250108	185500	414665990	4150	4150	4150	4150	0
19	20250108	185400	414665990	4150	4150	4150	4150	0
20	20250108	185300	414665990	4150	4150	4150	4150	0
21	20250108	185200	414665990	4150	4150	4150	4150	0
22	20250108	185100	414665990	4150	4150	4150	4150	0
23	20250108	185000	414665990	4150	4150	4150	4150	0
24	20250108	184900	414665990	4150	4150	4150	4150	0
25	20250108	184800	414665990	4150	4150	4150	4150	0
26	20250108	184700	414665990	4150	4150	4150	4150	0
27	20250108	184600	414665990	4150	4150	4150	4150	0
28	20250108	184500	414665990	4150	4150	4150	4150	0
29	20250108	184400	414665990	4150	4150	4150	4150	0
30	20250108	184300	414665990	4150	4150	4150	4150	0
31	20250108	184200	414665990	4150	4150	4150	4150	0
32	20250108	184100	414665990	4150	4150	4150	4150	3042
33	20250108	184000	414665990	4150	4150	4150	4150	0
34	20250108	183900	414665990	4150	4150	4150	4150	0
35	20250108	183800	414665990	4150	4150	4150	4150	0
36	20250108	183700	414665990	4150	4150	4150	4150	0
37	20250108	183600	414665990	4150	4150	4150	4150	0
38	20250108	183500	414665990	4150	4150	4150	4150	0
39	20250108	183400	414665990	4150	4150	4150	4150	0
40	20250108	183300	414665990	4150	4150	4150	4150	0
41	20250108	183200	414665990	4150	4150	4150	4150	0
42	20250108	183100	414665990	4150	4150	4150	4150	0
43	20250108	183000	414665990	4150	4150	4150	4150	0
44	20250108	182900	414665990	4150	4150	4150	4150	0
45	20250108	182800	414665990	4150	4150	4150	4150	0
46	20250108	182700	414665990	4150	4150	4150	4150	0
47	20250108	182600	414665990	4150	4150	4150	4150	0
48	20250108	182500	414665990	4150	4150	4150	4150	0
49	20250108	182400	414665990	4150	4150	4150	4150	0
50	20250108	182300	414665990	4150	4150	4150	4150	0
51	20250108	182200	414665990	4150	4150	4150	4150	0
52	20250108	182100	414665990	4150	4150	4150	4150	0
53	20250108	182000	414665990	4150	4150	4150	4150	0
54	20250108	181900	414665990	4150	4150	4150	4150	0
55	20250108	181800	414665990	4150	4150	4150	4150	0
56	20250108	181700	414665990	4150	4150	4150	4150	0
57	20250108	181600	414665990	4150	4150	4150	4150	0
58	20250108	181500	414665990	4150	4150	4150	4150	0
59	20250108	181400	414665990	4150	4150	4150	4150	0
60	20250108	181300	414665990	4150	4150	4150	4150	0
61	20250108	181200	414665990	4150	4150	4150	4150	0
62	20250108	181100	414665990	4150	4150	4150	4150	3042
63	20250108	181000	414665990	4150	4150	4150	4150	0
64	20250108	180900	414665990	4150	4150	4150	4150	0
65	20250108	180800	414665990	4150	4150	4150	4150	0
66	20250108	180700	414665990	4150	4150	4150	4150	0
67	20250108	180600	414665990	4150	4150	4150	4150	0
68	20250108	180500	414665990	4150	4150	4150	4150	0
69	20250108	180400	414665990	4150	4150	4150	4150	0
70	20250108	180300	414665990	4150	4150	4150	4150	0
71	20250108	180200	414665990	4150	4150	4150	4150	0
72	20250108	180100	414665990	4150	4150	4150	4150	0
73	20250108	180000	414665990	4150	4150	4150	4150	0
74	20250108	175900	414665990	4150	4150	4150	4150	0
75	20250108	175800	414665990	4150	4150	4150	4150	0
76	20250108	175700	414665990	4150	4150	4150	4150	0
77	20250108	175600	414665990	4150	4150	4150	4150	0
78	20250108	175500	414665990	4150	4150	4150	4150	0
79	20250108	175400	414665990	4150	4150	4150	4150	0
80	20250108	175300	414665990	4150	4150	4150	4150	0
81	20250108	175200	414665990	4150	4150	4150	4150	0
82	20250108	175100	414665990	4150	4150	4150	4150	0
83	20250108	175000	414665990	4150	4150	4150	4150	0
84	20250108	174900	414665990	4150	4150	4150	4150	0
85	20250108	174800	414665990	4150	4150	4150	4150	0
86	20250108	174700	414665990	4150	4150	4150	4150	0
87	20250108	174600	414665990	4150	4150	4150	4150	0
88	20250108	174500	414665990	4150	4150	4150	4150	0
89	20250108	174400	414665990	4150	4150	4150	4150	0
90	20250108	174300	414665990	4150	4150	4150	4150	0
91	20250108	174200	414665990	4150	4150	4150	4150	0
92	20250108	174100	414665990	4150	4150	4150	4150	3042
93	20250108	174000	414665990	4150	4150	4150	4150	0
94	20250108	173900	414665990	4150	4150	4150	4150	0
95	20250108	173800	414665990	4150	4150	4150	4150	0
96	20250108	173700	414665990	4150	4150	4150	4150	0
97	20250108	173600	414665990	4150	4150	4150	4150	0
98	20250108	173500	414665990	4150	4150	4150	4150	0
99	20250108	173400	414665990	4150	4150	4150	4150	0
100	20250108	173300	414665990	4150	4150	4150	4150	0
101	20250108	173200	414665990	4150	4150	4150	4150	0
102	20250108	173100	414665990	4150	4150	4150	4150	0
103	20250108	173000	414665990	4150	4150	4150	4150	0
104	20250108	172900	414665990	4150	4150	4150	4150	0
105	20250108	172800	414665990	4150	4150	4150	4150	0
106	20250108	172700	414665990	4150	4150	4150	4150	0
107	20250108	172600	414665990	4150	4150	4150	4150	0
108	20250108	172500	414665990	4150	4150	4150	4150	0
109	20250108	172400	414665990	4150	4150	4150	4150	0
110	20250108	172300	414665990	4150	4150	4150	4150	0
111	20250108	172200	414665990	4150	4150	4150	4150	0
112	20250108	172100	414665990	4150	4150	4150	4150	0
113	20250108	172000	414665990	4150	4150	4150	4150	0
114	20250108	171900	414665990	4150	4150	4150	4150	0
115	20250108	171800	414665990	4150	4150	4150	4150	0
116	20250108	171700	414665990	4150	4150	4150	4150	0
117	20250108	171600	414665990	4150	4150	4150	4150	0
118	20250108	171500	414665990	4150	4150	4150	4150	0
119	20250108	171400	414665990	4150	4150	4150	4150	0
120	20250108	171300	414665990	4150	4150	4150	4150	0
121	20250108	171200	414665990	4150	4150	4150	4150	0
122	20250108	171100	414665990	4150	4150	4150	4150	3042
123	20250108	171000	414665990	4150	4150	4150	4150	0
124	20250108	170900	414665990	4150	4150	4150	4150	0
125	20250108	170800	414665990	4150	4150	4150	4150	0
126	20250108	170700	414665990	4150	4150	4150	4150	0
127	20250108	170600	414665990	4150	4150	4150	4150	0
128	20250108	170500	414665990	4150	4150	4150	4150	0
129	20250108	170400	414665990	4150	4150	4150	4150	0
130	20250108	170300	414665990	4150	4150	4150	4150	0
131	20250108	170200	414665990	4150	4150	4150	4150	0
132	20250108	170100	414665990	4150	4150	4150	4150	0
133	20250108	170000	414665990	4150	4150	4150	4150	0
134	20250108	165900	414665990	4150	4150	4150	4150	0
135	20250108	165800	414665990	4150	4150	4150	4150	0
136	20250108	165700	414665990	4150	4150	4150	4150	0
137	20250108	165600	414665990	4150	4150	4150	4150	0
138	20250108	165500	414665990	4150	4150	4150	4150	0
139	20250108	165400	414665990	4150	4150	4150	4150	0
140	20250108	165300	414665990	4150	4150	4150	4150	0
141	20250108	165200	414665990	4150	4150	4150	4150	0
142	20250108	165100	414665990	4150	4150	4150	4150	0
143	20250108	165000	414665990	4150	4150	4150	4150	0
144	20250108	164900	414665990	4150	4150	4150	4150	0
145	20250108	164800	414665990	4150	4150	4150	4150	0
146	20250108	164700	414665990	4150	4150	4150	4150	0
147	20250108	164600	414665990	4150	4150	4150	4150	0
148	20250108	164500	414665990	4150	4150	4150	4150	0
149	20250108	164400	414665990	4150	4150	4150	4150	0
150	20250108	164300	414665990	4150	4150	4150	4150	0
151	20250108	164200	414665990	4150	4150	4150	4150	0
152	20250108	164100	414665990	4150	4150	4150	4150	3042
153	20250108	164000	414665990	4150	4150	4150	4150	0
154	20250108	163900	414665990	4150	4150	4150	4150	0
155	20250108	163800	414665990	4150	4150	4150	4150	0
156	20250108	163700	414665990	4150	4150	4150	4150	0
157	20250108	163600	414665990	4150	4150	4150	4150	0
158	20250108	163500	414665990	4150	4150	4150	4150	0
159	20250108	163400	414665990	4150	4150	4150	4150	0
160	20250108	163300	414665990	4150	4150	4150	4150	0
161	20250108	163200	414665990	4150	4150	4150	4150	0
162	20250108	163100	414665990	4150	4150	4150	4150	0
163	20250108	163000	414665990	4150	4150	4150	4150	0
164	20250108	162900	414665990	4150	4150	4150	4150	0
165	20250108	162800	414665990	4150	4150	4150	4150	0
166	20250108	162700	414665990	4150	4150	4150	4150	0
167	20250108	162600	414665990	4150	4150	4150	4150	0
168	20250108	162500	414665990	4150	4150	4150	4150	0
169	20250108	162400	414665990	4150	4150	4150	4150	0
170	20250108	162300	414665990	4150	4150	4150	4150	0
171	20250108	162200	414665990	4150	4150	4150	4150	0
172	20250108	162100	414665990	4150	4150	4150	4150	0
173	20250108	162000	414665990	4150	4150	4150	4150	0
174	20250108	161900	414665990	4150	4150	4150	4150	0
175	20250108	161800	414665990	4150	4150	4150	4150	0
176	20250108	161700	414665990	4150	4150	4150	4150	0
177	20250108	161600	414665990	4150	4150	4150	4150	0
178	20250108	161500	414665990	4150	4150	4150	4150	0
179	20250108	161400	414665990	4150	4150	4150	4150	0
180	20250108	161300	414665990	4150	4150	4150	4150	0
181	20250108	161200	414665990	4150	4150	4150	4150	0
182	20250108	161100	414665990	4150	4150	4150	4150	3042
183	20250108	161000	414665990	4150	4150	4150	4150	0
184	20250108	160900	414665990	4150	4150	4150	4150	0
185	20250108	160800	414665990	4150	4150	4150	4150	0
186	20250108	160700	414665990	4150	4150	4150	4150	0
187	20250108	160600	414665990	4150	4150	4150	4150	0
188	20250108	160500	414665990	4150	4150	4150	4150	0
189	20250108	160400	414665990	4150	4150	4150	4150	0
190	20250108	160300	414665990	4150	4150	4150	4150	0
191	20250108	160200	414665990	4150	4150	4150	4150	0
192	20250108	160100	414665990	4150	4150	4150	4150	0
193	20250108	160000	414665990	4150	4150	4150	4150	0
194	20250108	155900	414665990	4150	4150	4150	4150	0
195	20250108	155800	414665990	4150	4150	4150	4150	0
196	20250108	155700	414665990	4150	4150	4150	4150	0
197	20250108	155600	414665990	4150	4150	4150	4150	0
198	20250108	155500	414665990	4150	4150	4150	4150	0
199	20250108	155400	414665990	4150	4150	4150	4150	0
200	20250108	155300	414665990	4150	4150	4150	4150	0
201	20250108	155200	414665990	4150	4150	4150	4150	0
202	20250108	155100	414665990	4150	4150	4150	4150	0
203	20250108	155000	414665990	4150	4150	4150	4150	0
204	20250108	154900	414665990	4150	4150	4150	4150	0
205	20250108	154800	414665990	4150	4150	4150	4150	0
206	20250108	154700	414665990	4150	4150	4150	4150	0
207	20250108	154600	414665990	4150	4150	4150	4150	0
208	20250108	154500	414665990	4150	4150	4150	4150	0
209	20250108	154400	414665990	4150	4150	4150	4150	0
210	20250108	154300	414665990	4150	4150	4150	4150	0
211	20250108	154200	414665990	4150	4150	4150	4150	0
212	20250108	154100	414665990	4150	4150	4150	4150	3042
213	20250108	154000	414665990	4150	4150	4150	4150	0
214	20250108	153900	414665990	4150	4150	4150	4150	0
215	20250108	153800	414665990	4150	4150	4150	4150	0
216	20250108	153700	414665990	4150	4150	4150	4150	0
217	20250108	153600	414665990	4150	4150	4150	4150	0
218	20250108	153500	414665990	4150	4150	4150	4150	0
219	20250108	153400	414665990	4150	4150	4150	4150	0
220	20250108	153300	414665990	4150	4150	4150	4150	0
221	20250108	153200	414665990	4150	4150	4150	4150	0
222	20250108	153100	414665990	4150	4150	4150	4150	0
223	20250108	153000	414665990	4150	4150	4150	4150	3042
224	20250108	152900	402041690	4150	4150	4150	4150	0
225	20250108	152800	402041690	4150	4150	4150	4150	0
226	20250108	152700	402041690	4150	4150	4150	4150	0
227	20250108	152600	402041690	4150	4150	4150	4150	0
228	20250108	152500	402041690	4150	4150	4150	4150	0
229	20250108	152400	402041690	4150	4150	4150	4150	0
230	20250108	152300	402041690	4150	4150	4150	4150	0
231	20250108	152200	402041690	4150	4150	4150	4150	0
232	20250108	152100	402041690	4150	4150	4150	4150	0
233	20250108	152000	402041690	4150	4150	4150	4150	0
234	20250108	151900	402041690	4150	4145	4150	4145	921
235	20250108	151800	398223765	4145	4145	4145	4145	195
236	20250108	151700	397415490	4145	4140	4145	4140	2299
237	20250108	151600	387897045	4140	4135	4140	4135	1228
238	20250108	151500	382813225	4140	4135	4140	4135	2
239	20250108	151400	382804950	4135	4130	4135	4130	1647
240	20250108	151300	375994645	4130	4130	4130	4130	514
241	20250108	151200	373871825	4135	4135	4135	4135	0
242	20250108	151100	373871825	4135	4130	4135	4125	1031
243	20250108	151000	369608985	4130	4130	4130	4130	1
244	20250108	150900	369604855	4135	4130	4135	4130	1342
245	20250108	150800	364061550	4130	4125	4130	4125	721
246	20250108	150700	361086975	4125	4125	4125	4125	16
247	20250108	150600	361020975	4115	4115	4115	4115	0
248	20250108	150500	361020975	4115	4120	4120	4115	323
249	20250108	150400	359690225	4115	4125	4125	4115	679
250	20250108	150300	356895480	4125	4125	4125	4125	50
251	20250108	150200	356689230	4125	4120	4125	4120	101
252	20250108	150100	356273105	4120	4120	4120	4120	100
253	20250108	150000	355861105	4110	4115	4115	4110	2232
254	20250108	145900	346686945	4115	4115	4115	4115	881
255	20250108	145800	343061630	4125	4125	4125	4125	45
256	20250108	145700	342876005	4125	4125	4125	4125	6
257	20250108	145600	342851255	4120	4120	4120	4120	36
258	20250108	145500	342702935	4120	4120	4120	4120	559
259	20250108	145400	340399855	4125	4125	4125	4125	1
260	20250108	145300	340395730	4120	4125	4125	4120	878
261	20250108	145200	336773985	4125	4125	4125	4125	110
262	20250108	145100	336320235	4125	4125	4125	4125	70
263	20250108	145000	336031485	4125	4125	4125	4125	0
264	20250108	144900	336031485	4125	4125	4125	4125	134
265	20250108	144800	335478735	4125	4125	4125	4125	0
266	20250108	144700	335478735	4125	4125	4125	4125	0
267	20250108	144600	335478735	4125	4125	4125	4125	335
268	20250108	144500	334096860	4130	4125	4130	4125	352
269	20250108	144400	332643990	4125	4125	4125	4125	0
270	20250108	144300	332643990	4125	4125	4125	4125	300
271	20250108	144200	331406490	4130	4125	4130	4125	1502
272	20250108	144100	325210735	4125	4125	4125	4120	436
273	20250108	144000	323412285	4125	4125	4125	4125	0
274	20250108	143900	323412285	4125	4125	4125	4125	229
275	20250108	143800	322467660	4125	4125	4125	4125	1999
276	20250108	143700	314221785	4125	4125	4125	4125	1000
277	20250108	143600	310096785	4125	4125	4125	4125	50
278	20250108	143500	309890535	4125	4125	4125	4125	1675
279	20250108	143400	302981160	4125	4125	4125	4125	0
280	20250108	143300	302981160	4125	4125	4125	4125	0
281	20250108	143200	302981160	4125	4125	4125	4125	30
282	20250108	143100	302857410	4125	4125	4125	4125	145
283	20250108	143000	302259285	4125	4125	4125	4125	164
284	20250108	142900	301582785	4125	4125	4125	4125	0
285	20250108	142800	301582785	4125	4125	4125	4125	0
286	20250108	142700	301582785	4125	4120	4125	4120	590
287	20250108	142600	299151925	4120	4120	4120	4120	0
288	20250108	142500	299151925	4120	4115	4120	4115	49
289	20250108	142400	298950285	4115	4115	4115	4115	9
290	20250108	142300	298913250	4120	4120	4120	4120	0
291	20250108	142200	298913250	4120	4125	4125	4120	1745
292	20250108	142100	291715150	4125	4125	4125	4125	239
293	20250108	142000	290729275	4120	4125	4125	4115	40
294	20250108	141900	290564480	4125	4120	4125	4120	11
295	20250108	141800	290519110	4125	4125	4125	4125	0
296	20250108	141700	290519110	4125	4125	4125	4125	0
297	20250108	141600	290519110	4125	4120	4125	4120	36
298	20250108	141500	290370640	4110	4115	4115	4110	100
299	20250108	141400	289959390	4120	4120	4120	4120	0
300	20250108	141300	289959390	4120	4120	4120	4120	145
301	20250108	141200	289361990	4120	4120	4120	4120	0
302	20250108	141100	289361990	4120	4120	4120	4120	1000
303	20250108	141000	285241990	4120	4120	4120	4120	1
304	20250108	140900	285237870	4120	4120	4120	4120	0
305	20250108	140800	285237870	4120	4120	4120	4120	0
306	20250108	140700	285237870	4120	4120	4120	4120	1990
307	20250108	140600	277039070	4120	4110	4120	4110	5000
308	20250108	140500	256467405	4110	4110	4110	4110	158
309	20250108	140400	255818025	4110	4110	4110	4110	11
310	20250108	140300	255772815	4110	4110	4110	4110	0
311	20250108	140200	255772815	4110	4110	4110	4110	400
312	20250108	140100	254128815	4105	4105	4105	4105	1
313	20250108	140000	254124710	4100	4100	4100	4100	10
314	20250108	135900	254083710	4105	4105	4105	4105	12
315	20250108	135800	254034450	4110	4110	4110	4110	0
316	20250108	135700	254034450	4110	4110	4110	4110	0
317	20250108	135600	254034450	4110	4110	4110	4110	0
318	20250108	135500	254034450	4110	4110	4110	4110	0
319	20250108	135400	254034450	4110	4110	4110	4110	135
320	20250108	135300	253479600	4105	4105	4105	4105	0
321	20250108	135200	253479600	4105	4105	4105	4105	0
322	20250108	135100	253479600	4105	4105	4105	4105	420
323	20250108	135000	251755500	4105	4100	4105	4100	458
324	20250108	134900	249876300	4100	4100	4100	4100	81
325	20250108	134800	249544200	4110	4110	4110	4110	0
326	20250108	134700	249544200	4110	4110	4110	4110	0
327	20250108	134600	249544200	4110	4110	4110	4110	5
328	20250108	134500	249523650	4110	4110	4110	4105	16
329	20250108	134400	249457895	4100	4100	4100	4100	0
330	20250108	134300	249457895	4100	4100	4100	4100	166
331	20250108	134200	248777295	4110	4110	4110	4110	0
332	20250108	134100	248777295	4110	4105	4110	4100	182
333	20250108	134000	248030305	4110	4110	4110	4110	13
334	20250108	133900	247976875	4110	4110	4110	4110	0
335	20250108	133800	247976875	4110	4110	4110	4110	0
336	20250108	133700	247976875	4110	4110	4110	4110	0
337	20250108	133600	247976875	4110	4110	4110	4110	0
338	20250108	133500	247976875	4110	4110	4110	4110	1
339	20250108	133400	247972765	4110	4105	4110	4105	125
340	20250108	133300	247459145	4105	4105	4105	4105	180
341	20250108	133200	246720245	4105	4105	4105	4105	220
342	20250108	133100	245817145	4110	4110	4110	4110	3
343	20250108	133000	245804815	4110	4105	4110	4105	83
344	20250108	132900	245463980	4105	4105	4105	4105	5285
345	20250108	132800	223769055	4100	4100	4100	4100	0
346	20250108	132700	223769055	4100	4100	4100	4100	103
347	20250108	132600	223346755	4105	4100	4105	4100	41
348	20250108	132500	223178650	4100	4100	4100	4100	571
349	20250108	132400	220837550	4100	4100	4100	4100	1075
350	20250108	132300	216430050	4100	4100	4100	4100	302
351	20250108	132200	215191850	4105	4105	4105	4105	0
352	20250108	132100	215191850	4105	4100	4105	4100	21
353	20250108	132000	215105745	4105	4100	4105	4100	29
354	20250108	131900	214986840	4100	4100	4100	4100	102
355	20250108	131800	214568640	4100	4100	4100	4100	0
356	20250108	131700	214568640	4100	4100	4100	4100	552
357	20250108	131600	212305440	4100	4100	4100	4100	2
358	20250108	131500	212297240	4100	4100	4100	4100	2
359	20250108	131400	212289040	4100	4100	4100	4100	645
360	20250108	131300	209644540	4100	4095	4100	4095	1161
361	20250108	131200	204885190	4095	4100	4100	4095	23
362	20250108	131100	204790990	4100	4100	4100	4100	2000
363	20250108	131000	196590990	4095	4095	4095	4095	0
364	20250108	130900	196590990	4095	4095	4095	4095	0
365	20250108	130800	196590990	4095	4095	4095	4095	0
366	20250108	130700	196590990	4095	4095	4095	4095	0
367	20250108	130600	196590990	4095	4095	4095	4095	2
368	20250108	130500	196582800	4100	4100	4100	4100	0
369	20250108	130400	196582800	4100	4100	4100	4100	0
370	20250108	130300	196582800	4100	4100	4100	4100	2
371	20250108	130200	196574600	4100	4100	4100	4100	0
372	20250108	130100	196574600	4100	4100	4100	4100	3
373	20250108	130000	196562300	4095	4095	4095	4095	0
374	20250108	125900	196562300	4095	4095	4095	4095	0
375	20250108	125800	196562300	4095	4095	4095	4095	9
376	20250108	125700	196525445	4095	4095	4095	4095	0
377	20250108	125600	196525445	4095	4095	4095	4095	13
378	20250108	125500	196472210	4090	4095	4095	4090	362
379	20250108	125400	194990680	4095	4095	4095	4095	1
380	20250108	125300	194986585	4095	4095	4095	4095	0
381	20250108	125200	194986585	4095	4090	4095	4090	3
382	20250108	125100	194974305	4095	4095	4095	4095	30
383	20250108	125000	194851455	4095	4095	4095	4095	10
384	20250108	124900	194810505	4095	4095	4095	4095	170
385	20250108	124800	194114355	4095	4095	4095	4095	10
386	20250108	124700	194073405	4095	4095	4095	4095	0
387	20250108	124600	194073405	4095	4095	4095	4095	0
388	20250108	124500	194073405	4095	4095	4095	4095	0
389	20250108	124400	194073405	4095	4095	4095	4095	0
390	20250108	124300	194073405	4095	4095	4095	4095	10
391	20250108	124200	194032455	4095	4095	4095	4095	0
392	20250108	124100	194032455	4095	4095	4095	4095	0
393	20250108	124000	194032455	4095	4095	4095	4095	1
394	20250108	123900	194028360	4095	4095	4095	4095	2
395	20250108	123800	194020170	4090	4090	4090	4090	0
396	20250108	123700	194020170	4090	4090	4090	4090	81
397	20250108	123600	193688880	4090	4090	4090	4090	0
398	20250108	123500	193688880	4090	4090	4090	4090	30
399	20250108	123400	193566180	4090	4090	4090	4090	0
400	20250108	123300	193566180	4090	4090	4090	4090	0
401	20250108	123200	193566180	4090	4090	4090	4090	2
402	20250108	123100	193558000	4095	4095	4095	4095	0
403	20250108	123000	193558000	4095	4095	4095	4095	60
404	20250108	122900	193312300	4095	4095	4095	4095	0
405	20250108	122800	193312300	4095	4095	4095	4095	0
406	20250108	122700	193312300	4095	4095	4095	4095	500
407	20250108	122600	191264800	4090	4090	4090	4090	97
408	20250108	122500	190868070	4090	4095	4095	4090	640
409	20250108	122400	188247720	4095	4095	4095	4095	9
410	20250108	122300	188210865	4095	4095	4095	4095	0
411	20250108	122200	188210865	4095	4095	4095	4095	0
412	20250108	122100	188210865	4095	4095	4095	4095	632
413	20250108	122000	185622825	4090	4090	4090	4090	4
414	20250108	121900	185606465	4090	4090	4090	4090	4
415	20250108	121800	185590105	4090	4090	4090	4090	0
416	20250108	121700	185590105	4090	4090	4090	4090	237
417	20250108	121600	184620775	4090	4090	4090	4090	0
418	20250108	121500	184620775	4090	4090	4090	4090	1
419	20250108	121400	184616685	4090	4085	4090	4085	316
420	20250108	121300	183324250	4085	4085	4085	4085	1
421	20250108	121200	183320165	4085	4085	4085	4085	10
422	20250108	121100	183279315	4090	4090	4090	4090	71
423	20250108	121000	182988925	4095	4095	4095	4095	0
424	20250108	120900	182988925	4095	4095	4095	4095	6
425	20250108	120800	182964355	4090	4090	4090	4090	0
426	20250108	120700	182964355	4090	4090	4090	4090	500
427	20250108	120600	180919355	4090	4090	4090	4090	0
428	20250108	120500	180919355	4090	4090	4090	4090	189
429	20250108	120400	180146345	4090	4090	4090	4090	160
430	20250108	120300	179491945	4090	4085	4090	4085	273
431	20250108	120200	178375525	4090	4090	4090	4090	56
432	20250108	120100	178146485	4090	4090	4090	4085	469
433	20250108	120000	176228625	4085	4085	4085	4085	499
434	20250108	115900	174190210	4085	4085	4085	4085	0
435	20250108	115800	174190210	4085	4085	4085	4085	100
436	20250108	115700	173781710	4085	4085	4085	4085	30
437	20250108	115600	173659160	4085	4085	4085	4085	57
438	20250108	115500	173426315	4085	4085	4085	4085	0
439	20250108	115400	173426315	4085	4085	4085	4085	0
440	20250108	115300	173426315	4085	4085	4085	4085	0
441	20250108	115200	173426315	4085	4085	4085	4085	0
442	20250108	115100	173426315	4085	4090	4090	4085	118
443	20250108	115000	172943785	4090	4090	4090	4090	433
444	20250108	114900	171172815	4090	4090	4090	4090	467
445	20250108	114800	169262785	4090	4090	4090	4090	675
446	20250108	114700	166502035	4090	4090	4090	4090	0
447	20250108	114600	166502035	4090	4090	4090	4090	0
448	20250108	114500	166502035	4090	4090	4090	4090	105
449	20250108	114400	166072585	4090	4090	4090	4090	5
450	20250108	114300	166052135	4090	4090	4090	4090	0
451	20250108	114200	166052135	4090	4090	4090	4090	0
452	20250108	114100	166052135	4090	4090	4090	4090	0
453	20250108	114000	166052135	4090	4090	4090	4090	0
454	20250108	113900	166052135	4090	4090	4090	4090	10
455	20250108	113800	166011235	4090	4090	4090	4090	0
456	20250108	113700	166011235	4090	4090	4090	4090	0
457	20250108	113600	166011235	4090	4090	4090	4090	511
458	20250108	113500	163921245	4090	4090	4090	4090	0
459	20250108	113400	163921245	4090	4100	4100	4090	12
460	20250108	113300	163872145	4100	4100	4100	4100	0
461	20250108	113200	163872145	4100	4100	4100	4100	210
462	20250108	113100	163011145	4100	4100	4100	4100	4
463	20250108	113000	162994745	4090	4090	4090	4090	0
464	20250108	112900	162994745	4090	4090	4090	4090	0
465	20250108	112800	162994745	4090	4090	4090	4090	0
466	20250108	112700	162994745	4090	4090	4090	4090	61
467	20250108	112600	162745255	4090	4090	4090	4090	0
468	20250108	112500	162745255	4090	4090	4090	4090	0
469	20250108	112400	162745255	4090	4090	4090	4090	0
470	20250108	112300	162745255	4090	4090	4090	4090	0
471	20250108	112200	162745255	4090	4090	4090	4090	100
472	20250108	112100	162336255	4085	4085	4085	4085	0
473	20250108	112000	162336255	4085	4100	4100	4085	101
474	20250108	111900	161923655	4090	4090	4090	4090	0
475	20250108	111800	161923655	4090	4090	4090	4090	0
476	20250108	111700	161923655	4090	4090	4090	4090	0
477	20250108	111600	161923655	4090	4090	4090	4090	12
478	20250108	111500	161874575	4085	4090	4090	4085	1439
479	20250108	111400	155994705	4090	4090	4090	4090	50
480	20250108	111300	155790205	4090	4090	4090	4090	59
481	20250108	111200	155548895	4090	4090	4090	4090	201
482	20250108	111100	154726805	4100	4105	4105	4100	50
483	20250108	111000	154521800	4105	4100	4105	4100	1004
484	20250108	110900	150400385	4100	4100	4100	4100	1036
485	20250108	110800	146152785	4100	4100	4100	4100	430
486	20250108	110700	144389785	4100	4100	4100	4100	0
487	20250108	110600	144389785	4100	4100	4100	4100	0
488	20250108	110500	144389785	4100	4100	4100	4100	0
489	20250108	110400	144389785	4100	4100	4100	4100	150
490	20250108	110300	143774785	4090	4090	4090	4090	11
491	20250108	110200	143729795	4100	4095	4100	4095	400
492	20250108	110100	142090560	4095	4090	4095	4090	3
493	20250108	110000	142078285	4090	4090	4090	4090	50
494	20250108	105900	141873785	4090	4090	4090	4090	73
495	20250108	105800	141575215	4090	4090	4090	4090	1411
496	20250108	105700	135804225	4090	4090	4090	4090	0
497	20250108	105600	135804225	4090	4090	4090	4090	0
498	20250108	105500	135804225	4090	4090	4090	4090	0
499	20250108	105400	135804225	4090	4095	4095	4090	20
500	20250108	105300	135722375	4095	4095	4095	4095	50
501	20250108	105200	135517625	4095	4095	4095	4095	0
502	20250108	105100	135517625	4095	4085	4095	4085	107
503	20250108	105000	135080520	4085	4085	4085	4085	0
504	20250108	104900	135080520	4085	4085	4085	4085	0
505	20250108	104800	135080520	4085	4085	4085	4085	0
506	20250108	104700	135080520	4085	4085	4085	4085	18
507	20250108	104600	135006990	4085	4085	4085	4085	0
508	20250108	104500	135006990	4085	4085	4085	4085	0
509	20250108	104400	135006990	4085	4085	4085	4085	17
510	20250108	104300	134937545	4095	4095	4095	4095	99
511	20250108	104200	134532140	4095	4085	4095	4085	202
512	20250108	104100	133706520	4085	4085	4085	4085	1
513	20250108	104000	133702435	4080	4080	4080	4080	4
514	20250108	103900	133686115	4080	4080	4080	4080	78
515	20250108	103800	133367875	4080	4080	4080	4080	0
516	20250108	103700	133367875	4080	4080	4080	4080	1229
517	20250108	103600	128353555	4085	4085	4085	4085	250
518	20250108	103500	127332305	4085	4085	4085	4085	0
519	20250108	103400	127332305	4085	4085	4085	4080	91
520	20250108	103300	126960575	4085	4085	4085	4085	38
521	20250108	103200	126805345	4085	4085	4085	4085	11
522	20250108	103100	126760410	4080	4080	4080	4080	0
523	20250108	103000	126760410	4080	4080	4080	4080	31
524	20250108	102900	126633930	4085	4085	4085	4085	0
525	20250108	102800	126633930	4085	4085	4085	4085	1
526	20250108	102700	126629845	4080	4080	4080	4080	20
527	20250108	102600	126548245	4085	4085	4085	4085	1
528	20250108	102500	126544160	4080	4080	4080	4080	30
529	20250108	102400	126421760	4080	4080	4080	4080	0
530	20250108	102300	126421760	4080	4080	4080	4080	304
531	20250108	102200	125181440	4085	4085	4085	4085	4
532	20250108	102100	125165100	4085	4085	4085	4085	11
533	20250108	102000	125120165	4085	4085	4085	4085	0
534	20250108	101900	125120165	4085	4085	4085	4085	103
535	20250108	101800	124699410	4085	4085	4085	4085	5
536	20250108	101700	124678985	4085	4085	4085	4085	15
537	20250108	101600	124617710	4085	4085	4085	4085	0
538	20250108	101500	124617710	4085	4085	4085	4085	19
539	20250108	101400	124540095	4085	4085	4085	4085	100
540	20250108	101300	124131595	4085	4085	4085	4085	0
541	20250108	101200	124131595	4085	4085	4085	4085	0
542	20250108	101100	124131595	4085	4085	4085	4085	133
543	20250108	101000	123588290	4080	4080	4080	4080	0
544	20250108	100900	123588290	4080	4080	4080	4080	111
545	20250108	100800	123135410	4080	4080	4080	4080	0
546	20250108	100700	123135410	4080	4080	4080	4080	204
547	20250108	100600	122303090	4080	4075	4080	4075	12
548	20250108	100500	122254155	4080	4080	4080	4080	146
549	20250108	100400	121658475	4080	4080	4080	4080	2
550	20250108	100300	121650315	4080	4075	4080	4075	28
551	20250108	100200	121536200	4080	4080	4080	4080	1
552	20250108	100100	121532120	4080	4080	4080	4080	0
553	20250108	100000	121532120	4080	4080	4080	4080	0
554	20250108	095900	121532120	4080	4080	4080	4080	0
555	20250108	095800	121532120	4080	4080	4080	4080	10
556	20250108	095700	121491320	4075	4075	4075	4075	2000
557	20250108	095600	113341320	4075	4080	4080	4075	500
558	20250108	095500	111303355	4085	4090	4090	4085	354
559	20250108	095400	109857260	4090	4090	4090	4090	36
560	20250108	095300	109710020	4085	4085	4085	4085	18
561	20250108	095200	109636490	4080	4080	4080	4080	0
562	20250108	095100	109636490	4080	4090	4090	4080	1663
563	20250108	095000	102843950	4095	4095	4095	4095	51
564	20250108	094900	102635105	4100	4100	4100	4100	20
565	20250108	094800	102553105	4100	4100	4100	4100	0
566	20250108	094700	102553105	4100	4100	4100	4100	10
567	20250108	094600	102512105	4095	4095	4095	4095	0
568	20250108	094500	102512105	4095	4100	4100	4095	1429
569	20250108	094400	96659205	4100	4105	4105	4100	188
570	20250108	094300	95888220	4100	4100	4105	4100	1066
571	20250108	094200	91517590	4105	4100	4105	4100	206
572	20250108	094100	90672505	4105	4105	4105	4105	3
573	20250108	094000	90660190	4105	4105	4105	4100	14
574	20250108	093900	90602770	4105	4105	4105	4105	2
575	20250108	093800	90594560	4105	4105	4105	4105	0
576	20250108	093700	90594560	4105	4100	4105	4100	24
577	20250108	093600	90496140	4100	4100	4100	4100	120
578	20250108	093500	90004140	4105	4105	4105	4105	0
579	20250108	093400	90004140	4105	4100	4105	4100	156
580	20250108	093300	89364015	4105	4100	4105	4100	28
581	20250108	093200	89249105	4100	4100	4100	4100	101
582	20250108	093100	88835005	4100	4100	4100	4100	246
583	20250108	093000	87826405	4100	4095	4100	4095	539
584	20250108	092900	85617000	4090	4090	4090	4090	5
585	20250108	092800	85596550	4090	4090	4090	4090	171
586	20250108	092700	84897160	4090	4090	4090	4090	0
587	20250108	092600	84897160	4090	4090	4090	4090	51
588	20250108	092500	84688570	4090	4090	4090	4090	3000
589	20250108	092400	72418570	4080	4080	4080	4080	276
590	20250108	092300	71292490	4070	4070	4070	4070	112
591	20250108	092200	70836650	4075	4075	4075	4075	10
592	20250108	092100	70795900	4075	4080	4080	4075	876
593	20250108	092000	67224210	4080	4085	4085	4080	720
594	20250108	091900	64286605	4085	4085	4085	4085	0
595	20250108	091800	64286605	4085	4085	4085	4085	10
596	20250108	091700	64245755	4090	4075	4090	4075	287
597	20250108	091600	63071970	4090	4090	4090	4090	48
598	20250108	091500	62875650	4085	4080	4085	4080	641
599	20250108	091400	60258845	4080	4070	4080	4070	63
600	20250108	091300	60001815	4070	4070	4070	4070	71
601	20250108	091200	59712845	4045	4070	4070	4045	1110
602	20250108	091100	55222625	4040	4055	4055	4040	7202
603	20250108	091000	26105355	4055	4060	4070	4055	527
604	20250108	090900	23967185	4060	4050	4060	4050	37
605	20250108	090800	23817180	4040	4040	4040	4040	0
606	20250108	090700	23817180	4040	4040	4040	4040	0
607	20250108	090600	23817180	4040	4060	4060	4040	3600
608	20250108	090500	9238370	4080	4060	4080	4055	1176
609	20250108	090400	4464450	4055	4055	4055	4055	300
610	20250108	090300	3247950	4055	4055	4055	4055	300
611	20250108	090200	2031450	4055	4050	4055	4050	54
612	20250108	090100	1812485	4040	4060	4060	4035	385
613	20250108	090000	253280	4085	4085	4090	4085	62