KissMeData/004710/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184300	163507690	4145	4145	4145	4145	712
3	20250107	184200	163507690	4145	4145	4145	4145	0
4	20250107	184100	163507690	4145	4145	4145	4145	0
5	20250107	184000	163507690	4145	4145	4145	4145	0
6	20250107	183900	163507690	4145	4145	4145	4145	0
7	20250107	183800	163507690	4145	4145	4145	4145	0
8	20250107	183700	163507690	4145	4145	4145	4145	0
9	20250107	183600	163507690	4145	4145	4145	4145	0
10	20250107	183500	163507690	4145	4145	4145	4145	0
11	20250107	183400	163507690	4145	4145	4145	4145	0
12	20250107	183300	163507690	4145	4145	4145	4145	0
13	20250107	183200	163507690	4145	4145	4145	4145	0
14	20250107	183100	163507690	4145	4145	4145	4145	0
15	20250107	183000	163507690	4145	4145	4145	4145	0
16	20250107	182900	163507690	4145	4145	4145	4145	0
17	20250107	182800	163507690	4145	4145	4145	4145	0
18	20250107	182700	163507690	4145	4145	4145	4145	0
19	20250107	182600	163507690	4145	4145	4145	4145	0
20	20250107	182500	163507690	4145	4145	4145	4145	0
21	20250107	182400	163507690	4145	4145	4145	4145	0
22	20250107	182300	163507690	4145	4145	4145	4145	0
23	20250107	182200	163507690	4145	4145	4145	4145	0
24	20250107	182100	163507690	4145	4145	4145	4145	0
25	20250107	182000	163507690	4145	4145	4145	4145	0
26	20250107	181900	163507690	4145	4145	4145	4145	0
27	20250107	181800	163507690	4145	4145	4145	4145	0
28	20250107	181700	163507690	4145	4145	4145	4145	0
29	20250107	181600	163507690	4145	4145	4145	4145	0
30	20250107	181500	163507690	4145	4145	4145	4145	0
31	20250107	181400	163507690	4145	4145	4145	4145	0
32	20250107	181300	163507690	4145	4145	4145	4145	712
33	20250107	181200	163507690	4145	4145	4145	4145	0
34	20250107	181100	163507690	4145	4145	4145	4145	0
35	20250107	181000	163507690	4145	4145	4145	4145	0
36	20250107	180900	163507690	4145	4145	4145	4145	0
37	20250107	180800	163507690	4145	4145	4145	4145	0
38	20250107	180700	163507690	4145	4145	4145	4145	0
39	20250107	180600	163507690	4145	4145	4145	4145	0
40	20250107	180500	163507690	4145	4145	4145	4145	0
41	20250107	180400	163507690	4145	4145	4145	4145	0
42	20250107	180300	163507690	4145	4145	4145	4145	0
43	20250107	180200	163507690	4145	4145	4145	4145	0
44	20250107	180100	163507690	4145	4145	4145	4145	0
45	20250107	180000	163507690	4145	4145	4145	4145	0
46	20250107	175900	163507690	4145	4145	4145	4145	0
47	20250107	175800	163507690	4145	4145	4145	4145	0
48	20250107	175700	163507690	4145	4145	4145	4145	0
49	20250107	175600	163507690	4145	4145	4145	4145	0
50	20250107	175500	163507690	4145	4145	4145	4145	0
51	20250107	175400	163507690	4145	4145	4145	4145	0
52	20250107	175300	163507690	4145	4145	4145	4145	0
53	20250107	175200	163507690	4145	4145	4145	4145	0
54	20250107	175100	163507690	4145	4145	4145	4145	0
55	20250107	175000	163507690	4145	4145	4145	4145	0
56	20250107	174900	163507690	4145	4145	4145	4145	0
57	20250107	174800	163507690	4145	4145	4145	4145	0
58	20250107	174700	163507690	4145	4145	4145	4145	0
59	20250107	174600	163507690	4145	4145	4145	4145	0
60	20250107	174500	163507690	4145	4145	4145	4145	0
61	20250107	174400	163507690	4145	4145	4145	4145	0
62	20250107	174300	163507690	4145	4145	4145	4145	712
63	20250107	174200	163507690	4145	4145	4145	4145	0
64	20250107	174100	163507690	4145	4145	4145	4145	0
65	20250107	174000	163507690	4145	4145	4145	4145	0
66	20250107	173900	163507690	4145	4145	4145	4145	0
67	20250107	173800	163507690	4145	4145	4145	4145	0
68	20250107	173700	163507690	4145	4145	4145	4145	0
69	20250107	173600	163507690	4145	4145	4145	4145	0
70	20250107	173500	163507690	4145	4145	4145	4145	0
71	20250107	173400	163507690	4145	4145	4145	4145	0
72	20250107	173300	163507690	4145	4145	4145	4145	0
73	20250107	173200	163507690	4145	4145	4145	4145	0
74	20250107	173100	163507690	4145	4145	4145	4145	0
75	20250107	173000	163507690	4145	4145	4145	4145	0
76	20250107	172900	163507690	4145	4145	4145	4145	0
77	20250107	172800	163507690	4145	4145	4145	4145	0
78	20250107	172700	163507690	4145	4145	4145	4145	0
79	20250107	172600	163507690	4145	4145	4145	4145	0
80	20250107	172500	163507690	4145	4145	4145	4145	0
81	20250107	172400	163507690	4145	4145	4145	4145	0
82	20250107	172300	163507690	4145	4145	4145	4145	0
83	20250107	172200	163507690	4145	4145	4145	4145	0
84	20250107	172100	163507690	4145	4145	4145	4145	0
85	20250107	172000	163507690	4145	4145	4145	4145	0
86	20250107	171900	163507690	4145	4145	4145	4145	0
87	20250107	171800	163507690	4145	4145	4145	4145	0
88	20250107	171700	163507690	4145	4145	4145	4145	0
89	20250107	171600	163507690	4145	4145	4145	4145	0
90	20250107	171500	163507690	4145	4145	4145	4145	0
91	20250107	171400	163507690	4145	4145	4145	4145	0
92	20250107	171300	163507690	4145	4145	4145	4145	712
93	20250107	171200	163507690	4145	4145	4145	4145	0
94	20250107	171100	163507690	4145	4145	4145	4145	0
95	20250107	171000	163507690	4145	4145	4145	4145	0
96	20250107	170900	163507690	4145	4145	4145	4145	0
97	20250107	170800	163507690	4145	4145	4145	4145	0
98	20250107	170700	163507690	4145	4145	4145	4145	0
99	20250107	170600	163507690	4145	4145	4145	4145	0
100	20250107	170500	163507690	4145	4145	4145	4145	0
101	20250107	170400	163507690	4145	4145	4145	4145	0
102	20250107	170300	163507690	4145	4145	4145	4145	0
103	20250107	170200	163507690	4145	4145	4145	4145	0
104	20250107	170100	163507690	4145	4145	4145	4145	0
105	20250107	170000	163507690	4145	4145	4145	4145	0
106	20250107	165900	163507690	4145	4145	4145	4145	0
107	20250107	165800	163507690	4145	4145	4145	4145	0
108	20250107	165700	163507690	4145	4145	4145	4145	0
109	20250107	165600	163507690	4145	4145	4145	4145	0
110	20250107	165500	163507690	4145	4145	4145	4145	0
111	20250107	165400	163507690	4145	4145	4145	4145	0
112	20250107	165300	163507690	4145	4145	4145	4145	0
113	20250107	165200	163507690	4145	4145	4145	4145	0
114	20250107	165100	163507690	4145	4145	4145	4145	0
115	20250107	165000	163507690	4145	4145	4145	4145	0
116	20250107	164900	163507690	4145	4145	4145	4145	0
117	20250107	164800	163507690	4145	4145	4145	4145	0
118	20250107	164700	163507690	4145	4145	4145	4145	0
119	20250107	164600	163507690	4145	4145	4145	4145	0
120	20250107	164500	163507690	4145	4145	4145	4145	0
121	20250107	164400	163507690	4145	4145	4145	4145	0
122	20250107	164300	163507690	4145	4145	4145	4145	712
123	20250107	164200	163507690	4145	4145	4145	4145	0
124	20250107	164100	163507690	4145	4145	4145	4145	0
125	20250107	164000	163507690	4145	4145	4145	4145	0
126	20250107	163900	163507690	4145	4145	4145	4145	0
127	20250107	163800	163507690	4145	4145	4145	4145	0
128	20250107	163700	163507690	4145	4145	4145	4145	0
129	20250107	163600	163507690	4145	4145	4145	4145	0
130	20250107	163500	163507690	4145	4145	4145	4145	0
131	20250107	163400	163507690	4145	4145	4145	4145	0
132	20250107	163300	163507690	4145	4145	4145	4145	0
133	20250107	163200	163507690	4145	4145	4145	4145	0
134	20250107	163100	163507690	4145	4145	4145	4145	0
135	20250107	163000	163507690	4145	4145	4145	4145	0
136	20250107	162900	163507690	4145	4145	4145	4145	0
137	20250107	162800	163507690	4145	4145	4145	4145	0
138	20250107	162700	163507690	4145	4145	4145	4145	0
139	20250107	162600	163507690	4145	4145	4145	4145	0
140	20250107	162500	163507690	4145	4145	4145	4145	0
141	20250107	162400	163507690	4145	4145	4145	4145	0
142	20250107	162300	163507690	4145	4145	4145	4145	0
143	20250107	162200	163507690	4145	4145	4145	4145	0
144	20250107	162100	163507690	4145	4145	4145	4145	0
145	20250107	162000	163507690	4145	4145	4145	4145	0
146	20250107	161900	163507690	4145	4145	4145	4145	0
147	20250107	161800	163507690	4145	4145	4145	4145	0
148	20250107	161700	163507690	4145	4145	4145	4145	0
149	20250107	161600	163507690	4145	4145	4145	4145	0
150	20250107	161500	163507690	4145	4145	4145	4145	0
151	20250107	161400	163507690	4145	4145	4145	4145	0
152	20250107	161300	163507690	4145	4145	4145	4145	712
153	20250107	161200	163507690	4145	4145	4145	4145	0
154	20250107	161100	163507690	4145	4145	4145	4145	0
155	20250107	161000	163507690	4145	4145	4145	4145	0
156	20250107	160900	163507690	4145	4145	4145	4145	0
157	20250107	160800	163507690	4145	4145	4145	4145	0
158	20250107	160700	163507690	4145	4145	4145	4145	0
159	20250107	160600	163507690	4145	4145	4145	4145	0
160	20250107	160500	163507690	4145	4145	4145	4145	0
161	20250107	160400	163507690	4145	4145	4145	4145	0
162	20250107	160300	163507690	4145	4145	4145	4145	0
163	20250107	160200	163507690	4145	4145	4145	4145	0
164	20250107	160100	163507690	4145	4145	4145	4145	0
165	20250107	160000	163507690	4145	4145	4145	4145	0
166	20250107	155900	163507690	4145	4145	4145	4145	0
167	20250107	155800	163507690	4145	4145	4145	4145	0
168	20250107	155700	163507690	4145	4145	4145	4145	0
169	20250107	155600	163507690	4145	4145	4145	4145	0
170	20250107	155500	163507690	4145	4145	4145	4145	0
171	20250107	155400	163507690	4145	4145	4145	4145	0
172	20250107	155300	163507690	4145	4145	4145	4145	0
173	20250107	155200	163507690	4145	4145	4145	4145	0
174	20250107	155100	163507690	4145	4145	4145	4145	0
175	20250107	155000	163507690	4145	4145	4145	4145	0
176	20250107	154900	163507690	4145	4145	4145	4145	0
177	20250107	154800	163507690	4145	4145	4145	4145	0
178	20250107	154700	163507690	4145	4145	4145	4145	0
179	20250107	154600	163507690	4145	4145	4145	4145	0
180	20250107	154500	163507690	4145	4145	4145	4145	0
181	20250107	154400	163507690	4145	4145	4145	4145	0
182	20250107	154300	163507690	4145	4145	4145	4145	712
183	20250107	154200	163507690	4145	4145	4145	4145	0
184	20250107	154100	163507690	4145	4145	4145	4145	0
185	20250107	154000	163507690	4145	4145	4145	4145	0
186	20250107	153900	163507690	4145	4145	4145	4145	0
187	20250107	153800	163507690	4145	4145	4145	4145	0
188	20250107	153700	163507690	4145	4145	4145	4145	0
189	20250107	153600	163507690	4145	4145	4145	4145	0
190	20250107	153500	163507690	4145	4145	4145	4145	0
191	20250107	153400	163507690	4145	4145	4145	4145	0
192	20250107	153300	163507690	4145	4145	4145	4145	0
193	20250107	153200	163507690	4145	4145	4145	4145	0
194	20250107	153100	163507690	4145	4145	4145	4145	0
195	20250107	153000	163507690	4145	4145	4145	4145	712
196	20250107	152900	160556450	4135	4135	4135	4135	0
197	20250107	152800	160556450	4135	4135	4135	4135	0
198	20250107	152700	160556450	4135	4135	4135	4135	0
199	20250107	152600	160556450	4135	4135	4135	4135	0
200	20250107	152500	160556450	4135	4135	4135	4135	0
201	20250107	152400	160556450	4135	4135	4135	4135	0
202	20250107	152300	160556450	4135	4135	4135	4135	0
203	20250107	152200	160556450	4135	4135	4135	4135	0
204	20250107	152100	160556450	4135	4135	4135	4135	0
205	20250107	152000	160556450	4135	4135	4135	4135	0
206	20250107	151900	160556450	4135	4125	4135	4125	81
207	20250107	151800	160221670	4125	4125	4125	4125	3
208	20250107	151700	160209295	4125	4125	4125	4125	5
209	20250107	151600	160188670	4130	4130	4130	4130	0
210	20250107	151500	160188670	4130	4130	4130	4120	55
211	20250107	151400	159962050	4120	4120	4130	4120	12
212	20250107	151300	159912600	4125	4130	4130	4125	53
213	20250107	151200	159693760	4125	4125	4125	4125	0
214	20250107	151100	159693760	4125	4125	4125	4125	10
215	20250107	151000	159652510	4130	4130	4130	4130	15
216	20250107	150900	159590560	4120	4120	4120	4120	0
217	20250107	150800	159590560	4120	4120	4120	4120	0
218	20250107	150700	159590560	4120	4120	4120	4120	3
219	20250107	150600	159578200	4120	4120	4120	4120	1300
220	20250107	150500	154222200	4120	4120	4120	4120	1
221	20250107	150400	154218080	4135	4135	4135	4135	0
222	20250107	150300	154218080	4135	4125	4135	4125	2
223	20250107	150200	154209820	4120	4120	4120	4120	0
224	20250107	150100	154209820	4120	4120	4120	4120	100
225	20250107	150000	153797820	4120	4120	4120	4120	197
226	20250107	145900	152986180	4125	4125	4125	4125	4
227	20250107	145800	152969680	4125	4125	4125	4125	1
228	20250107	145700	152965555	4125	4125	4125	4125	814
229	20250107	145600	149607805	4145	4125	4145	4125	51
230	20250107	145500	149396915	4125	4125	4125	4125	1241
231	20250107	145400	144277790	4130	4130	4130	4130	1
232	20250107	145300	144273660	4130	4130	4130	4130	7
233	20250107	145200	144244750	4130	4130	4130	4130	92
234	20250107	145100	143864790	4130	4125	4130	4125	352
235	20250107	145000	142412685	4125	4125	4125	4125	1
236	20250107	144900	142408560	4125	4125	4125	4125	0
237	20250107	144800	142408560	4125	4125	4125	4125	427
238	20250107	144700	140647185	4125	4125	4125	4125	2
239	20250107	144600	140638935	4130	4130	4130	4130	88
240	20250107	144500	140275495	4130	4130	4130	4130	0
241	20250107	144400	140275495	4130	4130	4130	4130	2
242	20250107	144300	140267235	4130	4130	4130	4130	0
243	20250107	144200	140267235	4130	4130	4130	4130	0
244	20250107	144100	140267235	4130	4130	4130	4130	2
245	20250107	144000	140258975	4130	4130	4130	4130	0
246	20250107	143900	140258975	4130	4130	4130	4130	38
247	20250107	143800	140102035	4130	4130	4130	4130	0
248	20250107	143700	140102035	4130	4130	4130	4130	1002
249	20250107	143600	135963775	4130	4130	4130	4130	0
250	20250107	143500	135963775	4130	4130	4130	4130	1
251	20250107	143400	135959645	4130	4130	4130	4130	1
252	20250107	143300	135955515	4130	4130	4130	4130	0
253	20250107	143200	135955515	4130	4130	4130	4130	0
254	20250107	143100	135955515	4130	4130	4130	4130	1
255	20250107	143000	135951385	4130	4130	4130	4130	0
256	20250107	142900	135951385	4130	4130	4130	4130	0
257	20250107	142800	135951385	4130	4130	4130	4130	1
258	20250107	142700	135947255	4135	4135	4135	4125	4892
259	20250107	142600	115735615	4135	4135	4135	4135	3
260	20250107	142500	115723210	4135	4135	4135	4135	1
261	20250107	142400	115719075	4135	4145	4145	4135	2
262	20250107	142300	115710795	4145	4145	4145	4145	0
263	20250107	142200	115710795	4145	4140	4145	4135	1582
264	20250107	142100	109167795	4145	4145	4145	4145	0
265	20250107	142000	109167795	4145	4145	4145	4145	1
266	20250107	141900	109163650	4150	4150	4150	4150	0
267	20250107	141800	109163650	4150	4145	4150	4140	6
268	20250107	141700	109138775	4140	4140	4140	4140	1
269	20250107	141600	109134635	4140	4145	4145	4140	3
270	20250107	141500	109122205	4145	4145	4145	4145	3
271	20250107	141400	109109770	4145	4145	4145	4145	0
272	20250107	141300	109109770	4145	4145	4145	4145	5
273	20250107	141200	109089045	4145	4145	4145	4145	1
274	20250107	141100	109084900	4145	4145	4145	4145	1
275	20250107	141000	109080755	4140	4140	4140	4140	0
276	20250107	140900	109080755	4140	4140	4140	4140	1
277	20250107	140800	109076615	4140	4145	4155	4140	38
278	20250107	140700	108919055	4145	4140	4145	4140	35
279	20250107	140600	108773995	4140	4140	4140	4140	0
280	20250107	140500	108773995	4140	4140	4140	4140	0
281	20250107	140400	108773995	4140	4140	4140	4140	1
282	20250107	140300	108769855	4140	4140	4140	4140	1
283	20250107	140200	108765715	4140	4140	4140	4140	0
284	20250107	140100	108765715	4140	4140	4140	4140	1
285	20250107	140000	108761575	4140	4140	4140	4140	1
286	20250107	135900	108757435	4140	4140	4140	4140	0
287	20250107	135800	108757435	4140	4140	4140	4140	0
288	20250107	135700	108757435	4140	4145	4145	4140	4
289	20250107	135600	108740865	4145	4145	4145	4145	3
290	20250107	135500	108728430	4145	4145	4145	4145	3
291	20250107	135400	108715995	4145	4140	4145	4140	36
292	20250107	135300	108566935	4145	4145	4145	4145	0
293	20250107	135200	108566935	4145	4145	4145	4145	3
294	20250107	135100	108554500	4155	4145	4155	4140	6
295	20250107	135000	108529615	4145	4145	4145	4145	1
296	20250107	134900	108525470	4155	4155	4155	4155	0
297	20250107	134800	108525470	4155	4140	4155	4140	46
298	20250107	134700	108334580	4140	4145	4150	4140	247
299	20250107	134600	107311485	4140	4140	4140	4140	0
300	20250107	134500	107311485	4140	4140	4140	4140	1
301	20250107	134400	107307345	4140	4140	4140	4140	1
302	20250107	134300	107303205	4140	4140	4140	4140	0
303	20250107	134200	107303205	4140	4140	4140	4140	0
304	20250107	134100	107303205	4140	4140	4140	4140	1
305	20250107	134000	107299065	4140	4140	4140	4140	1
306	20250107	133900	107294925	4140	4140	4140	4140	43
307	20250107	133800	107116905	4140	4140	4140	4140	4
308	20250107	133700	107100345	4140	4140	4140	4140	0
309	20250107	133600	107100345	4140	4140	4140	4140	0
310	20250107	133500	107100345	4140	4140	4140	4140	24
311	20250107	133400	107000985	4150	4150	4150	4150	0
312	20250107	133300	107000985	4150	4150	4150	4150	0
313	20250107	133200	107000985	4150	4135	4150	4135	2
314	20250107	133100	106992700	4150	4145	4150	4145	2
315	20250107	133000	106984405	4150	4150	4150	4150	1
316	20250107	132900	106980255	4135	4135	4135	4135	1
317	20250107	132800	106976120	4150	4150	4150	4150	0
318	20250107	132700	106976120	4150	4150	4150	4150	1
319	20250107	132600	106971970	4135	4135	4135	4135	1
320	20250107	132500	106967835	4155	4145	4155	4145	38
321	20250107	132400	106810135	4140	4140	4140	4140	0
322	20250107	132300	106810135	4140	4140	4140	4140	0
323	20250107	132200	106810135	4140	4140	4140	4140	1
324	20250107	132100	106805995	4155	4155	4155	4155	0
325	20250107	132000	106805995	4155	4140	4155	4135	989
326	20250107	131900	102698465	4140	4140	4140	4140	0
327	20250107	131800	102698465	4140	4140	4140	4140	1
328	20250107	131700	102694325	4140	4140	4140	4140	3
329	20250107	131600	102681905	4155	4140	4155	4135	97
330	20250107	131500	102279550	4140	4140	4140	4140	0
331	20250107	131400	102279550	4140	4140	4140	4140	1
332	20250107	131300	102275410	4150	4140	4150	4140	3
333	20250107	131200	102262980	4155	4150	4155	4150	25
334	20250107	131100	102159225	4140	4140	4140	4140	1
335	20250107	131000	102155085	4155	4155	4155	4155	0
336	20250107	130900	102155085	4155	4155	4155	4155	0
337	20250107	130800	102155085	4155	4155	4155	4155	121
338	20250107	130700	101652330	4155	4135	4155	4135	3
339	20250107	130600	101639890	4155	4150	4155	4150	2
340	20250107	130500	101631585	4155	4140	4155	4140	36
341	20250107	130400	101482360	4135	4135	4135	4135	1
342	20250107	130300	101478225	4140	4145	4145	4140	683
343	20250107	130200	98650585	4155	4150	4155	4150	2
344	20250107	130100	98642280	4145	4145	4145	4145	1
345	20250107	130000	98638135	4155	4155	4155	4155	1
346	20250107	125900	98633980	4155	4155	4155	4155	0
347	20250107	125800	98633980	4155	4145	4155	4145	3
348	20250107	125700	98621530	4155	4155	4155	4155	0
349	20250107	125600	98621530	4155	4155	4155	4155	0
350	20250107	125500	98621530	4155	4150	4155	4145	21
351	20250107	125400	98534380	4150	4145	4150	4140	10
352	20250107	125300	98492925	4150	4145	4150	4145	4
353	20250107	125200	98476340	4145	4145	4150	4145	8
354	20250107	125100	98443170	4145	4145	4150	4145	16
355	20250107	125000	98376820	4150	4150	4150	4150	0
356	20250107	124900	98376820	4150	4150	4150	4150	1
357	20250107	124800	98372670	4140	4140	4140	4140	1
358	20250107	124700	98368530	4150	4145	4150	4140	513
359	20250107	124600	96244505	4150	4150	4150	4150	1
360	20250107	124500	96240355	4150	4150	4150	4145	15
361	20250107	124400	96178110	4145	4150	4150	4145	2
362	20250107	124300	96169815	4150	4150	4150	4145	53
363	20250107	124200	95950105	4145	4145	4145	4145	1
364	20250107	124100	95945960	4150	4150	4150	4150	3
365	20250107	124000	95933510	4150	4145	4150	4145	2
366	20250107	123900	95925215	4145	4150	4150	4145	2
367	20250107	123800	95916920	4150	4150	4150	4150	1
368	20250107	123700	95912770	4145	4145	4145	4145	1
369	20250107	123600	95908625	4145	4145	4145	4145	0
370	20250107	123500	95908625	4145	4150	4150	4145	2
371	20250107	123400	95900330	4145	4145	4145	4145	0
372	20250107	123300	95900330	4145	4145	4145	4145	21
373	20250107	123200	95813285	4145	4145	4145	4145	0
374	20250107	123100	95813285	4145	4145	4145	4145	0
375	20250107	123000	95813285	4145	4145	4145	4145	1
376	20250107	122900	95809140	4165	4165	4165	4165	1
377	20250107	122800	95804975	4145	4145	4145	4145	0
378	20250107	122700	95804975	4145	4145	4145	4145	0
379	20250107	122600	95804975	4145	4145	4145	4145	1
380	20250107	122500	95800830	4170	4170	4170	4170	1
381	20250107	122400	95796660	4145	4145	4145	4145	34
382	20250107	122300	95655730	4175	4175	4175	4175	1
383	20250107	122200	95651555	4180	4165	4180	4165	60
384	20250107	122100	95401440	4145	4145	4145	4145	0
385	20250107	122000	95401440	4145	4145	4145	4145	1
386	20250107	121900	95397295	4180	4180	4180	4180	0
387	20250107	121800	95397295	4180	4155	4180	4155	300
388	20250107	121700	94150670	4140	4145	4155	4140	58
389	20250107	121600	93910435	4140	4140	4140	4140	0
390	20250107	121500	93910435	4140	4140	4140	4140	0
391	20250107	121400	93910435	4140	4140	4140	4140	1
392	20250107	121300	93906295	4140	4140	4140	4140	1
393	20250107	121200	93902155	4140	4140	4140	4140	0
394	20250107	121100	93902155	4140	4145	4145	4140	65
395	20250107	121000	93632735	4140	4140	4140	4140	1
396	20250107	120900	93628595	4145	4145	4145	4145	0
397	20250107	120800	93628595	4145	4145	4145	4145	430
398	20250107	120700	91846245	4145	4150	4150	4145	374
399	20250107	120600	90294720	4155	4155	4155	4155	0
400	20250107	120500	90294720	4155	4150	4155	4150	5
401	20250107	120400	90273965	4155	4155	4155	4155	1
402	20250107	120300	90269810	4150	4150	4150	4150	131
403	20250107	120200	89726160	4150	4150	4150	4150	0
404	20250107	120100	89726160	4150	4150	4150	4150	1
405	20250107	120000	89722010	4150	4150	4150	4150	1
406	20250107	115900	89717860	4155	4155	4155	4155	0
407	20250107	115800	89717860	4155	4150	4155	4150	2
408	20250107	115700	89709555	4150	4150	4150	4150	14
409	20250107	115600	89651455	4150	4150	4150	4150	0
410	20250107	115500	89651455	4150	4150	4150	4150	1
411	20250107	115400	89647305	4155	4155	4155	4155	1
412	20250107	115300	89643150	4150	4155	4155	4150	2
413	20250107	115200	89634845	4155	4160	4165	4155	460
414	20250107	115100	87723480	4165	4160	4165	4160	50
415	20250107	115000	87515255	4160	4160	4160	4160	282
416	20250107	114900	86342135	4160	4160	4160	4160	1
417	20250107	114800	86337975	4160	4160	4160	4160	0
418	20250107	114700	86337975	4160	4160	4160	4160	1
419	20250107	114600	86333815	4165	4155	4165	4155	2
420	20250107	114500	86325495	4165	4165	4165	4165	44
421	20250107	114400	86142235	4165	4160	4165	4155	942
422	20250107	114300	82225645	4170	4165	4170	4165	63
423	20250107	114200	81963245	4170	4170	4170	4170	0
424	20250107	114100	81963245	4170	4170	4170	4170	0
425	20250107	114000	81963245	4170	4165	4170	4165	2
426	20250107	113900	81954910	4165	4165	4165	4165	1
427	20250107	113800	81950745	4175	4175	4175	4175	1
428	20250107	113700	81946570	4165	4165	4170	4165	111
429	20250107	113600	81484095	4170	4170	4170	4170	0
430	20250107	113500	81484095	4170	4170	4170	4170	2
431	20250107	113400	81475755	4170	4170	4170	4170	6
432	20250107	113300	81450735	4165	4165	4165	4165	2
433	20250107	113200	81442405	4165	4165	4165	4165	0
434	20250107	113100	81442405	4165	4165	4165	4165	6
435	20250107	113000	81417415	4165	4165	4165	4165	2
436	20250107	112900	81409085	4170	4170	4170	4170	0
437	20250107	112800	81409085	4170	4170	4170	4170	1
438	20250107	112700	81404915	4165	4165	4165	4165	2
439	20250107	112600	81396585	4165	4165	4165	4165	42
440	20250107	112500	81221655	4170	4170	4170	4170	0
441	20250107	112400	81221655	4170	4165	4170	4165	2
442	20250107	112300	81213320	4165	4165	4165	4165	1
443	20250107	112200	81209155	4170	4170	4170	4170	1
444	20250107	112100	81204985	4165	4165	4165	4165	0
445	20250107	112000	81204985	4165	4165	4170	4165	3
446	20250107	111900	81192485	4170	4170	4170	4170	15
447	20250107	111800	81129935	4165	4165	4165	4165	31
448	20250107	111700	81000820	4165	4165	4165	4165	1
449	20250107	111600	80996655	4170	4170	4170	4170	1
450	20250107	111500	80992485	4170	4165	4170	4165	2
451	20250107	111400	80984150	4170	4170	4170	4170	0
452	20250107	111300	80984150	4170	4165	4170	4165	4
453	20250107	111200	80967485	4165	4165	4165	4165	0
454	20250107	111100	80967485	4165	4165	4165	4165	1
455	20250107	111000	80963320	4175	4175	4175	4175	0
456	20250107	110900	80963320	4175	4175	4175	4175	1
457	20250107	110800	80959145	4165	4165	4165	4165	1
458	20250107	110700	80954980	4165	4165	4165	4165	0
459	20250107	110600	80954980	4165	4165	4165	4165	145
460	20250107	110500	80351055	4160	4160	4160	4160	1
461	20250107	110400	80346895	4180	4180	4180	4180	1
462	20250107	110300	80342715	4175	4175	4175	4175	1
463	20250107	110200	80338540	4160	4160	4160	4160	1
464	20250107	110100	80334380	4180	4175	4180	4175	2
465	20250107	110000	80326025	4175	4175	4175	4175	0
466	20250107	105900	80326025	4175	4175	4175	4175	2
467	20250107	105800	80317675	4175	4175	4175	4175	0
468	20250107	105700	80317675	4175	4160	4175	4160	41
469	20250107	105600	80147100	4160	4160	4160	4160	1
470	20250107	105500	80142940	4160	4160	4160	4160	0
471	20250107	105400	80142940	4160	4160	4160	4160	0
472	20250107	105300	80142940	4160	4160	4160	4160	0
473	20250107	105200	80142940	4160	4160	4160	4160	1
474	20250107	105100	80138780	4180	4180	4180	4180	1
475	20250107	105000	80134600	4160	4160	4160	4160	1
476	20250107	104900	80130440	4185	4185	4185	4185	0
477	20250107	104800	80130440	4185	4185	4185	4185	0
478	20250107	104700	80130440	4185	4175	4185	4175	3
479	20250107	104600	80117900	4160	4160	4160	4160	1
480	20250107	104500	80113740	4160	4175	4175	4160	9
481	20250107	104400	80076285	4155	4155	4155	4155	1
482	20250107	104300	80072130	4155	4155	4155	4155	1
483	20250107	104200	80067975	4155	4155	4155	4155	0
484	20250107	104100	80067975	4155	4155	4155	4155	0
485	20250107	104000	80067975	4155	4155	4155	4155	1
486	20250107	103900	80063820	4185	4155	4185	4155	82
487	20250107	103800	79723050	4185	4185	4185	4185	1
488	20250107	103700	79718865	4155	4155	4155	4155	1
489	20250107	103600	79714710	4190	4190	4190	4190	0
490	20250107	103500	79714710	4190	4185	4190	4185	11
491	20250107	103400	79668625	4155	4155	4155	4155	1
492	20250107	103300	79664470	4195	4195	4195	4195	1
493	20250107	103200	79660275	4195	4185	4195	4185	3
494	20250107	103100	79647705	4155	4155	4155	4155	1
495	20250107	103000	79643550	4200	4200	4200	4200	0
496	20250107	102900	79643550	4200	4170	4200	4170	2900
497	20250107	102800	67503575	4150	4150	4150	4150	1
498	20250107	102700	67499425	4165	4165	4165	4165	1
499	20250107	102600	67495260	4170	4170	4170	4170	0
500	20250107	102500	67495260	4170	4165	4170	4150	3
501	20250107	102400	67482775	4145	4145	4145	4145	1
502	20250107	102300	67478630	4170	4160	4170	4160	1000
503	20250107	102200	63312875	4160	4145	4160	4145	3
504	20250107	102100	63300410	4160	4155	4160	4155	2
505	20250107	102000	63292095	4145	4145	4145	4145	0
506	20250107	101900	63292095	4145	4145	4145	4145	0
507	20250107	101800	63292095	4145	4145	4145	4145	1
508	20250107	101700	63287950	4160	4145	4160	4145	34
509	20250107	101600	63146570	4145	4145	4145	4140	162
510	20250107	101500	62475090	4140	4145	4145	4140	2
511	20250107	101400	62466805	4140	4140	4140	4140	0
512	20250107	101300	62466805	4140	4140	4140	4140	2
513	20250107	101200	62458525	4140	4140	4140	4140	1
514	20250107	101100	62454385	4145	4145	4145	4145	1
515	20250107	101000	62450240	4140	4140	4145	4140	88
516	20250107	100900	62085910	4140	4135	4140	4135	112
517	20250107	100800	61622250	4140	4140	4145	4140	396
518	20250107	100700	59982805	4140	4140	4140	4140	0
519	20250107	100600	59982805	4140	4140	4140	4140	2
520	20250107	100500	59974525	4140	4140	4140	4140	1
521	20250107	100400	59970385	4145	4145	4145	4145	13
522	20250107	100300	59916500	4155	4145	4155	4145	6
523	20250107	100200	59891580	4160	4160	4160	4160	1
524	20250107	100100	59887420	4145	4145	4145	4145	1000
525	20250107	100000	55742420	4160	4145	4160	4145	6
526	20250107	095900	55717505	4155	4155	4155	4155	0
527	20250107	095800	55717505	4155	4155	4155	4155	0
528	20250107	095700	55717505	4155	4140	4155	4140	1399
529	20250107	095600	49922480	4140	4150	4155	4140	1893
530	20250107	095500	42082160	4155	4155	4155	4155	0
531	20250107	095400	42082160	4155	4155	4155	4155	0
532	20250107	095300	42082160	4155	4155	4155	4155	11
533	20250107	095200	42036455	4155	4155	4155	4155	0
534	20250107	095100	42036455	4155	4155	4155	4155	0
535	20250107	095000	42036455	4155	4155	4155	4155	1
536	20250107	094900	42032300	4155	4155	4155	4155	0
537	20250107	094800	42032300	4155	4155	4155	4155	501
538	20250107	094700	39950645	4155	4155	4160	4155	520
539	20250107	094600	37789945	4155	4155	4155	4155	10
540	20250107	094500	37748395	4155	4155	4155	4155	0
541	20250107	094400	37748395	4155	4155	4155	4155	51
542	20250107	094300	37536490	4160	4160	4160	4160	2
543	20250107	094200	37528170	4160	4160	4160	4160	10
544	20250107	094100	37486570	4160	4160	4160	4160	4
545	20250107	094000	37469930	4160	4150	4160	4150	40
546	20250107	093900	37303670	4150	4160	4160	4145	286
547	20250107	093800	36116980	4160	4160	4160	4160	1
548	20250107	093700	36112820	4165	4165	4165	4165	0
549	20250107	093600	36112820	4165	4165	4165	4165	0
550	20250107	093500	36112820	4165	4165	4165	4150	87
551	20250107	093400	35751710	4165	4165	4165	4165	24
552	20250107	093300	35651750	4165	4165	4165	4165	1
553	20250107	093200	35647585	4165	4165	4165	4165	1
554	20250107	093100	35643420	4165	4150	4165	4150	6
555	20250107	093000	35618475	4160	4160	4160	4160	50
556	20250107	092900	35410475	4160	4160	4160	4160	0
557	20250107	092800	35410475	4160	4160	4160	4160	0
558	20250107	092700	35410475	4160	4160	4160	4160	0
559	20250107	092600	35410475	4160	4160	4160	4160	1
560	20250107	092500	35406315	4170	4170	4170	4170	0
561	20250107	092400	35406315	4170	4170	4170	4170	0
562	20250107	092300	35406315	4170	4170	4170	4170	0
563	20250107	092200	35406315	4170	4140	4170	4140	1862
564	20250107	092100	27697605	4150	4150	4170	4150	3046
565	20250107	092000	15056685	4170	4145	4170	4140	2331
566	20250107	091900	5380980	4145	4145	4145	4145	17
567	20250107	091800	5310515	4145	4150	4150	4145	52
568	20250107	091700	5094840	4150	4150	4150	4150	319
569	20250107	091600	3770990	4150	4165	4165	4150	127
570	20250107	091500	3243270	4165	4165	4165	4165	1
571	20250107	091400	3239105	4185	4185	4185	4185	2
572	20250107	091300	3230735	4165	4170	4185	4165	130
573	20250107	091200	2689150	4170	4170	4170	4170	2
574	20250107	091100	2680810	4190	4190	4190	4190	0
575	20250107	091000	2680810	4190	4190	4190	4190	0
576	20250107	090900	2680810	4190	4190	4190	4190	1
577	20250107	090800	2676620	4190	4190	4190	4190	0
578	20250107	090700	2676620	4190	4170	4190	4170	11
579	20250107	090600	2630640	4170	4170	4170	4170	1
580	20250107	090500	2626470	4175	4175	4175	4175	1
581	20250107	090400	2622295	4180	4190	4190	4180	3
582	20250107	090300	2609740	4200	4195	4200	4195	301
583	20250107	090200	1347025	4195	4195	4195	4195	0
584	20250107	090100	1347025	4195	4195	4195	4195	1
585	20250107	090000	1342830	4195	4195	4195	4170	321