KissMeData/071200/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	195000	127408235	4165	4165	4165	4165	929
3	20250114	194900	127408235	4165	4165	4165	4165	0
4	20250114	194800	127408235	4165	4165	4165	4165	0
5	20250114	194700	127408235	4165	4165	4165	4165	0
6	20250114	194600	127408235	4165	4165	4165	4165	0
7	20250114	194500	127408235	4165	4165	4165	4165	0
8	20250114	194400	127408235	4165	4165	4165	4165	0
9	20250114	194300	127408235	4165	4165	4165	4165	0
10	20250114	194200	127408235	4165	4165	4165	4165	0
11	20250114	194100	127408235	4165	4165	4165	4165	0
12	20250114	194000	127408235	4165	4165	4165	4165	0
13	20250114	193900	127408235	4165	4165	4165	4165	0
14	20250114	193800	127408235	4165	4165	4165	4165	0
15	20250114	193700	127408235	4165	4165	4165	4165	0
16	20250114	193600	127408235	4165	4165	4165	4165	0
17	20250114	193500	127408235	4165	4165	4165	4165	0
18	20250114	193400	127408235	4165	4165	4165	4165	0
19	20250114	193300	127408235	4165	4165	4165	4165	0
20	20250114	193200	127408235	4165	4165	4165	4165	0
21	20250114	193100	127408235	4165	4165	4165	4165	0
22	20250114	193000	127408235	4165	4165	4165	4165	0
23	20250114	192900	127408235	4165	4165	4165	4165	0
24	20250114	192800	127408235	4165	4165	4165	4165	0
25	20250114	192700	127408235	4165	4165	4165	4165	0
26	20250114	192600	127408235	4165	4165	4165	4165	0
27	20250114	192500	127408235	4165	4165	4165	4165	0
28	20250114	192400	127408235	4165	4165	4165	4165	0
29	20250114	192300	127408235	4165	4165	4165	4165	0
30	20250114	192200	127408235	4165	4165	4165	4165	0
31	20250114	192100	127408235	4165	4165	4165	4165	0
32	20250114	192000	127408235	4165	4165	4165	4165	929
33	20250114	191900	127408235	4165	4165	4165	4165	0
34	20250114	191800	127408235	4165	4165	4165	4165	0
35	20250114	191700	127408235	4165	4165	4165	4165	0
36	20250114	191600	127408235	4165	4165	4165	4165	0
37	20250114	191500	127408235	4165	4165	4165	4165	0
38	20250114	191400	127408235	4165	4165	4165	4165	0
39	20250114	191300	127408235	4165	4165	4165	4165	0
40	20250114	191200	127408235	4165	4165	4165	4165	0
41	20250114	191100	127408235	4165	4165	4165	4165	0
42	20250114	191000	127408235	4165	4165	4165	4165	0
43	20250114	190900	127408235	4165	4165	4165	4165	0
44	20250114	190800	127408235	4165	4165	4165	4165	0
45	20250114	190700	127408235	4165	4165	4165	4165	0
46	20250114	190600	127408235	4165	4165	4165	4165	0
47	20250114	190500	127408235	4165	4165	4165	4165	0
48	20250114	190400	127408235	4165	4165	4165	4165	0
49	20250114	190300	127408235	4165	4165	4165	4165	0
50	20250114	190200	127408235	4165	4165	4165	4165	0
51	20250114	190100	127408235	4165	4165	4165	4165	0
52	20250114	190000	127408235	4165	4165	4165	4165	0
53	20250114	185900	127408235	4165	4165	4165	4165	0
54	20250114	185800	127408235	4165	4165	4165	4165	0
55	20250114	185700	127408235	4165	4165	4165	4165	0
56	20250114	185600	127408235	4165	4165	4165	4165	0
57	20250114	185500	127408235	4165	4165	4165	4165	0
58	20250114	185400	127408235	4165	4165	4165	4165	0
59	20250114	185300	127408235	4165	4165	4165	4165	0
60	20250114	185200	127408235	4165	4165	4165	4165	0
61	20250114	185100	127408235	4165	4165	4165	4165	0
62	20250114	185000	127408235	4165	4165	4165	4165	929
63	20250114	184900	127408235	4165	4165	4165	4165	0
64	20250114	184800	127408235	4165	4165	4165	4165	0
65	20250114	184700	127408235	4165	4165	4165	4165	0
66	20250114	184600	127408235	4165	4165	4165	4165	0
67	20250114	184500	127408235	4165	4165	4165	4165	0
68	20250114	184400	127408235	4165	4165	4165	4165	0
69	20250114	184300	127408235	4165	4165	4165	4165	0
70	20250114	184200	127408235	4165	4165	4165	4165	0
71	20250114	184100	127408235	4165	4165	4165	4165	0
72	20250114	184000	127408235	4165	4165	4165	4165	0
73	20250114	183900	127408235	4165	4165	4165	4165	0
74	20250114	183800	127408235	4165	4165	4165	4165	0
75	20250114	183700	127408235	4165	4165	4165	4165	0
76	20250114	183600	127408235	4165	4165	4165	4165	0
77	20250114	183500	127408235	4165	4165	4165	4165	0
78	20250114	183400	127408235	4165	4165	4165	4165	0
79	20250114	183300	127408235	4165	4165	4165	4165	0
80	20250114	183200	127408235	4165	4165	4165	4165	0
81	20250114	183100	127408235	4165	4165	4165	4165	0
82	20250114	183000	127408235	4165	4165	4165	4165	0
83	20250114	182900	127408235	4165	4165	4165	4165	0
84	20250114	182800	127408235	4165	4165	4165	4165	0
85	20250114	182700	127408235	4165	4165	4165	4165	0
86	20250114	182600	127408235	4165	4165	4165	4165	0
87	20250114	182500	127408235	4165	4165	4165	4165	0
88	20250114	182400	127408235	4165	4165	4165	4165	0
89	20250114	182300	127408235	4165	4165	4165	4165	0
90	20250114	182200	127408235	4165	4165	4165	4165	0
91	20250114	182100	127408235	4165	4165	4165	4165	0
92	20250114	182000	127408235	4165	4165	4165	4165	929
93	20250114	181900	127408235	4165	4165	4165	4165	0
94	20250114	181800	127408235	4165	4165	4165	4165	0
95	20250114	181700	127408235	4165	4165	4165	4165	0
96	20250114	181600	127408235	4165	4165	4165	4165	0
97	20250114	181500	127408235	4165	4165	4165	4165	0
98	20250114	181400	127408235	4165	4165	4165	4165	0
99	20250114	181300	127408235	4165	4165	4165	4165	0
100	20250114	181200	127408235	4165	4165	4165	4165	0
101	20250114	181100	127408235	4165	4165	4165	4165	0
102	20250114	181000	127408235	4165	4165	4165	4165	0
103	20250114	180900	127408235	4165	4165	4165	4165	0
104	20250114	180800	127408235	4165	4165	4165	4165	0
105	20250114	180700	127408235	4165	4165	4165	4165	0
106	20250114	180600	127408235	4165	4165	4165	4165	0
107	20250114	180500	127408235	4165	4165	4165	4165	0
108	20250114	180400	127408235	4165	4165	4165	4165	0
109	20250114	180300	127408235	4165	4165	4165	4165	0
110	20250114	180200	127408235	4165	4165	4165	4165	0
111	20250114	180100	127408235	4165	4165	4165	4165	0
112	20250114	180000	127408235	4165	4165	4165	4165	0
113	20250114	175900	127408235	4165	4165	4165	4165	0
114	20250114	175800	127408235	4165	4165	4165	4165	0
115	20250114	175700	127408235	4165	4165	4165	4165	0
116	20250114	175600	127408235	4165	4165	4165	4165	0
117	20250114	175500	127408235	4165	4165	4165	4165	0
118	20250114	175400	127408235	4165	4165	4165	4165	0
119	20250114	175300	127408235	4165	4165	4165	4165	0
120	20250114	175200	127408235	4165	4165	4165	4165	0
121	20250114	175100	127408235	4165	4165	4165	4165	0
122	20250114	175000	127408235	4165	4165	4165	4165	929
123	20250114	174900	127408235	4165	4165	4165	4165	0
124	20250114	174800	127408235	4165	4165	4165	4165	0
125	20250114	174700	127408235	4165	4165	4165	4165	0
126	20250114	174600	127408235	4165	4165	4165	4165	0
127	20250114	174500	127408235	4165	4165	4165	4165	0
128	20250114	174400	127408235	4165	4165	4165	4165	0
129	20250114	174300	127408235	4165	4165	4165	4165	0
130	20250114	174200	127408235	4165	4165	4165	4165	0
131	20250114	174100	127408235	4165	4165	4165	4165	0
132	20250114	174000	127408235	4165	4165	4165	4165	0
133	20250114	173900	127408235	4165	4165	4165	4165	0
134	20250114	173800	127408235	4165	4165	4165	4165	0
135	20250114	173700	127408235	4165	4165	4165	4165	0
136	20250114	173600	127408235	4165	4165	4165	4165	0
137	20250114	173500	127408235	4165	4165	4165	4165	0
138	20250114	173400	127408235	4165	4165	4165	4165	0
139	20250114	173300	127408235	4165	4165	4165	4165	0
140	20250114	173200	127408235	4165	4165	4165	4165	0
141	20250114	173100	127408235	4165	4165	4165	4165	0
142	20250114	173000	127408235	4165	4165	4165	4165	0
143	20250114	172900	127408235	4165	4165	4165	4165	0
144	20250114	172800	127408235	4165	4165	4165	4165	0
145	20250114	172700	127408235	4165	4165	4165	4165	0
146	20250114	172600	127408235	4165	4165	4165	4165	0
147	20250114	172500	127408235	4165	4165	4165	4165	0
148	20250114	172400	127408235	4165	4165	4165	4165	0
149	20250114	172300	127408235	4165	4165	4165	4165	0
150	20250114	172200	127408235	4165	4165	4165	4165	0
151	20250114	172100	127408235	4165	4165	4165	4165	0
152	20250114	172000	127408235	4165	4165	4165	4165	929
153	20250114	171900	127408235	4165	4165	4165	4165	0
154	20250114	171800	127408235	4165	4165	4165	4165	0
155	20250114	171700	127408235	4165	4165	4165	4165	0
156	20250114	171600	127408235	4165	4165	4165	4165	0
157	20250114	171500	127408235	4165	4165	4165	4165	0
158	20250114	171400	127408235	4165	4165	4165	4165	0
159	20250114	171300	127408235	4165	4165	4165	4165	0
160	20250114	171200	127408235	4165	4165	4165	4165	0
161	20250114	171100	127408235	4165	4165	4165	4165	0
162	20250114	171000	127408235	4165	4165	4165	4165	0
163	20250114	170900	127408235	4165	4165	4165	4165	0
164	20250114	170800	127408235	4165	4165	4165	4165	0
165	20250114	170700	127408235	4165	4165	4165	4165	0
166	20250114	170600	127408235	4165	4165	4165	4165	0
167	20250114	170500	127408235	4165	4165	4165	4165	0
168	20250114	170400	127408235	4165	4165	4165	4165	0
169	20250114	170300	127408235	4165	4165	4165	4165	0
170	20250114	170200	127408235	4165	4165	4165	4165	0
171	20250114	170100	127408235	4165	4165	4165	4165	0
172	20250114	170000	127408235	4165	4165	4165	4165	0
173	20250114	165900	127408235	4165	4165	4165	4165	0
174	20250114	165800	127408235	4165	4165	4165	4165	0
175	20250114	165700	127408235	4165	4165	4165	4165	0
176	20250114	165600	127408235	4165	4165	4165	4165	0
177	20250114	165500	127408235	4165	4165	4165	4165	0
178	20250114	165400	127408235	4165	4165	4165	4165	0
179	20250114	165300	127408235	4165	4165	4165	4165	0
180	20250114	165200	127408235	4165	4165	4165	4165	0
181	20250114	165100	127408235	4165	4165	4165	4165	0
182	20250114	165000	127408235	4165	4165	4165	4165	929
183	20250114	164900	127408235	4165	4165	4165	4165	0
184	20250114	164800	127408235	4165	4165	4165	4165	0
185	20250114	164700	127408235	4165	4165	4165	4165	0
186	20250114	164600	127408235	4165	4165	4165	4165	0
187	20250114	164500	127408235	4165	4165	4165	4165	0
188	20250114	164400	127408235	4165	4165	4165	4165	0
189	20250114	164300	127408235	4165	4165	4165	4165	0
190	20250114	164200	127408235	4165	4165	4165	4165	0
191	20250114	164100	127408235	4165	4165	4165	4165	0
192	20250114	164000	127408235	4165	4165	4165	4165	0
193	20250114	163900	127408235	4165	4165	4165	4165	0
194	20250114	163800	127408235	4165	4165	4165	4165	0
195	20250114	163700	127408235	4165	4165	4165	4165	0
196	20250114	163600	127408235	4165	4165	4165	4165	0
197	20250114	163500	127408235	4165	4165	4165	4165	0
198	20250114	163400	127408235	4165	4165	4165	4165	0
199	20250114	163300	127408235	4165	4165	4165	4165	0
200	20250114	163200	127408235	4165	4165	4165	4165	0
201	20250114	163100	127408235	4165	4165	4165	4165	0
202	20250114	163000	127408235	4165	4165	4165	4165	0
203	20250114	162900	127408235	4165	4165	4165	4165	0
204	20250114	162800	127408235	4165	4165	4165	4165	0
205	20250114	162700	127408235	4165	4165	4165	4165	0
206	20250114	162600	127408235	4165	4165	4165	4165	0
207	20250114	162500	127408235	4165	4165	4165	4165	0
208	20250114	162400	127408235	4165	4165	4165	4165	0
209	20250114	162300	127408235	4165	4165	4165	4165	0
210	20250114	162200	127408235	4165	4165	4165	4165	0
211	20250114	162100	127408235	4165	4165	4165	4165	0
212	20250114	162000	127408235	4165	4165	4165	4165	929
213	20250114	161900	127408235	4165	4165	4165	4165	0
214	20250114	161800	127408235	4165	4165	4165	4165	0
215	20250114	161700	127408235	4165	4165	4165	4165	0
216	20250114	161600	127408235	4165	4165	4165	4165	0
217	20250114	161500	127408235	4165	4165	4165	4165	0
218	20250114	161400	127408235	4165	4165	4165	4165	0
219	20250114	161300	127408235	4165	4165	4165	4165	0
220	20250114	161200	127408235	4165	4165	4165	4165	0
221	20250114	161100	127408235	4165	4165	4165	4165	0
222	20250114	161000	127408235	4165	4165	4165	4165	0
223	20250114	160900	127408235	4165	4165	4165	4165	0
224	20250114	160800	127408235	4165	4165	4165	4165	0
225	20250114	160700	127408235	4165	4165	4165	4165	0
226	20250114	160600	127408235	4165	4165	4165	4165	0
227	20250114	160500	127408235	4165	4165	4165	4165	0
228	20250114	160400	127408235	4165	4165	4165	4165	0
229	20250114	160300	127408235	4165	4165	4165	4165	0
230	20250114	160200	127408235	4165	4165	4165	4165	0
231	20250114	160100	127408235	4165	4165	4165	4165	0
232	20250114	160000	127408235	4165	4165	4165	4165	0
233	20250114	155900	127408235	4165	4165	4165	4165	0
234	20250114	155800	127408235	4165	4165	4165	4165	0
235	20250114	155700	127408235	4165	4165	4165	4165	0
236	20250114	155600	127408235	4165	4165	4165	4165	0
237	20250114	155500	127408235	4165	4165	4165	4165	0
238	20250114	155400	127408235	4165	4165	4165	4165	0
239	20250114	155300	127408235	4165	4165	4165	4165	0
240	20250114	155200	127408235	4165	4165	4165	4165	0
241	20250114	155100	127408235	4165	4165	4165	4165	0
242	20250114	155000	127408235	4165	4165	4165	4165	929
243	20250114	154900	127408235	4165	4165	4165	4165	0
244	20250114	154800	127408235	4165	4165	4165	4165	0
245	20250114	154700	127408235	4165	4165	4165	4165	0
246	20250114	154600	127408235	4165	4165	4165	4165	0
247	20250114	154500	127408235	4165	4165	4165	4165	0
248	20250114	154400	127408235	4165	4165	4165	4165	0
249	20250114	154300	127408235	4165	4165	4165	4165	0
250	20250114	154200	127408235	4165	4165	4165	4165	0
251	20250114	154100	127408235	4165	4165	4165	4165	0
252	20250114	154000	127408235	4165	4165	4165	4165	0
253	20250114	153900	127408235	4165	4165	4165	4165	0
254	20250114	153800	127408235	4165	4165	4165	4165	0
255	20250114	153700	127408235	4165	4165	4165	4165	0
256	20250114	153600	127408235	4165	4165	4165	4165	0
257	20250114	153500	127408235	4165	4165	4165	4165	0
258	20250114	153400	127408235	4165	4165	4165	4165	0
259	20250114	153300	127408235	4165	4165	4165	4165	0
260	20250114	153200	127408235	4165	4165	4165	4165	0
261	20250114	153100	127408235	4165	4165	4165	4165	0
262	20250114	153000	127408235	4165	4165	4165	4165	929
263	20250114	152900	123538950	4140	4140	4140	4140	0
264	20250114	152800	123538950	4140	4140	4140	4140	0
265	20250114	152700	123538950	4140	4140	4140	4140	0
266	20250114	152600	123538950	4140	4140	4140	4140	0
267	20250114	152500	123538950	4140	4140	4140	4140	0
268	20250114	152400	123538950	4140	4140	4140	4140	0
269	20250114	152300	123538950	4140	4140	4140	4140	0
270	20250114	152200	123538950	4140	4140	4140	4140	0
271	20250114	152100	123538950	4140	4140	4140	4140	0
272	20250114	152000	123538950	4140	4140	4140	4140	0
273	20250114	151900	123538950	4140	4140	4140	4140	0
274	20250114	151800	123538950	4140	4140	4140	4140	0
275	20250114	151700	123538950	4140	4140	4140	4140	0
276	20250114	151600	123538950	4140	4140	4140	4140	0
277	20250114	151500	123538950	4140	4135	4140	4115	517
278	20250114	151400	121409220	4135	4135	4135	4135	17
279	20250114	151300	121338925	4135	4135	4135	4135	0
280	20250114	151200	121338925	4135	4135	4135	4135	1
281	20250114	151100	121334790	4135	4135	4135	4135	1
282	20250114	151000	121330655	4125	4125	4125	4125	2
283	20250114	150900	121322405	4140	4140	4140	4140	0
284	20250114	150800	121322405	4140	4140	4140	4140	0
285	20250114	150700	121322405	4140	4140	4140	4140	0
286	20250114	150600	121322405	4140	4140	4140	4140	0
287	20250114	150500	121322405	4140	4140	4140	4140	1
288	20250114	150400	121318265	4130	4130	4130	4130	0
289	20250114	150300	121318265	4130	4130	4130	4130	0
290	20250114	150200	121318265	4130	4130	4130	4130	0
291	20250114	150100	121318265	4130	4130	4130	4130	0
292	20250114	150000	121318265	4130	4130	4130	4130	2
293	20250114	145900	121310005	4140	4140	4140	4140	0
294	20250114	145800	121310005	4140	4130	4140	4130	3
295	20250114	145700	121297605	4140	4140	4140	4140	5
296	20250114	145600	121276905	4105	4130	4135	4105	573
297	20250114	145500	118917745	4100	4135	4135	4100	2760
298	20250114	145400	107571005	4135	4135	4135	4135	2
299	20250114	145300	107562735	4165	4165	4165	4165	0
300	20250114	145200	107562735	4165	4165	4165	4165	3
301	20250114	145100	107550240	4150	4150	4150	4150	0
302	20250114	145000	107550240	4150	4150	4150	4150	0
303	20250114	144900	107550240	4150	4140	4150	4140	476
304	20250114	144800	105575150	4145	4145	4145	4145	10
305	20250114	144700	105533700	4155	4160	4160	4155	14
306	20250114	144600	105475510	4170	4170	4170	4170	0
307	20250114	144500	105475510	4170	4145	4170	4145	19
308	20250114	144400	105396680	4170	4150	4170	4150	20
309	20250114	144300	105313485	4165	4140	4165	4140	1270
310	20250114	144200	100055175	4135	4140	4140	4135	111
311	20250114	144100	99596090	4130	4135	4135	4130	531
312	20250114	144000	97400960	4135	4150	4150	4135	4042
313	20250114	143900	80662130	4150	4165	4165	4150	200
314	20250114	143800	79831330	4180	4180	4180	4180	201
315	20250114	143700	78991150	4180	4175	4180	4175	4580
316	20250114	143600	59869630	4165	4180	4180	4165	78
317	20250114	143500	59543830	4180	4200	4200	4180	553
318	20250114	143400	57221605	4210	4175	4210	4155	2927
319	20250114	143300	44955915	4180	4170	4185	4170	559
320	20250114	143200	42624090	4170	4160	4170	4160	520
321	20250114	143100	40458105	4170	4150	4170	4150	202
322	20250114	143000	39618790	4150	4135	4150	4135	400
323	20250114	142900	37960430	4110	4110	4110	4110	0
324	20250114	142800	37960430	4110	4110	4110	4110	0
325	20250114	142700	37960430	4110	4110	4110	4110	0
326	20250114	142600	37960430	4110	4110	4110	4110	10
327	20250114	142500	37919330	4110	4110	4110	4110	0
328	20250114	142400	37919330	4110	4110	4110	4110	0
329	20250114	142300	37919330	4110	4135	4135	4110	300
330	20250114	142200	36682200	4135	4135	4135	4135	22
331	20250114	142100	36591230	4135	4135	4135	4135	0
332	20250114	142000	36591230	4135	4135	4135	4135	0
333	20250114	141900	36591230	4135	4135	4135	4135	0
334	20250114	141800	36591230	4135	4135	4135	4135	0
335	20250114	141700	36591230	4135	4135	4135	4135	0
336	20250114	141600	36591230	4135	4135	4135	4135	0
337	20250114	141500	36591230	4135	4135	4135	4135	0
338	20250114	141400	36591230	4135	4135	4135	4135	0
339	20250114	141300	36591230	4135	4135	4135	4135	0
340	20250114	141200	36591230	4135	4135	4135	4135	0
341	20250114	141100	36591230	4135	4135	4135	4135	0
342	20250114	141000	36591230	4135	4135	4135	4135	0
343	20250114	140900	36591230	4135	4145	4145	4135	40
344	20250114	140800	36425635	4150	4145	4150	4145	35
345	20250114	140700	36280535	4145	4140	4145	4140	32
346	20250114	140600	36147960	4140	4140	4140	4140	0
347	20250114	140500	36147960	4140	4140	4140	4140	0
348	20250114	140400	36147960	4140	4140	4140	4140	0
349	20250114	140300	36147960	4140	4140	4140	4140	0
350	20250114	140200	36147960	4140	4140	4140	4140	0
351	20250114	140100	36147960	4140	4140	4140	4140	5
352	20250114	140000	36127260	4135	4135	4135	4135	71
353	20250114	135900	35833675	4135	4135	4135	4135	0
354	20250114	135800	35833675	4135	4135	4135	4135	0
355	20250114	135700	35833675	4135	4135	4135	4135	0
356	20250114	135600	35833675	4135	4135	4135	4135	0
357	20250114	135500	35833675	4135	4135	4135	4135	0
358	20250114	135400	35833675	4135	4135	4135	4135	0
359	20250114	135300	35833675	4135	4135	4135	4135	0
360	20250114	135200	35833675	4135	4135	4135	4135	0
361	20250114	135100	35833675	4135	4135	4135	4135	0
362	20250114	135000	35833675	4135	4135	4135	4135	1
363	20250114	134900	35829540	4135	4135	4135	4135	0
364	20250114	134800	35829540	4135	4135	4135	4135	0
365	20250114	134700	35829540	4135	4135	4135	4135	0
366	20250114	134600	35829540	4135	4135	4135	4135	0
367	20250114	134500	35829540	4135	4135	4135	4135	0
368	20250114	134400	35829540	4135	4135	4135	4135	0
369	20250114	134300	35829540	4135	4135	4135	4135	0
370	20250114	134200	35829540	4135	4135	4135	4135	0
371	20250114	134100	35829540	4135	4135	4135	4135	0
372	20250114	134000	35829540	4135	4135	4135	4135	0
373	20250114	133900	35829540	4135	4135	4135	4135	0
374	20250114	133800	35829540	4135	4135	4135	4135	0
375	20250114	133700	35829540	4135	4135	4135	4135	0
376	20250114	133600	35829540	4135	4135	4135	4135	0
377	20250114	133500	35829540	4135	4135	4135	4135	2
378	20250114	133400	35821270	4135	4135	4135	4135	0
379	20250114	133300	35821270	4135	4135	4135	4135	10
380	20250114	133200	35779920	4135	4135	4135	4135	0
381	20250114	133100	35779920	4135	4135	4135	4135	1
382	20250114	133000	35775785	4135	4135	4135	4135	0
383	20250114	132900	35775785	4135	4135	4135	4135	0
384	20250114	132800	35775785	4135	4135	4135	4135	0
385	20250114	132700	35775785	4135	4135	4135	4135	1
386	20250114	132600	35771650	4135	4135	4135	4135	0
387	20250114	132500	35771650	4135	4135	4135	4135	0
388	20250114	132400	35771650	4135	4135	4135	4135	0
389	20250114	132300	35771650	4135	4135	4135	4135	0
390	20250114	132200	35771650	4135	4135	4135	4135	0
391	20250114	132100	35771650	4135	4135	4135	4135	0
392	20250114	132000	35771650	4135	4135	4135	4135	10
393	20250114	131900	35730300	4135	4135	4135	4135	0
394	20250114	131800	35730300	4135	4135	4135	4135	15
395	20250114	131700	35668275	4135	4135	4135	4135	0
396	20250114	131600	35668275	4135	4135	4135	4135	0
397	20250114	131500	35668275	4135	4135	4135	4135	0
398	20250114	131400	35668275	4135	4135	4135	4135	0
399	20250114	131300	35668275	4135	4135	4135	4135	0
400	20250114	131200	35668275	4135	4135	4135	4135	1
401	20250114	131100	35664140	4130	4130	4130	4130	339
402	20250114	131000	34264070	4130	4130	4130	4130	0
403	20250114	130900	34264070	4130	4130	4130	4130	1
404	20250114	130800	34259940	4130	4130	4130	4130	0
405	20250114	130700	34259940	4130	4130	4130	4130	0
406	20250114	130600	34259940	4130	4130	4130	4130	0
407	20250114	130500	34259940	4130	4130	4130	4130	1
408	20250114	130400	34255810	4115	4115	4115	4115	0
409	20250114	130300	34255810	4115	4115	4115	4115	0
410	20250114	130200	34255810	4115	4115	4115	4115	0
411	20250114	130100	34255810	4115	4115	4115	4115	0
412	20250114	130000	34255810	4115	4115	4115	4115	0
413	20250114	125900	34255810	4115	4115	4115	4115	0
414	20250114	125800	34255810	4115	4115	4115	4115	0
415	20250114	125700	34255810	4115	4115	4115	4115	0
416	20250114	125600	34255810	4115	4115	4115	4115	0
417	20250114	125500	34255810	4115	4115	4115	4115	0
418	20250114	125400	34255810	4115	4115	4115	4115	0
419	20250114	125300	34255810	4115	4125	4125	4115	65
420	20250114	125200	33988300	4130	4130	4130	4130	1
421	20250114	125100	33984170	4130	4130	4130	4130	0
422	20250114	125000	33984170	4130	4130	4130	4130	0
423	20250114	124900	33984170	4130	4130	4130	4130	0
424	20250114	124800	33984170	4130	4130	4130	4130	12
425	20250114	124700	33934610	4130	4130	4130	4130	0
426	20250114	124600	33934610	4130	4130	4130	4130	1
427	20250114	124500	33930480	4135	4135	4135	4135	0
428	20250114	124400	33930480	4135	4135	4135	4135	1
429	20250114	124300	33926345	4130	4130	4130	4130	0
430	20250114	124200	33926345	4130	4130	4130	4130	0
431	20250114	124100	33926345	4130	4130	4130	4130	0
432	20250114	124000	33926345	4130	4130	4130	4130	427
433	20250114	123900	32162835	4130	4130	4130	4130	0
434	20250114	123800	32162835	4130	4130	4130	4130	0
435	20250114	123700	32162835	4130	4130	4130	4130	0
436	20250114	123600	32162835	4130	4130	4130	4130	0
437	20250114	123500	32162835	4130	4130	4130	4130	0
438	20250114	123400	32162835	4130	4130	4130	4130	0
439	20250114	123300	32162835	4130	4130	4130	4130	0
440	20250114	123200	32162835	4130	4130	4130	4130	0
441	20250114	123100	32162835	4130	4130	4130	4130	72
442	20250114	123000	31865475	4130	4130	4130	4130	0
443	20250114	122900	31865475	4130	4130	4130	4130	0
444	20250114	122800	31865475	4130	4130	4130	4130	1
445	20250114	122700	31861345	4130	4130	4130	4130	0
446	20250114	122600	31861345	4130	4130	4130	4130	0
447	20250114	122500	31861345	4130	4130	4130	4130	0
448	20250114	122400	31861345	4130	4130	4130	4130	0
449	20250114	122300	31861345	4130	4130	4130	4130	0
450	20250114	122200	31861345	4130	4130	4130	4130	0
451	20250114	122100	31861345	4130	4130	4130	4130	0
452	20250114	122000	31861345	4130	4130	4130	4130	100
453	20250114	121900	31448345	4130	4130	4130	4130	0
454	20250114	121800	31448345	4130	4130	4130	4130	5
455	20250114	121700	31427695	4120	4120	4120	4120	0
456	20250114	121600	31427695	4120	4115	4120	4115	912
457	20250114	121500	27671100	4115	4115	4115	4115	100
458	20250114	121400	27259600	4115	4115	4115	4115	1
459	20250114	121300	27255485	4115	4115	4115	4115	0
460	20250114	121200	27255485	4115	4115	4115	4115	0
461	20250114	121100	27255485	4115	4115	4115	4115	1
462	20250114	121000	27251370	4115	4115	4115	4115	0
463	20250114	120900	27251370	4115	4115	4115	4115	0
464	20250114	120800	27251370	4115	4115	4115	4115	0
465	20250114	120700	27251370	4115	4115	4115	4115	19
466	20250114	120600	27173185	4115	4115	4115	4115	0
467	20250114	120500	27173185	4115	4115	4115	4115	0
468	20250114	120400	27173185	4115	4115	4115	4115	0
469	20250114	120300	27173185	4115	4115	4115	4115	0
470	20250114	120200	27173185	4115	4115	4115	4115	0
471	20250114	120100	27173185	4115	4115	4115	4115	0
472	20250114	120000	27173185	4115	4115	4115	4115	0
473	20250114	115900	27173185	4115	4115	4115	4115	0
474	20250114	115800	27173185	4115	4115	4115	4115	0
475	20250114	115700	27173185	4115	4115	4115	4115	0
476	20250114	115600	27173185	4115	4115	4115	4115	0
477	20250114	115500	27173185	4115	4115	4115	4115	0
478	20250114	115400	27173185	4115	4115	4115	4115	0
479	20250114	115300	27173185	4115	4115	4115	4115	0
480	20250114	115200	27173185	4115	4115	4115	4115	0
481	20250114	115100	27173185	4115	4115	4115	4115	0
482	20250114	115000	27173185	4115	4115	4115	4115	0
483	20250114	114900	27173185	4115	4115	4115	4115	0
484	20250114	114800	27173185	4115	4115	4115	4115	0
485	20250114	114700	27173185	4115	4115	4115	4115	0
486	20250114	114600	27173185	4115	4115	4115	4115	0
487	20250114	114500	27173185	4115	4115	4115	4115	0
488	20250114	114400	27173185	4115	4115	4115	4115	0
489	20250114	114300	27173185	4115	4115	4115	4115	270
490	20250114	114200	26062135	4115	4115	4115	4115	0
491	20250114	114100	26062135	4115	4115	4115	4115	60
492	20250114	114000	25815235	4115	4115	4115	4115	0
493	20250114	113900	25815235	4115	4115	4115	4115	415
494	20250114	113800	24107510	4115	4115	4115	4115	0
495	20250114	113700	24107510	4115	4115	4115	4115	0
496	20250114	113600	24107510	4115	4115	4115	4115	1
497	20250114	113500	24103395	4100	4100	4100	4100	0
498	20250114	113400	24103395	4100	4100	4100	4100	0
499	20250114	113300	24103395	4100	4100	4100	4100	0
500	20250114	113200	24103395	4100	4100	4100	4100	200
501	20250114	113100	23283395	4120	4120	4120	4120	0
502	20250114	113000	23283395	4120	4120	4120	4120	0
503	20250114	112900	23283395	4120	4120	4120	4120	4
504	20250114	112800	23266915	4120	4120	4120	4120	6
505	20250114	112700	23242195	4120	4120	4120	4120	0
506	20250114	112600	23242195	4120	4120	4120	4120	0
507	20250114	112500	23242195	4120	4120	4120	4120	0
508	20250114	112400	23242195	4120	4120	4120	4120	0
509	20250114	112300	23242195	4120	4120	4120	4120	0
510	20250114	112200	23242195	4120	4120	4120	4120	0
511	20250114	112100	23242195	4120	4120	4120	4120	0
512	20250114	112000	23242195	4120	4120	4120	4120	0
513	20250114	111900	23242195	4120	4120	4120	4120	0
514	20250114	111800	23242195	4120	4115	4120	4115	363
515	20250114	111700	21748445	4100	4100	4100	4100	22
516	20250114	111600	21658245	4100	4100	4100	4100	70
517	20250114	111500	21371245	4110	4110	4110	4110	567
518	20250114	111400	19040875	4110	4110	4110	4110	0
519	20250114	111300	19040875	4110	4110	4110	4110	0
520	20250114	111200	19040875	4110	4110	4110	4110	0
521	20250114	111100	19040875	4110	4110	4110	4110	1
522	20250114	111000	19036765	4100	4100	4100	4100	5
523	20250114	110900	19016265	4110	4110	4110	4110	0
524	20250114	110800	19016265	4110	4110	4110	4110	0
525	20250114	110700	19016265	4110	4110	4110	4110	0
526	20250114	110600	19016265	4110	4110	4110	4110	1
527	20250114	110500	19012155	4100	4100	4100	4100	0
528	20250114	110400	19012155	4100	4100	4100	4100	0
529	20250114	110300	19012155	4100	4100	4100	4100	0
530	20250114	110200	19012155	4100	4100	4100	4100	0
531	20250114	110100	19012155	4100	4100	4100	4100	0
532	20250114	110000	19012155	4100	4100	4100	4100	23
533	20250114	105900	18917855	4100	4100	4100	4100	0
534	20250114	105800	18917855	4100	4100	4100	4100	233
535	20250114	105700	17962555	4115	4115	4115	4115	1
536	20250114	105600	17958440	4115	4115	4115	4115	0
537	20250114	105500	17958440	4115	4115	4115	4115	0
538	20250114	105400	17958440	4115	4115	4115	4115	0
539	20250114	105300	17958440	4115	4115	4115	4115	0
540	20250114	105200	17958440	4115	4115	4115	4115	1
541	20250114	105100	17954325	4115	4115	4115	4115	148
542	20250114	105000	17345305	4115	4115	4115	4115	1
543	20250114	104900	17341190	4115	4115	4115	4115	0
544	20250114	104800	17341190	4115	4115	4115	4115	0
545	20250114	104700	17341190	4115	4115	4115	4115	0
546	20250114	104600	17341190	4115	4115	4115	4115	0
547	20250114	104500	17341190	4115	4115	4115	4115	0
548	20250114	104400	17341190	4115	4115	4115	4115	0
549	20250114	104300	17341190	4115	4115	4115	4115	20
550	20250114	104200	17258890	4115	4115	4115	4115	0
551	20250114	104100	17258890	4115	4115	4115	4115	0
552	20250114	104000	17258890	4115	4115	4115	4115	0
553	20250114	103900	17258890	4115	4115	4115	4115	0
554	20250114	103800	17258890	4115	4115	4115	4115	0
555	20250114	103700	17258890	4115	4115	4115	4115	0
556	20250114	103600	17258890	4115	4115	4115	4115	0
557	20250114	103500	17258890	4115	4115	4115	4115	0
558	20250114	103400	17258890	4115	4115	4115	4115	0
559	20250114	103300	17258890	4115	4115	4115	4115	0
560	20250114	103200	17258890	4115	4115	4115	4115	0
561	20250114	103100	17258890	4115	4115	4115	4115	0
562	20250114	103000	17258890	4115	4115	4115	4115	0
563	20250114	102900	17258890	4115	4115	4115	4115	0
564	20250114	102800	17258890	4115	4115	4115	4115	0
565	20250114	102700	17258890	4115	4115	4115	4115	0
566	20250114	102600	17258890	4115	4115	4115	4115	0
567	20250114	102500	17258890	4115	4115	4115	4115	1
568	20250114	102400	17254775	4115	4115	4115	4115	1
569	20250114	102300	17250660	4115	4115	4115	4115	0
570	20250114	102200	17250660	4115	4115	4115	4115	0
571	20250114	102100	17250660	4115	4115	4115	4115	0
572	20250114	102000	17250660	4115	4115	4115	4115	0
573	20250114	101900	17250660	4115	4115	4115	4115	1
574	20250114	101800	17246545	4115	4115	4115	4115	0
575	20250114	101700	17246545	4115	4115	4115	4115	10
576	20250114	101600	17205395	4115	4115	4115	4115	0
577	20250114	101500	17205395	4115	4115	4115	4115	0
578	20250114	101400	17205395	4115	4115	4115	4115	1
579	20250114	101300	17201280	4115	4115	4115	4115	1
580	20250114	101200	17197165	4095	4095	4095	4095	0
581	20250114	101100	17197165	4095	4095	4095	4095	0
582	20250114	101000	17197165	4095	4095	4095	4095	0
583	20250114	100900	17197165	4095	4095	4095	4095	0
584	20250114	100800	17197165	4095	4100	4100	4095	23
585	20250114	100700	17102870	4100	4100	4100	4100	0
586	20250114	100600	17102870	4100	4100	4100	4100	1200
587	20250114	100500	12182870	4100	4110	4110	4100	372
588	20250114	100400	10656670	4110	4110	4110	4110	0
589	20250114	100300	10656670	4110	4110	4110	4110	0
590	20250114	100200	10656670	4110	4110	4110	4110	0
591	20250114	100100	10656670	4110	4110	4110	4110	0
592	20250114	100000	10656670	4110	4110	4110	4110	0
593	20250114	095900	10656670	4110	4110	4110	4110	395
594	20250114	095800	9033220	4110	4110	4110	4110	0
595	20250114	095700	9033220	4110	4110	4110	4110	100
596	20250114	095600	8622220	4110	4110	4110	4110	0
597	20250114	095500	8622220	4110	4110	4110	4110	0
598	20250114	095400	8622220	4110	4110	4110	4110	0
599	20250114	095300	8622220	4110	4110	4110	4110	0
600	20250114	095200	8622220	4110	4110	4110	4110	0
601	20250114	095100	8622220	4110	4110	4110	4110	0
602	20250114	095000	8622220	4110	4110	4110	4110	0
603	20250114	094900	8622220	4110	4110	4110	4110	0
604	20250114	094800	8622220	4110	4110	4110	4110	5
605	20250114	094700	8601670	4110	4115	4115	4110	96
606	20250114	094600	8206810	4115	4115	4115	4115	5
607	20250114	094500	8186235	4115	4115	4115	4115	6
608	20250114	094400	8161545	4115	4115	4115	4115	2
609	20250114	094300	8153315	4115	4115	4115	4115	12
610	20250114	094200	8103935	4105	4105	4105	4105	0
611	20250114	094100	8103935	4105	4105	4105	4105	0
612	20250114	094000	8103935	4105	4105	4105	4105	0
613	20250114	093900	8103935	4105	4105	4105	4105	0
614	20250114	093800	8103935	4105	4105	4105	4105	0
615	20250114	093700	8103935	4105	4105	4105	4105	0
616	20250114	093600	8103935	4105	4110	4110	4105	600
617	20250114	093500	5639800	4115	4120	4120	4115	36
618	20250114	093400	5491655	4120	4120	4120	4120	0
619	20250114	093300	5491655	4120	4125	4125	4120	329
620	20250114	093200	4136160	4135	4135	4135	4135	1
621	20250114	093100	4132025	4130	4130	4130	4130	0
622	20250114	093000	4132025	4130	4130	4130	4130	1
623	20250114	092900	4127895	4135	4135	4135	4135	0
624	20250114	092800	4127895	4135	4135	4135	4135	1
625	20250114	092700	4123760	4120	4120	4120	4120	0
626	20250114	092600	4123760	4120	4120	4120	4120	0
627	20250114	092500	4123760	4120	4120	4120	4120	0
628	20250114	092400	4123760	4120	4120	4120	4120	0
629	20250114	092300	4123760	4120	4120	4120	4120	0
630	20250114	092200	4123760	4120	4120	4120	4120	0
631	20250114	092100	4123760	4120	4120	4120	4120	140
632	20250114	092000	3546960	4120	4120	4120	4120	0
633	20250114	091900	3546960	4120	4120	4120	4120	0
634	20250114	091800	3546960	4120	4120	4120	4120	159
635	20250114	091700	2891880	4125	4125	4125	4125	0
636	20250114	091600	2891880	4125	4125	4125	4125	1
637	20250114	091500	2887755	4125	4125	4125	4125	80
638	20250114	091400	2557755	4130	4125	4130	4125	185
639	20250114	091300	1794455	4125	4125	4125	4125	0
640	20250114	091200	1794455	4125	4125	4125	4125	0
641	20250114	091100	1794455	4125	4125	4125	4125	0
642	20250114	091000	1794455	4125	4125	4125	4125	0
643	20250114	090900	1794455	4125	4125	4125	4125	109
644	20250114	090800	1344830	4130	4130	4130	4130	1
645	20250114	090700	1340700	4140	4140	4140	4140	0
646	20250114	090600	1340700	4140	4140	4140	4140	0
647	20250114	090500	1340700	4140	4140	4140	4140	100
648	20250114	090400	926700	4140	4140	4140	4140	0
649	20250114	090300	926700	4140	4140	4140	4140	33
650	20250114	090200	790080	4115	4115	4115	4115	0
651	20250114	090100	790080	4115	4115	4115	4115	0
652	20250114	090000	790080	4115	4115	4115	4115	192