KissMeData/077360/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	195300	295339755	4135	4135	4135	4135	2487
3	20250109	195200	295339755	4135	4135	4135	4135	0
4	20250109	195100	295339755	4135	4135	4135	4135	0
5	20250109	195000	295339755	4135	4135	4135	4135	0
6	20250109	194900	295339755	4135	4135	4135	4135	0
7	20250109	194800	295339755	4135	4135	4135	4135	0
8	20250109	194700	295339755	4135	4135	4135	4135	0
9	20250109	194600	295339755	4135	4135	4135	4135	0
10	20250109	194500	295339755	4135	4135	4135	4135	0
11	20250109	194400	295339755	4135	4135	4135	4135	0
12	20250109	194300	295339755	4135	4135	4135	4135	0
13	20250109	194200	295339755	4135	4135	4135	4135	0
14	20250109	194100	295339755	4135	4135	4135	4135	0
15	20250109	194000	295339755	4135	4135	4135	4135	0
16	20250109	193900	295339755	4135	4135	4135	4135	0
17	20250109	193800	295339755	4135	4135	4135	4135	0
18	20250109	193700	295339755	4135	4135	4135	4135	0
19	20250109	193600	295339755	4135	4135	4135	4135	0
20	20250109	193500	295339755	4135	4135	4135	4135	0
21	20250109	193400	295339755	4135	4135	4135	4135	0
22	20250109	193300	295339755	4135	4135	4135	4135	0
23	20250109	193200	295339755	4135	4135	4135	4135	0
24	20250109	193100	295339755	4135	4135	4135	4135	0
25	20250109	193000	295339755	4135	4135	4135	4135	0
26	20250109	192900	295339755	4135	4135	4135	4135	0
27	20250109	192800	295339755	4135	4135	4135	4135	0
28	20250109	192700	295339755	4135	4135	4135	4135	0
29	20250109	192600	295339755	4135	4135	4135	4135	0
30	20250109	192500	295339755	4135	4135	4135	4135	0
31	20250109	192400	295339755	4135	4135	4135	4135	0
32	20250109	192300	295339755	4135	4135	4135	4135	2487
33	20250109	192200	295339755	4135	4135	4135	4135	0
34	20250109	192100	295339755	4135	4135	4135	4135	0
35	20250109	192000	295339755	4135	4135	4135	4135	0
36	20250109	191900	295339755	4135	4135	4135	4135	0
37	20250109	191800	295339755	4135	4135	4135	4135	0
38	20250109	191700	295339755	4135	4135	4135	4135	0
39	20250109	191600	295339755	4135	4135	4135	4135	0
40	20250109	191500	295339755	4135	4135	4135	4135	0
41	20250109	191400	295339755	4135	4135	4135	4135	0
42	20250109	191300	295339755	4135	4135	4135	4135	0
43	20250109	191200	295339755	4135	4135	4135	4135	0
44	20250109	191100	295339755	4135	4135	4135	4135	0
45	20250109	191000	295339755	4135	4135	4135	4135	0
46	20250109	190900	295339755	4135	4135	4135	4135	0
47	20250109	190800	295339755	4135	4135	4135	4135	0
48	20250109	190700	295339755	4135	4135	4135	4135	0
49	20250109	190600	295339755	4135	4135	4135	4135	0
50	20250109	190500	295339755	4135	4135	4135	4135	0
51	20250109	190400	295339755	4135	4135	4135	4135	0
52	20250109	190300	295339755	4135	4135	4135	4135	0
53	20250109	190200	295339755	4135	4135	4135	4135	0
54	20250109	190100	295339755	4135	4135	4135	4135	0
55	20250109	190000	295339755	4135	4135	4135	4135	0
56	20250109	185900	295339755	4135	4135	4135	4135	0
57	20250109	185800	295339755	4135	4135	4135	4135	0
58	20250109	185700	295339755	4135	4135	4135	4135	0
59	20250109	185600	295339755	4135	4135	4135	4135	0
60	20250109	185500	295339755	4135	4135	4135	4135	0
61	20250109	185400	295339755	4135	4135	4135	4135	0
62	20250109	185300	295339755	4135	4135	4135	4135	2487
63	20250109	185200	295339755	4135	4135	4135	4135	0
64	20250109	185100	295339755	4135	4135	4135	4135	0
65	20250109	185000	295339755	4135	4135	4135	4135	0
66	20250109	184900	295339755	4135	4135	4135	4135	0
67	20250109	184800	295339755	4135	4135	4135	4135	0
68	20250109	184700	295339755	4135	4135	4135	4135	0
69	20250109	184600	295339755	4135	4135	4135	4135	0
70	20250109	184500	295339755	4135	4135	4135	4135	0
71	20250109	184400	295339755	4135	4135	4135	4135	0
72	20250109	184300	295339755	4135	4135	4135	4135	0
73	20250109	184200	295339755	4135	4135	4135	4135	0
74	20250109	184100	295339755	4135	4135	4135	4135	0
75	20250109	184000	295339755	4135	4135	4135	4135	0
76	20250109	183900	295339755	4135	4135	4135	4135	0
77	20250109	183800	295339755	4135	4135	4135	4135	0
78	20250109	183700	295339755	4135	4135	4135	4135	0
79	20250109	183600	295339755	4135	4135	4135	4135	0
80	20250109	183500	295339755	4135	4135	4135	4135	0
81	20250109	183400	295339755	4135	4135	4135	4135	0
82	20250109	183300	295339755	4135	4135	4135	4135	0
83	20250109	183200	295339755	4135	4135	4135	4135	0
84	20250109	183100	295339755	4135	4135	4135	4135	0
85	20250109	183000	295339755	4135	4135	4135	4135	0
86	20250109	182900	295339755	4135	4135	4135	4135	0
87	20250109	182800	295339755	4135	4135	4135	4135	0
88	20250109	182700	295339755	4135	4135	4135	4135	0
89	20250109	182600	295339755	4135	4135	4135	4135	0
90	20250109	182500	295339755	4135	4135	4135	4135	0
91	20250109	182400	295339755	4135	4135	4135	4135	0
92	20250109	182300	295339755	4135	4135	4135	4135	2487
93	20250109	182200	295339755	4135	4135	4135	4135	0
94	20250109	182100	295339755	4135	4135	4135	4135	0
95	20250109	182000	295339755	4135	4135	4135	4135	0
96	20250109	181900	295339755	4135	4135	4135	4135	0
97	20250109	181800	295339755	4135	4135	4135	4135	0
98	20250109	181700	295339755	4135	4135	4135	4135	0
99	20250109	181600	295339755	4135	4135	4135	4135	0
100	20250109	181500	295339755	4135	4135	4135	4135	0
101	20250109	181400	295339755	4135	4135	4135	4135	0
102	20250109	181300	295339755	4135	4135	4135	4135	0
103	20250109	181200	295339755	4135	4135	4135	4135	0
104	20250109	181100	295339755	4135	4135	4135	4135	0
105	20250109	181000	295339755	4135	4135	4135	4135	0
106	20250109	180900	295339755	4135	4135	4135	4135	0
107	20250109	180800	295339755	4135	4135	4135	4135	0
108	20250109	180700	295339755	4135	4135	4135	4135	0
109	20250109	180600	295339755	4135	4135	4135	4135	0
110	20250109	180500	295339755	4135	4135	4135	4135	0
111	20250109	180400	295339755	4135	4135	4135	4135	0
112	20250109	180300	295339755	4135	4135	4135	4135	0
113	20250109	180200	295339755	4135	4135	4135	4135	0
114	20250109	180100	295339755	4135	4135	4135	4135	0
115	20250109	180000	295339755	4135	4135	4135	4135	0
116	20250109	175900	295339755	4135	4135	4135	4135	0
117	20250109	175800	295339755	4135	4135	4135	4135	0
118	20250109	175700	295339755	4135	4135	4135	4135	0
119	20250109	175600	295339755	4135	4135	4135	4135	0
120	20250109	175500	295339755	4135	4135	4135	4135	0
121	20250109	175400	295339755	4135	4135	4135	4135	0
122	20250109	175300	295339755	4135	4135	4135	4135	2487
123	20250109	175200	295339755	4135	4135	4135	4135	0
124	20250109	175100	295339755	4135	4135	4135	4135	0
125	20250109	175000	295339755	4135	4135	4135	4135	0
126	20250109	174900	295339755	4135	4135	4135	4135	0
127	20250109	174800	295339755	4135	4135	4135	4135	0
128	20250109	174700	295339755	4135	4135	4135	4135	0
129	20250109	174600	295339755	4135	4135	4135	4135	0
130	20250109	174500	295339755	4135	4135	4135	4135	0
131	20250109	174400	295339755	4135	4135	4135	4135	0
132	20250109	174300	295339755	4135	4135	4135	4135	0
133	20250109	174200	295339755	4135	4135	4135	4135	0
134	20250109	174100	295339755	4135	4135	4135	4135	0
135	20250109	174000	295339755	4135	4135	4135	4135	0
136	20250109	173900	295339755	4135	4135	4135	4135	0
137	20250109	173800	295339755	4135	4135	4135	4135	0
138	20250109	173700	295339755	4135	4135	4135	4135	0
139	20250109	173600	295339755	4135	4135	4135	4135	0
140	20250109	173500	295339755	4135	4135	4135	4135	0
141	20250109	173400	295339755	4135	4135	4135	4135	0
142	20250109	173300	295339755	4135	4135	4135	4135	0
143	20250109	173200	295339755	4135	4135	4135	4135	0
144	20250109	173100	295339755	4135	4135	4135	4135	0
145	20250109	173000	295339755	4135	4135	4135	4135	0
146	20250109	172900	295339755	4135	4135	4135	4135	0
147	20250109	172800	295339755	4135	4135	4135	4135	0
148	20250109	172700	295339755	4135	4135	4135	4135	0
149	20250109	172600	295339755	4135	4135	4135	4135	0
150	20250109	172500	295339755	4135	4135	4135	4135	0
151	20250109	172400	295339755	4135	4135	4135	4135	0
152	20250109	172300	295339755	4135	4135	4135	4135	2487
153	20250109	172200	295339755	4135	4135	4135	4135	0
154	20250109	172100	295339755	4135	4135	4135	4135	0
155	20250109	172000	295339755	4135	4135	4135	4135	0
156	20250109	171900	295339755	4135	4135	4135	4135	0
157	20250109	171800	295339755	4135	4135	4135	4135	0
158	20250109	171700	295339755	4135	4135	4135	4135	0
159	20250109	171600	295339755	4135	4135	4135	4135	0
160	20250109	171500	295339755	4135	4135	4135	4135	0
161	20250109	171400	295339755	4135	4135	4135	4135	0
162	20250109	171300	295339755	4135	4135	4135	4135	0
163	20250109	171200	295339755	4135	4135	4135	4135	0
164	20250109	171100	295339755	4135	4135	4135	4135	0
165	20250109	171000	295339755	4135	4135	4135	4135	0
166	20250109	170900	295339755	4135	4135	4135	4135	0
167	20250109	170800	295339755	4135	4135	4135	4135	0
168	20250109	170700	295339755	4135	4135	4135	4135	0
169	20250109	170600	295339755	4135	4135	4135	4135	0
170	20250109	170500	295339755	4135	4135	4135	4135	0
171	20250109	170400	295339755	4135	4135	4135	4135	0
172	20250109	170300	295339755	4135	4135	4135	4135	0
173	20250109	170200	295339755	4135	4135	4135	4135	0
174	20250109	170100	295339755	4135	4135	4135	4135	0
175	20250109	170000	295339755	4135	4135	4135	4135	0
176	20250109	165900	295339755	4135	4135	4135	4135	0
177	20250109	165800	295339755	4135	4135	4135	4135	0
178	20250109	165700	295339755	4135	4135	4135	4135	0
179	20250109	165600	295339755	4135	4135	4135	4135	0
180	20250109	165500	295339755	4135	4135	4135	4135	0
181	20250109	165400	295339755	4135	4135	4135	4135	0
182	20250109	165300	295339755	4135	4135	4135	4135	2487
183	20250109	165200	295339755	4135	4135	4135	4135	0
184	20250109	165100	295339755	4135	4135	4135	4135	0
185	20250109	165000	295339755	4135	4135	4135	4135	0
186	20250109	164900	295339755	4135	4135	4135	4135	0
187	20250109	164800	295339755	4135	4135	4135	4135	0
188	20250109	164700	295339755	4135	4135	4135	4135	0
189	20250109	164600	295339755	4135	4135	4135	4135	0
190	20250109	164500	295339755	4135	4135	4135	4135	0
191	20250109	164400	295339755	4135	4135	4135	4135	0
192	20250109	164300	295339755	4135	4135	4135	4135	0
193	20250109	164200	295339755	4135	4135	4135	4135	0
194	20250109	164100	295339755	4135	4135	4135	4135	0
195	20250109	164000	295339755	4135	4135	4135	4135	0
196	20250109	163900	295339755	4135	4135	4135	4135	0
197	20250109	163800	295339755	4135	4135	4135	4135	0
198	20250109	163700	295339755	4135	4135	4135	4135	0
199	20250109	163600	295339755	4135	4135	4135	4135	0
200	20250109	163500	295339755	4135	4135	4135	4135	0
201	20250109	163400	295339755	4135	4135	4135	4135	0
202	20250109	163300	295339755	4135	4135	4135	4135	0
203	20250109	163200	295339755	4135	4135	4135	4135	0
204	20250109	163100	295339755	4135	4135	4135	4135	0
205	20250109	163000	295339755	4135	4135	4135	4135	0
206	20250109	162900	295339755	4135	4135	4135	4135	0
207	20250109	162800	295339755	4135	4135	4135	4135	0
208	20250109	162700	295339755	4135	4135	4135	4135	0
209	20250109	162600	295339755	4135	4135	4135	4135	0
210	20250109	162500	295339755	4135	4135	4135	4135	0
211	20250109	162400	295339755	4135	4135	4135	4135	0
212	20250109	162300	295339755	4135	4135	4135	4135	2487
213	20250109	162200	295339755	4135	4135	4135	4135	0
214	20250109	162100	295339755	4135	4135	4135	4135	0
215	20250109	162000	295339755	4135	4135	4135	4135	0
216	20250109	161900	295339755	4135	4135	4135	4135	0
217	20250109	161800	295339755	4135	4135	4135	4135	0
218	20250109	161700	295339755	4135	4135	4135	4135	0
219	20250109	161600	295339755	4135	4135	4135	4135	0
220	20250109	161500	295339755	4135	4135	4135	4135	0
221	20250109	161400	295339755	4135	4135	4135	4135	0
222	20250109	161300	295339755	4135	4135	4135	4135	0
223	20250109	161200	295339755	4135	4135	4135	4135	0
224	20250109	161100	295339755	4135	4135	4135	4135	0
225	20250109	161000	295339755	4135	4135	4135	4135	0
226	20250109	160900	295339755	4135	4135	4135	4135	0
227	20250109	160800	295339755	4135	4135	4135	4135	0
228	20250109	160700	295339755	4135	4135	4135	4135	0
229	20250109	160600	295339755	4135	4135	4135	4135	0
230	20250109	160500	295339755	4135	4135	4135	4135	0
231	20250109	160400	295339755	4135	4135	4135	4135	0
232	20250109	160300	295339755	4135	4135	4135	4135	0
233	20250109	160200	295339755	4135	4135	4135	4135	0
234	20250109	160100	295339755	4135	4135	4135	4135	0
235	20250109	160000	295339755	4135	4135	4135	4135	0
236	20250109	155900	295339755	4135	4135	4135	4135	0
237	20250109	155800	295339755	4135	4135	4135	4135	0
238	20250109	155700	295339755	4135	4135	4135	4135	0
239	20250109	155600	295339755	4135	4135	4135	4135	0
240	20250109	155500	295339755	4135	4135	4135	4135	0
241	20250109	155400	295339755	4135	4135	4135	4135	0
242	20250109	155300	295339755	4135	4135	4135	4135	2487
243	20250109	155200	295339755	4135	4135	4135	4135	0
244	20250109	155100	295339755	4135	4135	4135	4135	0
245	20250109	155000	295339755	4135	4135	4135	4135	0
246	20250109	154900	295339755	4135	4135	4135	4135	0
247	20250109	154800	295339755	4135	4135	4135	4135	0
248	20250109	154700	295339755	4135	4135	4135	4135	0
249	20250109	154600	295339755	4135	4135	4135	4135	0
250	20250109	154500	295339755	4135	4135	4135	4135	0
251	20250109	154400	295339755	4135	4135	4135	4135	0
252	20250109	154300	295339755	4135	4135	4135	4135	0
253	20250109	154200	295339755	4135	4135	4135	4135	0
254	20250109	154100	295339755	4135	4135	4135	4135	0
255	20250109	154000	295339755	4135	4135	4135	4135	0
256	20250109	153900	295339755	4135	4135	4135	4135	0
257	20250109	153800	295339755	4135	4135	4135	4135	0
258	20250109	153700	295339755	4135	4135	4135	4135	0
259	20250109	153600	295339755	4135	4135	4135	4135	0
260	20250109	153500	295339755	4135	4135	4135	4135	0
261	20250109	153400	295339755	4135	4135	4135	4135	0
262	20250109	153300	295339755	4135	4135	4135	4135	0
263	20250109	153200	295339755	4135	4135	4135	4135	0
264	20250109	153100	295339755	4135	4135	4135	4135	0
265	20250109	153000	295339755	4135	4135	4135	4135	2487
266	20250109	152900	285056010	4120	4120	4120	4120	0
267	20250109	152800	285056010	4120	4120	4120	4120	0
268	20250109	152700	285056010	4120	4120	4120	4120	0
269	20250109	152600	285056010	4120	4120	4120	4120	0
270	20250109	152500	285056010	4120	4120	4120	4120	0
271	20250109	152400	285056010	4120	4120	4120	4120	0
272	20250109	152300	285056010	4120	4120	4120	4120	0
273	20250109	152200	285056010	4120	4120	4120	4120	0
274	20250109	152100	285056010	4120	4120	4120	4120	0
275	20250109	152000	285056010	4120	4120	4120	4120	0
276	20250109	151900	285056010	4120	4110	4120	4110	228
277	20250109	151800	284117710	4120	4120	4120	4115	72
278	20250109	151700	283821370	4120	4115	4120	4115	488
279	20250109	151600	281813240	4120	4120	4120	4120	16
280	20250109	151500	281747320	4110	4115	4120	4110	139
281	20250109	151400	281175100	4115	4115	4115	4115	56
282	20250109	151300	280944660	4120	4115	4120	4115	4
283	20250109	151200	280928195	4115	4115	4115	4115	176
284	20250109	151100	280203955	4115	4115	4115	4115	50
285	20250109	151000	279998205	4110	4110	4115	4110	85
286	20250109	150900	279648605	4120	4120	4120	4120	0
287	20250109	150800	279648605	4120	4110	4120	4110	16
288	20250109	150700	279582835	4115	4120	4120	4115	54
289	20250109	150600	279360530	4120	4115	4120	4115	51
290	20250109	150500	279150660	4120	4120	4120	4120	2
291	20250109	150400	279142420	4115	4115	4120	4115	12
292	20250109	150300	279093035	4120	4115	4120	4115	192
293	20250109	150200	278302945	4120	4120	4120	4120	0
294	20250109	150100	278302945	4120	4120	4120	4120	0
295	20250109	150000	278302945	4120	4115	4120	4115	60
296	20250109	145900	278056025	4115	4115	4115	4115	0
297	20250109	145800	278056025	4115	4115	4115	4115	56
298	20250109	145700	277825585	4120	4115	4120	4115	280
299	20250109	145600	276673380	4115	4115	4115	4115	0
300	20250109	145500	276673380	4115	4105	4115	4100	1321
301	20250109	145400	271251220	4110	4110	4110	4110	0
302	20250109	145300	271251220	4110	4110	4110	4110	0
303	20250109	145200	271251220	4110	4110	4110	4110	100
304	20250109	145100	270840220	4110	4105	4110	4105	87
305	20250109	145000	270482800	4110	4110	4110	4110	5
306	20250109	144900	270462250	4110	4105	4110	4105	104
307	20250109	144800	270035320	4110	4105	4110	4105	331
308	20250109	144700	268676540	4115	4115	4115	4115	45
309	20250109	144600	268491365	4115	4115	4115	4105	15
310	20250109	144500	268429740	4105	4105	4105	4105	866
311	20250109	144400	264874810	4115	4115	4115	4115	1
312	20250109	144300	264870695	4110	4110	4110	4110	10
313	20250109	144200	264829595	4115	4115	4115	4115	0
314	20250109	144100	264829595	4115	4115	4115	4115	0
315	20250109	144000	264829595	4115	4115	4115	4110	150
316	20250109	143900	264212900	4120	4120	4120	4120	0
317	20250109	143800	264212900	4120	4120	4120	4120	30
318	20250109	143700	264089300	4120	4115	4120	4115	11
319	20250109	143600	264044030	4120	4120	4120	4115	14
320	20250109	143500	263986365	4120	4120	4120	4120	9
321	20250109	143400	263949285	4120	4120	4120	4120	0
322	20250109	143300	263949285	4120	4120	4120	4120	0
323	20250109	143200	263949285	4120	4120	4120	4120	0
324	20250109	143100	263949285	4120	4120	4120	4120	0
325	20250109	143000	263949285	4120	4120	4120	4120	77
326	20250109	142900	263632045	4120	4115	4120	4115	13
327	20250109	142800	263578540	4120	4120	4120	4120	123
328	20250109	142700	263071780	4120	4120	4120	4120	10
329	20250109	142600	263030580	4120	4120	4120	4120	0
330	20250109	142500	263030580	4120	4120	4120	4120	0
331	20250109	142400	263030580	4120	4120	4120	4120	0
332	20250109	142300	263030580	4120	4120	4120	4120	0
333	20250109	142200	263030580	4120	4120	4120	4120	280
334	20250109	142100	261876980	4120	4120	4120	4120	10
335	20250109	142000	261835780	4120	4120	4120	4120	0
336	20250109	141900	261835780	4120	4120	4120	4120	1
337	20250109	141800	261831660	4120	4120	4120	4120	0
338	20250109	141700	261831660	4120	4120	4120	4120	0
339	20250109	141600	261831660	4120	4120	4120	4120	49
340	20250109	141500	261629780	4120	4120	4120	4120	0
341	20250109	141400	261629780	4120	4120	4120	4120	0
342	20250109	141300	261629780	4120	4120	4120	4120	0
343	20250109	141200	261629780	4120	4120	4120	4095	712
344	20250109	141100	258713840	4120	4120	4120	4120	0
345	20250109	141000	258713840	4120	4115	4120	4115	80
346	20250109	140900	258384625	4095	4100	4100	4095	109
347	20250109	140800	257938120	4100	4100	4100	4100	23
348	20250109	140700	257843820	4100	4100	4100	4100	20
349	20250109	140600	257761820	4100	4095	4100	4095	206
350	20250109	140500	256918245	4100	4100	4100	4100	0
351	20250109	140400	256918245	4100	4100	4110	4095	45
352	20250109	140300	256733755	4110	4110	4110	4110	93
353	20250109	140200	256351525	4110	4095	4110	4095	51
354	20250109	140100	256142665	4115	4115	4115	4115	0
355	20250109	140000	256142665	4115	4115	4115	4115	0
356	20250109	135900	256142665	4115	4115	4115	4115	20
357	20250109	135800	256060365	4115	4095	4115	4095	318
358	20250109	135700	254757020	4100	4095	4100	4095	693
359	20250109	135600	251918720	4095	4095	4095	4095	100
360	20250109	135500	251509220	4100	4100	4100	4100	0
361	20250109	135400	251509220	4100	4100	4100	4100	0
362	20250109	135300	251509220	4100	4100	4100	4100	0
363	20250109	135200	251509220	4100	4100	4100	4100	1
364	20250109	135100	251505120	4090	4090	4090	4090	370
365	20250109	135000	249991820	4100	4090	4100	4090	431
366	20250109	134900	248229020	4095	4095	4100	4095	1161
367	20250109	134800	243474420	4100	4100	4100	4100	0
368	20250109	134700	243474420	4100	4100	4100	4100	0
369	20250109	134600	243474420	4100	4100	4100	4100	26
370	20250109	134500	243367820	4100	4100	4100	4100	1
371	20250109	134400	243363720	4100	4100	4100	4100	52
372	20250109	134300	243150520	4095	4095	4095	4095	15
373	20250109	134200	243089095	4100	4100	4100	4100	0
374	20250109	134100	243089095	4100	4100	4100	4100	5
375	20250109	134000	243068595	4100	4100	4100	4100	1
376	20250109	133900	243064495	4100	4100	4100	4100	5
377	20250109	133800	243043995	4100	4105	4105	4100	55
378	20250109	133700	242818245	4100	4100	4100	4100	99
379	20250109	133600	242412345	4105	4105	4105	4105	7
380	20250109	133500	242383610	4105	4105	4105	4105	1
381	20250109	133400	242379505	4095	4105	4105	4095	101
382	20250109	133300	241965900	4090	4110	4110	4090	1392
383	20250109	133200	236269470	4100	4100	4110	4100	149
384	20250109	133100	235658560	4110	4110	4110	4110	2
385	20250109	133000	235650340	4110	4100	4110	4100	62
386	20250109	132900	235396120	4110	4110	4110	4110	0
387	20250109	132800	235396120	4110	4105	4110	4105	32
388	20250109	132700	235264750	4110	4115	4115	4100	11919
389	20250109	132600	186310070	4120	4120	4120	4120	132
390	20250109	132500	185766230	4120	4120	4120	4115	1389
391	20250109	132400	180045265	4125	4125	4125	4125	0
392	20250109	132300	180045265	4125	4125	4125	4125	0
393	20250109	132200	180045265	4125	4120	4125	4120	153
394	20250109	132100	179414900	4120	4120	4120	4120	65
395	20250109	132000	179147100	4125	4125	4125	4125	0
396	20250109	131900	179147100	4125	4125	4125	4125	20
397	20250109	131800	179064600	4125	4125	4125	4125	0
398	20250109	131700	179064600	4125	4125	4125	4125	11
399	20250109	131600	179019225	4115	4115	4115	4115	0
400	20250109	131500	179019225	4115	4115	4115	4115	739
401	20250109	131400	175978240	4125	4125	4125	4125	132
402	20250109	131300	175433740	4125	4125	4125	4125	0
403	20250109	131200	175433740	4125	4125	4125	4125	192
404	20250109	131100	174641740	4115	4130	4130	4115	108
405	20250109	131000	174196315	4130	4130	4130	4130	0
406	20250109	130900	174196315	4130	4125	4130	4125	6
407	20250109	130800	174171560	4130	4130	4130	4130	5
408	20250109	130700	174150910	4130	4130	4130	4130	0
409	20250109	130600	174150910	4130	4130	4130	4130	2
410	20250109	130500	174142650	4130	4130	4130	4130	0
411	20250109	130400	174142650	4130	4130	4130	4130	0
412	20250109	130300	174142650	4130	4130	4130	4130	0
413	20250109	130200	174142650	4130	4125	4130	4125	5000
414	20250109	130100	153495900	4130	4130	4130	4130	0
415	20250109	130000	153495900	4130	4130	4130	4130	0
416	20250109	125900	153495900	4130	4130	4130	4130	1
417	20250109	125800	153491770	4130	4130	4130	4130	2
418	20250109	125700	153483510	4115	4120	4120	4115	591
419	20250109	125600	151049170	4130	4130	4130	4130	1
420	20250109	125500	151045040	4130	4120	4130	4120	485
421	20250109	125400	149046830	4130	4130	4130	4130	207
422	20250109	125300	148191920	4130	4130	4130	4130	0
423	20250109	125200	148191920	4130	4130	4130	4130	0
424	20250109	125100	148191920	4130	4130	4130	4130	0
425	20250109	125000	148191920	4130	4130	4130	4130	1
426	20250109	124900	148187790	4120	4130	4130	4120	4
427	20250109	124800	148171290	4120	4125	4125	4120	152
428	20250109	124700	147544300	4130	4130	4130	4130	122
429	20250109	124600	147040440	4130	4130	4130	4130	0
430	20250109	124500	147040440	4130	4130	4130	4130	0
431	20250109	124400	147040440	4130	4130	4130	4130	0
432	20250109	124300	147040440	4130	4130	4130	4130	0
433	20250109	124200	147040440	4130	4130	4130	4130	0
434	20250109	124100	147040440	4130	4130	4130	4130	86
435	20250109	124000	146685260	4125	4125	4125	4125	0
436	20250109	123900	146685260	4125	4125	4125	4125	0
437	20250109	123800	146685260	4125	4125	4125	4125	1
438	20250109	123700	146681135	4125	4125	4125	4125	100
439	20250109	123600	146268635	4125	4125	4125	4125	0
440	20250109	123500	146268635	4125	4125	4125	4125	0
441	20250109	123400	146268635	4125	4125	4125	4125	3
442	20250109	123300	146256260	4130	4130	4130	4130	0
443	20250109	123200	146256260	4130	4130	4130	4130	0
444	20250109	123100	146256260	4130	4130	4130	4130	0
445	20250109	123000	146256260	4130	4130	4130	4130	0
446	20250109	122900	146256260	4130	4130	4130	4130	1
447	20250109	122800	146252130	4130	4130	4130	4130	0
448	20250109	122700	146252130	4130	4130	4130	4130	0
449	20250109	122600	146252130	4130	4130	4130	4130	0
450	20250109	122500	146252130	4130	4130	4130	4130	0
451	20250109	122400	146252130	4130	4130	4130	4130	200
452	20250109	122300	145426130	4115	4115	4115	4115	0
453	20250109	122200	145426130	4115	4120	4120	4115	2600
454	20250109	122100	134727120	4130	4130	4130	4130	0
455	20250109	122000	134727120	4130	4130	4130	4130	0
456	20250109	121900	134727120	4130	4130	4130	4130	0
457	20250109	121800	134727120	4130	4130	4130	4130	0
458	20250109	121700	134727120	4130	4130	4130	4130	0
459	20250109	121600	134727120	4130	4130	4130	4130	0
460	20250109	121500	134727120	4130	4130	4130	4130	0
461	20250109	121400	134727120	4130	4130	4130	4130	0
462	20250109	121300	134727120	4130	4130	4130	4110	5273
463	20250109	121200	113022390	4130	4130	4130	4130	0
464	20250109	121100	113022390	4130	4130	4130	4130	0
465	20250109	121000	113022390	4130	4130	4130	4130	0
466	20250109	120900	113022390	4130	4130	4130	4130	20
467	20250109	120800	112939790	4130	4130	4130	4130	21
468	20250109	120700	112853060	4120	4120	4120	4120	0
469	20250109	120600	112853060	4120	4120	4120	4120	500
470	20250109	120500	110793060	4120	4120	4120	4120	1367
471	20250109	120400	105161020	4120	4125	4125	4120	2706
472	20250109	120300	94006530	4125	4125	4125	4125	5
473	20250109	120200	93985905	4130	4130	4130	4130	1
474	20250109	120100	93981775	4130	4130	4130	4130	0
475	20250109	120000	93981775	4130	4130	4130	4130	0
476	20250109	115900	93981775	4130	4130	4130	4130	0
477	20250109	115800	93981775	4130	4130	4130	4130	0
478	20250109	115700	93981775	4130	4130	4130	4130	0
479	20250109	115600	93981775	4130	4130	4130	4130	0
480	20250109	115500	93981775	4130	4130	4130	4130	0
481	20250109	115400	93981775	4130	4130	4130	4130	10
482	20250109	115300	93940475	4125	4125	4125	4125	1
483	20250109	115200	93936350	4125	4130	4135	4125	1695
484	20250109	115100	86938065	4140	4140	4140	4140	0
485	20250109	115000	86938065	4140	4140	4140	4140	131
486	20250109	114900	86395725	4140	4140	4140	4140	10
487	20250109	114800	86354325	4140	4140	4140	4140	20
488	20250109	114700	86271525	4140	4140	4140	4140	10
489	20250109	114600	86230125	4140	4140	4140	4140	0
490	20250109	114500	86230125	4140	4140	4140	4140	6
491	20250109	114400	86205285	4135	4135	4135	4135	0
492	20250109	114300	86205285	4135	4135	4135	4135	3
493	20250109	114200	86192880	4140	4140	4140	4140	0
494	20250109	114100	86192880	4140	4140	4140	4140	0
495	20250109	114000	86192880	4140	4140	4140	4140	0
496	20250109	113900	86192880	4140	4140	4140	4140	0
497	20250109	113800	86192880	4140	4140	4140	4140	0
498	20250109	113700	86192880	4140	4140	4140	4140	0
499	20250109	113600	86192880	4140	4140	4140	4140	0
500	20250109	113500	86192880	4140	4140	4140	4140	27
501	20250109	113400	86081100	4140	4140	4140	4140	1
502	20250109	113300	86076960	4135	4135	4135	4135	105
503	20250109	113200	85642785	4140	4140	4140	4140	0
504	20250109	113100	85642785	4140	4140	4140	4140	0
505	20250109	113000	85642785	4140	4140	4140	4140	0
506	20250109	112900	85642785	4140	4140	4140	4140	0
507	20250109	112800	85642785	4140	4140	4140	4140	0
508	20250109	112700	85642785	4140	4140	4140	4140	4
509	20250109	112600	85626225	4145	4140	4145	4140	47
510	20250109	112500	85431640	4140	4140	4140	4140	30
511	20250109	112400	85307440	4140	4140	4140	4140	1
512	20250109	112300	85303300	4140	4140	4140	4140	0
513	20250109	112200	85303300	4140	4140	4140	4140	42
514	20250109	112100	85129420	4140	4140	4140	4140	0
515	20250109	112000	85129420	4140	4140	4140	4140	6
516	20250109	111900	85104580	4145	4145	4145	4145	20
517	20250109	111800	85021680	4145	4145	4145	4145	0
518	20250109	111700	85021680	4145	4145	4145	4145	0
519	20250109	111600	85021680	4145	4145	4145	4145	0
520	20250109	111500	85021680	4145	4145	4145	4145	0
521	20250109	111400	85021680	4145	4145	4145	4145	0
522	20250109	111300	85021680	4145	4145	4145	4145	0
523	20250109	111200	85021680	4145	4145	4145	4145	0
524	20250109	111100	85021680	4145	4130	4145	4130	847
525	20250109	111000	81521475	4130	4130	4130	4130	0
526	20250109	110900	81521475	4130	4130	4130	4125	122
527	20250109	110800	81018110	4130	4130	4130	4130	50
528	20250109	110700	80811610	4130	4130	4130	4130	0
529	20250109	110600	80811610	4130	4130	4130	4130	9
530	20250109	110500	80774440	4130	4130	4130	4130	0
531	20250109	110400	80774440	4130	4130	4130	4130	0
532	20250109	110300	80774440	4130	4130	4130	4130	0
533	20250109	110200	80774440	4130	4130	4130	4130	0
534	20250109	110100	80774440	4130	4130	4130	4130	0
535	20250109	110000	80774440	4130	4130	4130	4130	0
536	20250109	105900	80774440	4130	4130	4130	4130	0
537	20250109	105800	80774440	4130	4130	4130	4130	10
538	20250109	105700	80733140	4120	4125	4125	4120	122
539	20250109	105600	80230430	4130	4130	4130	4130	0
540	20250109	105500	80230430	4130	4130	4130	4130	17
541	20250109	105400	80160220	4130	4130	4130	4130	0
542	20250109	105300	80160220	4130	4130	4130	4130	0
543	20250109	105200	80160220	4130	4130	4130	4130	1
544	20250109	105100	80156090	4120	4120	4120	4120	78
545	20250109	105000	79834730	4130	4120	4130	4120	21
546	20250109	104900	79748200	4130	4115	4130	4115	15
547	20250109	104800	79686265	4130	4130	4130	4130	0
548	20250109	104700	79686265	4130	4130	4130	4130	0
549	20250109	104600	79686265	4130	4130	4130	4130	8
550	20250109	104500	79653225	4130	4130	4130	4130	0
551	20250109	104400	79653225	4130	4120	4130	4120	701
552	20250109	104300	76765095	4120	4120	4120	4120	137
553	20250109	104200	76200655	4125	4125	4125	4125	390
554	20250109	104100	74591905	4130	4130	4130	4130	0
555	20250109	104000	74591905	4130	4130	4130	4130	10
556	20250109	103900	74550605	4130	4130	4130	4130	50
557	20250109	103800	74344105	4130	4130	4130	4130	1
558	20250109	103700	74339975	4125	4130	4130	4125	507
559	20250109	103600	72248575	4135	4135	4135	4135	22
560	20250109	103500	72157605	4135	4135	4135	4135	1
561	20250109	103400	72153470	4130	4135	4135	4130	101
562	20250109	103300	71736335	4130	4130	4130	4130	1
563	20250109	103200	71732205	4135	4135	4135	4135	31
564	20250109	103100	71604020	4135	4130	4135	4130	103
565	20250109	103000	71178625	4140	4140	4140	4140	1
566	20250109	102900	71174485	4135	4135	4135	4135	67
567	20250109	102800	70897440	4130	4130	4130	4130	0
568	20250109	102700	70897440	4130	4130	4130	4130	720
569	20250109	102600	67923840	4130	4130	4130	4130	0
570	20250109	102500	67923840	4130	4135	4135	4130	460
571	20250109	102400	66023740	4140	4140	4140	4140	0
572	20250109	102300	66023740	4140	4135	4140	4135	2
573	20250109	102200	66015465	4130	4130	4130	4130	0
574	20250109	102100	66015465	4130	4130	4130	4130	100
575	20250109	102000	65602465	4145	4145	4145	4145	2
576	20250109	101900	65594175	4130	4130	4130	4130	87
577	20250109	101800	65234865	4130	4135	4135	4130	9
578	20250109	101700	65197670	4135	4135	4145	4135	96
579	20250109	101600	64800700	4140	4140	4140	4140	50
580	20250109	101500	64593700	4145	4145	4145	4145	0
581	20250109	101400	64593700	4145	4145	4145	4145	0
582	20250109	101300	64593700	4145	4145	4145	4145	8
583	20250109	101200	64560540	4125	4145	4145	4125	305
584	20250109	101100	63302315	4145	4145	4145	4145	1
585	20250109	101000	63298170	4145	4145	4145	4145	2
586	20250109	100900	63289880	4125	4125	4125	4125	2
587	20250109	100800	63281630	4145	4145	4145	4145	100
588	20250109	100700	62867130	4145	4145	4145	4145	0
589	20250109	100600	62867130	4145	4145	4145	4145	0
590	20250109	100500	62867130	4145	4145	4145	4145	0
591	20250109	100400	62867130	4145	4145	4145	4145	0
592	20250109	100300	62867130	4145	4125	4145	4120	1250
593	20250109	100200	57715595	4125	4125	4125	4125	2
594	20250109	100100	57707345	4130	4130	4130	4130	13
595	20250109	100000	57653655	4140	4140	4140	4140	0
596	20250109	095900	57653655	4140	4140	4140	4140	0
597	20250109	095800	57653655	4140	4140	4140	4140	11
598	20250109	095700	57608115	4140	4130	4140	4120	1902
599	20250109	095600	49763625	4140	4140	4140	4140	26
600	20250109	095500	49655985	4145	4145	4145	4145	0
601	20250109	095400	49655985	4145	4145	4145	4145	2
602	20250109	095300	49647695	4130	4145	4145	4130	2
603	20250109	095200	49639420	4130	4145	4145	4130	27
604	20250109	095100	49527550	4130	4145	4145	4130	4
605	20250109	095000	49511000	4145	4145	4145	4145	12
606	20250109	094900	49461260	4145	4130	4145	4130	6
607	20250109	094800	49436450	4145	4125	4145	4125	89
608	20250109	094700	49069015	4125	4145	4145	4125	53
609	20250109	094600	48849370	4145	4140	4145	4140	694
610	20250109	094500	45976195	4140	4140	4140	4140	700
611	20250109	094400	43078195	4140	4140	4140	4140	3
612	20250109	094300	43065775	4140	4140	4140	4140	8
613	20250109	094200	43032655	4140	4125	4140	4120	1006
614	20250109	094100	38885085	4140	4140	4140	4140	2
615	20250109	094000	38876805	4150	4150	4150	4150	0
616	20250109	093900	38876805	4150	4150	4150	4150	0
617	20250109	093800	38876805	4150	4150	4150	4150	1
618	20250109	093700	38872655	4125	4130	4150	4125	377
619	20250109	093600	37316375	4155	4140	4155	4135	1325
620	20250109	093500	31834615	4160	4160	4160	4160	1
621	20250109	093400	31830455	4140	4145	4145	4140	754
622	20250109	093300	28706395	4145	4145	4145	4145	0
623	20250109	093200	28706395	4145	4145	4145	4145	0
624	20250109	093100	28706395	4145	4165	4170	4145	107
625	20250109	093000	28262360	4170	4150	4170	4150	49
626	20250109	092900	28058970	4170	4170	4170	4170	2
627	20250109	092800	28050630	4160	4165	4165	4155	305
628	20250109	092700	26781850	4175	4170	4175	4170	50
629	20250109	092600	26573130	4170	4155	4170	4155	1271
630	20250109	092500	21288780	4155	4155	4155	4155	10
631	20250109	092400	21247230	4155	4150	4155	4150	165
632	20250109	092300	20562475	4160	4160	4160	4160	0
633	20250109	092200	20562475	4160	4160	4160	4160	0
634	20250109	092100	20562475	4160	4150	4160	4150	10
635	20250109	092000	20520965	4150	4150	4150	4150	900
636	20250109	091900	16785965	4150	4145	4150	4140	644
637	20250109	091800	14119295	4150	4150	4150	4140	43
638	20250109	091700	13940875	4150	4145	4150	4140	203
639	20250109	091600	13099945	4150	4150	4150	4145	279
640	20250109	091500	11943125	4160	4145	4160	4145	51
641	20250109	091400	11731715	4150	4150	4150	4150	5
642	20250109	091300	11710965	4150	4160	4160	4150	5
643	20250109	091200	11690175	4160	4150	4160	4150	1202
644	20250109	091100	6701855	4160	4160	4160	4160	0
645	20250109	091000	6701855	4160	4145	4160	4145	111
646	20250109	090900	6241665	4150	4160	4160	4150	154
647	20250109	090800	5602465	4160	4150	4160	4150	19
648	20250109	090700	5523605	4155	4160	4170	4155	268
649	20250109	090600	4409470	4175	4170	4175	4170	2
650	20250109	090500	4401125	4180	4180	4180	4170	17
651	20250109	090400	4330145	4180	4190	4190	4165	106
652	20250109	090300	3888595	4175	4190	4190	4170	304
653	20250109	090200	2620350	4165	4180	4180	4165	460
654	20250109	090100	700550	4180	4180	4180	4180	0
655	20250109	090000	700550	4180	4195	4195	4180	167