KissMeData/024880/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190900	363716415	4085	4085	4085	4085	3672
3	20250107	190800	363716415	4085	4085	4085	4085	0
4	20250107	190700	363716415	4085	4085	4085	4085	0
5	20250107	190600	363716415	4085	4085	4085	4085	0
6	20250107	190500	363716415	4085	4085	4085	4085	0
7	20250107	190400	363716415	4085	4085	4085	4085	0
8	20250107	190300	363716415	4085	4085	4085	4085	0
9	20250107	190200	363716415	4085	4085	4085	4085	0
10	20250107	190100	363716415	4085	4085	4085	4085	0
11	20250107	190000	363716415	4085	4085	4085	4085	0
12	20250107	185900	363716415	4085	4085	4085	4085	0
13	20250107	185800	363716415	4085	4085	4085	4085	0
14	20250107	185700	363716415	4085	4085	4085	4085	0
15	20250107	185600	363716415	4085	4085	4085	4085	0
16	20250107	185500	363716415	4085	4085	4085	4085	0
17	20250107	185400	363716415	4085	4085	4085	4085	0
18	20250107	185300	363716415	4085	4085	4085	4085	0
19	20250107	185200	363716415	4085	4085	4085	4085	0
20	20250107	185100	363716415	4085	4085	4085	4085	0
21	20250107	185000	363716415	4085	4085	4085	4085	0
22	20250107	184900	363716415	4085	4085	4085	4085	0
23	20250107	184800	363716415	4085	4085	4085	4085	0
24	20250107	184700	363716415	4085	4085	4085	4085	0
25	20250107	184600	363716415	4085	4085	4085	4085	0
26	20250107	184500	363716415	4085	4085	4085	4085	0
27	20250107	184400	363716415	4085	4085	4085	4085	0
28	20250107	184300	363716415	4085	4085	4085	4085	0
29	20250107	184200	363716415	4085	4085	4085	4085	0
30	20250107	184100	363716415	4085	4085	4085	4085	0
31	20250107	184000	363716415	4085	4085	4085	4085	0
32	20250107	183900	363716415	4085	4085	4085	4085	3672
33	20250107	183800	363716415	4085	4085	4085	4085	0
34	20250107	183700	363716415	4085	4085	4085	4085	0
35	20250107	183600	363716415	4085	4085	4085	4085	0
36	20250107	183500	363716415	4085	4085	4085	4085	0
37	20250107	183400	363716415	4085	4085	4085	4085	0
38	20250107	183300	363716415	4085	4085	4085	4085	0
39	20250107	183200	363716415	4085	4085	4085	4085	0
40	20250107	183100	363716415	4085	4085	4085	4085	0
41	20250107	183000	363716415	4085	4085	4085	4085	0
42	20250107	182900	363716415	4085	4085	4085	4085	0
43	20250107	182800	363716415	4085	4085	4085	4085	0
44	20250107	182700	363716415	4085	4085	4085	4085	0
45	20250107	182600	363716415	4085	4085	4085	4085	0
46	20250107	182500	363716415	4085	4085	4085	4085	0
47	20250107	182400	363716415	4085	4085	4085	4085	0
48	20250107	182300	363716415	4085	4085	4085	4085	0
49	20250107	182200	363716415	4085	4085	4085	4085	0
50	20250107	182100	363716415	4085	4085	4085	4085	0
51	20250107	182000	363716415	4085	4085	4085	4085	0
52	20250107	181900	363716415	4085	4085	4085	4085	0
53	20250107	181800	363716415	4085	4085	4085	4085	0
54	20250107	181700	363716415	4085	4085	4085	4085	0
55	20250107	181600	363716415	4085	4085	4085	4085	0
56	20250107	181500	363716415	4085	4085	4085	4085	0
57	20250107	181400	363716415	4085	4085	4085	4085	0
58	20250107	181300	363716415	4085	4085	4085	4085	0
59	20250107	181200	363716415	4085	4085	4085	4085	0
60	20250107	181100	363716415	4085	4085	4085	4085	0
61	20250107	181000	363716415	4085	4085	4085	4085	0
62	20250107	180900	363716415	4085	4085	4085	4085	3672
63	20250107	180800	363716415	4085	4085	4085	4085	0
64	20250107	180700	363716415	4085	4085	4085	4085	0
65	20250107	180600	363716415	4085	4085	4085	4085	0
66	20250107	180500	363716415	4085	4085	4085	4085	0
67	20250107	180400	363716415	4085	4085	4085	4085	0
68	20250107	180300	363716415	4085	4085	4085	4085	0
69	20250107	180200	363716415	4085	4085	4085	4085	0
70	20250107	180100	363716415	4085	4085	4085	4085	0
71	20250107	180000	363716415	4085	4085	4085	4085	0
72	20250107	175900	363716415	4085	4085	4085	4085	0
73	20250107	175800	363716415	4085	4085	4085	4085	0
74	20250107	175700	363716415	4085	4085	4085	4085	0
75	20250107	175600	363716415	4085	4085	4085	4085	0
76	20250107	175500	363716415	4085	4085	4085	4085	0
77	20250107	175400	363716415	4085	4085	4085	4085	0
78	20250107	175300	363716415	4085	4085	4085	4085	0
79	20250107	175200	363716415	4085	4085	4085	4085	0
80	20250107	175100	363716415	4085	4085	4085	4085	0
81	20250107	175000	363716415	4085	4085	4085	4085	0
82	20250107	174900	363716415	4085	4085	4085	4085	0
83	20250107	174800	363716415	4085	4085	4085	4085	0
84	20250107	174700	363716415	4085	4085	4085	4085	0
85	20250107	174600	363716415	4085	4085	4085	4085	0
86	20250107	174500	363716415	4085	4085	4085	4085	0
87	20250107	174400	363716415	4085	4085	4085	4085	0
88	20250107	174300	363716415	4085	4085	4085	4085	0
89	20250107	174200	363716415	4085	4085	4085	4085	0
90	20250107	174100	363716415	4085	4085	4085	4085	0
91	20250107	174000	363716415	4085	4085	4085	4085	0
92	20250107	173900	363716415	4085	4085	4085	4085	3672
93	20250107	173800	363716415	4085	4085	4085	4085	0
94	20250107	173700	363716415	4085	4085	4085	4085	0
95	20250107	173600	363716415	4085	4085	4085	4085	0
96	20250107	173500	363716415	4085	4085	4085	4085	0
97	20250107	173400	363716415	4085	4085	4085	4085	0
98	20250107	173300	363716415	4085	4085	4085	4085	0
99	20250107	173200	363716415	4085	4085	4085	4085	0
100	20250107	173100	363716415	4085	4085	4085	4085	0
101	20250107	173000	363716415	4085	4085	4085	4085	0
102	20250107	172900	363716415	4085	4085	4085	4085	0
103	20250107	172800	363716415	4085	4085	4085	4085	0
104	20250107	172700	363716415	4085	4085	4085	4085	0
105	20250107	172600	363716415	4085	4085	4085	4085	0
106	20250107	172500	363716415	4085	4085	4085	4085	0
107	20250107	172400	363716415	4085	4085	4085	4085	0
108	20250107	172300	363716415	4085	4085	4085	4085	0
109	20250107	172200	363716415	4085	4085	4085	4085	0
110	20250107	172100	363716415	4085	4085	4085	4085	0
111	20250107	172000	363716415	4085	4085	4085	4085	0
112	20250107	171900	363716415	4085	4085	4085	4085	0
113	20250107	171800	363716415	4085	4085	4085	4085	0
114	20250107	171700	363716415	4085	4085	4085	4085	0
115	20250107	171600	363716415	4085	4085	4085	4085	0
116	20250107	171500	363716415	4085	4085	4085	4085	0
117	20250107	171400	363716415	4085	4085	4085	4085	0
118	20250107	171300	363716415	4085	4085	4085	4085	0
119	20250107	171200	363716415	4085	4085	4085	4085	0
120	20250107	171100	363716415	4085	4085	4085	4085	0
121	20250107	171000	363716415	4085	4085	4085	4085	0
122	20250107	170900	363716415	4085	4085	4085	4085	3672
123	20250107	170800	363716415	4085	4085	4085	4085	0
124	20250107	170700	363716415	4085	4085	4085	4085	0
125	20250107	170600	363716415	4085	4085	4085	4085	0
126	20250107	170500	363716415	4085	4085	4085	4085	0
127	20250107	170400	363716415	4085	4085	4085	4085	0
128	20250107	170300	363716415	4085	4085	4085	4085	0
129	20250107	170200	363716415	4085	4085	4085	4085	0
130	20250107	170100	363716415	4085	4085	4085	4085	0
131	20250107	170000	363716415	4085	4085	4085	4085	0
132	20250107	165900	363716415	4085	4085	4085	4085	0
133	20250107	165800	363716415	4085	4085	4085	4085	0
134	20250107	165700	363716415	4085	4085	4085	4085	0
135	20250107	165600	363716415	4085	4085	4085	4085	0
136	20250107	165500	363716415	4085	4085	4085	4085	0
137	20250107	165400	363716415	4085	4085	4085	4085	0
138	20250107	165300	363716415	4085	4085	4085	4085	0
139	20250107	165200	363716415	4085	4085	4085	4085	0
140	20250107	165100	363716415	4085	4085	4085	4085	0
141	20250107	165000	363716415	4085	4085	4085	4085	0
142	20250107	164900	363716415	4085	4085	4085	4085	0
143	20250107	164800	363716415	4085	4085	4085	4085	0
144	20250107	164700	363716415	4085	4085	4085	4085	0
145	20250107	164600	363716415	4085	4085	4085	4085	0
146	20250107	164500	363716415	4085	4085	4085	4085	0
147	20250107	164400	363716415	4085	4085	4085	4085	0
148	20250107	164300	363716415	4085	4085	4085	4085	0
149	20250107	164200	363716415	4085	4085	4085	4085	0
150	20250107	164100	363716415	4085	4085	4085	4085	0
151	20250107	164000	363716415	4085	4085	4085	4085	0
152	20250107	163900	363716415	4085	4085	4085	4085	3672
153	20250107	163800	363716415	4085	4085	4085	4085	0
154	20250107	163700	363716415	4085	4085	4085	4085	0
155	20250107	163600	363716415	4085	4085	4085	4085	0
156	20250107	163500	363716415	4085	4085	4085	4085	0
157	20250107	163400	363716415	4085	4085	4085	4085	0
158	20250107	163300	363716415	4085	4085	4085	4085	0
159	20250107	163200	363716415	4085	4085	4085	4085	0
160	20250107	163100	363716415	4085	4085	4085	4085	0
161	20250107	163000	363716415	4085	4085	4085	4085	0
162	20250107	162900	363716415	4085	4085	4085	4085	0
163	20250107	162800	363716415	4085	4085	4085	4085	0
164	20250107	162700	363716415	4085	4085	4085	4085	0
165	20250107	162600	363716415	4085	4085	4085	4085	0
166	20250107	162500	363716415	4085	4085	4085	4085	0
167	20250107	162400	363716415	4085	4085	4085	4085	0
168	20250107	162300	363716415	4085	4085	4085	4085	0
169	20250107	162200	363716415	4085	4085	4085	4085	0
170	20250107	162100	363716415	4085	4085	4085	4085	0
171	20250107	162000	363716415	4085	4085	4085	4085	0
172	20250107	161900	363716415	4085	4085	4085	4085	0
173	20250107	161800	363716415	4085	4085	4085	4085	0
174	20250107	161700	363716415	4085	4085	4085	4085	0
175	20250107	161600	363716415	4085	4085	4085	4085	0
176	20250107	161500	363716415	4085	4085	4085	4085	0
177	20250107	161400	363716415	4085	4085	4085	4085	0
178	20250107	161300	363716415	4085	4085	4085	4085	0
179	20250107	161200	363716415	4085	4085	4085	4085	0
180	20250107	161100	363716415	4085	4085	4085	4085	0
181	20250107	161000	363716415	4085	4085	4085	4085	0
182	20250107	160900	363716415	4085	4085	4085	4085	3672
183	20250107	160800	363716415	4085	4085	4085	4085	0
184	20250107	160700	363716415	4085	4085	4085	4085	0
185	20250107	160600	363716415	4085	4085	4085	4085	0
186	20250107	160500	363716415	4085	4085	4085	4085	0
187	20250107	160400	363716415	4085	4085	4085	4085	0
188	20250107	160300	363716415	4085	4085	4085	4085	0
189	20250107	160200	363716415	4085	4085	4085	4085	0
190	20250107	160100	363716415	4085	4085	4085	4085	0
191	20250107	160000	363716415	4085	4085	4085	4085	0
192	20250107	155900	363716415	4085	4085	4085	4085	0
193	20250107	155800	363716415	4085	4085	4085	4085	0
194	20250107	155700	363716415	4085	4085	4085	4085	0
195	20250107	155600	363716415	4085	4085	4085	4085	0
196	20250107	155500	363716415	4085	4085	4085	4085	0
197	20250107	155400	363716415	4085	4085	4085	4085	0
198	20250107	155300	363716415	4085	4085	4085	4085	0
199	20250107	155200	363716415	4085	4085	4085	4085	0
200	20250107	155100	363716415	4085	4085	4085	4085	0
201	20250107	155000	363716415	4085	4085	4085	4085	0
202	20250107	154900	363716415	4085	4085	4085	4085	0
203	20250107	154800	363716415	4085	4085	4085	4085	0
204	20250107	154700	363716415	4085	4085	4085	4085	0
205	20250107	154600	363716415	4085	4085	4085	4085	0
206	20250107	154500	363716415	4085	4085	4085	4085	0
207	20250107	154400	363716415	4085	4085	4085	4085	0
208	20250107	154300	363716415	4085	4085	4085	4085	0
209	20250107	154200	363716415	4085	4085	4085	4085	0
210	20250107	154100	363716415	4085	4085	4085	4085	0
211	20250107	154000	363716415	4085	4085	4085	4085	0
212	20250107	153900	363716415	4085	4085	4085	4085	3672
213	20250107	153800	363716415	4085	4085	4085	4085	0
214	20250107	153700	363716415	4085	4085	4085	4085	0
215	20250107	153600	363716415	4085	4085	4085	4085	0
216	20250107	153500	363716415	4085	4085	4085	4085	0
217	20250107	153400	363716415	4085	4085	4085	4085	0
218	20250107	153300	363716415	4085	4085	4085	4085	0
219	20250107	153200	363716415	4085	4085	4085	4085	0
220	20250107	153100	363716415	4085	4085	4085	4085	0
221	20250107	153000	363716415	4085	4085	4085	4085	3672
222	20250107	152900	348716295	4065	4065	4065	4065	0
223	20250107	152800	348716295	4065	4065	4065	4065	0
224	20250107	152700	348716295	4065	4065	4065	4065	0
225	20250107	152600	348716295	4065	4065	4065	4065	0
226	20250107	152500	348716295	4065	4065	4065	4065	0
227	20250107	152400	348716295	4065	4065	4065	4065	0
228	20250107	152300	348716295	4065	4065	4065	4065	0
229	20250107	152200	348716295	4065	4065	4065	4065	0
230	20250107	152100	348716295	4065	4065	4065	4065	0
231	20250107	152000	348716295	4065	4065	4065	4065	0
232	20250107	151900	348716295	4065	4050	4065	4050	9
233	20250107	151800	348679760	4065	4050	4065	4050	104
234	20250107	151700	348258545	4050	4050	4050	4050	100
235	20250107	151600	347853545	4065	4050	4065	4050	218
236	20250107	151500	346970630	4040	4060	4065	4040	845
237	20250107	151400	343556220	4065	4065	4065	4065	2
238	20250107	151300	343548090	4065	4075	4075	4055	4
239	20250107	151200	343531835	4065	4075	4080	4065	14
240	20250107	151100	343474790	4080	4065	4080	4065	268
241	20250107	151000	342384605	4065	4065	4065	4065	4
242	20250107	150900	342368345	4045	4050	4070	4045	335
243	20250107	150800	341012785	4050	4050	4050	4045	233
244	20250107	150700	340069635	4050	4070	4070	4045	47
245	20250107	150600	339879410	4070	4050	4070	4045	132
246	20250107	150500	339344975	4045	4050	4050	4045	33
247	20250107	150400	339211335	4075	4075	4075	4075	0
248	20250107	150300	339211335	4075	4075	4075	4075	0
249	20250107	150200	339211335	4075	4055	4075	4040	1167
250	20250107	150100	334489545	4045	4045	4055	4045	383
251	20250107	150000	332937780	4040	4045	4045	4040	195
252	20250107	145900	332149830	4045	4045	4045	4045	0
253	20250107	145800	332149830	4045	4045	4045	4045	5
254	20250107	145700	332129605	4055	4055	4055	4055	0
255	20250107	145600	332129605	4055	4055	4055	4055	0
256	20250107	145500	332129605	4055	4040	4055	4040	235
257	20250107	145400	331179975	4040	4040	4040	4040	0
258	20250107	145300	331179975	4040	4040	4040	4035	126
259	20250107	145200	330671435	4040	4040	4040	4040	198
260	20250107	145100	329871515	4040	4040	4040	4040	51
261	20250107	145000	329665475	4045	4045	4045	4045	2
262	20250107	144900	329657385	4050	4040	4050	4040	288
263	20250107	144800	328493355	4045	4050	4050	4045	133
264	20250107	144700	327955315	4060	4055	4060	4055	3
265	20250107	144600	327943145	4060	4050	4060	4050	122
266	20250107	144500	327449030	4050	4060	4060	4050	3
267	20250107	144400	327436870	4055	4050	4055	4035	2187
268	20250107	144300	318590390	4050	4050	4050	4050	119
269	20250107	144200	318108440	4055	4060	4060	4055	82
270	20250107	144100	317775925	4055	4055	4055	4055	101
271	20250107	144000	317366370	4080	4080	4080	4080	0
272	20250107	143900	317366370	4080	4080	4080	4080	0
273	20250107	143800	317366370	4080	4065	4080	4065	11
274	20250107	143700	317321625	4060	4050	4060	4050	589
275	20250107	143600	314934410	4055	4055	4055	4055	0
276	20250107	143500	314934410	4055	4055	4060	4055	57
277	20250107	143400	314703270	4055	4060	4060	4055	1486
278	20250107	143300	308677385	4065	4065	4065	4065	0
279	20250107	143200	308677385	4065	4065	4065	4065	1
280	20250107	143100	308673320	4080	4080	4080	4080	0
281	20250107	143000	308673320	4080	4080	4080	4080	100
282	20250107	142900	308265320	4080	4070	4080	4070	240
283	20250107	142800	307286270	4070	4075	4080	4070	158
284	20250107	142700	306642130	4075	4065	4075	4060	539
285	20250107	142600	304449245	4065	4065	4065	4065	13
286	20250107	142500	304396400	4060	4060	4060	4060	165
287	20250107	142400	303726500	4060	4060	4060	4060	0
288	20250107	142300	303726500	4060	4040	4060	4040	275
289	20250107	142200	302614545	4045	4050	4050	4045	476
290	20250107	142100	300688925	4045	4045	4045	4045	205
291	20250107	142000	299859700	4050	4055	4055	4050	491
292	20250107	141900	297870765	4055	4055	4055	4055	46
293	20250107	141800	297684235	4060	4060	4060	4060	0
294	20250107	141700	297684235	4060	4060	4060	4060	20
295	20250107	141600	297603035	4060	4060	4060	4060	4
296	20250107	141500	297586795	4060	4060	4060	4060	130
297	20250107	141400	297058995	4060	4060	4060	4060	0
298	20250107	141300	297058995	4060	4060	4060	4060	189
299	20250107	141200	296291655	4055	4055	4055	4055	100
300	20250107	141100	295886155	4055	4050	4055	4050	110
301	20250107	141000	295440155	4050	4055	4055	4050	206
302	20250107	140900	294605325	4045	4045	4045	4045	100
303	20250107	140800	294200825	4055	4050	4055	4050	104
304	20250107	140700	293779605	4060	4060	4060	4060	0
305	20250107	140600	293779605	4060	4060	4060	4060	10
306	20250107	140500	293739005	4060	4060	4060	4060	0
307	20250107	140400	293739005	4060	4050	4060	4050	149
308	20250107	140300	293135420	4050	4050	4050	4050	3
309	20250107	140200	293123270	4050	4050	4050	4050	109
310	20250107	140100	292681820	4045	4040	4045	4040	420
311	20250107	140000	290984420	4040	4045	4045	4040	189
312	20250107	135900	290220855	4045	4045	4045	4045	0
313	20250107	135800	290220855	4045	4050	4050	4045	23
314	20250107	135700	290127765	4055	4055	4055	4055	1
315	20250107	135600	290123710	4065	4065	4065	4065	0
316	20250107	135500	290123710	4065	4065	4065	4065	0
317	20250107	135400	290123710	4065	4065	4065	4065	0
318	20250107	135300	290123710	4065	4040	4065	4040	449
319	20250107	135200	288308090	4045	4045	4045	4045	0
320	20250107	135100	288308090	4045	4045	4045	4045	31
321	20250107	135000	288182695	4050	4050	4050	4050	22
322	20250107	134900	288093595	4065	4065	4065	4065	49
323	20250107	134800	287894410	4065	4065	4065	4065	0
324	20250107	134700	287894410	4065	4065	4065	4065	0
325	20250107	134600	287894410	4065	4050	4065	4050	183
326	20250107	134500	287153060	4050	4050	4050	4050	1
327	20250107	134400	287149010	4040	4045	4050	4040	318
328	20250107	134300	285862805	4045	4045	4045	4045	90
329	20250107	134200	285498755	4045	4045	4045	4045	127
330	20250107	134100	284985040	4050	4050	4050	4050	0
331	20250107	134000	284985040	4050	4050	4050	4050	167
332	20250107	133900	284308690	4055	4055	4055	4055	101
333	20250107	133800	283899135	4060	4060	4060	4060	114
334	20250107	133700	283436295	4065	4065	4065	4065	0
335	20250107	133600	283436295	4065	4065	4065	4065	486
336	20250107	133500	281460705	4070	4070	4070	4070	6
337	20250107	133400	281436285	4075	4075	4075	4075	1
338	20250107	133300	281432210	4070	4070	4070	4070	100
339	20250107	133200	281025210	4080	4080	4080	4080	0
340	20250107	133100	281025210	4080	4080	4080	4080	33
341	20250107	133000	280890570	4075	4075	4075	4075	96
342	20250107	132900	280499370	4075	4070	4075	4070	261
343	20250107	132800	279436935	4065	4070	4070	4065	152
344	20250107	132700	278819050	4070	4070	4070	4070	38
345	20250107	132600	278664390	4075	4075	4075	4075	0
346	20250107	132500	278664390	4075	4075	4075	4075	0
347	20250107	132400	278664390	4075	4075	4075	4075	10
348	20250107	132300	278623640	4075	4055	4080	4055	340
349	20250107	132200	277242875	4060	4060	4060	4060	0
350	20250107	132100	277242875	4060	4060	4060	4060	173
351	20250107	132000	276540495	4065	4065	4065	4065	1
352	20250107	131900	276536430	4065	4065	4065	4065	177
353	20250107	131800	275816925	4070	4070	4070	4070	248
354	20250107	131700	274807565	4075	4075	4090	4075	501
355	20250107	131600	272763975	4070	4045	4070	4045	388
356	20250107	131500	271191215	4045	4045	4045	4045	85
357	20250107	131400	270847390	4045	4045	4045	4045	406
358	20250107	131300	269205120	4045	4045	4045	4045	100
359	20250107	131200	268800620	4050	4045	4055	4045	350
360	20250107	131100	267384845	4055	4055	4055	4055	0
361	20250107	131000	267384845	4055	4055	4055	4055	1
362	20250107	130900	267380790	4060	4060	4060	4060	3
363	20250107	130800	267368610	4060	4060	4060	4060	98
364	20250107	130700	266970730	4065	4065	4065	4065	50
365	20250107	130600	266767480	4070	4070	4070	4070	0
366	20250107	130500	266767480	4070	4070	4070	4070	0
367	20250107	130400	266767480	4070	4045	4070	4045	514
368	20250107	130300	264686980	4040	4050	4050	4040	406
369	20250107	130200	263044700	4050	4050	4050	4050	1
370	20250107	130100	263040650	4055	4050	4055	4050	105
371	20250107	130000	262615390	4055	4045	4055	4045	411
372	20250107	125900	260952880	4050	4050	4055	4050	250
373	20250107	125800	259940360	4055	4055	4055	4045	2498
374	20250107	125700	249835250	4060	4055	4060	4055	2
375	20250107	125600	249827135	4050	4060	4060	4050	4496
376	20250107	125500	231601010	4065	4065	4065	4065	1
377	20250107	125400	231596945	4070	4065	4070	4060	5002
378	20250107	125300	211283805	4070	4070	4070	4070	0
379	20250107	125200	211283805	4070	4070	4070	4070	0
380	20250107	125100	211283805	4070	4070	4070	4065	107
381	20250107	125000	210848610	4070	4065	4070	4065	130
382	20250107	124900	210320010	4065	4065	4065	4065	1
383	20250107	124800	210315945	4065	4065	4065	4065	81
384	20250107	124700	209986680	4070	4065	4070	4065	110
385	20250107	124600	209539480	4065	4065	4065	4065	100
386	20250107	124500	209132980	4070	4070	4070	4070	96
387	20250107	124400	208742260	4070	4070	4070	4070	304
388	20250107	124300	207504980	4070	4070	4070	4070	0
389	20250107	124200	207504980	4070	4070	4070	4070	0
390	20250107	124100	207504980	4070	4065	4070	4060	181
391	20250107	124000	206769240	4065	4065	4065	4065	148
392	20250107	123900	206167620	4065	4065	4065	4065	340
393	20250107	123800	204785520	4065	4065	4065	4065	633
394	20250107	123700	202212375	4070	4070	4070	4070	11
395	20250107	123600	202167605	4075	4075	4075	4075	11
396	20250107	123500	202122780	4080	4070	4080	4070	111
397	20250107	123400	201670900	4080	4075	4080	4075	100
398	20250107	123300	201263395	4075	4080	4080	4075	101
399	20250107	123200	200851320	4080	4080	4080	4080	1
400	20250107	123100	200847240	4090	4090	4090	4090	0
401	20250107	123000	200847240	4090	4090	4090	4090	0
402	20250107	122900	200847240	4090	4090	4090	4090	200
403	20250107	122800	200029240	4090	4080	4090	4080	3
404	20250107	122700	200016990	4075	4070	4075	4070	125
405	20250107	122600	199507725	4065	4065	4065	4065	289
406	20250107	122500	198332940	4065	4075	4075	4065	2504
407	20250107	122400	188154105	4075	4075	4075	4075	1
408	20250107	122300	188150030	4085	4085	4085	4085	100
409	20250107	122200	187741530	4085	4085	4085	4085	102
410	20250107	122100	187324860	4100	4100	4100	4100	0
411	20250107	122000	187324860	4100	4100	4100	4100	1
412	20250107	121900	187320760	4100	4075	4130	4075	1221
413	20250107	121800	182304410	4070	4065	4070	4065	705
414	20250107	121700	179436500	4065	4070	4070	4065	3735
415	20250107	121600	164253720	4075	4075	4075	4070	259
416	20250107	121500	163199545	4070	4075	4075	4070	4963
417	20250107	121400	142999385	4080	4080	4080	4080	11
418	20250107	121300	142954505	4085	4085	4085	4085	6
419	20250107	121200	142929995	4090	4090	4090	4090	1
420	20250107	121100	142925905	4080	4080	4080	4080	101
421	20250107	121000	142513825	4090	4095	4095	4085	18
422	20250107	120900	142440260	4090	4090	4100	4090	67
423	20250107	120800	142166220	4095	4100	4100	4095	2
424	20250107	120700	142158025	4105	4080	4105	4080	325
425	20250107	120600	140830825	4080	4075	4080	4075	64
426	20250107	120500	140569875	4080	4075	4080	4075	478
427	20250107	120400	138622020	4080	4080	4080	4080	168
428	20250107	120300	137936580	4085	4085	4085	4085	100
429	20250107	120200	137528080	4085	4085	4085	4085	100
430	20250107	120100	137119580	4110	4110	4110	4110	0
431	20250107	120000	137119580	4110	4110	4110	4110	0
432	20250107	115900	137119580	4110	4095	4110	4095	160
433	20250107	115800	136462650	4095	4080	4095	4080	132
434	20250107	115700	135923900	4080	4080	4080	4080	103
435	20250107	115600	135503660	4075	4080	4080	4075	219
436	20250107	115500	134610640	4080	4085	4085	4075	419
437	20250107	115400	132901120	4085	4085	4085	4085	0
438	20250107	115300	132901120	4085	4085	4085	4085	705
439	20250107	115200	130021195	4095	4095	4095	4095	0
440	20250107	115100	130021195	4095	4095	4095	4095	0
441	20250107	115000	130021195	4095	4095	4095	4095	1269
442	20250107	114900	124824640	4095	4090	4095	4090	153
443	20250107	114800	124198845	4085	4085	4085	4085	200
444	20250107	114700	123381845	4085	4085	4085	4085	100
445	20250107	114600	122973345	4090	4090	4090	4090	0
446	20250107	114500	122973345	4090	4085	4090	4085	191
447	20250107	114400	122193100	4090	4090	4090	4090	11
448	20250107	114300	122148110	4110	4110	4110	4110	2
449	20250107	114200	122139890	4085	4090	4090	4085	250
450	20250107	114100	121118140	4120	4120	4120	4120	1
451	20250107	114000	121114020	4125	4125	4125	4125	0
452	20250107	113900	121114020	4125	4100	4125	4100	280
453	20250107	113800	119963775	4100	4100	4100	4100	2000
454	20250107	113700	111763775	4100	4100	4100	4090	117
455	20250107	113600	111284200	4095	4085	4100	4085	920
456	20250107	113500	107519810	4085	4085	4085	4085	0
457	20250107	113400	107519810	4085	4080	4085	4080	203
458	20250107	113300	106691550	4080	4080	4080	4080	943
459	20250107	113200	102844110	4080	4080	4080	4080	0
460	20250107	113100	102844110	4080	4085	4085	4080	150
461	20250107	113000	102231860	4085	4085	4085	4085	105
462	20250107	112900	101802935	4090	4090	4090	4090	47
463	20250107	112800	101610705	4095	4090	4095	4090	5
464	20250107	112700	101590245	4095	4095	4095	4095	0
465	20250107	112600	101590245	4095	4095	4095	4095	0
466	20250107	112500	101590245	4095	4085	4095	4080	387
467	20250107	112400	100010605	4085	4085	4085	4085	108
468	20250107	112300	99569425	4085	4085	4085	4085	254
469	20250107	112200	98531835	4090	4090	4090	4090	1
470	20250107	112100	98527745	4090	4090	4090	4090	20
471	20250107	112000	98445945	4090	4095	4100	4090	101
472	20250107	111900	98031860	4095	4095	4095	4095	402
473	20250107	111800	96385670	4100	4100	4100	4100	0
474	20250107	111700	96385670	4100	4100	4100	4100	0
475	20250107	111600	96385670	4100	4095	4105	4095	155
476	20250107	111500	95750795	4095	4090	4095	4090	350
477	20250107	111400	94318675	4085	4085	4085	4085	102
478	20250107	111300	93902005	4090	4090	4090	4090	0
479	20250107	111200	93902005	4090	4085	4090	4085	4
480	20250107	111100	93885660	4085	4085	4085	4085	1911
481	20250107	111000	86079225	4090	4090	4090	4090	845
482	20250107	110900	82623175	4090	4090	4090	4090	3
483	20250107	110800	82610905	4095	4090	4095	4090	101
484	20250107	110700	82197810	4090	4090	4090	4090	100
485	20250107	110600	81788810	4090	4090	4090	4090	3
486	20250107	110500	81776540	4090	4090	4090	4090	130
487	20250107	110400	81244840	4090	4090	4090	4090	173
488	20250107	110300	80537270	4090	4090	4090	4090	1100
489	20250107	110200	76038270	4090	4090	4090	4090	0
490	20250107	110100	76038270	4090	4090	4090	4090	100
491	20250107	110000	75629270	4095	4090	4095	4090	193
492	20250107	105900	74839890	4095	4095	4095	4095	0
493	20250107	105800	74839890	4095	4095	4095	4095	0
494	20250107	105700	74839890	4095	4095	4095	4095	12
495	20250107	105600	74790750	4095	4095	4095	4095	229
496	20250107	105500	73852995	4095	4095	4095	4095	0
497	20250107	105400	73852995	4095	4095	4095	4095	223
498	20250107	105300	72939810	4090	4090	4090	4090	203
499	20250107	105200	72109540	4095	4095	4095	4095	0
500	20250107	105100	72109540	4095	4095	4095	4095	0
501	20250107	105000	72109540	4095	4095	4095	4095	1
502	20250107	104900	72105445	4095	4090	4095	4090	228
503	20250107	104800	71172775	4090	4100	4100	4090	102
504	20250107	104700	70755575	4095	4095	4095	4095	10
505	20250107	104600	70714625	4095	4095	4100	4090	2076
506	20250107	104500	62219765	4105	4105	4105	4105	0
507	20250107	104400	62219765	4105	4105	4105	4105	2
508	20250107	104300	62211555	4100	4100	4100	4100	100
509	20250107	104200	61801555	4100	4100	4100	4100	1479
510	20250107	104100	55737655	4100	4100	4100	4100	103
511	20250107	104000	55315355	4105	4100	4105	4100	152
512	20250107	103900	54692145	4100	4100	4100	4100	150
513	20250107	103800	54077145	4100	4100	4100	4100	203
514	20250107	103700	53244845	4110	4110	4110	4110	0
515	20250107	103600	53244845	4110	4110	4110	4100	184
516	20250107	103500	52490405	4105	4105	4105	4105	1733
517	20250107	103400	45376440	4110	4105	4110	4105	114
518	20250107	103300	44908400	4110	4105	4110	4105	201
519	20250107	103200	44083290	4130	4130	4130	4130	0
520	20250107	103100	44083290	4130	4130	4130	4130	0
521	20250107	103000	44083290	4130	4130	4130	4130	0
522	20250107	102900	44083290	4130	4110	4130	4105	60
523	20250107	102800	43836640	4110	4110	4110	4110	100
524	20250107	102700	43425640	4140	4140	4140	4140	0
525	20250107	102600	43425640	4140	4110	4140	4105	130
526	20250107	102500	42891295	4140	4120	4140	4120	260
527	20250107	102400	41819210	4120	4120	4120	4120	17
528	20250107	102300	41749170	4115	4110	4115	4110	68
529	20250107	102200	41469685	4120	4120	4120	4115	798
530	20250107	102100	38185750	4130	4130	4130	4130	3
531	20250107	102000	38173360	4140	4140	4140	4140	0
532	20250107	101900	38173360	4140	4120	4140	4120	6
533	20250107	101800	38148605	4115	4115	4115	4115	43
534	20250107	101700	37971660	4115	4115	4115	4115	61
535	20250107	101600	37720645	4130	4115	4130	4115	2
536	20250107	101500	37712400	4115	4120	4120	4115	2
537	20250107	101400	37704165	4135	4135	4135	4135	0
538	20250107	101300	37704165	4135	4135	4135	4135	1
539	20250107	101200	37700030	4115	4115	4115	4115	2
540	20250107	101100	37691800	4115	4115	4115	4115	0
541	20250107	101000	37691800	4115	4115	4115	4115	2
542	20250107	100900	37683570	4120	4120	4120	4120	0
543	20250107	100800	37683570	4120	4120	4120	4120	5
544	20250107	100700	37662970	4115	4120	4120	4115	4
545	20250107	100600	37646505	4115	4115	4115	4115	778
546	20250107	100500	34445035	4115	4115	4115	4115	180
547	20250107	100400	33704335	4115	4120	4120	4115	4
548	20250107	100300	33687870	4115	4115	4115	4115	8
549	20250107	100200	33654950	4115	4115	4115	4115	3
550	20250107	100100	33642605	4115	4115	4115	4115	0
551	20250107	100000	33642605	4115	4120	4120	4115	8
552	20250107	095900	33609660	4120	4120	4120	4120	15
553	20250107	095800	33547860	4120	4115	4120	4115	4
554	20250107	095700	33531395	4120	4115	4120	4115	16
555	20250107	095600	33465550	4115	4115	4115	4115	0
556	20250107	095500	33465550	4115	4115	4115	4115	5
557	20250107	095400	33444975	4115	4115	4115	4115	2
558	20250107	095300	33436745	4115	4115	4115	4115	3
559	20250107	095200	33424400	4115	4115	4115	4115	0
560	20250107	095100	33424400	4115	4120	4120	4115	5
561	20250107	095000	33403815	4115	4115	4115	4115	0
562	20250107	094900	33403815	4115	4115	4115	4115	15
563	20250107	094800	33342090	4115	4115	4125	4115	20
564	20250107	094700	33259780	4110	4120	4120	4110	140
565	20250107	094600	32683740	4120	4120	4120	4120	3
566	20250107	094500	32671380	4145	4145	4145	4145	0
567	20250107	094400	32671380	4145	4145	4145	4145	0
568	20250107	094300	32671380	4145	4145	4145	4145	1
569	20250107	094200	32667235	4145	4125	4145	4125	500
570	20250107	094100	30600290	4125	4120	4125	4120	60
571	20250107	094000	30353020	4120	4120	4120	4120	0
572	20250107	093900	30353020	4120	4120	4120	4120	0
573	20250107	093800	30353020	4120	4120	4120	4120	0
574	20250107	093700	30353020	4120	4120	4120	4120	0
575	20250107	093600	30353020	4120	4120	4120	4120	0
576	20250107	093500	30353020	4120	4120	4120	4120	0
577	20250107	093400	30353020	4120	4120	4120	4120	0
578	20250107	093300	30353020	4120	4120	4120	4120	0
579	20250107	093200	30353020	4120	4120	4120	4120	0
580	20250107	093100	30353020	4120	4120	4120	4120	1
581	20250107	093000	30348900	4120	4120	4120	4120	1
582	20250107	092900	30344780	4110	4110	4110	4110	30
583	20250107	092800	30221480	4125	4125	4125	4125	0
584	20250107	092700	30221480	4125	4125	4125	4125	0
585	20250107	092600	30221480	4125	4125	4125	4125	1
586	20250107	092500	30217355	4105	4125	4125	4105	4
587	20250107	092400	30200895	4130	4130	4130	4130	0
588	20250107	092300	30200895	4130	4130	4130	4130	0
589	20250107	092200	30200895	4130	4130	4130	4130	0
590	20250107	092100	30200895	4130	4130	4130	4130	0
591	20250107	092000	30200895	4130	4130	4130	4130	0
592	20250107	091900	30200895	4130	4130	4130	4110	6
593	20250107	091800	30176195	4130	4100	4130	4100	5
594	20250107	091700	30155665	4130	4130	4130	4130	1
595	20250107	091600	30151535	4095	4115	4115	4095	4688
596	20250107	091500	10908670	4115	4130	4130	4115	996
597	20250107	091400	6800145	4130	4130	4130	4130	39
598	20250107	091300	6639075	4135	4135	4135	4135	0
599	20250107	091200	6639075	4135	4135	4135	4135	0
600	20250107	091100	6639075	4135	4135	4135	4135	25
601	20250107	091000	6535700	4135	4135	4135	4135	0
602	20250107	090900	6535700	4135	4135	4135	4135	1
603	20250107	090800	6531565	4130	4130	4130	4130	100
604	20250107	090700	6118565	4130	4135	4135	4130	446
605	20250107	090600	4275465	4140	4140	4140	4140	201
606	20250107	090500	3443325	4130	4130	4135	4130	159
607	20250107	090400	2786155	4130	4130	4130	4130	20
608	20250107	090300	2703555	4140	4130	4140	4130	143
609	20250107	090200	2112955	4130	4130	4130	4130	8
610	20250107	090100	2079915	4145	4145	4145	4145	1
611	20250107	090000	2075770	4135	4135	4135	4135	502