KissMeData/094800/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	200100	197017195	4100	4100	4100	4100	16689
3	20250102	200000	197017195	4100	4100	4100	4100	0
4	20250102	195900	197017195	4100	4100	4100	4100	0
5	20250102	195800	197017195	4100	4100	4100	4100	0
6	20250102	195700	197017195	4100	4100	4100	4100	0
7	20250102	195600	197017195	4100	4100	4100	4100	0
8	20250102	195500	197017195	4100	4100	4100	4100	0
9	20250102	195400	197017195	4100	4100	4100	4100	0
10	20250102	195300	197017195	4100	4100	4100	4100	0
11	20250102	195200	197017195	4100	4100	4100	4100	0
12	20250102	195100	197017195	4100	4100	4100	4100	0
13	20250102	195000	197017195	4100	4100	4100	4100	0
14	20250102	194900	197017195	4100	4100	4100	4100	0
15	20250102	194800	197017195	4100	4100	4100	4100	0
16	20250102	194700	197017195	4100	4100	4100	4100	0
17	20250102	194600	197017195	4100	4100	4100	4100	0
18	20250102	194500	197017195	4100	4100	4100	4100	0
19	20250102	194400	197017195	4100	4100	4100	4100	0
20	20250102	194300	197017195	4100	4100	4100	4100	0
21	20250102	194200	197017195	4100	4100	4100	4100	0
22	20250102	194100	197017195	4100	4100	4100	4100	0
23	20250102	194000	197017195	4100	4100	4100	4100	0
24	20250102	193900	197017195	4100	4100	4100	4100	0
25	20250102	193800	197017195	4100	4100	4100	4100	0
26	20250102	193700	197017195	4100	4100	4100	4100	0
27	20250102	193600	197017195	4100	4100	4100	4100	0
28	20250102	193500	197017195	4100	4100	4100	4100	0
29	20250102	193400	197017195	4100	4100	4100	4100	0
30	20250102	193300	197017195	4100	4100	4100	4100	0
31	20250102	193200	197017195	4100	4100	4100	4100	0
32	20250102	193100	197017195	4100	4100	4100	4100	16689
33	20250102	193000	197017195	4100	4100	4100	4100	0
34	20250102	192900	197017195	4100	4100	4100	4100	0
35	20250102	192800	197017195	4100	4100	4100	4100	0
36	20250102	192700	197017195	4100	4100	4100	4100	0
37	20250102	192600	197017195	4100	4100	4100	4100	0
38	20250102	192500	197017195	4100	4100	4100	4100	0
39	20250102	192400	197017195	4100	4100	4100	4100	0
40	20250102	192300	197017195	4100	4100	4100	4100	0
41	20250102	192200	197017195	4100	4100	4100	4100	0
42	20250102	192100	197017195	4100	4100	4100	4100	0
43	20250102	192000	197017195	4100	4100	4100	4100	0
44	20250102	191900	197017195	4100	4100	4100	4100	0
45	20250102	191800	197017195	4100	4100	4100	4100	0
46	20250102	191700	197017195	4100	4100	4100	4100	0
47	20250102	191600	197017195	4100	4100	4100	4100	0
48	20250102	191500	197017195	4100	4100	4100	4100	0
49	20250102	191400	197017195	4100	4100	4100	4100	0
50	20250102	191300	197017195	4100	4100	4100	4100	0
51	20250102	191200	197017195	4100	4100	4100	4100	0
52	20250102	191100	197017195	4100	4100	4100	4100	0
53	20250102	191000	197017195	4100	4100	4100	4100	0
54	20250102	190900	197017195	4100	4100	4100	4100	0
55	20250102	190800	197017195	4100	4100	4100	4100	0
56	20250102	190700	197017195	4100	4100	4100	4100	0
57	20250102	190600	197017195	4100	4100	4100	4100	0
58	20250102	190500	197017195	4100	4100	4100	4100	0
59	20250102	190400	197017195	4100	4100	4100	4100	0
60	20250102	190300	197017195	4100	4100	4100	4100	0
61	20250102	190200	197017195	4100	4100	4100	4100	0
62	20250102	190100	197017195	4100	4100	4100	4100	16689
63	20250102	190000	197017195	4100	4100	4100	4100	0
64	20250102	185900	197017195	4100	4100	4100	4100	0
65	20250102	185800	197017195	4100	4100	4100	4100	0
66	20250102	185700	197017195	4100	4100	4100	4100	0
67	20250102	185600	197017195	4100	4100	4100	4100	0
68	20250102	185500	197017195	4100	4100	4100	4100	0
69	20250102	185400	197017195	4100	4100	4100	4100	0
70	20250102	185300	197017195	4100	4100	4100	4100	0
71	20250102	185200	197017195	4100	4100	4100	4100	0
72	20250102	185100	197017195	4100	4100	4100	4100	0
73	20250102	185000	197017195	4100	4100	4100	4100	0
74	20250102	184900	197017195	4100	4100	4100	4100	0
75	20250102	184800	197017195	4100	4100	4100	4100	0
76	20250102	184700	197017195	4100	4100	4100	4100	0
77	20250102	184600	197017195	4100	4100	4100	4100	0
78	20250102	184500	197017195	4100	4100	4100	4100	0
79	20250102	184400	197017195	4100	4100	4100	4100	0
80	20250102	184300	197017195	4100	4100	4100	4100	0
81	20250102	184200	197017195	4100	4100	4100	4100	0
82	20250102	184100	197017195	4100	4100	4100	4100	0
83	20250102	184000	197017195	4100	4100	4100	4100	0
84	20250102	183900	197017195	4100	4100	4100	4100	0
85	20250102	183800	197017195	4100	4100	4100	4100	0
86	20250102	183700	197017195	4100	4100	4100	4100	0
87	20250102	183600	197017195	4100	4100	4100	4100	0
88	20250102	183500	197017195	4100	4100	4100	4100	0
89	20250102	183400	197017195	4100	4100	4100	4100	0
90	20250102	183300	197017195	4100	4100	4100	4100	0
91	20250102	183200	197017195	4100	4100	4100	4100	0
92	20250102	183100	197017195	4100	4100	4100	4100	16689
93	20250102	183000	197017195	4100	4100	4100	4100	0
94	20250102	182900	197017195	4100	4100	4100	4100	0
95	20250102	182800	197017195	4100	4100	4100	4100	0
96	20250102	182700	197017195	4100	4100	4100	4100	0
97	20250102	182600	197017195	4100	4100	4100	4100	0
98	20250102	182500	197017195	4100	4100	4100	4100	0
99	20250102	182400	197017195	4100	4100	4100	4100	0
100	20250102	182300	197017195	4100	4100	4100	4100	0
101	20250102	182200	197017195	4100	4100	4100	4100	0
102	20250102	182100	197017195	4100	4100	4100	4100	0
103	20250102	182000	197017195	4100	4100	4100	4100	0
104	20250102	181900	197017195	4100	4100	4100	4100	0
105	20250102	181800	197017195	4100	4100	4100	4100	0
106	20250102	181700	197017195	4100	4100	4100	4100	0
107	20250102	181600	197017195	4100	4100	4100	4100	0
108	20250102	181500	197017195	4100	4100	4100	4100	0
109	20250102	181400	197017195	4100	4100	4100	4100	0
110	20250102	181300	197017195	4100	4100	4100	4100	0
111	20250102	181200	197017195	4100	4100	4100	4100	0
112	20250102	181100	197017195	4100	4100	4100	4100	0
113	20250102	181000	197017195	4100	4100	4100	4100	0
114	20250102	180900	197017195	4100	4100	4100	4100	0
115	20250102	180800	197017195	4100	4100	4100	4100	0
116	20250102	180700	197017195	4100	4100	4100	4100	0
117	20250102	180600	197017195	4100	4100	4100	4100	0
118	20250102	180500	197017195	4100	4100	4100	4100	0
119	20250102	180400	197017195	4100	4100	4100	4100	0
120	20250102	180300	197017195	4100	4100	4100	4100	0
121	20250102	180200	197017195	4100	4100	4100	4100	0
122	20250102	180100	197017195	4100	4100	4100	4100	16689
123	20250102	180000	197017195	4100	4100	4100	4100	0
124	20250102	175900	197017195	4100	4100	4100	4100	0
125	20250102	175800	197017195	4100	4100	4100	4100	0
126	20250102	175700	197017195	4100	4100	4100	4100	0
127	20250102	175600	197017195	4100	4100	4100	4100	0
128	20250102	175500	197017195	4100	4100	4100	4100	0
129	20250102	175400	197017195	4100	4100	4100	4100	0
130	20250102	175300	197017195	4100	4100	4100	4100	0
131	20250102	175200	197017195	4100	4100	4100	4100	0
132	20250102	175100	197017195	4100	4100	4100	4100	0
133	20250102	175000	197017195	4100	4100	4100	4100	0
134	20250102	174900	197017195	4100	4100	4100	4100	0
135	20250102	174800	197017195	4100	4100	4100	4100	0
136	20250102	174700	197017195	4100	4100	4100	4100	0
137	20250102	174600	197017195	4100	4100	4100	4100	0
138	20250102	174500	197017195	4100	4100	4100	4100	0
139	20250102	174400	197017195	4100	4100	4100	4100	0
140	20250102	174300	197017195	4100	4100	4100	4100	0
141	20250102	174200	197017195	4100	4100	4100	4100	0
142	20250102	174100	197017195	4100	4100	4100	4100	0
143	20250102	174000	197017195	4100	4100	4100	4100	0
144	20250102	173900	197017195	4100	4100	4100	4100	0
145	20250102	173800	197017195	4100	4100	4100	4100	0
146	20250102	173700	197017195	4100	4100	4100	4100	0
147	20250102	173600	197017195	4100	4100	4100	4100	0
148	20250102	173500	197017195	4100	4100	4100	4100	0
149	20250102	173400	197017195	4100	4100	4100	4100	0
150	20250102	173300	197017195	4100	4100	4100	4100	0
151	20250102	173200	197017195	4100	4100	4100	4100	0
152	20250102	173100	197017195	4100	4100	4100	4100	16689
153	20250102	173000	197017195	4100	4100	4100	4100	0
154	20250102	172900	197017195	4100	4100	4100	4100	0
155	20250102	172800	197017195	4100	4100	4100	4100	0
156	20250102	172700	197017195	4100	4100	4100	4100	0
157	20250102	172600	197017195	4100	4100	4100	4100	0
158	20250102	172500	197017195	4100	4100	4100	4100	0
159	20250102	172400	197017195	4100	4100	4100	4100	0
160	20250102	172300	197017195	4100	4100	4100	4100	0
161	20250102	172200	197017195	4100	4100	4100	4100	0
162	20250102	172100	197017195	4100	4100	4100	4100	0
163	20250102	172000	197017195	4100	4100	4100	4100	0
164	20250102	171900	197017195	4100	4100	4100	4100	0
165	20250102	171800	197017195	4100	4100	4100	4100	0
166	20250102	171700	197017195	4100	4100	4100	4100	0
167	20250102	171600	197017195	4100	4100	4100	4100	0
168	20250102	171500	197017195	4100	4100	4100	4100	0
169	20250102	171400	197017195	4100	4100	4100	4100	0
170	20250102	171300	197017195	4100	4100	4100	4100	0
171	20250102	171200	197017195	4100	4100	4100	4100	0
172	20250102	171100	197017195	4100	4100	4100	4100	0
173	20250102	171000	197017195	4100	4100	4100	4100	0
174	20250102	170900	197017195	4100	4100	4100	4100	0
175	20250102	170800	197017195	4100	4100	4100	4100	0
176	20250102	170700	197017195	4100	4100	4100	4100	0
177	20250102	170600	197017195	4100	4100	4100	4100	0
178	20250102	170500	197017195	4100	4100	4100	4100	0
179	20250102	170400	197017195	4100	4100	4100	4100	0
180	20250102	170300	197017195	4100	4100	4100	4100	0
181	20250102	170200	197017195	4100	4100	4100	4100	0
182	20250102	170100	197017195	4100	4100	4100	4100	16689
183	20250102	170000	197017195	4100	4100	4100	4100	0
184	20250102	165900	197017195	4100	4100	4100	4100	0
185	20250102	165800	197017195	4100	4100	4100	4100	0
186	20250102	165700	197017195	4100	4100	4100	4100	0
187	20250102	165600	197017195	4100	4100	4100	4100	0
188	20250102	165500	197017195	4100	4100	4100	4100	0
189	20250102	165400	197017195	4100	4100	4100	4100	0
190	20250102	165300	197017195	4100	4100	4100	4100	0
191	20250102	165200	197017195	4100	4100	4100	4100	0
192	20250102	165100	197017195	4100	4100	4100	4100	0
193	20250102	165000	197017195	4100	4100	4100	4100	0
194	20250102	164900	197017195	4100	4100	4100	4100	0
195	20250102	164800	197017195	4100	4100	4100	4100	0
196	20250102	164700	197017195	4100	4100	4100	4100	0
197	20250102	164600	197017195	4100	4100	4100	4100	0
198	20250102	164500	197017195	4100	4100	4100	4100	0
199	20250102	164400	197017195	4100	4100	4100	4100	0
200	20250102	164300	197017195	4100	4100	4100	4100	0
201	20250102	164200	197017195	4100	4100	4100	4100	0
202	20250102	164100	197017195	4100	4100	4100	4100	0
203	20250102	164000	197017195	4100	4100	4100	4100	0
204	20250102	163900	197017195	4100	4100	4100	4100	0
205	20250102	163800	197017195	4100	4100	4100	4100	0
206	20250102	163700	197017195	4100	4100	4100	4100	0
207	20250102	163600	197017195	4100	4100	4100	4100	0
208	20250102	163500	197017195	4100	4100	4100	4100	0
209	20250102	163400	197017195	4100	4100	4100	4100	0
210	20250102	163300	197017195	4100	4100	4100	4100	0
211	20250102	163200	197017195	4100	4100	4100	4100	0
212	20250102	163100	197017195	4100	4100	4100	4100	16689
213	20250102	163000	197017195	4100	4100	4100	4100	0
214	20250102	162900	197017195	4100	4100	4100	4100	0
215	20250102	162800	197017195	4100	4100	4100	4100	0
216	20250102	162700	197017195	4100	4100	4100	4100	0
217	20250102	162600	197017195	4100	4100	4100	4100	0
218	20250102	162500	197017195	4100	4100	4100	4100	0
219	20250102	162400	197017195	4100	4100	4100	4100	0
220	20250102	162300	197017195	4100	4100	4100	4100	0
221	20250102	162200	197017195	4100	4100	4100	4100	0
222	20250102	162100	197017195	4100	4100	4100	4100	0
223	20250102	162000	197017195	4100	4100	4100	4100	0
224	20250102	161900	197017195	4100	4100	4100	4100	0
225	20250102	161800	197017195	4100	4100	4100	4100	0
226	20250102	161700	197017195	4100	4100	4100	4100	0
227	20250102	161600	197017195	4100	4100	4100	4100	0
228	20250102	161500	197017195	4100	4100	4100	4100	0
229	20250102	161400	197017195	4100	4100	4100	4100	0
230	20250102	161300	197017195	4100	4100	4100	4100	0
231	20250102	161200	197017195	4100	4100	4100	4100	0
232	20250102	161100	197017195	4100	4100	4100	4100	0
233	20250102	161000	197017195	4100	4100	4100	4100	0
234	20250102	160900	197017195	4100	4100	4100	4100	0
235	20250102	160800	197017195	4100	4100	4100	4100	0
236	20250102	160700	197017195	4100	4100	4100	4100	0
237	20250102	160600	197017195	4100	4100	4100	4100	0
238	20250102	160500	197017195	4100	4100	4100	4100	0
239	20250102	160400	197017195	4100	4100	4100	4100	0
240	20250102	160300	197017195	4100	4100	4100	4100	0
241	20250102	160200	197017195	4100	4100	4100	4100	0
242	20250102	160100	197017195	4100	4100	4100	4100	16689
243	20250102	160000	197017195	4100	4100	4100	4100	0
244	20250102	155900	197017195	4100	4100	4100	4100	0
245	20250102	155800	197017195	4100	4100	4100	4100	0
246	20250102	155700	197017195	4100	4100	4100	4100	0
247	20250102	155600	197017195	4100	4100	4100	4100	0
248	20250102	155500	197017195	4100	4100	4100	4100	0
249	20250102	155400	197017195	4100	4100	4100	4100	0
250	20250102	155300	197017195	4100	4100	4100	4100	0
251	20250102	155200	197017195	4100	4100	4100	4100	0
252	20250102	155100	197017195	4100	4100	4100	4100	0
253	20250102	155000	197017195	4100	4100	4100	4100	0
254	20250102	154900	197017195	4100	4100	4100	4100	0
255	20250102	154800	197017195	4100	4100	4100	4100	0
256	20250102	154700	197017195	4100	4100	4100	4100	0
257	20250102	154600	197017195	4100	4100	4100	4100	0
258	20250102	154500	197017195	4100	4100	4100	4100	0
259	20250102	154400	197017195	4100	4100	4100	4100	0
260	20250102	154300	197017195	4100	4100	4100	4100	0
261	20250102	154200	197017195	4100	4100	4100	4100	0
262	20250102	154100	197017195	4100	4100	4100	4100	0
263	20250102	154000	197017195	4100	4100	4100	4100	0
264	20250102	153900	197017195	4100	4100	4100	4100	0
265	20250102	153800	197017195	4100	4100	4100	4100	0
266	20250102	153700	197017195	4100	4100	4100	4100	0
267	20250102	153600	197017195	4100	4100	4100	4100	0
268	20250102	153500	197017195	4100	4100	4100	4100	0
269	20250102	153400	197017195	4100	4100	4100	4100	0
270	20250102	153300	197017195	4100	4100	4100	4100	0
271	20250102	153200	197017195	4100	4100	4100	4100	0
272	20250102	153100	197017195	4100	4100	4100	4100	16689
273	20250102	153000	197017195	4100	4100	4100	4100	16689
274	20250102	152900	128592295	4085	4085	4085	4085	0
275	20250102	152800	128592295	4085	4085	4085	4085	0
276	20250102	152700	128592295	4085	4085	4085	4085	0
277	20250102	152600	128592295	4085	4085	4085	4085	0
278	20250102	152500	128592295	4085	4085	4085	4085	0
279	20250102	152400	128592295	4085	4085	4085	4085	0
280	20250102	152300	128592295	4085	4085	4085	4085	0
281	20250102	152200	128592295	4085	4085	4085	4085	0
282	20250102	152100	128592295	4085	4085	4085	4085	0
283	20250102	152000	128592295	4085	4085	4085	4085	0
284	20250102	151900	128592295	4085	4085	4085	4085	0
285	20250102	151800	128592295	4085	4085	4085	4085	31
286	20250102	151700	128465660	4090	4090	4090	4090	0
287	20250102	151600	128465660	4090	4090	4090	4090	1
288	20250102	151500	128461570	4090	4090	4090	4090	0
289	20250102	151400	128461570	4090	4090	4090	4090	2
290	20250102	151300	128453390	4090	4090	4090	4090	1
291	20250102	151200	128449300	4090	4090	4090	4090	2
292	20250102	151100	128441120	4090	4090	4090	4090	13
293	20250102	151000	128387950	4090	4095	4095	4085	41
294	20250102	150900	128220345	4095	4090	4095	4090	339
295	20250102	150800	126832325	4085	4085	4085	4085	18
296	20250102	150700	126758795	4090	4090	4090	4090	37
297	20250102	150600	126607465	4090	4095	4095	4090	253
298	20250102	150500	125571655	4095	4095	4095	4095	94
299	20250102	150400	125186725	4095	4100	4100	4085	73
300	20250102	150300	124888245	4100	4100	4100	4095	408
301	20250102	150200	123215680	4095	4090	4095	4090	218
302	20250102	150100	122323560	4085	4085	4085	4085	0
303	20250102	150000	122323560	4085	4085	4085	4085	3
304	20250102	145900	122311305	4085	4085	4085	4085	2
305	20250102	145800	122303135	4085	4085	4085	4085	67
306	20250102	145700	122029440	4085	4085	4085	4085	1
307	20250102	145600	122025355	4085	4085	4085	4085	0
308	20250102	145500	122025355	4085	4085	4085	4085	16
309	20250102	145400	121959995	4085	4085	4085	4085	44
310	20250102	145300	121780255	4085	4085	4085	4085	0
311	20250102	145200	121780255	4085	4085	4085	4085	252
312	20250102	145100	120750835	4085	4085	4085	4085	0
313	20250102	145000	120750835	4085	4085	4085	4085	0
314	20250102	144900	120750835	4085	4085	4085	4085	0
315	20250102	144800	120750835	4085	4085	4085	4085	0
316	20250102	144700	120750835	4085	4085	4085	4085	0
317	20250102	144600	120750835	4085	4085	4085	4085	0
318	20250102	144500	120750835	4085	4085	4085	4085	0
319	20250102	144400	120750835	4085	4085	4085	4085	0
320	20250102	144300	120750835	4085	4085	4085	4085	0
321	20250102	144200	120750835	4085	4085	4085	4085	4
322	20250102	144100	120734495	4085	4085	4085	4085	9
323	20250102	144000	120697730	4085	4090	4090	4085	108
324	20250102	143900	120256330	4090	4085	4090	4085	552
325	20250102	143800	118000390	4085	4085	4090	4085	425
326	20250102	143700	116264165	4085	4090	4090	4085	195
327	20250102	143600	115467490	4085	4095	4095	4085	554
328	20250102	143500	113200930	4095	4090	4095	4090	333
329	20250102	143400	111837925	4090	4090	4090	4090	1363
330	20250102	143300	106263255	4090	4100	4100	4090	527
331	20250102	143200	104104915	4090	4090	4090	4090	317
332	20250102	143100	102808385	4095	4090	4100	4090	687
333	20250102	143000	99994845	4090	4090	4090	4090	393
334	20250102	142900	98387475	4090	4090	4090	4090	171
335	20250102	142800	97688085	4090	4095	4095	4090	339
336	20250102	142700	96301155	4095	4095	4095	4095	121
337	20250102	142600	95805660	4100	4100	4100	4100	349
338	20250102	142500	94374760	4100	4100	4100	4100	0
339	20250102	142400	94374760	4100	4095	4100	4095	224
340	20250102	142300	93456425	4090	4090	4090	4090	0
341	20250102	142200	93456425	4090	4090	4090	4090	0
342	20250102	142100	93456425	4090	4090	4090	4090	0
343	20250102	142000	93456425	4090	4090	4090	4090	0
344	20250102	141900	93456425	4090	4090	4090	4090	0
345	20250102	141800	93456425	4090	4090	4090	4090	0
346	20250102	141700	93456425	4090	4090	4090	4090	0
347	20250102	141600	93456425	4090	4090	4090	4090	0
348	20250102	141500	93456425	4090	4090	4090	4090	0
349	20250102	141400	93456425	4090	4090	4090	4090	0
350	20250102	141300	93456425	4090	4090	4090	4090	0
351	20250102	141200	93456425	4090	4090	4090	4090	0
352	20250102	141100	93456425	4090	4090	4090	4090	0
353	20250102	141000	93456425	4090	4090	4090	4090	0
354	20250102	140900	93456425	4090	4090	4090	4090	0
355	20250102	140800	93456425	4090	4090	4090	4090	0
356	20250102	140700	93456425	4090	4090	4090	4090	0
357	20250102	140600	93456425	4090	4090	4090	4090	0
358	20250102	140500	93456425	4090	4090	4090	4090	0
359	20250102	140400	93456425	4090	4090	4090	4090	0
360	20250102	140300	93456425	4090	4090	4090	4090	0
361	20250102	140200	93456425	4090	4090	4090	4090	0
362	20250102	140100	93456425	4090	4090	4090	4090	0
363	20250102	140000	93456425	4090	4090	4090	4090	0
364	20250102	135900	93456425	4090	4090	4090	4090	0
365	20250102	135800	93456425	4090	4090	4090	4090	7
366	20250102	135700	93427795	4095	4095	4095	4095	0
367	20250102	135600	93427795	4095	4095	4095	4095	0
368	20250102	135500	93427795	4095	4095	4095	4095	44
369	20250102	135400	93247615	4095	4095	4095	4095	0
370	20250102	135300	93247615	4095	4095	4095	4095	267
371	20250102	135200	92154250	4090	4090	4090	4090	0
372	20250102	135100	92154250	4090	4090	4090	4090	0
373	20250102	135000	92154250	4090	4090	4090	4090	0
374	20250102	134900	92154250	4090	4090	4090	4090	0
375	20250102	134800	92154250	4090	4090	4090	4090	0
376	20250102	134700	92154250	4090	4090	4090	4090	0
377	20250102	134600	92154250	4090	4090	4090	4090	3
378	20250102	134500	92141980	4090	4090	4090	4090	0
379	20250102	134400	92141980	4090	4090	4090	4090	0
380	20250102	134300	92141980	4090	4090	4090	4090	16
381	20250102	134200	92076540	4090	4090	4090	4090	1
382	20250102	134100	92072450	4090	4090	4090	4090	0
383	20250102	134000	92072450	4090	4090	4090	4090	159
384	20250102	133900	91422140	4095	4095	4095	4095	0
385	20250102	133800	91422140	4095	4095	4095	4095	0
386	20250102	133700	91422140	4095	4095	4095	4095	1
387	20250102	133600	91418045	4095	4095	4095	4095	0
388	20250102	133500	91418045	4095	4095	4095	4095	0
389	20250102	133400	91418045	4095	4095	4095	4095	0
390	20250102	133300	91418045	4095	4095	4095	4095	0
391	20250102	133200	91418045	4095	4095	4095	4095	0
392	20250102	133100	91418045	4095	4095	4095	4095	0
393	20250102	133000	91418045	4095	4095	4095	4095	0
394	20250102	132900	91418045	4095	4095	4095	4095	0
395	20250102	132800	91418045	4095	4095	4095	4095	0
396	20250102	132700	91418045	4095	4095	4095	4095	0
397	20250102	132600	91418045	4095	4095	4095	4095	0
398	20250102	132500	91418045	4095	4095	4095	4095	0
399	20250102	132400	91418045	4095	4095	4095	4095	1
400	20250102	132300	91413950	4095	4095	4095	4095	0
401	20250102	132200	91413950	4095	4095	4095	4095	1
402	20250102	132100	91409855	4095	4095	4095	4095	2
403	20250102	132000	91401665	4090	4090	4090	4090	0
404	20250102	131900	91401665	4090	4090	4090	4090	0
405	20250102	131800	91401665	4090	4090	4090	4090	0
406	20250102	131700	91401665	4090	4090	4090	4090	0
407	20250102	131600	91401665	4090	4090	4090	4090	0
408	20250102	131500	91401665	4090	4090	4090	4090	0
409	20250102	131400	91401665	4090	4090	4090	4090	0
410	20250102	131300	91401665	4090	4090	4090	4090	0
411	20250102	131200	91401665	4090	4090	4090	4090	0
412	20250102	131100	91401665	4090	4090	4090	4090	0
413	20250102	131000	91401665	4090	4090	4090	4090	4
414	20250102	130900	91385305	4090	4090	4090	4090	0
415	20250102	130800	91385305	4090	4090	4090	4090	15
416	20250102	130700	91323955	4085	4085	4085	4085	4
417	20250102	130600	91307615	4085	4085	4085	4085	0
418	20250102	130500	91307615	4085	4085	4085	4085	0
419	20250102	130400	91307615	4085	4085	4085	4085	154
420	20250102	130300	90678525	4090	4090	4090	4090	9
421	20250102	130200	90641715	4090	4090	4090	4090	0
422	20250102	130100	90641715	4090	4090	4090	4090	26
423	20250102	130000	90535375	4090	4090	4090	4090	0
424	20250102	125900	90535375	4090	4090	4090	4090	0
425	20250102	125800	90535375	4090	4095	4095	4090	220
426	20250102	125700	89634575	4090	4090	4090	4090	0
427	20250102	125600	89634575	4090	4090	4090	4090	0
428	20250102	125500	89634575	4090	4090	4090	4090	0
429	20250102	125400	89634575	4090	4090	4090	4090	0
430	20250102	125300	89634575	4090	4090	4090	4090	0
431	20250102	125200	89634575	4090	4090	4090	4090	0
432	20250102	125100	89634575	4090	4090	4090	4090	0
433	20250102	125000	89634575	4090	4090	4090	4090	0
434	20250102	124900	89634575	4090	4090	4090	4090	0
435	20250102	124800	89634575	4090	4090	4090	4090	0
436	20250102	124700	89634575	4090	4090	4090	4090	0
437	20250102	124600	89634575	4090	4090	4090	4090	0
438	20250102	124500	89634575	4090	4090	4090	4090	0
439	20250102	124400	89634575	4090	4090	4090	4090	0
440	20250102	124300	89634575	4090	4090	4090	4090	0
441	20250102	124200	89634575	4090	4090	4090	4090	0
442	20250102	124100	89634575	4090	4090	4090	4090	2
443	20250102	124000	89626395	4090	4090	4090	4090	1
444	20250102	123900	89622305	4090	4090	4090	4090	0
445	20250102	123800	89622305	4090	4090	4090	4090	16
446	20250102	123700	89556865	4090	4090	4090	4090	28
447	20250102	123600	89442345	4090	4090	4090	4090	0
448	20250102	123500	89442345	4090	4095	4095	4090	47
449	20250102	123400	89250085	4095	4095	4095	4095	0
450	20250102	123300	89250085	4095	4095	4095	4095	35
451	20250102	123200	89106760	4085	4095	4100	4085	646
452	20250102	123100	86460715	4095	4095	4095	4095	0
453	20250102	123000	86460715	4095	4095	4095	4095	0
454	20250102	122900	86460715	4095	4095	4100	4095	100
455	20250102	122800	86050810	4095	4095	4095	4095	106
456	20250102	122700	85616740	4090	4090	4090	4090	0
457	20250102	122600	85616740	4090	4085	4090	4085	243
458	20250102	122500	84623565	4085	4085	4085	4085	0
459	20250102	122400	84623565	4085	4085	4085	4085	294
460	20250102	122300	83422575	4085	4085	4085	4085	0
461	20250102	122200	83422575	4085	4085	4085	4085	92
462	20250102	122100	83046755	4085	4085	4085	4085	0
463	20250102	122000	83046755	4085	4085	4085	4085	117
464	20250102	121900	82568810	4105	4105	4105	4105	0
465	20250102	121800	82568810	4105	4090	4105	4090	1232
466	20250102	121700	77518265	4085	4085	4085	4085	100
467	20250102	121600	77109765	4090	4090	4090	4090	1116
468	20250102	121500	72545325	4090	4090	4090	4090	0
469	20250102	121400	72545325	4090	4090	4090	4090	1431
470	20250102	121300	66692535	4090	4090	4090	4090	17
471	20250102	121200	66623005	4090	4090	4090	4090	0
472	20250102	121100	66623005	4090	4090	4090	4090	104
473	20250102	121000	66197645	4095	4095	4095	4095	290
474	20250102	120900	65010095	4095	4095	4095	4095	0
475	20250102	120800	65010095	4095	4100	4100	4095	174
476	20250102	120700	64297560	4100	4100	4100	4100	0
477	20250102	120600	64297560	4100	4100	4100	4100	1
478	20250102	120500	64293460	4095	4095	4095	4095	232
479	20250102	120400	63343420	4095	4095	4095	4095	0
480	20250102	120300	63343420	4095	4095	4095	4095	0
481	20250102	120200	63343420	4095	4095	4095	4095	233
482	20250102	120100	62389285	4100	4100	4100	4100	674
483	20250102	120000	59625885	4100	4095	4100	4095	2036
484	20250102	115900	51285685	4095	4095	4095	4095	202
485	20250102	115800	50458495	4095	4095	4095	4095	0
486	20250102	115700	50458495	4095	4095	4095	4095	0
487	20250102	115600	50458495	4095	4095	4095	4095	229
488	20250102	115500	49520740	4095	4095	4095	4095	2000
489	20250102	115400	41330740	4095	4095	4095	4095	0
490	20250102	115300	41330740	4095	4095	4095	4095	6
491	20250102	115200	41306170	4100	4100	4100	4100	0
492	20250102	115100	41306170	4100	4100	4100	4100	2
493	20250102	115000	41297970	4095	4095	4095	4095	37
494	20250102	114900	41146455	4100	4100	4100	4100	171
495	20250102	114800	40445355	4100	4100	4100	4100	0
496	20250102	114700	40445355	4100	4100	4100	4100	0
497	20250102	114600	40445355	4100	4100	4100	4100	0
498	20250102	114500	40445355	4100	4100	4100	4100	0
499	20250102	114400	40445355	4100	4100	4100	4100	1
500	20250102	114300	40441255	4100	4100	4100	4100	0
501	20250102	114200	40441255	4100	4100	4100	4100	0
502	20250102	114100	40441255	4100	4100	4100	4100	13
503	20250102	114000	40387955	4100	4100	4100	4100	0
504	20250102	113900	40387955	4100	4100	4100	4100	22
505	20250102	113800	40297755	4095	4095	4095	4095	62
506	20250102	113700	40043865	4100	4100	4100	4100	3
507	20250102	113600	40031565	4100	4100	4100	4100	0
508	20250102	113500	40031565	4100	4100	4100	4100	198
509	20250102	113400	39219765	4100	4100	4100	4100	1156
510	20250102	113300	34480165	4100	4095	4100	4095	42
511	20250102	113200	34307970	4100	4100	4100	4100	3
512	20250102	113100	34295670	4095	4095	4095	4095	0
513	20250102	113000	34295670	4095	4095	4095	4095	1
514	20250102	112900	34291575	4095	4095	4095	4095	16
515	20250102	112800	34226055	4090	4090	4090	4090	0
516	20250102	112700	34226055	4090	4090	4090	4090	0
517	20250102	112600	34226055	4090	4090	4090	4090	0
518	20250102	112500	34226055	4090	4090	4090	4090	0
519	20250102	112400	34226055	4090	4090	4090	4090	0
520	20250102	112300	34226055	4090	4090	4090	4090	0
521	20250102	112200	34226055	4090	4090	4090	4090	0
522	20250102	112100	34226055	4090	4090	4090	4090	0
523	20250102	112000	34226055	4090	4090	4090	4090	0
524	20250102	111900	34226055	4090	4090	4090	4090	0
525	20250102	111800	34226055	4090	4090	4090	4090	2
526	20250102	111700	34217875	4090	4090	4090	4090	0
527	20250102	111600	34217875	4090	4090	4090	4090	0
528	20250102	111500	34217875	4090	4090	4090	4090	6
529	20250102	111400	34193335	4095	4095	4095	4095	0
530	20250102	111300	34193335	4095	4095	4095	4095	28
531	20250102	111200	34078675	4090	4090	4090	4090	1
532	20250102	111100	34074585	4090	4090	4090	4090	1
533	20250102	111000	34070495	4090	4090	4090	4090	0
534	20250102	110900	34070495	4090	4090	4090	4090	12
535	20250102	110800	34021415	4090	4090	4090	4090	3
536	20250102	110700	34009145	4085	4085	4085	4085	50
537	20250102	110600	33804895	4085	4085	4085	4085	0
538	20250102	110500	33804895	4085	4085	4085	4085	0
539	20250102	110400	33804895	4085	4085	4085	4085	0
540	20250102	110300	33804895	4085	4085	4085	4085	0
541	20250102	110200	33804895	4085	4085	4085	4085	1
542	20250102	110100	33800810	4090	4090	4090	4090	0
543	20250102	110000	33800810	4090	4090	4090	4090	12
544	20250102	105900	33751730	4090	4090	4090	4090	72
545	20250102	105800	33457250	4085	4085	4085	4085	0
546	20250102	105700	33457250	4085	4085	4085	4085	0
547	20250102	105600	33457250	4085	4085	4085	4085	0
548	20250102	105500	33457250	4085	4085	4085	4085	0
549	20250102	105400	33457250	4085	4085	4085	4085	2
550	20250102	105300	33449080	4085	4085	4085	4085	0
551	20250102	105200	33449080	4085	4085	4085	4085	0
552	20250102	105100	33449080	4085	4085	4085	4085	7
553	20250102	105000	33420485	4090	4090	4090	4090	0
554	20250102	104900	33420485	4090	4090	4090	4090	0
555	20250102	104800	33420485	4090	4085	4090	4085	44
556	20250102	104700	33240645	4085	4085	4085	4085	0
557	20250102	104600	33240645	4085	4085	4085	4085	0
558	20250102	104500	33240645	4085	4085	4085	4085	115
559	20250102	104400	32770870	4090	4090	4090	4090	0
560	20250102	104300	32770870	4090	4090	4090	4090	3
561	20250102	104200	32758600	4085	4095	4095	4085	74
562	20250102	104100	32456230	4095	4095	4095	4095	0
563	20250102	104000	32456230	4095	4095	4095	4095	0
564	20250102	103900	32456230	4095	4095	4095	4095	149
565	20250102	103800	31846075	4095	4095	4095	4095	0
566	20250102	103700	31846075	4095	4095	4095	4095	0
567	20250102	103600	31846075	4095	4100	4100	4095	1013
568	20250102	103500	27693260	4100	4100	4100	4100	0
569	20250102	103400	27693260	4100	4100	4100	4100	120
570	20250102	103300	27201260	4100	4100	4100	4100	100
571	20250102	103200	26791260	4100	4100	4100	4100	731
572	20250102	103100	23794160	4095	4095	4095	4095	0
573	20250102	103000	23794160	4095	4095	4095	4095	200
574	20250102	102900	22975160	4095	4095	4095	4095	0
575	20250102	102800	22975160	4095	4095	4095	4095	0
576	20250102	102700	22975160	4095	4095	4095	4095	195
577	20250102	102600	22176635	4095	4095	4095	4095	0
578	20250102	102500	22176635	4095	4095	4095	4095	120
579	20250102	102400	21685235	4095	4095	4095	4095	100
580	20250102	102300	21275735	4100	4100	4100	4100	10
581	20250102	102200	21234735	4095	4095	4095	4095	100
582	20250102	102100	20825235	4095	4095	4095	4095	100
583	20250102	102000	20415735	4100	4100	4100	4100	0
584	20250102	101900	20415735	4100	4100	4100	4100	0
585	20250102	101800	20415735	4100	4100	4100	4100	500
586	20250102	101700	18365735	4095	4095	4095	4095	0
587	20250102	101600	18365735	4095	4095	4095	4095	0
588	20250102	101500	18365735	4095	4095	4095	4095	0
589	20250102	101400	18365735	4095	4095	4095	4095	0
590	20250102	101300	18365735	4095	4095	4095	4095	0
591	20250102	101200	18365735	4095	4095	4095	4095	0
592	20250102	101100	18365735	4095	4095	4095	4095	79
593	20250102	101000	18042230	4095	4095	4095	4095	0
594	20250102	100900	18042230	4095	4095	4095	4095	0
595	20250102	100800	18042230	4095	4080	4095	4080	2013
596	20250102	100700	9824645	4080	4080	4080	4080	0
597	20250102	100600	9824645	4080	4080	4080	4080	0
598	20250102	100500	9824645	4080	4080	4080	4080	0
599	20250102	100400	9824645	4080	4080	4080	4080	8
600	20250102	100300	9792005	4080	4080	4080	4080	119
601	20250102	100200	9306485	4075	4075	4075	4075	206
602	20250102	100100	8467035	4050	4055	4055	4050	1697
603	20250102	100000	1587120	4080	4080	4080	4080	389