KissMeData/039020/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192400	138478365	4115	4115	4115	4115	1362
3	20250108	192300	138478365	4115	4115	4115	4115	0
4	20250108	192200	138478365	4115	4115	4115	4115	0
5	20250108	192100	138478365	4115	4115	4115	4115	0
6	20250108	192000	138478365	4115	4115	4115	4115	0
7	20250108	191900	138478365	4115	4115	4115	4115	0
8	20250108	191800	138478365	4115	4115	4115	4115	0
9	20250108	191700	138478365	4115	4115	4115	4115	0
10	20250108	191600	138478365	4115	4115	4115	4115	0
11	20250108	191500	138478365	4115	4115	4115	4115	0
12	20250108	191400	138478365	4115	4115	4115	4115	0
13	20250108	191300	138478365	4115	4115	4115	4115	0
14	20250108	191200	138478365	4115	4115	4115	4115	0
15	20250108	191100	138478365	4115	4115	4115	4115	0
16	20250108	191000	138478365	4115	4115	4115	4115	0
17	20250108	190900	138478365	4115	4115	4115	4115	0
18	20250108	190800	138478365	4115	4115	4115	4115	0
19	20250108	190700	138478365	4115	4115	4115	4115	0
20	20250108	190600	138478365	4115	4115	4115	4115	0
21	20250108	190500	138478365	4115	4115	4115	4115	0
22	20250108	190400	138478365	4115	4115	4115	4115	0
23	20250108	190300	138478365	4115	4115	4115	4115	0
24	20250108	190200	138478365	4115	4115	4115	4115	0
25	20250108	190100	138478365	4115	4115	4115	4115	0
26	20250108	190000	138478365	4115	4115	4115	4115	0
27	20250108	185900	138478365	4115	4115	4115	4115	0
28	20250108	185800	138478365	4115	4115	4115	4115	0
29	20250108	185700	138478365	4115	4115	4115	4115	0
30	20250108	185600	138478365	4115	4115	4115	4115	0
31	20250108	185500	138478365	4115	4115	4115	4115	0
32	20250108	185400	138478365	4115	4115	4115	4115	1362
33	20250108	185300	138478365	4115	4115	4115	4115	0
34	20250108	185200	138478365	4115	4115	4115	4115	0
35	20250108	185100	138478365	4115	4115	4115	4115	0
36	20250108	185000	138478365	4115	4115	4115	4115	0
37	20250108	184900	138478365	4115	4115	4115	4115	0
38	20250108	184800	138478365	4115	4115	4115	4115	0
39	20250108	184700	138478365	4115	4115	4115	4115	0
40	20250108	184600	138478365	4115	4115	4115	4115	0
41	20250108	184500	138478365	4115	4115	4115	4115	0
42	20250108	184400	138478365	4115	4115	4115	4115	0
43	20250108	184300	138478365	4115	4115	4115	4115	0
44	20250108	184200	138478365	4115	4115	4115	4115	0
45	20250108	184100	138478365	4115	4115	4115	4115	0
46	20250108	184000	138478365	4115	4115	4115	4115	0
47	20250108	183900	138478365	4115	4115	4115	4115	0
48	20250108	183800	138478365	4115	4115	4115	4115	0
49	20250108	183700	138478365	4115	4115	4115	4115	0
50	20250108	183600	138478365	4115	4115	4115	4115	0
51	20250108	183500	138478365	4115	4115	4115	4115	0
52	20250108	183400	138478365	4115	4115	4115	4115	0
53	20250108	183300	138478365	4115	4115	4115	4115	0
54	20250108	183200	138478365	4115	4115	4115	4115	0
55	20250108	183100	138478365	4115	4115	4115	4115	0
56	20250108	183000	138478365	4115	4115	4115	4115	0
57	20250108	182900	138478365	4115	4115	4115	4115	0
58	20250108	182800	138478365	4115	4115	4115	4115	0
59	20250108	182700	138478365	4115	4115	4115	4115	0
60	20250108	182600	138478365	4115	4115	4115	4115	0
61	20250108	182500	138478365	4115	4115	4115	4115	0
62	20250108	182400	138478365	4115	4115	4115	4115	1362
63	20250108	182300	138478365	4115	4115	4115	4115	0
64	20250108	182200	138478365	4115	4115	4115	4115	0
65	20250108	182100	138478365	4115	4115	4115	4115	0
66	20250108	182000	138478365	4115	4115	4115	4115	0
67	20250108	181900	138478365	4115	4115	4115	4115	0
68	20250108	181800	138478365	4115	4115	4115	4115	0
69	20250108	181700	138478365	4115	4115	4115	4115	0
70	20250108	181600	138478365	4115	4115	4115	4115	0
71	20250108	181500	138478365	4115	4115	4115	4115	0
72	20250108	181400	138478365	4115	4115	4115	4115	0
73	20250108	181300	138478365	4115	4115	4115	4115	0
74	20250108	181200	138478365	4115	4115	4115	4115	0
75	20250108	181100	138478365	4115	4115	4115	4115	0
76	20250108	181000	138478365	4115	4115	4115	4115	0
77	20250108	180900	138478365	4115	4115	4115	4115	0
78	20250108	180800	138478365	4115	4115	4115	4115	0
79	20250108	180700	138478365	4115	4115	4115	4115	0
80	20250108	180600	138478365	4115	4115	4115	4115	0
81	20250108	180500	138478365	4115	4115	4115	4115	0
82	20250108	180400	138478365	4115	4115	4115	4115	0
83	20250108	180300	138478365	4115	4115	4115	4115	0
84	20250108	180200	138478365	4115	4115	4115	4115	0
85	20250108	180100	138478365	4115	4115	4115	4115	0
86	20250108	180000	138478365	4115	4115	4115	4115	0
87	20250108	175900	138478365	4115	4115	4115	4115	0
88	20250108	175800	138478365	4115	4115	4115	4115	0
89	20250108	175700	138478365	4115	4115	4115	4115	0
90	20250108	175600	138478365	4115	4115	4115	4115	0
91	20250108	175500	138478365	4115	4115	4115	4115	0
92	20250108	175400	138478365	4115	4115	4115	4115	1362
93	20250108	175300	138478365	4115	4115	4115	4115	0
94	20250108	175200	138478365	4115	4115	4115	4115	0
95	20250108	175100	138478365	4115	4115	4115	4115	0
96	20250108	175000	138478365	4115	4115	4115	4115	0
97	20250108	174900	138478365	4115	4115	4115	4115	0
98	20250108	174800	138478365	4115	4115	4115	4115	0
99	20250108	174700	138478365	4115	4115	4115	4115	0
100	20250108	174600	138478365	4115	4115	4115	4115	0
101	20250108	174500	138478365	4115	4115	4115	4115	0
102	20250108	174400	138478365	4115	4115	4115	4115	0
103	20250108	174300	138478365	4115	4115	4115	4115	0
104	20250108	174200	138478365	4115	4115	4115	4115	0
105	20250108	174100	138478365	4115	4115	4115	4115	0
106	20250108	174000	138478365	4115	4115	4115	4115	0
107	20250108	173900	138478365	4115	4115	4115	4115	0
108	20250108	173800	138478365	4115	4115	4115	4115	0
109	20250108	173700	138478365	4115	4115	4115	4115	0
110	20250108	173600	138478365	4115	4115	4115	4115	0
111	20250108	173500	138478365	4115	4115	4115	4115	0
112	20250108	173400	138478365	4115	4115	4115	4115	0
113	20250108	173300	138478365	4115	4115	4115	4115	0
114	20250108	173200	138478365	4115	4115	4115	4115	0
115	20250108	173100	138478365	4115	4115	4115	4115	0
116	20250108	173000	138478365	4115	4115	4115	4115	0
117	20250108	172900	138478365	4115	4115	4115	4115	0
118	20250108	172800	138478365	4115	4115	4115	4115	0
119	20250108	172700	138478365	4115	4115	4115	4115	0
120	20250108	172600	138478365	4115	4115	4115	4115	0
121	20250108	172500	138478365	4115	4115	4115	4115	0
122	20250108	172400	138478365	4115	4115	4115	4115	1362
123	20250108	172300	138478365	4115	4115	4115	4115	0
124	20250108	172200	138478365	4115	4115	4115	4115	0
125	20250108	172100	138478365	4115	4115	4115	4115	0
126	20250108	172000	138478365	4115	4115	4115	4115	0
127	20250108	171900	138478365	4115	4115	4115	4115	0
128	20250108	171800	138478365	4115	4115	4115	4115	0
129	20250108	171700	138478365	4115	4115	4115	4115	0
130	20250108	171600	138478365	4115	4115	4115	4115	0
131	20250108	171500	138478365	4115	4115	4115	4115	0
132	20250108	171400	138478365	4115	4115	4115	4115	0
133	20250108	171300	138478365	4115	4115	4115	4115	0
134	20250108	171200	138478365	4115	4115	4115	4115	0
135	20250108	171100	138478365	4115	4115	4115	4115	0
136	20250108	171000	138478365	4115	4115	4115	4115	0
137	20250108	170900	138478365	4115	4115	4115	4115	0
138	20250108	170800	138478365	4115	4115	4115	4115	0
139	20250108	170700	138478365	4115	4115	4115	4115	0
140	20250108	170600	138478365	4115	4115	4115	4115	0
141	20250108	170500	138478365	4115	4115	4115	4115	0
142	20250108	170400	138478365	4115	4115	4115	4115	0
143	20250108	170300	138478365	4115	4115	4115	4115	0
144	20250108	170200	138478365	4115	4115	4115	4115	0
145	20250108	170100	138478365	4115	4115	4115	4115	0
146	20250108	170000	138478365	4115	4115	4115	4115	0
147	20250108	165900	138478365	4115	4115	4115	4115	0
148	20250108	165800	138478365	4115	4115	4115	4115	0
149	20250108	165700	138478365	4115	4115	4115	4115	0
150	20250108	165600	138478365	4115	4115	4115	4115	0
151	20250108	165500	138478365	4115	4115	4115	4115	0
152	20250108	165400	138478365	4115	4115	4115	4115	1362
153	20250108	165300	138478365	4115	4115	4115	4115	0
154	20250108	165200	138478365	4115	4115	4115	4115	0
155	20250108	165100	138478365	4115	4115	4115	4115	0
156	20250108	165000	138478365	4115	4115	4115	4115	0
157	20250108	164900	138478365	4115	4115	4115	4115	0
158	20250108	164800	138478365	4115	4115	4115	4115	0
159	20250108	164700	138478365	4115	4115	4115	4115	0
160	20250108	164600	138478365	4115	4115	4115	4115	0
161	20250108	164500	138478365	4115	4115	4115	4115	0
162	20250108	164400	138478365	4115	4115	4115	4115	0
163	20250108	164300	138478365	4115	4115	4115	4115	0
164	20250108	164200	138478365	4115	4115	4115	4115	0
165	20250108	164100	138478365	4115	4115	4115	4115	0
166	20250108	164000	138478365	4115	4115	4115	4115	0
167	20250108	163900	138478365	4115	4115	4115	4115	0
168	20250108	163800	138478365	4115	4115	4115	4115	0
169	20250108	163700	138478365	4115	4115	4115	4115	0
170	20250108	163600	138478365	4115	4115	4115	4115	0
171	20250108	163500	138478365	4115	4115	4115	4115	0
172	20250108	163400	138478365	4115	4115	4115	4115	0
173	20250108	163300	138478365	4115	4115	4115	4115	0
174	20250108	163200	138478365	4115	4115	4115	4115	0
175	20250108	163100	138478365	4115	4115	4115	4115	0
176	20250108	163000	138478365	4115	4115	4115	4115	0
177	20250108	162900	138478365	4115	4115	4115	4115	0
178	20250108	162800	138478365	4115	4115	4115	4115	0
179	20250108	162700	138478365	4115	4115	4115	4115	0
180	20250108	162600	138478365	4115	4115	4115	4115	0
181	20250108	162500	138478365	4115	4115	4115	4115	0
182	20250108	162400	138478365	4115	4115	4115	4115	1362
183	20250108	162300	138478365	4115	4115	4115	4115	0
184	20250108	162200	138478365	4115	4115	4115	4115	0
185	20250108	162100	138478365	4115	4115	4115	4115	0
186	20250108	162000	138478365	4115	4115	4115	4115	0
187	20250108	161900	138478365	4115	4115	4115	4115	0
188	20250108	161800	138478365	4115	4115	4115	4115	0
189	20250108	161700	138478365	4115	4115	4115	4115	0
190	20250108	161600	138478365	4115	4115	4115	4115	0
191	20250108	161500	138478365	4115	4115	4115	4115	0
192	20250108	161400	138478365	4115	4115	4115	4115	0
193	20250108	161300	138478365	4115	4115	4115	4115	0
194	20250108	161200	138478365	4115	4115	4115	4115	0
195	20250108	161100	138478365	4115	4115	4115	4115	0
196	20250108	161000	138478365	4115	4115	4115	4115	0
197	20250108	160900	138478365	4115	4115	4115	4115	0
198	20250108	160800	138478365	4115	4115	4115	4115	0
199	20250108	160700	138478365	4115	4115	4115	4115	0
200	20250108	160600	138478365	4115	4115	4115	4115	0
201	20250108	160500	138478365	4115	4115	4115	4115	0
202	20250108	160400	138478365	4115	4115	4115	4115	0
203	20250108	160300	138478365	4115	4115	4115	4115	0
204	20250108	160200	138478365	4115	4115	4115	4115	0
205	20250108	160100	138478365	4115	4115	4115	4115	0
206	20250108	160000	138478365	4115	4115	4115	4115	0
207	20250108	155900	138478365	4115	4115	4115	4115	0
208	20250108	155800	138478365	4115	4115	4115	4115	0
209	20250108	155700	138478365	4115	4115	4115	4115	0
210	20250108	155600	138478365	4115	4115	4115	4115	0
211	20250108	155500	138478365	4115	4115	4115	4115	0
212	20250108	155400	138478365	4115	4115	4115	4115	1362
213	20250108	155300	138478365	4115	4115	4115	4115	0
214	20250108	155200	138478365	4115	4115	4115	4115	0
215	20250108	155100	138478365	4115	4115	4115	4115	0
216	20250108	155000	138478365	4115	4115	4115	4115	0
217	20250108	154900	138478365	4115	4115	4115	4115	0
218	20250108	154800	138478365	4115	4115	4115	4115	0
219	20250108	154700	138478365	4115	4115	4115	4115	0
220	20250108	154600	138478365	4115	4115	4115	4115	0
221	20250108	154500	138478365	4115	4115	4115	4115	0
222	20250108	154400	138478365	4115	4115	4115	4115	0
223	20250108	154300	138478365	4115	4115	4115	4115	0
224	20250108	154200	138478365	4115	4115	4115	4115	0
225	20250108	154100	138478365	4115	4115	4115	4115	0
226	20250108	154000	138478365	4115	4115	4115	4115	0
227	20250108	153900	138478365	4115	4115	4115	4115	0
228	20250108	153800	138478365	4115	4115	4115	4115	0
229	20250108	153700	138478365	4115	4115	4115	4115	0
230	20250108	153600	138478365	4115	4115	4115	4115	0
231	20250108	153500	138478365	4115	4115	4115	4115	0
232	20250108	153400	138478365	4115	4115	4115	4115	0
233	20250108	153300	138478365	4115	4115	4115	4115	0
234	20250108	153200	138478365	4115	4115	4115	4115	0
235	20250108	153100	138478365	4115	4115	4115	4115	0
236	20250108	153000	138478365	4115	4115	4115	4115	1362
237	20250108	152900	132873735	4105	4105	4105	4105	0
238	20250108	152800	132873735	4105	4105	4105	4105	0
239	20250108	152700	132873735	4105	4105	4105	4105	0
240	20250108	152600	132873735	4105	4105	4105	4105	0
241	20250108	152500	132873735	4105	4105	4105	4105	0
242	20250108	152400	132873735	4105	4105	4105	4105	0
243	20250108	152300	132873735	4105	4105	4105	4105	0
244	20250108	152200	132873735	4105	4105	4105	4105	0
245	20250108	152100	132873735	4105	4105	4105	4105	0
246	20250108	152000	132873735	4105	4105	4105	4105	0
247	20250108	151900	132873735	4105	4100	4105	4100	114
248	20250108	151800	132406320	4095	4095	4095	4095	0
249	20250108	151700	132406320	4095	4095	4095	4095	49
250	20250108	151600	132205665	4095	4100	4100	4095	2119
251	20250108	151500	123518855	4105	4105	4105	4105	0
252	20250108	151400	123518855	4105	4105	4105	4105	0
253	20250108	151300	123518855	4105	4105	4105	4105	0
254	20250108	151200	123518855	4105	4105	4105	4105	0
255	20250108	151100	123518855	4105	4105	4105	4105	0
256	20250108	151000	123518855	4105	4105	4105	4100	141
257	20250108	150900	122940175	4105	4105	4105	4105	320
258	20250108	150800	121626575	4110	4110	4110	4110	50
259	20250108	150700	121421075	4105	4105	4105	4105	630
260	20250108	150600	118834925	4110	4110	4110	4110	0
261	20250108	150500	118834925	4110	4110	4110	4110	0
262	20250108	150400	118834925	4110	4110	4110	4110	2
263	20250108	150300	118826705	4110	4110	4110	4110	0
264	20250108	150200	118826705	4110	4110	4110	4110	488
265	20250108	150100	116821025	4115	4115	4115	4115	294
266	20250108	150000	115611215	4120	4120	4120	4120	0
267	20250108	145900	115611215	4120	4120	4120	4120	0
268	20250108	145800	115611215	4120	4120	4120	4120	0
269	20250108	145700	115611215	4120	4120	4120	4120	0
270	20250108	145600	115611215	4120	4120	4120	4120	98
271	20250108	145500	115207455	4120	4120	4120	4120	0
272	20250108	145400	115207455	4120	4120	4120	4120	100
273	20250108	145300	114795455	4120	4120	4120	4120	1
274	20250108	145200	114791335	4115	4115	4115	4115	390
275	20250108	145100	113186485	4115	4115	4115	4115	572
276	20250108	145000	110832705	4120	4120	4120	4120	0
277	20250108	144900	110832705	4120	4120	4120	4120	10
278	20250108	144800	110791505	4120	4120	4120	4120	50
279	20250108	144700	110585505	4120	4120	4120	4120	12
280	20250108	144600	110536065	4120	4120	4120	4120	0
281	20250108	144500	110536065	4120	4120	4120	4120	8
282	20250108	144400	110503105	4120	4120	4120	4120	0
283	20250108	144300	110503105	4120	4120	4120	4120	0
284	20250108	144200	110503105	4120	4120	4120	4120	0
285	20250108	144100	110503105	4120	4120	4120	4120	50
286	20250108	144000	110297105	4120	4120	4120	4120	200
287	20250108	143900	109473105	4120	4120	4120	4120	464
288	20250108	143800	107561425	4125	4125	4125	4125	22
289	20250108	143700	107470675	4125	4125	4125	4125	0
290	20250108	143600	107470675	4125	4125	4125	4125	7
291	20250108	143500	107441800	4130	4130	4130	4130	0
292	20250108	143400	107441800	4130	4130	4130	4130	0
293	20250108	143300	107441800	4130	4130	4130	4130	0
294	20250108	143200	107441800	4130	4130	4130	4130	0
295	20250108	143100	107441800	4130	4130	4130	4130	0
296	20250108	143000	107441800	4130	4130	4130	4130	0
297	20250108	142900	107441800	4130	4130	4130	4130	0
298	20250108	142800	107441800	4130	4130	4130	4130	0
299	20250108	142700	107441800	4130	4130	4130	4130	0
300	20250108	142600	107441800	4130	4130	4130	4130	0
301	20250108	142500	107441800	4130	4130	4130	4130	0
302	20250108	142400	107441800	4130	4130	4130	4130	0
303	20250108	142300	107441800	4130	4130	4130	4130	0
304	20250108	142200	107441800	4130	4130	4130	4130	0
305	20250108	142100	107441800	4130	4130	4130	4130	0
306	20250108	142000	107441800	4130	4130	4130	4130	0
307	20250108	141900	107441800	4130	4130	4130	4130	31
308	20250108	141800	107313770	4130	4130	4130	4130	0
309	20250108	141700	107313770	4130	4130	4130	4130	0
310	20250108	141600	107313770	4130	4130	4130	4130	0
311	20250108	141500	107313770	4130	4130	4130	4130	0
312	20250108	141400	107313770	4130	4130	4130	4130	0
313	20250108	141300	107313770	4130	4130	4130	4130	0
314	20250108	141200	107313770	4130	4130	4130	4130	0
315	20250108	141100	107313770	4130	4130	4130	4130	0
316	20250108	141000	107313770	4130	4130	4130	4130	0
317	20250108	140900	107313770	4130	4130	4130	4130	0
318	20250108	140800	107313770	4130	4130	4130	4130	0
319	20250108	140700	107313770	4130	4130	4130	4130	1
320	20250108	140600	107309640	4120	4120	4120	4120	0
321	20250108	140500	107309640	4120	4120	4120	4120	82
322	20250108	140400	106971800	4120	4120	4120	4120	41
323	20250108	140300	106802880	4125	4125	4125	4125	0
324	20250108	140200	106802880	4125	4125	4125	4125	0
325	20250108	140100	106802880	4125	4125	4125	4125	29
326	20250108	140000	106683255	4130	4130	4130	4130	0
327	20250108	135900	106683255	4130	4130	4130	4130	0
328	20250108	135800	106683255	4130	4130	4130	4130	0
329	20250108	135700	106683255	4130	4120	4130	4120	3
330	20250108	135600	106670885	4120	4120	4120	4120	0
331	20250108	135500	106670885	4120	4120	4120	4120	0
332	20250108	135400	106670885	4120	4120	4120	4120	0
333	20250108	135300	106670885	4120	4120	4120	4120	5
334	20250108	135200	106650285	4120	4120	4120	4120	500
335	20250108	135100	104590285	4135	4135	4135	4135	0
336	20250108	135000	104590285	4135	4135	4135	4135	0
337	20250108	134900	104590285	4135	4135	4135	4135	0
338	20250108	134800	104590285	4135	4135	4135	4135	0
339	20250108	134700	104590285	4135	4135	4135	4135	0
340	20250108	134600	104590285	4135	4135	4135	4135	0
341	20250108	134500	104590285	4135	4135	4135	4135	0
342	20250108	134400	104590285	4135	4135	4135	4135	0
343	20250108	134300	104590285	4135	4135	4135	4135	0
344	20250108	134200	104590285	4135	4135	4135	4135	0
345	20250108	134100	104590285	4135	4135	4135	4135	0
346	20250108	134000	104590285	4135	4135	4135	4135	0
347	20250108	133900	104590285	4135	4135	4135	4135	1
348	20250108	133800	104586150	4120	4120	4120	4120	0
349	20250108	133700	104586150	4120	4120	4120	4120	0
350	20250108	133600	104586150	4120	4120	4120	4120	0
351	20250108	133500	104586150	4120	4120	4120	4120	0
352	20250108	133400	104586150	4120	4120	4120	4120	80
353	20250108	133300	104256550	4130	4130	4130	4130	0
354	20250108	133200	104256550	4130	4130	4130	4130	0
355	20250108	133100	104256550	4130	4130	4130	4130	0
356	20250108	133000	104256550	4130	4130	4130	4120	25
357	20250108	132900	104153395	4130	4130	4130	4130	0
358	20250108	132800	104153395	4130	4130	4130	4130	0
359	20250108	132700	104153395	4130	4130	4130	4130	0
360	20250108	132600	104153395	4130	4130	4130	4130	0
361	20250108	132500	104153395	4130	4130	4130	4130	0
362	20250108	132400	104153395	4130	4130	4130	4130	5
363	20250108	132300	104132745	4130	4130	4130	4130	0
364	20250108	132200	104132745	4130	4130	4130	4130	0
365	20250108	132100	104132745	4130	4130	4130	4130	0
366	20250108	132000	104132745	4130	4130	4130	4130	0
367	20250108	131900	104132745	4130	4130	4130	4130	2
368	20250108	131800	104124485	4125	4125	4125	4125	0
369	20250108	131700	104124485	4125	4125	4125	4125	0
370	20250108	131600	104124485	4125	4125	4125	4125	0
371	20250108	131500	104124485	4125	4125	4125	4125	0
372	20250108	131400	104124485	4125	4125	4125	4125	50
373	20250108	131300	103918235	4130	4130	4130	4130	0
374	20250108	131200	103918235	4130	4130	4130	4130	0
375	20250108	131100	103918235	4130	4130	4130	4130	0
376	20250108	131000	103918235	4130	4130	4130	4130	0
377	20250108	130900	103918235	4130	4130	4130	4130	0
378	20250108	130800	103918235	4130	4130	4130	4130	0
379	20250108	130700	103918235	4130	4130	4130	4130	1
380	20250108	130600	103914105	4115	4115	4115	4115	0
381	20250108	130500	103914105	4115	4115	4115	4115	0
382	20250108	130400	103914105	4115	4115	4115	4115	0
383	20250108	130300	103914105	4115	4120	4120	4115	696
384	20250108	130200	101047195	4130	4120	4130	4120	2
385	20250108	130100	101038945	4120	4120	4120	4120	36
386	20250108	130000	100890625	4120	4120	4120	4120	56
387	20250108	125900	100659905	4120	4120	4120	4120	0
388	20250108	125800	100659905	4120	4120	4120	4120	30
389	20250108	125700	100536305	4120	4130	4130	4120	928
390	20250108	125600	96712935	4125	4125	4125	4125	0
391	20250108	125500	96712935	4125	4125	4125	4125	0
392	20250108	125400	96712935	4125	4125	4125	4125	0
393	20250108	125300	96712935	4125	4125	4125	4125	0
394	20250108	125200	96712935	4125	4125	4125	4125	0
395	20250108	125100	96712935	4125	4125	4125	4125	0
396	20250108	125000	96712935	4125	4125	4125	4125	0
397	20250108	124900	96712935	4125	4125	4125	4125	0
398	20250108	124800	96712935	4125	4125	4125	4125	0
399	20250108	124700	96712935	4125	4125	4125	4125	0
400	20250108	124600	96712935	4125	4125	4125	4125	11
401	20250108	124500	96667560	4125	4125	4125	4125	0
402	20250108	124400	96667560	4125	4125	4125	4125	0
403	20250108	124300	96667560	4125	4125	4125	4125	0
404	20250108	124200	96667560	4125	4125	4125	4125	1
405	20250108	124100	96663435	4125	4125	4125	4125	45
406	20250108	124000	96477810	4125	4125	4125	4125	5
407	20250108	123900	96457185	4130	4130	4130	4130	0
408	20250108	123800	96457185	4130	4130	4130	4130	0
409	20250108	123700	96457185	4130	4130	4130	4130	0
410	20250108	123600	96457185	4130	4130	4130	4130	0
411	20250108	123500	96457185	4130	4130	4130	4130	0
412	20250108	123400	96457185	4130	4130	4130	4130	1
413	20250108	123300	96453055	4135	4135	4135	4135	0
414	20250108	123200	96453055	4135	4135	4135	4135	0
415	20250108	123100	96453055	4135	4135	4135	4135	0
416	20250108	123000	96453055	4135	4135	4135	4135	0
417	20250108	122900	96453055	4135	4135	4135	4135	0
418	20250108	122800	96453055	4135	4135	4135	4135	0
419	20250108	122700	96453055	4135	4135	4135	4135	3
420	20250108	122600	96440650	4130	4130	4130	4130	0
421	20250108	122500	96440650	4130	4130	4130	4130	0
422	20250108	122400	96440650	4130	4130	4130	4130	0
423	20250108	122300	96440650	4130	4130	4130	4130	7
424	20250108	122200	96411740	4125	4125	4125	4125	0
425	20250108	122100	96411740	4125	4125	4125	4125	0
426	20250108	122000	96411740	4125	4125	4125	4125	0
427	20250108	121900	96411740	4125	4125	4125	4125	0
428	20250108	121800	96411740	4125	4120	4125	4120	21
429	20250108	121700	96325215	4120	4120	4120	4120	90
430	20250108	121600	95954415	4120	4120	4120	4120	29
431	20250108	121500	95834935	4130	4130	4130	4130	0
432	20250108	121400	95834935	4130	4130	4130	4130	0
433	20250108	121300	95834935	4130	4130	4130	4130	0
434	20250108	121200	95834935	4130	4130	4130	4130	0
435	20250108	121100	95834935	4130	4130	4130	4130	0
436	20250108	121000	95834935	4130	4130	4130	4130	0
437	20250108	120900	95834935	4130	4130	4130	4130	0
438	20250108	120800	95834935	4130	4130	4130	4130	0
439	20250108	120700	95834935	4130	4130	4130	4130	0
440	20250108	120600	95834935	4130	4130	4130	4130	0
441	20250108	120500	95834935	4130	4130	4130	4130	0
442	20250108	120400	95834935	4130	4130	4130	4130	0
443	20250108	120300	95834935	4130	4130	4130	4130	0
444	20250108	120200	95834935	4130	4130	4130	4130	0
445	20250108	120100	95834935	4130	4130	4130	4130	0
446	20250108	120000	95834935	4130	4130	4130	4130	0
447	20250108	115900	95834935	4130	4130	4130	4130	0
448	20250108	115800	95834935	4130	4130	4130	4130	0
449	20250108	115700	95834935	4130	4130	4130	4130	0
450	20250108	115600	95834935	4130	4130	4130	4130	0
451	20250108	115500	95834935	4130	4130	4130	4130	0
452	20250108	115400	95834935	4130	4130	4130	4130	0
453	20250108	115300	95834935	4130	4130	4130	4130	0
454	20250108	115200	95834935	4130	4130	4130	4130	0
455	20250108	115100	95834935	4130	4130	4130	4130	0
456	20250108	115000	95834935	4130	4130	4130	4130	0
457	20250108	114900	95834935	4130	4130	4130	4130	0
458	20250108	114800	95834935	4130	4130	4130	4130	0
459	20250108	114700	95834935	4130	4130	4130	4130	0
460	20250108	114600	95834935	4130	4130	4130	4130	0
461	20250108	114500	95834935	4130	4130	4130	4130	0
462	20250108	114400	95834935	4130	4130	4130	4130	0
463	20250108	114300	95834935	4130	4130	4130	4130	0
464	20250108	114200	95834935	4130	4130	4130	4130	0
465	20250108	114100	95834935	4130	4130	4130	4130	0
466	20250108	114000	95834935	4130	4130	4130	4130	0
467	20250108	113900	95834935	4130	4130	4130	4130	0
468	20250108	113800	95834935	4130	4130	4130	4130	0
469	20250108	113700	95834935	4130	4130	4130	4130	0
470	20250108	113600	95834935	4130	4130	4130	4130	40
471	20250108	113500	95669735	4130	4130	4130	4130	0
472	20250108	113400	95669735	4130	4130	4130	4130	0
473	20250108	113300	95669735	4130	4130	4130	4130	0
474	20250108	113200	95669735	4130	4130	4130	4130	0
475	20250108	113100	95669735	4130	4130	4130	4130	0
476	20250108	113000	95669735	4130	4130	4130	4130	0
477	20250108	112900	95669735	4130	4130	4130	4130	0
478	20250108	112800	95669735	4130	4130	4130	4130	0
479	20250108	112700	95669735	4130	4130	4130	4130	0
480	20250108	112600	95669735	4130	4130	4130	4130	0
481	20250108	112500	95669735	4130	4130	4130	4130	0
482	20250108	112400	95669735	4130	4130	4130	4130	1
483	20250108	112300	95665605	4135	4135	4135	4135	0
484	20250108	112200	95665605	4135	4135	4135	4135	215
485	20250108	112100	94776580	4140	4140	4140	4140	0
486	20250108	112000	94776580	4140	4140	4140	4140	0
487	20250108	111900	94776580	4140	4140	4140	4140	0
488	20250108	111800	94776580	4140	4135	4140	4135	2
489	20250108	111700	94768305	4135	4135	4135	4135	0
490	20250108	111600	94768305	4135	4135	4135	4135	0
491	20250108	111500	94768305	4135	4135	4135	4135	977
492	20250108	111400	90728410	4135	4135	4135	4135	0
493	20250108	111300	90728410	4135	4135	4135	4135	1008
494	20250108	111200	86560330	4135	4135	4135	4135	0
495	20250108	111100	86560330	4135	4135	4135	4135	0
496	20250108	111000	86560330	4135	4135	4135	4135	0
497	20250108	110900	86560330	4135	4135	4135	4135	50
498	20250108	110800	86353580	4135	4135	4135	4135	0
499	20250108	110700	86353580	4135	4135	4135	4135	3
500	20250108	110600	86341175	4135	4135	4135	4135	0
501	20250108	110500	86341175	4135	4135	4135	4135	1
502	20250108	110400	86337040	4120	4120	4120	4120	150
503	20250108	110300	85719040	4120	4120	4120	4120	0
504	20250108	110200	85719040	4120	4120	4120	4120	26
505	20250108	110100	85611920	4140	4140	4140	4140	0
506	20250108	110000	85611920	4140	4140	4140	4140	5
507	20250108	105900	85591220	4140	4140	4140	4140	0
508	20250108	105800	85591220	4140	4140	4140	4140	0
509	20250108	105700	85591220	4140	4140	4140	4140	0
510	20250108	105600	85591220	4140	4140	4140	4140	0
511	20250108	105500	85591220	4140	4140	4140	4140	0
512	20250108	105400	85591220	4140	4120	4140	4120	2
513	20250108	105300	85582960	4120	4120	4120	4120	0
514	20250108	105200	85582960	4120	4120	4120	4120	1
515	20250108	105100	85578840	4140	4140	4140	4140	0
516	20250108	105000	85578840	4140	4140	4140	4140	0
517	20250108	104900	85578840	4140	4140	4140	4140	0
518	20250108	104800	85578840	4140	4140	4140	4140	0
519	20250108	104700	85578840	4140	4140	4140	4140	100
520	20250108	104600	85164840	4140	4120	4140	4120	2050
521	20250108	104500	76717840	4140	4140	4140	4140	0
522	20250108	104400	76717840	4140	4140	4140	4140	3
523	20250108	104300	76705420	4145	4145	4145	4145	0
524	20250108	104200	76705420	4145	4120	4145	4120	3
525	20250108	104100	76693035	4120	4120	4120	4120	0
526	20250108	104000	76693035	4120	4120	4120	4120	0
527	20250108	103900	76693035	4120	4120	4120	4120	0
528	20250108	103800	76693035	4120	4120	4120	4120	1000
529	20250108	103700	72573035	4145	4145	4145	4145	0
530	20250108	103600	72573035	4145	4145	4145	4145	0
531	20250108	103500	72573035	4145	4145	4145	4145	0
532	20250108	103400	72573035	4145	4145	4145	4145	0
533	20250108	103300	72573035	4145	4145	4145	4145	0
534	20250108	103200	72573035	4145	4145	4145	4145	0
535	20250108	103100	72573035	4145	4145	4145	4145	0
536	20250108	103000	72573035	4145	4145	4145	4145	0
537	20250108	102900	72573035	4145	4145	4145	4145	0
538	20250108	102800	72573035	4145	4145	4145	4145	120
539	20250108	102700	72075635	4125	4140	4140	4125	1000
540	20250108	102600	67945895	4150	4150	4150	4150	0
541	20250108	102500	67945895	4150	4150	4150	4150	24
542	20250108	102400	67846295	4155	4155	4155	4155	155
543	20250108	102300	67202270	4160	4160	4160	4160	0
544	20250108	102200	67202270	4160	4165	4165	4160	263
545	20250108	102100	66107315	4160	4160	4160	4160	27
546	20250108	102000	65994995	4160	4160	4160	4160	7
547	20250108	101900	65965875	4155	4140	4155	4140	30
548	20250108	101800	65841390	4140	4140	4140	4140	0
549	20250108	101700	65841390	4140	4140	4140	4140	0
550	20250108	101600	65841390	4140	4115	4140	4115	6203
551	20250108	101500	40288430	4115	4115	4115	4115	288
552	20250108	101400	39103310	4115	4115	4115	4115	0
553	20250108	101300	39103310	4115	4115	4115	4115	0
554	20250108	101200	39103310	4115	4115	4115	4115	0
555	20250108	101100	39103310	4115	4115	4115	4115	1
556	20250108	101000	39099195	4115	4090	4115	4090	4
557	20250108	100900	39082795	4090	4100	4100	4090	1800
558	20250108	100800	31715315	4100	4100	4100	4100	0
559	20250108	100700	31715315	4100	4100	4100	4100	100
560	20250108	100600	31305315	4100	4110	4110	4100	159
561	20250108	100500	30653385	4110	4110	4110	4110	100
562	20250108	100400	30242385	4110	4110	4110	4110	0
563	20250108	100300	30242385	4110	4110	4110	4110	0
564	20250108	100200	30242385	4110	4110	4110	4110	0
565	20250108	100100	30242385	4110	4110	4110	4110	0
566	20250108	100000	30242385	4110	4110	4110	4110	50
567	20250108	095900	30036885	4110	4110	4110	4110	1
568	20250108	095800	30032775	4100	4100	4100	4100	5
569	20250108	095700	30012275	4100	4100	4100	4100	0
570	20250108	095600	30012275	4100	4100	4100	4100	40
571	20250108	095500	29848275	4110	4110	4110	4110	500
572	20250108	095400	27793275	4110	4100	4110	4100	52
573	20250108	095300	27580055	4100	4105	4105	4100	471
574	20250108	095200	25648950	4105	4105	4105	4105	180
575	20250108	095100	24910050	4105	4105	4105	4105	1
576	20250108	095000	24905945	4105	4105	4105	4105	13
577	20250108	094900	24852580	4105	4105	4105	4105	0
578	20250108	094800	24852580	4105	4105	4105	4105	50
579	20250108	094700	24647330	4105	4110	4110	4105	528
580	20250108	094600	22479880	4110	4115	4115	4110	7
581	20250108	094500	22451105	4115	4115	4115	4115	0
582	20250108	094400	22451105	4115	4115	4115	4115	0
583	20250108	094300	22451105	4115	4115	4115	4115	3
584	20250108	094200	22438760	4110	4110	4110	4110	251
585	20250108	094100	21407150	4120	4120	4120	4120	0
586	20250108	094000	21407150	4120	4120	4120	4120	0
587	20250108	093900	21407150	4120	4120	4120	4120	0
588	20250108	093800	21407150	4120	4120	4120	4120	200
589	20250108	093700	20583150	4120	4120	4120	4120	0
590	20250108	093600	20583150	4120	4120	4120	4120	0
591	20250108	093500	20583150	4120	4120	4120	4120	122
592	20250108	093400	20080510	4120	4120	4120	4120	129
593	20250108	093300	19549030	4120	4120	4120	4120	72
594	20250108	093200	19252390	4120	4120	4120	4120	0
595	20250108	093100	19252390	4120	4120	4120	4120	0
596	20250108	093000	19252390	4120	4110	4120	4105	551
597	20250108	092900	16987905	4110	4110	4110	4110	0
598	20250108	092800	16987905	4110	4110	4110	4110	2
599	20250108	092700	16979685	4125	4125	4125	4125	100
600	20250108	092600	16567185	4125	4125	4125	4125	0
601	20250108	092500	16567185	4125	4125	4125	4125	0
602	20250108	092400	16567185	4125	4125	4125	4125	1
603	20250108	092300	16563060	4115	4115	4115	4115	195
604	20250108	092200	15760635	4120	4120	4120	4120	51
605	20250108	092100	15550515	4130	4115	4130	4115	103
606	20250108	092000	15126655	4120	4120	4120	4120	569
607	20250108	091900	12782375	4120	4115	4120	4115	2
608	20250108	091800	12774140	4115	4115	4115	4115	0
609	20250108	091700	12774140	4115	4115	4115	4115	0
610	20250108	091600	12774140	4115	4115	4115	4115	0
611	20250108	091500	12774140	4115	4115	4115	4115	100
612	20250108	091400	12362640	4120	4120	4120	4120	97
613	20250108	091300	11963000	4130	4130	4130	4130	0
614	20250108	091200	11963000	4130	4130	4130	4130	1
615	20250108	091100	11958870	4110	4110	4110	4110	0
616	20250108	091000	11958870	4110	4110	4110	4110	920
617	20250108	090900	8177670	4115	4115	4115	4115	880
618	20250108	090800	4556470	4115	4115	4115	4115	14
619	20250108	090700	4498860	4115	4115	4115	4115	13
620	20250108	090600	4445365	4120	4120	4120	4120	7
621	20250108	090500	4416525	4120	4120	4120	4120	150
622	20250108	090400	3798525	4170	4180	4180	4170	25
623	20250108	090300	3694225	4190	4190	4190	4190	0
624	20250108	090200	3694225	4190	4190	4190	4190	74
625	20250108	090100	3384165	4200	4200	4200	4200	1
626	20250108	090000	3379965	4120	4115	4120	4115	707