KissMeData/137950/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202400	180571995	4035	4035	4035	4035	1949
3	20250106	202300	180571995	4035	4035	4035	4035	0
4	20250106	202200	180571995	4035	4035	4035	4035	0
5	20250106	202100	180571995	4035	4035	4035	4035	0
6	20250106	202000	180571995	4035	4035	4035	4035	0
7	20250106	201900	180571995	4035	4035	4035	4035	0
8	20250106	201800	180571995	4035	4035	4035	4035	0
9	20250106	201700	180571995	4035	4035	4035	4035	0
10	20250106	201600	180571995	4035	4035	4035	4035	0
11	20250106	201500	180571995	4035	4035	4035	4035	0
12	20250106	201400	180571995	4035	4035	4035	4035	0
13	20250106	201300	180571995	4035	4035	4035	4035	0
14	20250106	201200	180571995	4035	4035	4035	4035	0
15	20250106	201100	180571995	4035	4035	4035	4035	0
16	20250106	201000	180571995	4035	4035	4035	4035	0
17	20250106	200900	180571995	4035	4035	4035	4035	0
18	20250106	200800	180571995	4035	4035	4035	4035	0
19	20250106	200700	180571995	4035	4035	4035	4035	0
20	20250106	200600	180571995	4035	4035	4035	4035	0
21	20250106	200500	180571995	4035	4035	4035	4035	0
22	20250106	200400	180571995	4035	4035	4035	4035	0
23	20250106	200300	180571995	4035	4035	4035	4035	0
24	20250106	200200	180571995	4035	4035	4035	4035	0
25	20250106	200100	180571995	4035	4035	4035	4035	0
26	20250106	200000	180571995	4035	4035	4035	4035	0
27	20250106	195900	180571995	4035	4035	4035	4035	0
28	20250106	195800	180571995	4035	4035	4035	4035	0
29	20250106	195700	180571995	4035	4035	4035	4035	0
30	20250106	195600	180571995	4035	4035	4035	4035	0
31	20250106	195500	180571995	4035	4035	4035	4035	0
32	20250106	195400	180571995	4035	4035	4035	4035	1949
33	20250106	195300	180571995	4035	4035	4035	4035	0
34	20250106	195200	180571995	4035	4035	4035	4035	0
35	20250106	195100	180571995	4035	4035	4035	4035	0
36	20250106	195000	180571995	4035	4035	4035	4035	0
37	20250106	194900	180571995	4035	4035	4035	4035	0
38	20250106	194800	180571995	4035	4035	4035	4035	0
39	20250106	194700	180571995	4035	4035	4035	4035	0
40	20250106	194600	180571995	4035	4035	4035	4035	0
41	20250106	194500	180571995	4035	4035	4035	4035	0
42	20250106	194400	180571995	4035	4035	4035	4035	0
43	20250106	194300	180571995	4035	4035	4035	4035	0
44	20250106	194200	180571995	4035	4035	4035	4035	0
45	20250106	194100	180571995	4035	4035	4035	4035	0
46	20250106	194000	180571995	4035	4035	4035	4035	0
47	20250106	193900	180571995	4035	4035	4035	4035	0
48	20250106	193800	180571995	4035	4035	4035	4035	0
49	20250106	193700	180571995	4035	4035	4035	4035	0
50	20250106	193600	180571995	4035	4035	4035	4035	0
51	20250106	193500	180571995	4035	4035	4035	4035	0
52	20250106	193400	180571995	4035	4035	4035	4035	0
53	20250106	193300	180571995	4035	4035	4035	4035	0
54	20250106	193200	180571995	4035	4035	4035	4035	0
55	20250106	193100	180571995	4035	4035	4035	4035	0
56	20250106	193000	180571995	4035	4035	4035	4035	0
57	20250106	192900	180571995	4035	4035	4035	4035	0
58	20250106	192800	180571995	4035	4035	4035	4035	0
59	20250106	192700	180571995	4035	4035	4035	4035	0
60	20250106	192600	180571995	4035	4035	4035	4035	0
61	20250106	192500	180571995	4035	4035	4035	4035	0
62	20250106	192400	180571995	4035	4035	4035	4035	1949
63	20250106	192300	180571995	4035	4035	4035	4035	0
64	20250106	192200	180571995	4035	4035	4035	4035	0
65	20250106	192100	180571995	4035	4035	4035	4035	0
66	20250106	192000	180571995	4035	4035	4035	4035	0
67	20250106	191900	180571995	4035	4035	4035	4035	0
68	20250106	191800	180571995	4035	4035	4035	4035	0
69	20250106	191700	180571995	4035	4035	4035	4035	0
70	20250106	191600	180571995	4035	4035	4035	4035	0
71	20250106	191500	180571995	4035	4035	4035	4035	0
72	20250106	191400	180571995	4035	4035	4035	4035	0
73	20250106	191300	180571995	4035	4035	4035	4035	0
74	20250106	191200	180571995	4035	4035	4035	4035	0
75	20250106	191100	180571995	4035	4035	4035	4035	0
76	20250106	191000	180571995	4035	4035	4035	4035	0
77	20250106	190900	180571995	4035	4035	4035	4035	0
78	20250106	190800	180571995	4035	4035	4035	4035	0
79	20250106	190700	180571995	4035	4035	4035	4035	0
80	20250106	190600	180571995	4035	4035	4035	4035	0
81	20250106	190500	180571995	4035	4035	4035	4035	0
82	20250106	190400	180571995	4035	4035	4035	4035	0
83	20250106	190300	180571995	4035	4035	4035	4035	0
84	20250106	190200	180571995	4035	4035	4035	4035	0
85	20250106	190100	180571995	4035	4035	4035	4035	0
86	20250106	190000	180571995	4035	4035	4035	4035	0
87	20250106	185900	180571995	4035	4035	4035	4035	0
88	20250106	185800	180571995	4035	4035	4035	4035	0
89	20250106	185700	180571995	4035	4035	4035	4035	0
90	20250106	185600	180571995	4035	4035	4035	4035	0
91	20250106	185500	180571995	4035	4035	4035	4035	0
92	20250106	185400	180571995	4035	4035	4035	4035	1949
93	20250106	185300	180571995	4035	4035	4035	4035	0
94	20250106	185200	180571995	4035	4035	4035	4035	0
95	20250106	185100	180571995	4035	4035	4035	4035	0
96	20250106	185000	180571995	4035	4035	4035	4035	0
97	20250106	184900	180571995	4035	4035	4035	4035	0
98	20250106	184800	180571995	4035	4035	4035	4035	0
99	20250106	184700	180571995	4035	4035	4035	4035	0
100	20250106	184600	180571995	4035	4035	4035	4035	0
101	20250106	184500	180571995	4035	4035	4035	4035	0
102	20250106	184400	180571995	4035	4035	4035	4035	0
103	20250106	184300	180571995	4035	4035	4035	4035	0
104	20250106	184200	180571995	4035	4035	4035	4035	0
105	20250106	184100	180571995	4035	4035	4035	4035	0
106	20250106	184000	180571995	4035	4035	4035	4035	0
107	20250106	183900	180571995	4035	4035	4035	4035	0
108	20250106	183800	180571995	4035	4035	4035	4035	0
109	20250106	183700	180571995	4035	4035	4035	4035	0
110	20250106	183600	180571995	4035	4035	4035	4035	0
111	20250106	183500	180571995	4035	4035	4035	4035	0
112	20250106	183400	180571995	4035	4035	4035	4035	0
113	20250106	183300	180571995	4035	4035	4035	4035	0
114	20250106	183200	180571995	4035	4035	4035	4035	0
115	20250106	183100	180571995	4035	4035	4035	4035	0
116	20250106	183000	180571995	4035	4035	4035	4035	0
117	20250106	182900	180571995	4035	4035	4035	4035	0
118	20250106	182800	180571995	4035	4035	4035	4035	0
119	20250106	182700	180571995	4035	4035	4035	4035	0
120	20250106	182600	180571995	4035	4035	4035	4035	0
121	20250106	182500	180571995	4035	4035	4035	4035	0
122	20250106	182400	180571995	4035	4035	4035	4035	1949
123	20250106	182300	180571995	4035	4035	4035	4035	0
124	20250106	182200	180571995	4035	4035	4035	4035	0
125	20250106	182100	180571995	4035	4035	4035	4035	0
126	20250106	182000	180571995	4035	4035	4035	4035	0
127	20250106	181900	180571995	4035	4035	4035	4035	0
128	20250106	181800	180571995	4035	4035	4035	4035	0
129	20250106	181700	180571995	4035	4035	4035	4035	0
130	20250106	181600	180571995	4035	4035	4035	4035	0
131	20250106	181500	180571995	4035	4035	4035	4035	0
132	20250106	181400	180571995	4035	4035	4035	4035	0
133	20250106	181300	180571995	4035	4035	4035	4035	0
134	20250106	181200	180571995	4035	4035	4035	4035	0
135	20250106	181100	180571995	4035	4035	4035	4035	0
136	20250106	181000	180571995	4035	4035	4035	4035	0
137	20250106	180900	180571995	4035	4035	4035	4035	0
138	20250106	180800	180571995	4035	4035	4035	4035	0
139	20250106	180700	180571995	4035	4035	4035	4035	0
140	20250106	180600	180571995	4035	4035	4035	4035	0
141	20250106	180500	180571995	4035	4035	4035	4035	0
142	20250106	180400	180571995	4035	4035	4035	4035	0
143	20250106	180300	180571995	4035	4035	4035	4035	0
144	20250106	180200	180571995	4035	4035	4035	4035	0
145	20250106	180100	180571995	4035	4035	4035	4035	0
146	20250106	180000	180571995	4035	4035	4035	4035	0
147	20250106	175900	180571995	4035	4035	4035	4035	0
148	20250106	175800	180571995	4035	4035	4035	4035	0
149	20250106	175700	180571995	4035	4035	4035	4035	0
150	20250106	175600	180571995	4035	4035	4035	4035	0
151	20250106	175500	180571995	4035	4035	4035	4035	0
152	20250106	175400	180571995	4035	4035	4035	4035	1949
153	20250106	175300	180571995	4035	4035	4035	4035	0
154	20250106	175200	180571995	4035	4035	4035	4035	0
155	20250106	175100	180571995	4035	4035	4035	4035	0
156	20250106	175000	180571995	4035	4035	4035	4035	0
157	20250106	174900	180571995	4035	4035	4035	4035	0
158	20250106	174800	180571995	4035	4035	4035	4035	0
159	20250106	174700	180571995	4035	4035	4035	4035	0
160	20250106	174600	180571995	4035	4035	4035	4035	0
161	20250106	174500	180571995	4035	4035	4035	4035	0
162	20250106	174400	180571995	4035	4035	4035	4035	0
163	20250106	174300	180571995	4035	4035	4035	4035	0
164	20250106	174200	180571995	4035	4035	4035	4035	0
165	20250106	174100	180571995	4035	4035	4035	4035	0
166	20250106	174000	180571995	4035	4035	4035	4035	0
167	20250106	173900	180571995	4035	4035	4035	4035	0
168	20250106	173800	180571995	4035	4035	4035	4035	0
169	20250106	173700	180571995	4035	4035	4035	4035	0
170	20250106	173600	180571995	4035	4035	4035	4035	0
171	20250106	173500	180571995	4035	4035	4035	4035	0
172	20250106	173400	180571995	4035	4035	4035	4035	0
173	20250106	173300	180571995	4035	4035	4035	4035	0
174	20250106	173200	180571995	4035	4035	4035	4035	0
175	20250106	173100	180571995	4035	4035	4035	4035	0
176	20250106	173000	180571995	4035	4035	4035	4035	0
177	20250106	172900	180571995	4035	4035	4035	4035	0
178	20250106	172800	180571995	4035	4035	4035	4035	0
179	20250106	172700	180571995	4035	4035	4035	4035	0
180	20250106	172600	180571995	4035	4035	4035	4035	0
181	20250106	172500	180571995	4035	4035	4035	4035	0
182	20250106	172400	180571995	4035	4035	4035	4035	1949
183	20250106	172300	180571995	4035	4035	4035	4035	0
184	20250106	172200	180571995	4035	4035	4035	4035	0
185	20250106	172100	180571995	4035	4035	4035	4035	0
186	20250106	172000	180571995	4035	4035	4035	4035	0
187	20250106	171900	180571995	4035	4035	4035	4035	0
188	20250106	171800	180571995	4035	4035	4035	4035	0
189	20250106	171700	180571995	4035	4035	4035	4035	0
190	20250106	171600	180571995	4035	4035	4035	4035	0
191	20250106	171500	180571995	4035	4035	4035	4035	0
192	20250106	171400	180571995	4035	4035	4035	4035	0
193	20250106	171300	180571995	4035	4035	4035	4035	0
194	20250106	171200	180571995	4035	4035	4035	4035	0
195	20250106	171100	180571995	4035	4035	4035	4035	0
196	20250106	171000	180571995	4035	4035	4035	4035	0
197	20250106	170900	180571995	4035	4035	4035	4035	0
198	20250106	170800	180571995	4035	4035	4035	4035	0
199	20250106	170700	180571995	4035	4035	4035	4035	0
200	20250106	170600	180571995	4035	4035	4035	4035	0
201	20250106	170500	180571995	4035	4035	4035	4035	0
202	20250106	170400	180571995	4035	4035	4035	4035	0
203	20250106	170300	180571995	4035	4035	4035	4035	0
204	20250106	170200	180571995	4035	4035	4035	4035	0
205	20250106	170100	180571995	4035	4035	4035	4035	0
206	20250106	170000	180571995	4035	4035	4035	4035	0
207	20250106	165900	180571995	4035	4035	4035	4035	0
208	20250106	165800	180571995	4035	4035	4035	4035	0
209	20250106	165700	180571995	4035	4035	4035	4035	0
210	20250106	165600	180571995	4035	4035	4035	4035	0
211	20250106	165500	180571995	4035	4035	4035	4035	0
212	20250106	165400	180571995	4035	4035	4035	4035	1949
213	20250106	165300	180571995	4035	4035	4035	4035	0
214	20250106	165200	180571995	4035	4035	4035	4035	0
215	20250106	165100	180571995	4035	4035	4035	4035	0
216	20250106	165000	180571995	4035	4035	4035	4035	0
217	20250106	164900	180571995	4035	4035	4035	4035	0
218	20250106	164800	180571995	4035	4035	4035	4035	0
219	20250106	164700	180571995	4035	4035	4035	4035	0
220	20250106	164600	180571995	4035	4035	4035	4035	0
221	20250106	164500	180571995	4035	4035	4035	4035	0
222	20250106	164400	180571995	4035	4035	4035	4035	0
223	20250106	164300	180571995	4035	4035	4035	4035	0
224	20250106	164200	180571995	4035	4035	4035	4035	0
225	20250106	164100	180571995	4035	4035	4035	4035	0
226	20250106	164000	180571995	4035	4035	4035	4035	0
227	20250106	163900	180571995	4035	4035	4035	4035	0
228	20250106	163800	180571995	4035	4035	4035	4035	0
229	20250106	163700	180571995	4035	4035	4035	4035	0
230	20250106	163600	180571995	4035	4035	4035	4035	0
231	20250106	163500	180571995	4035	4035	4035	4035	0
232	20250106	163400	180571995	4035	4035	4035	4035	0
233	20250106	163300	180571995	4035	4035	4035	4035	0
234	20250106	163200	180571995	4035	4035	4035	4035	0
235	20250106	163100	180571995	4035	4035	4035	4035	0
236	20250106	163000	180571995	4035	4035	4035	4035	0
237	20250106	162900	180571995	4035	4035	4035	4035	0
238	20250106	162800	180571995	4035	4035	4035	4035	0
239	20250106	162700	180571995	4035	4035	4035	4035	0
240	20250106	162600	180571995	4035	4035	4035	4035	0
241	20250106	162500	180571995	4035	4035	4035	4035	0
242	20250106	162400	180571995	4035	4035	4035	4035	1949
243	20250106	162300	180571995	4035	4035	4035	4035	0
244	20250106	162200	180571995	4035	4035	4035	4035	0
245	20250106	162100	180571995	4035	4035	4035	4035	0
246	20250106	162000	180571995	4035	4035	4035	4035	0
247	20250106	161900	180571995	4035	4035	4035	4035	0
248	20250106	161800	180571995	4035	4035	4035	4035	0
249	20250106	161700	180571995	4035	4035	4035	4035	0
250	20250106	161600	180571995	4035	4035	4035	4035	0
251	20250106	161500	180571995	4035	4035	4035	4035	0
252	20250106	161400	180571995	4035	4035	4035	4035	0
253	20250106	161300	180571995	4035	4035	4035	4035	0
254	20250106	161200	180571995	4035	4035	4035	4035	0
255	20250106	161100	180571995	4035	4035	4035	4035	0
256	20250106	161000	180571995	4035	4035	4035	4035	0
257	20250106	160900	180571995	4035	4035	4035	4035	0
258	20250106	160800	180571995	4035	4035	4035	4035	0
259	20250106	160700	180571995	4035	4035	4035	4035	0
260	20250106	160600	180571995	4035	4035	4035	4035	0
261	20250106	160500	180571995	4035	4035	4035	4035	0
262	20250106	160400	180571995	4035	4035	4035	4035	0
263	20250106	160300	180571995	4035	4035	4035	4035	0
264	20250106	160200	180571995	4035	4035	4035	4035	0
265	20250106	160100	180571995	4035	4035	4035	4035	0
266	20250106	160000	180571995	4035	4035	4035	4035	0
267	20250106	155900	180571995	4035	4035	4035	4035	0
268	20250106	155800	180571995	4035	4035	4035	4035	0
269	20250106	155700	180571995	4035	4035	4035	4035	0
270	20250106	155600	180571995	4035	4035	4035	4035	0
271	20250106	155500	180571995	4035	4035	4035	4035	0
272	20250106	155400	180571995	4035	4035	4035	4035	1949
273	20250106	155300	180571995	4035	4035	4035	4035	0
274	20250106	155200	180571995	4035	4035	4035	4035	0
275	20250106	155100	180571995	4035	4035	4035	4035	0
276	20250106	155000	180571995	4035	4035	4035	4035	0
277	20250106	154900	180571995	4035	4035	4035	4035	0
278	20250106	154800	180571995	4035	4035	4035	4035	0
279	20250106	154700	180571995	4035	4035	4035	4035	0
280	20250106	154600	180571995	4035	4035	4035	4035	0
281	20250106	154500	180571995	4035	4035	4035	4035	0
282	20250106	154400	180571995	4035	4035	4035	4035	0
283	20250106	154300	180571995	4035	4035	4035	4035	0
284	20250106	154200	180571995	4035	4035	4035	4035	0
285	20250106	154100	180571995	4035	4035	4035	4035	0
286	20250106	154000	180571995	4035	4035	4035	4035	0
287	20250106	153900	180571995	4035	4035	4035	4035	0
288	20250106	153800	180571995	4035	4035	4035	4035	0
289	20250106	153700	180571995	4035	4035	4035	4035	0
290	20250106	153600	180571995	4035	4035	4035	4035	0
291	20250106	153500	180571995	4035	4035	4035	4035	0
292	20250106	153400	180571995	4035	4035	4035	4035	0
293	20250106	153300	180571995	4035	4035	4035	4035	0
294	20250106	153200	180571995	4035	4035	4035	4035	0
295	20250106	153100	180571995	4035	4035	4035	4035	0
296	20250106	153000	180571995	4035	4035	4035	4035	1949
297	20250106	152900	172707780	4035	4035	4035	4035	0
298	20250106	152800	172707780	4035	4035	4035	4035	0
299	20250106	152700	172707780	4035	4035	4035	4035	0
300	20250106	152600	172707780	4035	4035	4035	4035	0
301	20250106	152500	172707780	4035	4035	4035	4035	0
302	20250106	152400	172707780	4035	4035	4035	4035	0
303	20250106	152300	172707780	4035	4035	4035	4035	0
304	20250106	152200	172707780	4035	4035	4035	4035	0
305	20250106	152100	172707780	4035	4035	4035	4035	0
306	20250106	152000	172707780	4035	4035	4035	4035	0
307	20250106	151900	172707780	4035	4040	4055	4035	420
308	20250106	151800	171010550	4050	4050	4050	4050	0
309	20250106	151700	171010550	4050	4050	4050	4050	0
310	20250106	151600	171010550	4050	4050	4050	4050	9
311	20250106	151500	170974100	4050	4050	4050	4050	1
312	20250106	151400	170970050	4040	4045	4045	4040	1500
313	20250106	151300	164905835	4060	4060	4060	4060	1
314	20250106	151200	164901775	4060	4060	4060	4060	0
315	20250106	151100	164901775	4060	4050	4060	4050	95
316	20250106	151000	164517015	4050	4050	4050	4050	37
317	20250106	150900	164367165	4065	4065	4065	4065	0
318	20250106	150800	164367165	4065	4065	4065	4065	0
319	20250106	150700	164367165	4065	4065	4065	4065	0
320	20250106	150600	164367165	4065	4065	4065	4065	0
321	20250106	150500	164367165	4065	4065	4065	4065	0
322	20250106	150400	164367165	4065	4065	4065	4065	0
323	20250106	150300	164367165	4065	4065	4065	4065	0
324	20250106	150200	164367165	4065	4065	4065	4065	0
325	20250106	150100	164367165	4065	4065	4065	4065	0
326	20250106	150000	164367165	4065	4065	4065	4065	1
327	20250106	145900	164363100	4045	4065	4065	4045	6
328	20250106	145800	164338770	4045	4050	4050	4045	57
329	20250106	145700	164108200	4065	4045	4065	4045	224
330	20250106	145600	163199640	4070	4070	4070	4070	0
331	20250106	145500	163199640	4070	4070	4070	4070	0
332	20250106	145400	163199640	4070	4070	4070	4070	0
333	20250106	145300	163199640	4070	4045	4070	4040	3091
334	20250106	145200	150704260	4070	4070	4070	4070	1
335	20250106	145100	150700190	4050	4050	4050	4050	150
336	20250106	145000	150092690	4070	4070	4070	4070	1
337	20250106	144900	150088620	4050	4070	4070	4050	4
338	20250106	144800	150072400	4050	4050	4070	4050	351
339	20250106	144700	148650830	4070	4055	4070	4055	62
340	20250106	144600	148399295	4065	4055	4070	4055	222
341	20250106	144500	147498860	4070	4060	4070	4060	51
342	20250106	144400	147291790	4075	4075	4075	4075	0
343	20250106	144300	147291790	4075	4060	4075	4055	72
344	20250106	144200	146999540	4090	4065	4090	4065	205
345	20250106	144100	146165190	4075	4075	4075	4075	0
346	20250106	144000	146165190	4075	4075	4075	4075	0
347	20250106	143900	146165190	4075	4075	4075	4075	0
348	20250106	143800	146165190	4075	4075	4075	4075	0
349	20250106	143700	146165190	4075	4075	4075	4075	0
350	20250106	143600	146165190	4075	4075	4075	4075	0
351	20250106	143500	146165190	4075	4075	4075	4075	0
352	20250106	143400	146165190	4075	4075	4075	4075	0
353	20250106	143300	146165190	4075	4075	4075	4075	0
354	20250106	143200	146165190	4075	4075	4075	4075	39
355	20250106	143100	146006265	4055	4060	4060	4055	63
356	20250106	143000	145750795	4060	4065	4065	4060	20
357	20250106	142900	145669540	4070	4070	4070	4070	1
358	20250106	142800	145665470	4075	4075	4075	4075	1
359	20250106	142700	145661395	4070	4070	4070	4070	0
360	20250106	142600	145661395	4070	4070	4070	4070	20
361	20250106	142500	145579995	4085	4085	4085	4085	0
362	20250106	142400	145579995	4085	4075	4085	4075	56
363	20250106	142300	145351550	4075	4075	4075	4075	1
364	20250106	142200	145347475	4085	4050	4085	4050	5
365	20250106	142100	145327105	4080	4075	4080	4045	612
366	20250106	142000	142847335	4080	4080	4080	4080	0
367	20250106	141900	142847335	4080	4085	4085	4080	4
368	20250106	141800	142831005	4090	4090	4090	4090	0
369	20250106	141700	142831005	4090	4090	4090	4090	0
370	20250106	141600	142831005	4090	4090	4090	4090	0
371	20250106	141500	142831005	4090	4085	4090	4065	12
372	20250106	141400	142782180	4085	4070	4085	4070	169
373	20250106	141300	142094200	4070	4070	4070	4070	100
374	20250106	141200	141687200	4070	4070	4070	4070	0
375	20250106	141100	141687200	4070	4070	4070	4070	0
376	20250106	141000	141687200	4070	4070	4070	4070	0
377	20250106	140900	141687200	4070	4055	4070	4055	102
378	20250106	140800	141273560	4070	4070	4070	4070	0
379	20250106	140700	141273560	4070	4070	4070	4070	1
380	20250106	140600	141269490	4070	4070	4070	4070	0
381	20250106	140500	141269490	4070	4070	4070	4070	1
382	20250106	140400	141265420	4055	4060	4060	4055	600
383	20250106	140300	138831990	4080	4080	4080	4080	0
384	20250106	140200	138831990	4080	4080	4080	4080	2
385	20250106	140100	138823830	4065	4065	4065	4065	33
386	20250106	140000	138689685	4080	4080	4080	4080	0
387	20250106	135900	138689685	4080	4080	4080	4080	0
388	20250106	135800	138689685	4080	4080	4080	4080	0
389	20250106	135700	138689685	4080	4080	4080	4080	0
390	20250106	135600	138689685	4080	4080	4080	4080	0
391	20250106	135500	138689685	4080	4080	4080	4080	0
392	20250106	135400	138689685	4080	4075	4080	4065	1001
393	20250106	135300	134618310	4080	4080	4080	4080	5
394	20250106	135200	134597910	4080	4080	4080	4080	1
395	20250106	135100	134593830	4075	4075	4075	4075	100
396	20250106	135000	134186330	4090	4090	4090	4090	0
397	20250106	134900	134186330	4090	4085	4090	4085	21
398	20250106	134800	134100540	4090	4090	4090	4090	0
399	20250106	134700	134100540	4090	4090	4090	4090	0
400	20250106	134600	134100540	4090	4080	4090	4070	201
401	20250106	134500	133282115	4090	4085	4090	4085	2
402	20250106	134400	133273940	4080	4085	4085	4080	69
403	20250106	134300	132992275	4085	4085	4085	4085	30
404	20250106	134200	132869725	4090	4085	4090	4085	82
405	20250106	134100	132534745	4090	4085	4090	4085	60
406	20250106	134000	132289640	4085	4085	4085	4085	1
407	20250106	133900	132285555	4090	4085	4090	4085	30
408	20250106	133800	132163000	4070	4080	4080	4070	250
409	20250106	133700	131145290	4090	4090	4090	4090	2
410	20250106	133600	131137110	4080	4080	4080	4080	40
411	20250106	133500	130973910	4105	4105	4105	4105	0
412	20250106	133400	130973910	4105	4105	4105	4105	1
413	20250106	133300	130969805	4100	4100	4100	4100	4
414	20250106	133200	130953405	4100	4080	4100	4075	415
415	20250106	133100	129262060	4115	4095	4115	4075	802
416	20250106	133000	125989450	4095	4120	4125	4095	35
417	20250106	132900	125845990	4095	4095	4095	4095	260
418	20250106	132800	124781290	4095	4095	4125	4095	41
419	20250106	132700	124613365	4100	4100	4100	4100	100
420	20250106	132600	124203365	4100	4100	4100	4100	103
421	20250106	132500	123781065	4100	4100	4100	4100	60
422	20250106	132400	123535065	4130	4100	4130	4100	201
423	20250106	132300	122710935	4100	4115	4130	4100	171
424	20250106	132200	122009185	4115	4115	4115	4115	30
425	20250106	132100	121885735	4135	4135	4135	4135	0
426	20250106	132000	121885735	4135	4135	4135	4135	11
427	20250106	131900	121840250	4120	4120	4120	4120	5
428	20250106	131800	121819650	4135	4135	4135	4135	0
429	20250106	131700	121819650	4135	4135	4135	4135	0
430	20250106	131600	121819650	4135	4135	4135	4135	0
431	20250106	131500	121819650	4135	4135	4135	4135	0
432	20250106	131400	121819650	4135	4135	4135	4135	0
433	20250106	131300	121819650	4135	4135	4135	4135	0
434	20250106	131200	121819650	4135	4120	4135	4120	6
435	20250106	131100	121794915	4135	4130	4135	4120	13
436	20250106	131000	121741230	4135	4135	4135	4135	0
437	20250106	130900	121741230	4135	4135	4135	4135	10
438	20250106	130800	121699880	4135	4135	4135	4135	0
439	20250106	130700	121699880	4135	4135	4135	4135	0
440	20250106	130600	121699880	4135	4135	4135	4135	0
441	20250106	130500	121699880	4135	4135	4135	4135	0
442	20250106	130400	121699880	4135	4130	4135	4120	114
443	20250106	130300	121229310	4130	4130	4130	4130	0
444	20250106	130200	121229310	4130	4130	4130	4130	7
445	20250106	130100	121200400	4135	4135	4135	4135	0
446	20250106	130000	121200400	4135	4135	4135	4135	0
447	20250106	125900	121200400	4135	4135	4135	4135	2
448	20250106	125800	121192130	4135	4135	4135	4135	0
449	20250106	125700	121192130	4135	4135	4135	4135	0
450	20250106	125600	121192130	4135	4135	4135	4135	0
451	20250106	125500	121192130	4135	4135	4135	4135	0
452	20250106	125400	121192130	4135	4135	4135	4135	20
453	20250106	125300	121109430	4140	4140	4140	4140	0
454	20250106	125200	121109430	4140	4140	4140	4140	10
455	20250106	125100	121068030	4140	4140	4140	4140	0
456	20250106	125000	121068030	4140	4115	4140	4115	85
457	20250106	124900	120718150	4120	4120	4120	4120	24
458	20250106	124800	120619270	4145	4145	4145	4145	0
459	20250106	124700	120619270	4145	4145	4145	4145	0
460	20250106	124600	120619270	4145	4145	4145	4145	1
461	20250106	124500	120615125	4120	4120	4120	4120	0
462	20250106	124400	120615125	4120	4130	4130	4120	69
463	20250106	124300	120330655	4150	4150	4150	4150	4
464	20250106	124200	120314055	4130	4140	4140	4130	38
465	20250106	124100	120156995	4155	4145	4155	4145	97
466	20250106	124000	119754185	4120	4120	4120	4120	0
467	20250106	123900	119754185	4120	4140	4150	4120	750
468	20250106	123800	116643245	4140	4120	4140	4120	354
469	20250106	123700	115178765	4140	4130	4140	4130	466
470	20250106	123600	113250395	4130	4130	4130	4130	0
471	20250106	123500	113250395	4130	4130	4130	4130	44
472	20250106	123400	113068675	4130	4120	4130	4120	888
473	20250106	123300	109409115	4120	4110	4120	4110	34
474	20250106	123200	109269285	4120	4120	4120	4120	242
475	20250106	123100	108272245	4120	4110	4120	4110	2160
476	20250106	123000	99374630	4110	4110	4110	4110	0
477	20250106	122900	99374630	4110	4105	4110	4105	476
478	20250106	122800	97418915	4100	4100	4100	4100	51
479	20250106	122700	97209815	4105	4100	4105	4100	577
480	20250106	122600	94842615	4100	4100	4100	4100	0
481	20250106	122500	94842615	4100	4100	4100	4100	0
482	20250106	122400	94842615	4100	4100	4100	4100	24
483	20250106	122300	94744215	4100	4100	4100	4100	0
484	20250106	122200	94744215	4100	4100	4100	4100	12
485	20250106	122100	94695015	4100	4100	4100	4100	0
486	20250106	122000	94695015	4100	4100	4100	4100	100
487	20250106	121900	94285015	4100	4100	4100	4100	6
488	20250106	121800	94260415	4090	4090	4090	4090	4
489	20250106	121700	94244055	4085	4090	4090	4085	100
490	20250106	121600	93835305	4090	4090	4090	4090	1031
491	20250106	121500	89618515	4090	4090	4090	4090	0
492	20250106	121400	89618515	4090	4090	4090	4090	0
493	20250106	121300	89618515	4090	4090	4090	4090	0
494	20250106	121200	89618515	4090	4090	4090	4090	2
495	20250106	121100	89610335	4085	4085	4085	4085	0
496	20250106	121000	89610335	4085	4085	4085	4085	0
497	20250106	120900	89610335	4085	4090	4090	4085	214
498	20250106	120800	88735080	4090	4090	4090	4090	0
499	20250106	120700	88735080	4090	4090	4090	4090	2
500	20250106	120600	88726900	4090	4090	4090	4090	0
501	20250106	120500	88726900	4090	4090	4090	4090	0
502	20250106	120400	88726900	4090	4090	4090	4090	0
503	20250106	120300	88726900	4090	4090	4090	4090	0
504	20250106	120200	88726900	4090	4090	4090	4090	0
505	20250106	120100	88726900	4090	4090	4090	4090	1
506	20250106	120000	88722810	4100	4100	4100	4100	0
507	20250106	115900	88722810	4100	4100	4100	4100	0
508	20250106	115800	88722810	4100	4100	4100	4100	0
509	20250106	115700	88722810	4100	4100	4100	4100	0
510	20250106	115600	88722810	4100	4100	4100	4100	0
511	20250106	115500	88722810	4100	4100	4100	4100	6
512	20250106	115400	88698210	4085	4100	4100	4085	1201
513	20250106	115300	83790500	4100	4100	4100	4100	0
514	20250106	115200	83790500	4100	4100	4100	4100	0
515	20250106	115100	83790500	4100	4100	4100	4100	62
516	20250106	115000	83536300	4100	4100	4100	4100	0
517	20250106	114900	83536300	4100	4100	4100	4100	1
518	20250106	114800	83532200	4105	4105	4105	4105	0
519	20250106	114700	83532200	4105	4105	4105	4105	25
520	20250106	114600	83429575	4115	4115	4115	4115	0
521	20250106	114500	83429575	4115	4115	4115	4115	0
522	20250106	114400	83429575	4115	4115	4115	4100	32
523	20250106	114300	83297910	4100	4115	4115	4100	35
524	20250106	114200	83153900	4115	4115	4115	4115	113
525	20250106	114100	82688905	4115	4115	4115	4115	0
526	20250106	114000	82688905	4115	4115	4115	4115	0
527	20250106	113900	82688905	4115	4090	4115	4085	864
528	20250106	113800	79157295	4095	4095	4095	4095	491
529	20250106	113700	77146650	4115	4115	4115	4110	15
530	20250106	113600	77084930	4105	4080	4105	4080	2705
531	20250106	113500	66013190	4080	4080	4080	4080	0
532	20250106	113400	66013190	4080	4080	4080	4080	0
533	20250106	113300	66013190	4080	4080	4080	4080	0
534	20250106	113200	66013190	4080	4080	4080	4080	0
535	20250106	113100	66013190	4080	4080	4080	4080	0
536	20250106	113000	66013190	4080	4080	4080	4080	0
537	20250106	112900	66013190	4080	4080	4080	4080	0
538	20250106	112800	66013190	4080	4080	4080	4080	0
539	20250106	112700	66013190	4080	4080	4080	4080	0
540	20250106	112600	66013190	4080	4080	4080	4080	6
541	20250106	112500	65988710	4080	4080	4080	4080	0
542	20250106	112400	65988710	4080	4080	4080	4080	0
543	20250106	112300	65988710	4080	4080	4080	4080	0
544	20250106	112200	65988710	4080	4080	4080	4080	0
545	20250106	112100	65988710	4080	4080	4080	4080	0
546	20250106	112000	65988710	4080	4080	4080	4080	13
547	20250106	111900	65935670	4085	4085	4085	4085	0
548	20250106	111800	65935670	4085	4085	4085	4085	0
549	20250106	111700	65935670	4085	4085	4085	4085	6
550	20250106	111600	65911160	4085	4085	4085	4085	1
551	20250106	111500	65907075	4085	4085	4085	4085	274
552	20250106	111400	64787785	4085	4085	4085	4085	0
553	20250106	111300	64787785	4085	4080	4085	4075	192
554	20250106	111200	64004700	4080	4080	4080	4080	0
555	20250106	111100	64004700	4080	4080	4080	4080	0
556	20250106	111000	64004700	4080	4080	4080	4080	28
557	20250106	110900	63890460	4080	4080	4080	4080	100
558	20250106	110800	63482460	4085	4085	4085	4085	0
559	20250106	110700	63482460	4085	4085	4085	4085	0
560	20250106	110600	63482460	4085	4085	4085	4085	0
561	20250106	110500	63482460	4085	4085	4085	4085	0
562	20250106	110400	63482460	4085	4085	4085	4085	11
563	20250106	110300	63437525	4080	4080	4080	4080	46
564	20250106	110200	63249845	4080	4080	4080	4080	4
565	20250106	110100	63233525	4080	4080	4080	4080	0
566	20250106	110000	63233525	4080	4080	4080	4080	19
567	20250106	105900	63156005	4085	4085	4085	4085	0
568	20250106	105800	63156005	4085	4080	4085	4080	21
569	20250106	105700	63070230	4085	4085	4085	4085	0
570	20250106	105600	63070230	4085	4085	4085	4085	0
571	20250106	105500	63070230	4085	4075	4085	4075	2
572	20250106	105400	63062070	4085	4085	4085	4085	39
573	20250106	105300	62902755	4085	4085	4085	4085	0
574	20250106	105200	62902755	4085	4085	4085	4085	0
575	20250106	105100	62902755	4085	4085	4085	4085	1
576	20250106	105000	62898670	4085	4085	4085	4085	0
577	20250106	104900	62898670	4085	4085	4085	4085	0
578	20250106	104800	62898670	4085	4085	4085	4085	1
579	20250106	104700	62894585	4070	4070	4070	4070	200
580	20250106	104600	62080585	4085	4080	4085	4080	477
581	20250106	104500	60132115	4080	4080	4080	4080	300
582	20250106	104400	58908115	4080	4080	4080	4080	0
583	20250106	104300	58908115	4080	4080	4080	4080	0
584	20250106	104200	58908115	4080	4080	4080	4080	33
585	20250106	104100	58773475	4080	4080	4080	4080	1
586	20250106	104000	58769395	4075	4075	4075	4075	0
587	20250106	103900	58769395	4075	4075	4075	4075	18
588	20250106	103800	58696045	4085	4085	4085	4085	19
589	20250106	103700	58618430	4085	4085	4085	4085	0
590	20250106	103600	58618430	4085	4085	4085	4085	60
591	20250106	103500	58373330	4085	4085	4085	4085	0
592	20250106	103400	58373330	4085	4085	4085	4085	0
593	20250106	103300	58373330	4085	4085	4085	4085	1
594	20250106	103200	58369245	4080	4070	4080	4070	440
595	20250106	103100	56577545	4070	4070	4070	4070	0
596	20250106	103000	56577545	4070	4060	4070	4060	2252
597	20250106	102900	47425440	4060	4060	4060	4060	0
598	20250106	102800	47425440	4060	4060	4060	4060	0
599	20250106	102700	47425440	4060	4060	4060	4060	202
600	20250106	102600	46605320	4060	4060	4060	4060	0
601	20250106	102500	46605320	4060	4060	4060	4060	0
602	20250106	102400	46605320	4060	4060	4060	4060	138
603	20250106	102300	46045040	4060	4060	4060	4060	1
604	20250106	102200	46040980	4050	4050	4050	4050	500
605	20250106	102100	44015980	4060	4060	4060	4060	0
606	20250106	102000	44015980	4060	4060	4060	4060	0
607	20250106	101900	44015980	4060	4060	4060	4060	0
608	20250106	101800	44015980	4060	4060	4060	4060	16
609	20250106	101700	43951020	4060	4060	4060	4060	0
610	20250106	101600	43951020	4060	4060	4060	4060	0
611	20250106	101500	43951020	4060	4060	4060	4060	0
612	20250106	101400	43951020	4060	4050	4060	4050	34
613	20250106	101300	43813235	4045	4045	4045	4045	195
614	20250106	101200	43024460	4045	4045	4045	4045	0
615	20250106	101100	43024460	4045	4045	4045	4045	200
616	20250106	101000	42215460	4045	4045	4045	4045	204
617	20250106	100900	41390280	4035	4035	4035	4035	0
618	20250106	100800	41390280	4035	4050	4050	4035	1911
619	20250106	100700	33667980	4070	4070	4070	4070	0
620	20250106	100600	33667980	4070	4070	4070	4070	0
621	20250106	100500	33667980	4070	4070	4070	4070	0
622	20250106	100400	33667980	4070	4070	4070	4070	0
623	20250106	100300	33667980	4070	4070	4070	4070	0
624	20250106	100200	33667980	4070	4070	4070	4070	0
625	20250106	100100	33667980	4070	4070	4070	4070	0
626	20250106	100000	33667980	4070	4070	4070	4070	0
627	20250106	095900	33667980	4070	4070	4070	4070	0
628	20250106	095800	33667980	4070	4070	4070	4070	0
629	20250106	095700	33667980	4070	4050	4070	4045	6
630	20250106	095600	33643650	4050	4050	4050	4050	99
631	20250106	095500	33242700	4070	4070	4070	4070	0
632	20250106	095400	33242700	4070	4070	4070	4070	0
633	20250106	095300	33242700	4070	4070	4070	4070	80
634	20250106	095200	32917100	4070	4070	4070	4070	0
635	20250106	095100	32917100	4070	4050	4070	4050	3
636	20250106	095000	32904930	4070	4070	4070	4070	0
637	20250106	094900	32904930	4070	4070	4070	4060	342
638	20250106	094800	31516185	4070	4070	4070	4070	2
639	20250106	094700	31508045	4070	4075	4075	4070	4
640	20250106	094600	31491755	4065	4065	4065	4065	0
641	20250106	094500	31491755	4065	4065	4065	4065	136
642	20250106	094400	30938915	4065	4070	4070	4065	210
643	20250106	094300	30084265	4075	4075	4075	4075	0
644	20250106	094200	30084265	4075	4075	4075	4075	1
645	20250106	094100	30080190	4075	4075	4075	4075	0
646	20250106	094000	30080190	4075	4075	4075	4075	0
647	20250106	093900	30080190	4075	4075	4075	4075	1
648	20250106	093800	30076115	4065	4070	4070	4065	219
649	20250106	093700	29184880	4070	4070	4070	4070	0
650	20250106	093600	29184880	4070	4070	4070	4070	115
651	20250106	093500	28716830	4075	4075	4075	4075	1
652	20250106	093400	28712755	4080	4080	4080	4080	0
653	20250106	093300	28712755	4080	4080	4080	4080	0
654	20250106	093200	28712755	4080	4080	4080	4080	1
655	20250106	093100	28708675	4075	4075	4080	4075	10
656	20250106	093000	28667920	4075	4075	4075	4075	1
657	20250106	092900	28663845	4080	4080	4080	4080	0
658	20250106	092800	28663845	4080	4080	4080	4080	1
659	20250106	092700	28659765	4080	4080	4080	4080	0
660	20250106	092600	28659765	4080	4080	4080	4080	0
661	20250106	092500	28659765	4080	4080	4080	4080	1
662	20250106	092400	28655685	4085	4080	4085	4080	2
663	20250106	092300	28647520	4085	4085	4085	4085	0
664	20250106	092200	28647520	4085	4085	4085	4085	0
665	20250106	092100	28647520	4085	4085	4085	4085	0
666	20250106	092000	28647520	4085	4085	4085	4070	214
667	20250106	091900	27774830	4085	4070	4085	4070	2458
668	20250106	091800	17734365	4070	4070	4070	4070	350
669	20250106	091700	16309865	4085	4075	4085	4070	432
670	20250106	091600	14550760	4085	4085	4085	4085	0
671	20250106	091500	14550760	4085	4085	4085	4085	0
672	20250106	091400	14550760	4085	4085	4085	4085	1
673	20250106	091300	14546675	4090	4090	4090	4090	0
674	20250106	091200	14546675	4090	4090	4090	4090	0
675	20250106	091100	14546675	4090	4080	4090	4075	70
676	20250106	091000	14261355	4075	4080	4080	4075	795
677	20250106	090900	11021640	4090	4090	4090	4090	47
678	20250106	090800	10829410	4090	4090	4090	4090	1
679	20250106	090700	10825320	4090	4090	4090	4090	1
680	20250106	090600	10821230	4080	4080	4080	4080	153
681	20250106	090500	10196990	4090	4090	4090	4090	101
682	20250106	090400	9783900	4075	4075	4075	4040	431
683	20250106	090300	8036095	4095	4095	4100	4095	817
684	20250106	090200	4690045	4105	4085	4105	4085	6
685	20250106	090100	4665515	4095	4095	4095	4095	10
686	20250106	090000	4624565	4120	4100	4120	4075	1128