KissMeData/088260/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200000	104249000	4130	4130	4130	4130	378
3	20250122	195900	104249000	4130	4130	4130	4130	0
4	20250122	195800	104249000	4130	4130	4130	4130	0
5	20250122	195700	104249000	4130	4130	4130	4130	0
6	20250122	195600	104249000	4130	4130	4130	4130	0
7	20250122	195500	104249000	4130	4130	4130	4130	0
8	20250122	195400	104249000	4130	4130	4130	4130	0
9	20250122	195300	104249000	4130	4130	4130	4130	0
10	20250122	195200	104249000	4130	4130	4130	4130	0
11	20250122	195100	104249000	4130	4130	4130	4130	0
12	20250122	195000	104249000	4130	4130	4130	4130	0
13	20250122	194900	104249000	4130	4130	4130	4130	0
14	20250122	194800	104249000	4130	4130	4130	4130	0
15	20250122	194700	104249000	4130	4130	4130	4130	0
16	20250122	194600	104249000	4130	4130	4130	4130	0
17	20250122	194500	104249000	4130	4130	4130	4130	0
18	20250122	194400	104249000	4130	4130	4130	4130	0
19	20250122	194300	104249000	4130	4130	4130	4130	0
20	20250122	194200	104249000	4130	4130	4130	4130	0
21	20250122	194100	104249000	4130	4130	4130	4130	0
22	20250122	194000	104249000	4130	4130	4130	4130	0
23	20250122	193900	104249000	4130	4130	4130	4130	0
24	20250122	193800	104249000	4130	4130	4130	4130	0
25	20250122	193700	104249000	4130	4130	4130	4130	0
26	20250122	193600	104249000	4130	4130	4130	4130	0
27	20250122	193500	104249000	4130	4130	4130	4130	0
28	20250122	193400	104249000	4130	4130	4130	4130	0
29	20250122	193300	104249000	4130	4130	4130	4130	0
30	20250122	193200	104249000	4130	4130	4130	4130	0
31	20250122	193100	104249000	4130	4130	4130	4130	0
32	20250122	193000	104249000	4130	4130	4130	4130	378
33	20250122	192900	104249000	4130	4130	4130	4130	0
34	20250122	192800	104249000	4130	4130	4130	4130	0
35	20250122	192700	104249000	4130	4130	4130	4130	0
36	20250122	192600	104249000	4130	4130	4130	4130	0
37	20250122	192500	104249000	4130	4130	4130	4130	0
38	20250122	192400	104249000	4130	4130	4130	4130	0
39	20250122	192300	104249000	4130	4130	4130	4130	0
40	20250122	192200	104249000	4130	4130	4130	4130	0
41	20250122	192100	104249000	4130	4130	4130	4130	0
42	20250122	192000	104249000	4130	4130	4130	4130	0
43	20250122	191900	104249000	4130	4130	4130	4130	0
44	20250122	191800	104249000	4130	4130	4130	4130	0
45	20250122	191700	104249000	4130	4130	4130	4130	0
46	20250122	191600	104249000	4130	4130	4130	4130	0
47	20250122	191500	104249000	4130	4130	4130	4130	0
48	20250122	191400	104249000	4130	4130	4130	4130	0
49	20250122	191300	104249000	4130	4130	4130	4130	0
50	20250122	191200	104249000	4130	4130	4130	4130	0
51	20250122	191100	104249000	4130	4130	4130	4130	0
52	20250122	191000	104249000	4130	4130	4130	4130	0
53	20250122	190900	104249000	4130	4130	4130	4130	0
54	20250122	190800	104249000	4130	4130	4130	4130	0
55	20250122	190700	104249000	4130	4130	4130	4130	0
56	20250122	190600	104249000	4130	4130	4130	4130	0
57	20250122	190500	104249000	4130	4130	4130	4130	0
58	20250122	190400	104249000	4130	4130	4130	4130	0
59	20250122	190300	104249000	4130	4130	4130	4130	0
60	20250122	190200	104249000	4130	4130	4130	4130	0
61	20250122	190100	104249000	4130	4130	4130	4130	0
62	20250122	190000	104249000	4130	4130	4130	4130	378
63	20250122	185900	104249000	4130	4130	4130	4130	0
64	20250122	185800	104249000	4130	4130	4130	4130	0
65	20250122	185700	104249000	4130	4130	4130	4130	0
66	20250122	185600	104249000	4130	4130	4130	4130	0
67	20250122	185500	104249000	4130	4130	4130	4130	0
68	20250122	185400	104249000	4130	4130	4130	4130	0
69	20250122	185300	104249000	4130	4130	4130	4130	0
70	20250122	185200	104249000	4130	4130	4130	4130	0
71	20250122	185100	104249000	4130	4130	4130	4130	0
72	20250122	185000	104249000	4130	4130	4130	4130	0
73	20250122	184900	104249000	4130	4130	4130	4130	0
74	20250122	184800	104249000	4130	4130	4130	4130	0
75	20250122	184700	104249000	4130	4130	4130	4130	0
76	20250122	184600	104249000	4130	4130	4130	4130	0
77	20250122	184500	104249000	4130	4130	4130	4130	0
78	20250122	184400	104249000	4130	4130	4130	4130	0
79	20250122	184300	104249000	4130	4130	4130	4130	0
80	20250122	184200	104249000	4130	4130	4130	4130	0
81	20250122	184100	104249000	4130	4130	4130	4130	0
82	20250122	184000	104249000	4130	4130	4130	4130	0
83	20250122	183900	104249000	4130	4130	4130	4130	0
84	20250122	183800	104249000	4130	4130	4130	4130	0
85	20250122	183700	104249000	4130	4130	4130	4130	0
86	20250122	183600	104249000	4130	4130	4130	4130	0
87	20250122	183500	104249000	4130	4130	4130	4130	0
88	20250122	183400	104249000	4130	4130	4130	4130	0
89	20250122	183300	104249000	4130	4130	4130	4130	0
90	20250122	183200	104249000	4130	4130	4130	4130	0
91	20250122	183100	104249000	4130	4130	4130	4130	0
92	20250122	183000	104249000	4130	4130	4130	4130	378
93	20250122	182900	104249000	4130	4130	4130	4130	0
94	20250122	182800	104249000	4130	4130	4130	4130	0
95	20250122	182700	104249000	4130	4130	4130	4130	0
96	20250122	182600	104249000	4130	4130	4130	4130	0
97	20250122	182500	104249000	4130	4130	4130	4130	0
98	20250122	182400	104249000	4130	4130	4130	4130	0
99	20250122	182300	104249000	4130	4130	4130	4130	0
100	20250122	182200	104249000	4130	4130	4130	4130	0
101	20250122	182100	104249000	4130	4130	4130	4130	0
102	20250122	182000	104249000	4130	4130	4130	4130	0
103	20250122	181900	104249000	4130	4130	4130	4130	0
104	20250122	181800	104249000	4130	4130	4130	4130	0
105	20250122	181700	104249000	4130	4130	4130	4130	0
106	20250122	181600	104249000	4130	4130	4130	4130	0
107	20250122	181500	104249000	4130	4130	4130	4130	0
108	20250122	181400	104249000	4130	4130	4130	4130	0
109	20250122	181300	104249000	4130	4130	4130	4130	0
110	20250122	181200	104249000	4130	4130	4130	4130	0
111	20250122	181100	104249000	4130	4130	4130	4130	0
112	20250122	181000	104249000	4130	4130	4130	4130	0
113	20250122	180900	104249000	4130	4130	4130	4130	0
114	20250122	180800	104249000	4130	4130	4130	4130	0
115	20250122	180700	104249000	4130	4130	4130	4130	0
116	20250122	180600	104249000	4130	4130	4130	4130	0
117	20250122	180500	104249000	4130	4130	4130	4130	0
118	20250122	180400	104249000	4130	4130	4130	4130	0
119	20250122	180300	104249000	4130	4130	4130	4130	0
120	20250122	180200	104249000	4130	4130	4130	4130	0
121	20250122	180100	104249000	4130	4130	4130	4130	0
122	20250122	180000	104249000	4130	4130	4130	4130	378
123	20250122	175900	104249000	4130	4130	4130	4130	0
124	20250122	175800	104249000	4130	4130	4130	4130	0
125	20250122	175700	104249000	4130	4130	4130	4130	0
126	20250122	175600	104249000	4130	4130	4130	4130	0
127	20250122	175500	104249000	4130	4130	4130	4130	0
128	20250122	175400	104249000	4130	4130	4130	4130	0
129	20250122	175300	104249000	4130	4130	4130	4130	0
130	20250122	175200	104249000	4130	4130	4130	4130	0
131	20250122	175100	104249000	4130	4130	4130	4130	0
132	20250122	175000	104249000	4130	4130	4130	4130	0
133	20250122	174900	104249000	4130	4130	4130	4130	0
134	20250122	174800	104249000	4130	4130	4130	4130	0
135	20250122	174700	104249000	4130	4130	4130	4130	0
136	20250122	174600	104249000	4130	4130	4130	4130	0
137	20250122	174500	104249000	4130	4130	4130	4130	0
138	20250122	174400	104249000	4130	4130	4130	4130	0
139	20250122	174300	104249000	4130	4130	4130	4130	0
140	20250122	174200	104249000	4130	4130	4130	4130	0
141	20250122	174100	104249000	4130	4130	4130	4130	0
142	20250122	174000	104249000	4130	4130	4130	4130	0
143	20250122	173900	104249000	4130	4130	4130	4130	0
144	20250122	173800	104249000	4130	4130	4130	4130	0
145	20250122	173700	104249000	4130	4130	4130	4130	0
146	20250122	173600	104249000	4130	4130	4130	4130	0
147	20250122	173500	104249000	4130	4130	4130	4130	0
148	20250122	173400	104249000	4130	4130	4130	4130	0
149	20250122	173300	104249000	4130	4130	4130	4130	0
150	20250122	173200	104249000	4130	4130	4130	4130	0
151	20250122	173100	104249000	4130	4130	4130	4130	0
152	20250122	173000	104249000	4130	4130	4130	4130	378
153	20250122	172900	104249000	4130	4130	4130	4130	0
154	20250122	172800	104249000	4130	4130	4130	4130	0
155	20250122	172700	104249000	4130	4130	4130	4130	0
156	20250122	172600	104249000	4130	4130	4130	4130	0
157	20250122	172500	104249000	4130	4130	4130	4130	0
158	20250122	172400	104249000	4130	4130	4130	4130	0
159	20250122	172300	104249000	4130	4130	4130	4130	0
160	20250122	172200	104249000	4130	4130	4130	4130	0
161	20250122	172100	104249000	4130	4130	4130	4130	0
162	20250122	172000	104249000	4130	4130	4130	4130	0
163	20250122	171900	104249000	4130	4130	4130	4130	0
164	20250122	171800	104249000	4130	4130	4130	4130	0
165	20250122	171700	104249000	4130	4130	4130	4130	0
166	20250122	171600	104249000	4130	4130	4130	4130	0
167	20250122	171500	104249000	4130	4130	4130	4130	0
168	20250122	171400	104249000	4130	4130	4130	4130	0
169	20250122	171300	104249000	4130	4130	4130	4130	0
170	20250122	171200	104249000	4130	4130	4130	4130	0
171	20250122	171100	104249000	4130	4130	4130	4130	0
172	20250122	171000	104249000	4130	4130	4130	4130	0
173	20250122	170900	104249000	4130	4130	4130	4130	0
174	20250122	170800	104249000	4130	4130	4130	4130	0
175	20250122	170700	104249000	4130	4130	4130	4130	0
176	20250122	170600	104249000	4130	4130	4130	4130	0
177	20250122	170500	104249000	4130	4130	4130	4130	0
178	20250122	170400	104249000	4130	4130	4130	4130	0
179	20250122	170300	104249000	4130	4130	4130	4130	0
180	20250122	170200	104249000	4130	4130	4130	4130	0
181	20250122	170100	104249000	4130	4130	4130	4130	0
182	20250122	170000	104249000	4130	4130	4130	4130	378
183	20250122	165900	104249000	4130	4130	4130	4130	0
184	20250122	165800	104249000	4130	4130	4130	4130	0
185	20250122	165700	104249000	4130	4130	4130	4130	0
186	20250122	165600	104249000	4130	4130	4130	4130	0
187	20250122	165500	104249000	4130	4130	4130	4130	0
188	20250122	165400	104249000	4130	4130	4130	4130	0
189	20250122	165300	104249000	4130	4130	4130	4130	0
190	20250122	165200	104249000	4130	4130	4130	4130	0
191	20250122	165100	104249000	4130	4130	4130	4130	0
192	20250122	165000	104249000	4130	4130	4130	4130	0
193	20250122	164900	104249000	4130	4130	4130	4130	0
194	20250122	164800	104249000	4130	4130	4130	4130	0
195	20250122	164700	104249000	4130	4130	4130	4130	0
196	20250122	164600	104249000	4130	4130	4130	4130	0
197	20250122	164500	104249000	4130	4130	4130	4130	0
198	20250122	164400	104249000	4130	4130	4130	4130	0
199	20250122	164300	104249000	4130	4130	4130	4130	0
200	20250122	164200	104249000	4130	4130	4130	4130	0
201	20250122	164100	104249000	4130	4130	4130	4130	0
202	20250122	164000	104249000	4130	4130	4130	4130	0
203	20250122	163900	104249000	4130	4130	4130	4130	0
204	20250122	163800	104249000	4130	4130	4130	4130	0
205	20250122	163700	104249000	4130	4130	4130	4130	0
206	20250122	163600	104249000	4130	4130	4130	4130	0
207	20250122	163500	104249000	4130	4130	4130	4130	0
208	20250122	163400	104249000	4130	4130	4130	4130	0
209	20250122	163300	104249000	4130	4130	4130	4130	0
210	20250122	163200	104249000	4130	4130	4130	4130	0
211	20250122	163100	104249000	4130	4130	4130	4130	0
212	20250122	163000	104249000	4130	4130	4130	4130	378
213	20250122	162900	104249000	4130	4130	4130	4130	0
214	20250122	162800	104249000	4130	4130	4130	4130	0
215	20250122	162700	104249000	4130	4130	4130	4130	0
216	20250122	162600	104249000	4130	4130	4130	4130	0
217	20250122	162500	104249000	4130	4130	4130	4130	0
218	20250122	162400	104249000	4130	4130	4130	4130	0
219	20250122	162300	104249000	4130	4130	4130	4130	0
220	20250122	162200	104249000	4130	4130	4130	4130	0
221	20250122	162100	104249000	4130	4130	4130	4130	0
222	20250122	162000	104249000	4130	4130	4130	4130	0
223	20250122	161900	104249000	4130	4130	4130	4130	0
224	20250122	161800	104249000	4130	4130	4130	4130	0
225	20250122	161700	104249000	4130	4130	4130	4130	0
226	20250122	161600	104249000	4130	4130	4130	4130	0
227	20250122	161500	104249000	4130	4130	4130	4130	0
228	20250122	161400	104249000	4130	4130	4130	4130	0
229	20250122	161300	104249000	4130	4130	4130	4130	0
230	20250122	161200	104249000	4130	4130	4130	4130	0
231	20250122	161100	104249000	4130	4130	4130	4130	0
232	20250122	161000	104249000	4130	4130	4130	4130	0
233	20250122	160900	104249000	4130	4130	4130	4130	0
234	20250122	160800	104249000	4130	4130	4130	4130	0
235	20250122	160700	104249000	4130	4130	4130	4130	0
236	20250122	160600	104249000	4130	4130	4130	4130	0
237	20250122	160500	104249000	4130	4130	4130	4130	0
238	20250122	160400	104249000	4130	4130	4130	4130	0
239	20250122	160300	104249000	4130	4130	4130	4130	0
240	20250122	160200	104249000	4130	4130	4130	4130	0
241	20250122	160100	104249000	4130	4130	4130	4130	0
242	20250122	160000	104249000	4130	4130	4130	4130	378
243	20250122	155900	104249000	4130	4130	4130	4130	0
244	20250122	155800	104249000	4130	4130	4130	4130	0
245	20250122	155700	104249000	4130	4130	4130	4130	0
246	20250122	155600	104249000	4130	4130	4130	4130	0
247	20250122	155500	104249000	4130	4130	4130	4130	0
248	20250122	155400	104249000	4130	4130	4130	4130	0
249	20250122	155300	104249000	4130	4130	4130	4130	0
250	20250122	155200	104249000	4130	4130	4130	4130	0
251	20250122	155100	104249000	4130	4130	4130	4130	0
252	20250122	155000	104249000	4130	4130	4130	4130	0
253	20250122	154900	104249000	4130	4130	4130	4130	0
254	20250122	154800	104249000	4130	4130	4130	4130	0
255	20250122	154700	104249000	4130	4130	4130	4130	0
256	20250122	154600	104249000	4130	4130	4130	4130	0
257	20250122	154500	104249000	4130	4130	4130	4130	0
258	20250122	154400	104249000	4130	4130	4130	4130	0
259	20250122	154300	104249000	4130	4130	4130	4130	0
260	20250122	154200	104249000	4130	4130	4130	4130	0
261	20250122	154100	104249000	4130	4130	4130	4130	0
262	20250122	154000	104249000	4130	4130	4130	4130	0
263	20250122	153900	104249000	4130	4130	4130	4130	0
264	20250122	153800	104249000	4130	4130	4130	4130	0
265	20250122	153700	104249000	4130	4130	4130	4130	0
266	20250122	153600	104249000	4130	4130	4130	4130	0
267	20250122	153500	104249000	4130	4130	4130	4130	0
268	20250122	153400	104249000	4130	4130	4130	4130	0
269	20250122	153300	104249000	4130	4130	4130	4130	0
270	20250122	153200	104249000	4130	4130	4130	4130	0
271	20250122	153100	104249000	4130	4130	4130	4130	0
272	20250122	153000	104249000	4130	4130	4130	4130	756
273	20250122	152900	102687860	4125	4125	4125	4125	0
274	20250122	152800	102687860	4125	4125	4125	4125	0
275	20250122	152700	102687860	4125	4125	4125	4125	0
276	20250122	152600	102687860	4125	4125	4125	4125	0
277	20250122	152500	102687860	4125	4125	4125	4125	0
278	20250122	152400	102687860	4125	4125	4125	4125	0
279	20250122	152300	102687860	4125	4125	4125	4125	0
280	20250122	152200	102687860	4125	4125	4125	4125	0
281	20250122	152100	102687860	4125	4125	4125	4125	0
282	20250122	152000	102687860	4125	4125	4125	4125	0
283	20250122	151900	102687860	4125	4125	4125	4125	192
284	20250122	151800	101895860	4135	4130	4135	4130	73
285	20250122	151700	101594320	4110	4125	4125	4110	2163
286	20250122	151600	92703200	4135	4135	4135	4135	0
287	20250122	151500	92703200	4135	4135	4135	4135	140
288	20250122	151400	92124300	4120	4135	4135	4120	3000
289	20250122	151300	79749035	4135	4135	4135	4135	0
290	20250122	151200	79749035	4135	4135	4135	4135	0
291	20250122	151100	79749035	4135	4135	4135	4135	0
292	20250122	151000	79749035	4135	4135	4135	4135	0
293	20250122	150900	79749035	4135	4135	4135	4135	0
294	20250122	150800	79749035	4135	4135	4135	4135	0
295	20250122	150700	79749035	4135	4135	4135	4135	0
296	20250122	150600	79749035	4135	4135	4135	4135	143
297	20250122	150500	79157730	4135	4135	4135	4135	126
298	20250122	150400	78636720	4135	4135	4135	4135	0
299	20250122	150300	78636720	4135	4135	4135	4135	10
300	20250122	150200	78595370	4135	4135	4135	4135	9
301	20250122	150100	78558155	4135	4135	4135	4135	188
302	20250122	150000	77780775	4125	4125	4125	4125	0
303	20250122	145900	77780775	4125	4125	4125	4125	0
304	20250122	145800	77780775	4125	4125	4125	4125	0
305	20250122	145700	77780775	4125	4125	4125	4125	0
306	20250122	145600	77780775	4125	4125	4125	4125	0
307	20250122	145500	77780775	4125	4140	4140	4125	1220
308	20250122	145400	72743455	4140	4140	4140	4140	0
309	20250122	145300	72743455	4140	4140	4140	4140	0
310	20250122	145200	72743455	4140	4140	4140	4140	1
311	20250122	145100	72739315	4140	4140	4140	4140	18
312	20250122	145000	72664795	4140	4140	4140	4140	700
313	20250122	144900	69766795	4140	4140	4140	4140	0
314	20250122	144800	69766795	4140	4140	4140	4140	5
315	20250122	144700	69746095	4140	4140	4140	4140	10
316	20250122	144600	69704695	4135	4135	4135	4135	0
317	20250122	144500	69704695	4135	4135	4135	4135	0
318	20250122	144400	69704695	4135	4135	4135	4135	0
319	20250122	144300	69704695	4135	4135	4135	4135	0
320	20250122	144200	69704695	4135	4135	4135	4135	0
321	20250122	144100	69704695	4135	4135	4135	4135	0
322	20250122	144000	69704695	4135	4135	4135	4135	0
323	20250122	143900	69704695	4135	4135	4135	4135	114
324	20250122	143800	69233305	4135	4135	4135	4135	0
325	20250122	143700	69233305	4135	4135	4135	4135	0
326	20250122	143600	69233305	4135	4135	4135	4135	9
327	20250122	143500	69196090	4135	4135	4135	4135	0
328	20250122	143400	69196090	4135	4135	4135	4135	0
329	20250122	143300	69196090	4135	4135	4135	4135	10
330	20250122	143200	69154740	4135	4135	4135	4135	0
331	20250122	143100	69154740	4135	4135	4135	4135	0
332	20250122	143000	69154740	4135	4135	4135	4135	0
333	20250122	142900	69154740	4135	4135	4135	4135	10
334	20250122	142800	69113390	4135	4135	4135	4135	0
335	20250122	142700	69113390	4135	4135	4135	4135	5
336	20250122	142600	69092715	4135	4135	4135	4135	3
337	20250122	142500	69080310	4135	4135	4135	4135	349
338	20250122	142400	67637195	4140	4140	4140	4140	0
339	20250122	142300	67637195	4140	4140	4140	4140	0
340	20250122	142200	67637195	4140	4140	4140	4140	10
341	20250122	142100	67595795	4140	4140	4140	4140	0
342	20250122	142000	67595795	4140	4140	4140	4140	0
343	20250122	141900	67595795	4140	4140	4140	4140	0
344	20250122	141800	67595795	4140	4140	4140	4140	30
345	20250122	141700	67471595	4135	4135	4135	4135	0
346	20250122	141600	67471595	4135	4135	4135	4135	4
347	20250122	141500	67455055	4140	4140	4140	4140	0
348	20250122	141400	67455055	4140	4135	4140	4135	20
349	20250122	141300	67372305	4135	4135	4135	4135	110
350	20250122	141200	66917455	4135	4135	4135	4135	0
351	20250122	141100	66917455	4135	4135	4135	4135	9
352	20250122	141000	66880240	4130	4130	4130	4130	0
353	20250122	140900	66880240	4130	4130	4130	4130	0
354	20250122	140800	66880240	4130	4130	4130	4130	0
355	20250122	140700	66880240	4130	4130	4130	4130	0
356	20250122	140600	66880240	4130	4130	4130	4130	0
357	20250122	140500	66880240	4130	4130	4130	4130	0
358	20250122	140400	66880240	4130	4130	4130	4130	0
359	20250122	140300	66880240	4130	4130	4130	4130	0
360	20250122	140200	66880240	4130	4130	4130	4130	0
361	20250122	140100	66880240	4130	4130	4130	4130	0
362	20250122	140000	66880240	4130	4130	4130	4130	11
363	20250122	135900	66834810	4130	4130	4130	4130	3
364	20250122	135800	66822420	4135	4120	4135	4120	1028
365	20250122	135700	62586640	4135	4135	4135	4135	0
366	20250122	135600	62586640	4135	4140	4140	4125	2319
367	20250122	135500	53012180	4140	4140	4140	4140	0
368	20250122	135400	53012180	4140	4140	4140	4140	0
369	20250122	135300	53012180	4140	4140	4140	4140	0
370	20250122	135200	53012180	4140	4140	4140	4140	9
371	20250122	135100	52974920	4140	4140	4140	4140	0
372	20250122	135000	52974920	4140	4140	4140	4140	0
373	20250122	134900	52974920	4140	4140	4140	4140	20
374	20250122	134800	52892120	4140	4140	4140	4140	0
375	20250122	134700	52892120	4140	4140	4140	4140	0
376	20250122	134600	52892120	4140	4140	4140	4140	0
377	20250122	134500	52892120	4140	4140	4140	4140	18
378	20250122	134400	52817600	4140	4140	4140	4140	0
379	20250122	134300	52817600	4140	4140	4140	4140	0
380	20250122	134200	52817600	4140	4140	4140	4140	0
381	20250122	134100	52817600	4140	4140	4140	4140	10
382	20250122	134000	52776200	4135	4135	4135	4135	0
383	20250122	133900	52776200	4135	4135	4135	4135	0
384	20250122	133800	52776200	4135	4135	4135	4135	0
385	20250122	133700	52776200	4135	4135	4135	4135	0
386	20250122	133600	52776200	4135	4135	4135	4135	0
387	20250122	133500	52776200	4135	4135	4135	4135	0
388	20250122	133400	52776200	4135	4135	4135	4135	0
389	20250122	133300	52776200	4135	4135	4135	4135	0
390	20250122	133200	52776200	4135	4135	4135	4135	521
391	20250122	133100	50621865	4135	4135	4135	4135	0
392	20250122	133000	50621865	4135	4135	4135	4135	9
393	20250122	132900	50584650	4135	4135	4135	4135	0
394	20250122	132800	50584650	4135	4135	4135	4135	0
395	20250122	132700	50584650	4135	4135	4135	4135	10
396	20250122	132600	50543300	4135	4135	4135	4135	0
397	20250122	132500	50543300	4135	4130	4135	4130	139
398	20250122	132400	49969165	4130	4130	4130	4130	413
399	20250122	132300	48263475	4130	4130	4130	4130	11
400	20250122	132200	48218045	4130	4130	4130	4130	0
401	20250122	132100	48218045	4130	4130	4130	4130	0
402	20250122	132000	48218045	4130	4130	4130	4130	9
403	20250122	131900	48180875	4130	4130	4130	4130	0
404	20250122	131800	48180875	4130	4130	4130	4130	0
405	20250122	131700	48180875	4130	4130	4130	4130	0
406	20250122	131600	48180875	4130	4130	4130	4130	10
407	20250122	131500	48139575	4130	4130	4130	4130	0
408	20250122	131400	48139575	4130	4130	4130	4130	0
409	20250122	131300	48139575	4130	4130	4130	4130	0
410	20250122	131200	48139575	4130	4130	4130	4130	9
411	20250122	131100	48102405	4130	4130	4130	4130	1
412	20250122	131000	48098275	4130	4130	4130	4130	0
413	20250122	130900	48098275	4130	4130	4130	4130	10
414	20250122	130800	48056975	4130	4130	4130	4130	10
415	20250122	130700	48015675	4130	4130	4130	4130	0
416	20250122	130600	48015675	4130	4130	4130	4130	10
417	20250122	130500	47974375	4130	4130	4130	4130	9
418	20250122	130400	47937205	4130	4130	4130	4130	0
419	20250122	130300	47937205	4130	4130	4130	4130	0
420	20250122	130200	47937205	4130	4130	4130	4130	0
421	20250122	130100	47937205	4130	4130	4130	4130	10
422	20250122	130000	47895905	4130	4130	4130	4130	0
423	20250122	125900	47895905	4130	4130	4130	4130	0
424	20250122	125800	47895905	4130	4130	4130	4130	10
425	20250122	125700	47854605	4130	4130	4130	4130	0
426	20250122	125600	47854605	4130	4130	4130	4130	0
427	20250122	125500	47854605	4130	4130	4130	4130	0
428	20250122	125400	47854605	4130	4130	4130	4130	9
429	20250122	125300	47817435	4130	4130	4130	4130	0
430	20250122	125200	47817435	4130	4130	4130	4130	0
431	20250122	125100	47817435	4130	4130	4130	4130	0
432	20250122	125000	47817435	4130	4130	4130	4130	10
433	20250122	124900	47776135	4130	4130	4130	4130	0
434	20250122	124800	47776135	4130	4130	4130	4130	0
435	20250122	124700	47776135	4130	4130	4130	4130	12
436	20250122	124600	47726575	4130	4130	4130	4130	0
437	20250122	124500	47726575	4130	4130	4130	4130	0
438	20250122	124400	47726575	4130	4130	4130	4130	0
439	20250122	124300	47726575	4130	4130	4130	4130	10
440	20250122	124200	47685275	4130	4130	4130	4130	0
441	20250122	124100	47685275	4130	4130	4130	4130	1
442	20250122	124000	47681145	4130	4130	4130	4130	0
443	20250122	123900	47681145	4130	4130	4130	4130	9
444	20250122	123800	47643975	4130	4130	4130	4130	0
445	20250122	123700	47643975	4130	4130	4130	4130	1
446	20250122	123600	47639845	4130	4130	4130	4130	10
447	20250122	123500	47598545	4130	4130	4130	4130	0
448	20250122	123400	47598545	4130	4130	4130	4130	0
449	20250122	123300	47598545	4130	4130	4130	4130	0
450	20250122	123200	47598545	4130	4130	4130	4130	9
451	20250122	123100	47561375	4130	4130	4130	4130	1
452	20250122	123000	47557245	4130	4130	4130	4130	2
453	20250122	122900	47548985	4130	4130	4130	4130	0
454	20250122	122800	47548985	4130	4130	4130	4130	11
455	20250122	122700	47503555	4130	4130	4130	4130	11
456	20250122	122600	47458125	4130	4130	4130	4130	0
457	20250122	122500	47458125	4130	4130	4130	4130	13
458	20250122	122400	47404435	4130	4130	4130	4130	0
459	20250122	122300	47404435	4130	4130	4130	4130	80
460	20250122	122200	47074035	4135	4135	4135	4135	20
461	20250122	122100	46991335	4135	4135	4135	4135	9
462	20250122	122000	46954120	4130	4130	4130	4130	0
463	20250122	121900	46954120	4130	4130	4130	4130	0
464	20250122	121800	46954120	4130	4130	4130	4130	0
465	20250122	121700	46954120	4130	4130	4130	4130	0
466	20250122	121600	46954120	4130	4130	4130	4130	0
467	20250122	121500	46954120	4130	4130	4130	4130	0
468	20250122	121400	46954120	4130	4130	4130	4130	0
469	20250122	121300	46954120	4130	4130	4130	4130	0
470	20250122	121200	46954120	4130	4130	4130	4130	38
471	20250122	121100	46797180	4130	4130	4130	4130	0
472	20250122	121000	46797180	4130	4130	4130	4130	7
473	20250122	120900	46768270	4130	4130	4130	4130	1
474	20250122	120800	46764140	4130	4130	4130	4130	40
475	20250122	120700	46598940	4130	4130	4130	4130	2
476	20250122	120600	46590680	4135	4130	4135	4130	329
477	20250122	120500	45231110	4135	4135	4135	4135	0
478	20250122	120400	45231110	4135	4135	4135	4135	0
479	20250122	120300	45231110	4135	4135	4135	4135	10
480	20250122	120200	45189760	4135	4135	4135	4135	0
481	20250122	120100	45189760	4135	4135	4135	4135	0
482	20250122	120000	45189760	4135	4135	4135	4135	0
483	20250122	115900	45189760	4135	4135	4135	4135	10
484	20250122	115800	45148410	4135	4135	4135	4135	170
485	20250122	115700	44445460	4130	4135	4135	4130	190
486	20250122	115600	43660660	4135	4135	4135	4135	0
487	20250122	115500	43660660	4135	4135	4135	4135	9
488	20250122	115400	43623445	4135	4135	4135	4135	0
489	20250122	115300	43623445	4135	4135	4135	4135	0
490	20250122	115200	43623445	4135	4135	4135	4135	10
491	20250122	115100	43582095	4135	4135	4135	4135	0
492	20250122	115000	43582095	4135	4135	4135	4135	0
493	20250122	114900	43582095	4135	4135	4135	4135	0
494	20250122	114800	43582095	4135	4135	4135	4135	9
495	20250122	114700	43544880	4135	4135	4135	4135	0
496	20250122	114600	43544880	4135	4135	4135	4135	0
497	20250122	114500	43544880	4135	4135	4135	4135	0
498	20250122	114400	43544880	4135	4135	4135	4135	10
499	20250122	114300	43503530	4135	4135	4135	4135	0
500	20250122	114200	43503530	4135	4135	4135	4135	1
501	20250122	114100	43499395	4130	4135	4135	4130	31
502	20250122	114000	43371275	4135	4135	4135	4135	0
503	20250122	113900	43371275	4135	4135	4135	4135	0
504	20250122	113800	43371275	4135	4135	4135	4135	0
505	20250122	113700	43371275	4135	4135	4135	4135	17
506	20250122	113600	43300980	4135	4135	4135	4135	0
507	20250122	113500	43300980	4135	4135	4135	4135	10
508	20250122	113400	43259630	4135	4130	4135	4130	300
509	20250122	113300	42019880	4130	4130	4130	4130	0
510	20250122	113200	42019880	4130	4130	4130	4130	0
511	20250122	113100	42019880	4130	4130	4130	4130	0
512	20250122	113000	42019880	4130	4130	4130	4130	0
513	20250122	112900	42019880	4130	4130	4130	4130	0
514	20250122	112800	42019880	4130	4130	4130	4130	0
515	20250122	112700	42019880	4130	4130	4130	4130	74
516	20250122	112600	41714260	4140	4140	4140	4140	10
517	20250122	112500	41672860	4140	4140	4140	4140	0
518	20250122	112400	41672860	4140	4140	4140	4140	0
519	20250122	112300	41672860	4140	4140	4140	4140	9
520	20250122	112200	41635600	4140	4140	4140	4140	0
521	20250122	112100	41635600	4140	4140	4140	4140	0
522	20250122	112000	41635600	4140	4140	4140	4140	0
523	20250122	111900	41635600	4140	4135	4140	4135	20
524	20250122	111800	41552850	4135	4135	4135	4135	0
525	20250122	111700	41552850	4135	4135	4135	4135	0
526	20250122	111600	41552850	4135	4135	4135	4135	20
527	20250122	111500	41470150	4135	4135	4135	4135	1
528	20250122	111400	41466015	4135	4135	4135	4135	54
529	20250122	111300	41242725	4130	4130	4130	4130	0
530	20250122	111200	41242725	4130	4130	4130	4130	0
531	20250122	111100	41242725	4130	4130	4130	4130	0
532	20250122	111000	41242725	4130	4130	4130	4130	87
533	20250122	110900	40883415	4135	4135	4135	4135	14
534	20250122	110800	40825525	4135	4135	4135	4135	0
535	20250122	110700	40825525	4135	4135	4135	4135	0
536	20250122	110600	40825525	4135	4135	4135	4135	0
537	20250122	110500	40825525	4135	4135	4135	4135	206
538	20250122	110400	39973715	4135	4135	4135	4135	9
539	20250122	110300	39936500	4135	4135	4135	4135	0
540	20250122	110200	39936500	4135	4135	4135	4135	0
541	20250122	110100	39936500	4135	4135	4135	4135	10
542	20250122	110000	39895150	4135	4135	4135	4135	0
543	20250122	105900	39895150	4135	4135	4135	4135	0
544	20250122	105800	39895150	4135	4135	4135	4135	0
545	20250122	105700	39895150	4135	4135	4135	4135	180
546	20250122	105600	39150850	4130	4130	4130	4130	0
547	20250122	105500	39150850	4130	4130	4130	4130	109
548	20250122	105400	38700680	4130	4130	4130	4130	726
549	20250122	105300	35702300	4135	4135	4135	4135	10
550	20250122	105200	35660950	4135	4135	4135	4135	0
551	20250122	105100	35660950	4135	4135	4135	4135	0
552	20250122	105000	35660950	4135	4135	4135	4135	9
553	20250122	104900	35623735	4135	4135	4135	4135	0
554	20250122	104800	35623735	4135	4135	4135	4135	0
555	20250122	104700	35623735	4135	4135	4135	4135	0
556	20250122	104600	35623735	4135	4135	4135	4135	10
557	20250122	104500	35582385	4135	4135	4135	4135	0
558	20250122	104400	35582385	4135	4135	4135	4135	0
559	20250122	104300	35582385	4135	4135	4135	4135	57
560	20250122	104200	35346690	4140	4140	4140	4140	9
561	20250122	104100	35309430	4140	4140	4140	4140	1
562	20250122	104000	35305290	4140	4140	4140	4140	0
563	20250122	103900	35305290	4140	4140	4140	4140	10
564	20250122	103800	35263890	4140	4140	4140	4140	0
565	20250122	103700	35263890	4140	4140	4140	4140	0
566	20250122	103600	35263890	4140	4140	4140	4140	0
567	20250122	103500	35263890	4140	4140	4140	4140	9
568	20250122	103400	35226630	4140	4140	4140	4140	0
569	20250122	103300	35226630	4140	4140	4140	4140	0
570	20250122	103200	35226630	4140	4140	4140	4140	150
571	20250122	103100	34605630	4140	4135	4140	4135	450
572	20250122	103000	32744080	4140	4140	4140	4140	0
573	20250122	102900	32744080	4140	4140	4140	4140	51
574	20250122	102800	32532940	4140	4140	4140	4140	11
575	20250122	102700	32487400	4140	4140	4140	4140	0
576	20250122	102600	32487400	4140	4140	4140	4140	0
577	20250122	102500	32487400	4140	4140	4140	4140	10
578	20250122	102400	32446000	4140	4140	4140	4140	9
579	20250122	102300	32408740	4140	4140	4140	4140	90
580	20250122	102200	32036140	4140	4140	4140	4140	1
581	20250122	102100	32032000	4135	4135	4135	4135	100
582	20250122	102000	31618500	4140	4140	4140	4140	20
583	20250122	101900	31535700	4140	4140	4140	4140	0
584	20250122	101800	31535700	4140	4140	4140	4140	200
585	20250122	101700	30707700	4140	4140	4140	4140	309
586	20250122	101600	29428440	4130	4130	4130	4130	500
587	20250122	101500	27363440	4130	4130	4130	4130	0
588	20250122	101400	27363440	4130	4130	4130	4130	0
589	20250122	101300	27363440	4130	4130	4130	4130	0
590	20250122	101200	27363440	4130	4130	4130	4130	0
591	20250122	101100	27363440	4130	4130	4130	4130	500
592	20250122	101000	25298440	4140	4140	4140	4140	1
593	20250122	100900	25294300	4140	4140	4140	4140	9
594	20250122	100800	25257040	4140	4140	4140	4140	100
595	20250122	100700	24843040	4140	4140	4140	4140	100
596	20250122	100600	24429040	4140	4140	4140	4140	110
597	20250122	100500	23973640	4135	4135	4135	4135	0
598	20250122	100400	23973640	4135	4135	4135	4135	241
599	20250122	100300	22977105	4135	4135	4135	4135	95
600	20250122	100200	22584280	4140	4140	4140	4140	19
601	20250122	100100	22505620	4140	4140	4140	4140	0
602	20250122	100000	22505620	4140	4140	4140	4140	0
603	20250122	095900	22505620	4140	4140	4140	4140	0
604	20250122	095800	22505620	4140	4140	4140	4140	9
605	20250122	095700	22468360	4135	4135	4135	4135	0
606	20250122	095600	22468360	4135	4135	4135	4135	0
607	20250122	095500	22468360	4135	4135	4135	4135	0
608	20250122	095400	22468360	4135	4135	4135	4135	0
609	20250122	095300	22468360	4135	4135	4135	4135	0
610	20250122	095200	22468360	4135	4135	4135	4135	0
611	20250122	095100	22468360	4135	4135	4135	4135	0
612	20250122	095000	22468360	4135	4135	4135	4135	161
613	20250122	094900	21802625	4140	4140	4140	4140	0
614	20250122	094800	21802625	4140	4140	4140	4140	0
615	20250122	094700	21802625	4140	4140	4140	4140	10
616	20250122	094600	21761225	4140	4140	4140	4140	0
617	20250122	094500	21761225	4140	4140	4140	4140	400
618	20250122	094400	20105225	4140	4140	4140	4140	9
619	20250122	094300	20067965	4140	4140	4140	4140	0
620	20250122	094200	20067965	4140	4140	4140	4140	0
621	20250122	094100	20067965	4140	4140	4140	4140	1
622	20250122	094000	20063825	4140	4140	4140	4140	11
623	20250122	093900	20018285	4140	4140	4140	4140	0
624	20250122	093800	20018285	4140	4140	4140	4140	0
625	20250122	093700	20018285	4140	4140	4140	4140	19
626	20250122	093600	19939625	4140	4140	4140	4140	0
627	20250122	093500	19939625	4140	4140	4140	4140	5
628	20250122	093400	19918925	4140	4140	4140	4140	2
629	20250122	093300	19910645	4140	4140	4140	4140	10
630	20250122	093200	19869245	4165	4160	4165	4160	29
631	20250122	093100	19748600	4140	4150	4150	4140	14
632	20250122	093000	19690620	4140	4140	4140	4140	6
633	20250122	092900	19665780	4140	4130	4140	4130	1081
634	20250122	092800	15201210	4140	4140	4140	4140	0
635	20250122	092700	15201210	4140	4140	4140	4140	0
636	20250122	092600	15201210	4140	4145	4145	4130	1028
637	20250122	092500	10946785	4150	4150	4150	4150	0
638	20250122	092400	10946785	4150	4160	4160	4150	1095
639	20250122	092300	6402185	4160	4160	4160	4160	0
640	20250122	092200	6402185	4160	4160	4160	4160	0
641	20250122	092100	6402185	4160	4160	4160	4160	0
642	20250122	092000	6402185	4160	4160	4160	4160	0
643	20250122	091900	6402185	4160	4160	4160	4160	0
644	20250122	091800	6402185	4160	4160	4160	4160	9
645	20250122	091700	6364745	4160	4180	4180	4160	238
646	20250122	091600	5372045	4180	4180	4180	4160	762
647	20250122	091500	2194640	4185	4185	4185	4185	10
648	20250122	091400	2152790	4180	4180	4180	4180	0
649	20250122	091300	2152790	4180	4180	4180	4175	45
650	20250122	091200	1964700	4180	4180	4180	4180	0
651	20250122	091100	1964700	4180	4180	4180	4180	0
652	20250122	091000	1964700	4180	4180	4180	4180	26
653	20250122	090900	1856020	4180	4180	4180	4180	0
654	20250122	090800	1856020	4180	4180	4180	4180	0
655	20250122	090700	1856020	4180	4180	4180	4180	0
656	20250122	090600	1856020	4180	4180	4180	4180	0
657	20250122	090500	1856020	4180	4180	4180	4180	193
658	20250122	090400	1049280	4180	4180	4180	4180	222
659	20250122	090300	121320	4185	4185	4185	4185	0
660	20250122	090200	121320	4185	4185	4185	4185	0
661	20250122	090100	121320	4185	4185	4185	4185	0
662	20250122	090000	121320	4185	4180	4185	4180	29