KissMeData/025820/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191000	412027335	4090	4090	4090	4090	399
3	20250107	190900	412027335	4090	4090	4090	4090	0
4	20250107	190800	412027335	4090	4090	4090	4090	0
5	20250107	190700	412027335	4090	4090	4090	4090	0
6	20250107	190600	412027335	4090	4090	4090	4090	0
7	20250107	190500	412027335	4090	4090	4090	4090	0
8	20250107	190400	412027335	4090	4090	4090	4090	0
9	20250107	190300	412027335	4090	4090	4090	4090	0
10	20250107	190200	412027335	4090	4090	4090	4090	0
11	20250107	190100	412027335	4090	4090	4090	4090	0
12	20250107	190000	412027335	4090	4090	4090	4090	0
13	20250107	185900	412027335	4090	4090	4090	4090	0
14	20250107	185800	412027335	4090	4090	4090	4090	0
15	20250107	185700	412027335	4090	4090	4090	4090	0
16	20250107	185600	412027335	4090	4090	4090	4090	0
17	20250107	185500	412027335	4090	4090	4090	4090	0
18	20250107	185400	412027335	4090	4090	4090	4090	0
19	20250107	185300	412027335	4090	4090	4090	4090	0
20	20250107	185200	412027335	4090	4090	4090	4090	0
21	20250107	185100	412027335	4090	4090	4090	4090	0
22	20250107	185000	412027335	4090	4090	4090	4090	0
23	20250107	184900	412027335	4090	4090	4090	4090	0
24	20250107	184800	412027335	4090	4090	4090	4090	0
25	20250107	184700	412027335	4090	4090	4090	4090	0
26	20250107	184600	412027335	4090	4090	4090	4090	0
27	20250107	184500	412027335	4090	4090	4090	4090	0
28	20250107	184400	412027335	4090	4090	4090	4090	0
29	20250107	184300	412027335	4090	4090	4090	4090	0
30	20250107	184200	412027335	4090	4090	4090	4090	0
31	20250107	184100	412027335	4090	4090	4090	4090	0
32	20250107	184000	412027335	4090	4090	4090	4090	399
33	20250107	183900	412027335	4090	4090	4090	4090	0
34	20250107	183800	412027335	4090	4090	4090	4090	0
35	20250107	183700	412027335	4090	4090	4090	4090	0
36	20250107	183600	412027335	4090	4090	4090	4090	0
37	20250107	183500	412027335	4090	4090	4090	4090	0
38	20250107	183400	412027335	4090	4090	4090	4090	0
39	20250107	183300	412027335	4090	4090	4090	4090	0
40	20250107	183200	412027335	4090	4090	4090	4090	0
41	20250107	183100	412027335	4090	4090	4090	4090	0
42	20250107	183000	412027335	4090	4090	4090	4090	0
43	20250107	182900	412027335	4090	4090	4090	4090	0
44	20250107	182800	412027335	4090	4090	4090	4090	0
45	20250107	182700	412027335	4090	4090	4090	4090	0
46	20250107	182600	412027335	4090	4090	4090	4090	0
47	20250107	182500	412027335	4090	4090	4090	4090	0
48	20250107	182400	412027335	4090	4090	4090	4090	0
49	20250107	182300	412027335	4090	4090	4090	4090	0
50	20250107	182200	412027335	4090	4090	4090	4090	0
51	20250107	182100	412027335	4090	4090	4090	4090	0
52	20250107	182000	412027335	4090	4090	4090	4090	0
53	20250107	181900	412027335	4090	4090	4090	4090	0
54	20250107	181800	412027335	4090	4090	4090	4090	0
55	20250107	181700	412027335	4090	4090	4090	4090	0
56	20250107	181600	412027335	4090	4090	4090	4090	0
57	20250107	181500	412027335	4090	4090	4090	4090	0
58	20250107	181400	412027335	4090	4090	4090	4090	0
59	20250107	181300	412027335	4090	4090	4090	4090	0
60	20250107	181200	412027335	4090	4090	4090	4090	0
61	20250107	181100	412027335	4090	4090	4090	4090	0
62	20250107	181000	412027335	4090	4090	4090	4090	399
63	20250107	180900	412027335	4090	4090	4090	4090	0
64	20250107	180800	412027335	4090	4090	4090	4090	0
65	20250107	180700	412027335	4090	4090	4090	4090	0
66	20250107	180600	412027335	4090	4090	4090	4090	0
67	20250107	180500	412027335	4090	4090	4090	4090	0
68	20250107	180400	412027335	4090	4090	4090	4090	0
69	20250107	180300	412027335	4090	4090	4090	4090	0
70	20250107	180200	412027335	4090	4090	4090	4090	0
71	20250107	180100	412027335	4090	4090	4090	4090	0
72	20250107	180000	412027335	4090	4090	4090	4090	0
73	20250107	175900	412027335	4090	4090	4090	4090	0
74	20250107	175800	412027335	4090	4090	4090	4090	0
75	20250107	175700	412027335	4090	4090	4090	4090	0
76	20250107	175600	412027335	4090	4090	4090	4090	0
77	20250107	175500	412027335	4090	4090	4090	4090	0
78	20250107	175400	412027335	4090	4090	4090	4090	0
79	20250107	175300	412027335	4090	4090	4090	4090	0
80	20250107	175200	412027335	4090	4090	4090	4090	0
81	20250107	175100	412027335	4090	4090	4090	4090	0
82	20250107	175000	412027335	4090	4090	4090	4090	0
83	20250107	174900	412027335	4090	4090	4090	4090	0
84	20250107	174800	412027335	4090	4090	4090	4090	0
85	20250107	174700	412027335	4090	4090	4090	4090	0
86	20250107	174600	412027335	4090	4090	4090	4090	0
87	20250107	174500	412027335	4090	4090	4090	4090	0
88	20250107	174400	412027335	4090	4090	4090	4090	0
89	20250107	174300	412027335	4090	4090	4090	4090	0
90	20250107	174200	412027335	4090	4090	4090	4090	0
91	20250107	174100	412027335	4090	4090	4090	4090	0
92	20250107	174000	412027335	4090	4090	4090	4090	399
93	20250107	173900	412027335	4090	4090	4090	4090	0
94	20250107	173800	412027335	4090	4090	4090	4090	0
95	20250107	173700	412027335	4090	4090	4090	4090	0
96	20250107	173600	412027335	4090	4090	4090	4090	0
97	20250107	173500	412027335	4090	4090	4090	4090	0
98	20250107	173400	412027335	4090	4090	4090	4090	0
99	20250107	173300	412027335	4090	4090	4090	4090	0
100	20250107	173200	412027335	4090	4090	4090	4090	0
101	20250107	173100	412027335	4090	4090	4090	4090	0
102	20250107	173000	412027335	4090	4090	4090	4090	0
103	20250107	172900	412027335	4090	4090	4090	4090	0
104	20250107	172800	412027335	4090	4090	4090	4090	0
105	20250107	172700	412027335	4090	4090	4090	4090	0
106	20250107	172600	412027335	4090	4090	4090	4090	0
107	20250107	172500	412027335	4090	4090	4090	4090	0
108	20250107	172400	412027335	4090	4090	4090	4090	0
109	20250107	172300	412027335	4090	4090	4090	4090	0
110	20250107	172200	412027335	4090	4090	4090	4090	0
111	20250107	172100	412027335	4090	4090	4090	4090	0
112	20250107	172000	412027335	4090	4090	4090	4090	0
113	20250107	171900	412027335	4090	4090	4090	4090	0
114	20250107	171800	412027335	4090	4090	4090	4090	0
115	20250107	171700	412027335	4090	4090	4090	4090	0
116	20250107	171600	412027335	4090	4090	4090	4090	0
117	20250107	171500	412027335	4090	4090	4090	4090	0
118	20250107	171400	412027335	4090	4090	4090	4090	0
119	20250107	171300	412027335	4090	4090	4090	4090	0
120	20250107	171200	412027335	4090	4090	4090	4090	0
121	20250107	171100	412027335	4090	4090	4090	4090	0
122	20250107	171000	412027335	4090	4090	4090	4090	399
123	20250107	170900	412027335	4090	4090	4090	4090	0
124	20250107	170800	412027335	4090	4090	4090	4090	0
125	20250107	170700	412027335	4090	4090	4090	4090	0
126	20250107	170600	412027335	4090	4090	4090	4090	0
127	20250107	170500	412027335	4090	4090	4090	4090	0
128	20250107	170400	412027335	4090	4090	4090	4090	0
129	20250107	170300	412027335	4090	4090	4090	4090	0
130	20250107	170200	412027335	4090	4090	4090	4090	0
131	20250107	170100	412027335	4090	4090	4090	4090	0
132	20250107	170000	412027335	4090	4090	4090	4090	0
133	20250107	165900	412027335	4090	4090	4090	4090	0
134	20250107	165800	412027335	4090	4090	4090	4090	0
135	20250107	165700	412027335	4090	4090	4090	4090	0
136	20250107	165600	412027335	4090	4090	4090	4090	0
137	20250107	165500	412027335	4090	4090	4090	4090	0
138	20250107	165400	412027335	4090	4090	4090	4090	0
139	20250107	165300	412027335	4090	4090	4090	4090	0
140	20250107	165200	412027335	4090	4090	4090	4090	0
141	20250107	165100	412027335	4090	4090	4090	4090	0
142	20250107	165000	412027335	4090	4090	4090	4090	0
143	20250107	164900	412027335	4090	4090	4090	4090	0
144	20250107	164800	412027335	4090	4090	4090	4090	0
145	20250107	164700	412027335	4090	4090	4090	4090	0
146	20250107	164600	412027335	4090	4090	4090	4090	0
147	20250107	164500	412027335	4090	4090	4090	4090	0
148	20250107	164400	412027335	4090	4090	4090	4090	0
149	20250107	164300	412027335	4090	4090	4090	4090	0
150	20250107	164200	412027335	4090	4090	4090	4090	0
151	20250107	164100	412027335	4090	4090	4090	4090	0
152	20250107	164000	412027335	4090	4090	4090	4090	399
153	20250107	163900	412027335	4090	4090	4090	4090	0
154	20250107	163800	412027335	4090	4090	4090	4090	0
155	20250107	163700	412027335	4090	4090	4090	4090	0
156	20250107	163600	412027335	4090	4090	4090	4090	0
157	20250107	163500	412027335	4090	4090	4090	4090	0
158	20250107	163400	412027335	4090	4090	4090	4090	0
159	20250107	163300	412027335	4090	4090	4090	4090	0
160	20250107	163200	412027335	4090	4090	4090	4090	0
161	20250107	163100	412027335	4090	4090	4090	4090	0
162	20250107	163000	412027335	4090	4090	4090	4090	0
163	20250107	162900	412027335	4090	4090	4090	4090	0
164	20250107	162800	412027335	4090	4090	4090	4090	0
165	20250107	162700	412027335	4090	4090	4090	4090	0
166	20250107	162600	412027335	4090	4090	4090	4090	0
167	20250107	162500	412027335	4090	4090	4090	4090	0
168	20250107	162400	412027335	4090	4090	4090	4090	0
169	20250107	162300	412027335	4090	4090	4090	4090	0
170	20250107	162200	412027335	4090	4090	4090	4090	0
171	20250107	162100	412027335	4090	4090	4090	4090	0
172	20250107	162000	412027335	4090	4090	4090	4090	0
173	20250107	161900	412027335	4090	4090	4090	4090	0
174	20250107	161800	412027335	4090	4090	4090	4090	0
175	20250107	161700	412027335	4090	4090	4090	4090	0
176	20250107	161600	412027335	4090	4090	4090	4090	0
177	20250107	161500	412027335	4090	4090	4090	4090	0
178	20250107	161400	412027335	4090	4090	4090	4090	0
179	20250107	161300	412027335	4090	4090	4090	4090	0
180	20250107	161200	412027335	4090	4090	4090	4090	0
181	20250107	161100	412027335	4090	4090	4090	4090	0
182	20250107	161000	412027335	4090	4090	4090	4090	399
183	20250107	160900	412027335	4090	4090	4090	4090	0
184	20250107	160800	412027335	4090	4090	4090	4090	0
185	20250107	160700	412027335	4090	4090	4090	4090	0
186	20250107	160600	412027335	4090	4090	4090	4090	0
187	20250107	160500	412027335	4090	4090	4090	4090	0
188	20250107	160400	412027335	4090	4090	4090	4090	0
189	20250107	160300	412027335	4090	4090	4090	4090	0
190	20250107	160200	412027335	4090	4090	4090	4090	0
191	20250107	160100	412027335	4090	4090	4090	4090	0
192	20250107	160000	412027335	4090	4090	4090	4090	0
193	20250107	155900	412027335	4090	4090	4090	4090	0
194	20250107	155800	412027335	4090	4090	4090	4090	0
195	20250107	155700	412027335	4090	4090	4090	4090	0
196	20250107	155600	412027335	4090	4090	4090	4090	0
197	20250107	155500	412027335	4090	4090	4090	4090	0
198	20250107	155400	412027335	4090	4090	4090	4090	0
199	20250107	155300	412027335	4090	4090	4090	4090	0
200	20250107	155200	412027335	4090	4090	4090	4090	0
201	20250107	155100	412027335	4090	4090	4090	4090	0
202	20250107	155000	412027335	4090	4090	4090	4090	0
203	20250107	154900	412027335	4090	4090	4090	4090	0
204	20250107	154800	412027335	4090	4090	4090	4090	0
205	20250107	154700	412027335	4090	4090	4090	4090	0
206	20250107	154600	412027335	4090	4090	4090	4090	0
207	20250107	154500	412027335	4090	4090	4090	4090	0
208	20250107	154400	412027335	4090	4090	4090	4090	0
209	20250107	154300	412027335	4090	4090	4090	4090	0
210	20250107	154200	412027335	4090	4090	4090	4090	0
211	20250107	154100	412027335	4090	4090	4090	4090	0
212	20250107	154000	412027335	4090	4090	4090	4090	399
213	20250107	153900	412027335	4090	4090	4090	4090	0
214	20250107	153800	412027335	4090	4090	4090	4090	0
215	20250107	153700	412027335	4090	4090	4090	4090	0
216	20250107	153600	412027335	4090	4090	4090	4090	0
217	20250107	153500	412027335	4090	4090	4090	4090	0
218	20250107	153400	412027335	4090	4090	4090	4090	0
219	20250107	153300	412027335	4090	4090	4090	4090	0
220	20250107	153200	412027335	4090	4090	4090	4090	0
221	20250107	153100	412027335	4090	4090	4090	4090	0
222	20250107	153000	412027335	4090	4090	4090	4090	399
223	20250107	152900	410395425	4090	4090	4090	4090	0
224	20250107	152800	410395425	4090	4090	4090	4090	0
225	20250107	152700	410395425	4090	4090	4090	4090	0
226	20250107	152600	410395425	4090	4090	4090	4090	0
227	20250107	152500	410395425	4090	4090	4090	4090	0
228	20250107	152400	410395425	4090	4090	4090	4090	0
229	20250107	152300	410395425	4090	4090	4090	4090	0
230	20250107	152200	410395425	4090	4090	4090	4090	0
231	20250107	152100	410395425	4090	4090	4090	4090	0
232	20250107	152000	410395425	4090	4090	4090	4090	0
233	20250107	151900	410395425	4090	4090	4090	4065	2140
234	20250107	151800	401686135	4070	4070	4070	4070	31
235	20250107	151700	401559965	4070	4070	4070	4070	161
236	20250107	151600	400904695	4095	4090	4095	4065	236
237	20250107	151500	399944750	4100	4100	4100	4100	20
238	20250107	151400	399862750	4100	4100	4100	4100	2
239	20250107	151300	399854550	4080	4085	4085	4080	152
240	20250107	151200	399233765	4095	4095	4095	4095	0
241	20250107	151100	399233765	4095	4085	4095	4085	2480
242	20250107	151000	389081115	4085	4080	4085	4080	23
243	20250107	150900	388987165	4085	4085	4085	4085	163
244	20250107	150800	388321310	4080	4080	4080	4080	565
245	20250107	150700	386016110	4065	4065	4065	4065	130
246	20250107	150600	385487660	4065	4065	4065	4065	0
247	20250107	150500	385487660	4065	4065	4065	4065	0
248	20250107	150400	385487660	4065	4065	4065	4065	0
249	20250107	150300	385487660	4065	4075	4075	4065	3500
250	20250107	150200	371259650	4070	4070	4070	4070	179
251	20250107	150100	370531120	4070	4070	4070	4070	0
252	20250107	150000	370531120	4070	4070	4070	4070	2011
253	20250107	145900	362346350	4070	4070	4070	4070	0
254	20250107	145800	362346350	4070	4070	4070	4070	132
255	20250107	145700	361809110	4080	4080	4080	4080	0
256	20250107	145600	361809110	4080	4080	4080	4080	0
257	20250107	145500	361809110	4080	4080	4080	4080	50
258	20250107	145400	361605110	4080	4070	4080	4070	2
259	20250107	145300	361596960	4070	4075	4075	4070	167
260	20250107	145200	360917255	4080	4080	4080	4080	0
261	20250107	145100	360917255	4080	4070	4080	4070	6
262	20250107	145000	360892825	4070	4070	4070	4070	1
263	20250107	144900	360888755	4070	4075	4075	4070	2695
264	20250107	144800	349919805	4070	4080	4080	4070	1005
265	20250107	144700	345824485	4080	4080	4080	4080	2
266	20250107	144600	345816325	4085	4085	4085	4085	1
267	20250107	144500	345812240	4080	4080	4080	4080	0
268	20250107	144400	345812240	4080	4075	4080	4075	4
269	20250107	144300	345795935	4075	4075	4075	4075	500
270	20250107	144200	343758435	4075	4075	4075	4075	0
271	20250107	144100	343758435	4075	4080	4080	4075	14
272	20250107	144000	343701380	4075	4075	4075	4075	0
273	20250107	143900	343701380	4075	4075	4075	4075	0
274	20250107	143800	343701380	4075	4075	4075	4075	1
275	20250107	143700	343697305	4075	4075	4075	4075	551
276	20250107	143600	341451980	4075	4075	4075	4075	401
277	20250107	143500	339817905	4075	4085	4085	4075	2
278	20250107	143400	339809745	4085	4085	4085	4085	1
279	20250107	143300	339805660	4075	4080	4085	4075	2031
280	20250107	143200	331524025	4080	4080	4080	4080	1
281	20250107	143100	331519945	4080	4080	4080	4080	1
282	20250107	143000	331515865	4080	4080	4080	4080	0
283	20250107	142900	331515865	4080	4080	4080	4080	1
284	20250107	142800	331511785	4080	4080	4080	4080	0
285	20250107	142700	331511785	4080	4080	4080	4080	1
286	20250107	142600	331507705	4080	4080	4080	4080	81
287	20250107	142500	331177225	4080	4080	4080	4080	47
288	20250107	142400	330985465	4075	4075	4075	4075	1
289	20250107	142300	330981390	4075	4075	4075	4075	1
290	20250107	142200	330977315	4080	4080	4080	4080	0
291	20250107	142100	330977315	4080	4080	4080	4080	1
292	20250107	142000	330973235	4080	4080	4080	4080	1
293	20250107	141900	330969155	4080	4080	4080	4080	0
294	20250107	141800	330969155	4080	4075	4080	4075	446
295	20250107	141700	329151695	4075	4075	4075	4075	1
296	20250107	141600	329147620	4075	4075	4075	4075	0
297	20250107	141500	329147620	4075	4075	4075	4075	0
298	20250107	141400	329147620	4075	4075	4075	4075	1
299	20250107	141300	329143545	4075	4075	4075	4075	3
300	20250107	141200	329131320	4075	4075	4075	4075	0
301	20250107	141100	329131320	4075	4085	4085	4075	2
302	20250107	141000	329123160	4075	4075	4075	4075	370
303	20250107	140900	327615410	4075	4075	4075	4075	0
304	20250107	140800	327615410	4075	4075	4085	4075	122
305	20250107	140700	327118250	4085	4085	4085	4085	0
306	20250107	140600	327118250	4085	4085	4085	4085	33
307	20250107	140500	326983445	4075	4085	4085	4075	49
308	20250107	140400	326783290	4080	4080	4080	4080	1
309	20250107	140300	326779210	4080	4080	4080	4080	1421
310	20250107	140200	320981530	4080	4080	4080	4080	34
311	20250107	140100	320842810	4080	4080	4080	4080	2
312	20250107	140000	320834650	4075	4075	4075	4075	0
313	20250107	135900	320834650	4075	4075	4075	4075	1
314	20250107	135800	320830575	4080	4080	4080	4080	1
315	20250107	135700	320826495	4075	4075	4075	4075	0
316	20250107	135600	320826495	4075	4075	4075	4075	51
317	20250107	135500	320618670	4080	4080	4080	4080	1
318	20250107	135400	320614590	4080	4080	4080	4080	0
319	20250107	135300	320614590	4080	4080	4080	4080	67
320	20250107	135200	320341230	4080	4080	4080	4080	0
321	20250107	135100	320341230	4080	4080	4080	4080	1
322	20250107	135000	320337150	4080	4080	4080	4080	11
323	20250107	134900	320292270	4075	4075	4075	4075	0
324	20250107	134800	320292270	4075	4075	4075	4075	0
325	20250107	134700	320292270	4075	4075	4075	4075	1
326	20250107	134600	320288195	4080	4080	4080	4080	580
327	20250107	134500	317921795	4085	4085	4085	4085	10
328	20250107	134400	317880945	4085	4085	4085	4085	1
329	20250107	134300	317876860	4080	4085	4085	4080	36
330	20250107	134200	317729805	4080	4080	4080	4080	0
331	20250107	134100	317729805	4080	4080	4080	4080	1
332	20250107	134000	317725725	4080	4080	4080	4080	0
333	20250107	133900	317725725	4080	4080	4080	4080	350
334	20250107	133800	316297725	4080	4080	4085	4080	317
335	20250107	133700	315002865	4080	4080	4080	4080	31
336	20250107	133600	314876385	4080	4080	4080	4080	0
337	20250107	133500	314876385	4080	4080	4080	4080	0
338	20250107	133400	314876385	4080	4080	4080	4080	2
339	20250107	133300	314868225	4090	4090	4090	4090	0
340	20250107	133200	314868225	4090	4080	4090	4080	101
341	20250107	133100	314455155	4085	4085	4085	4085	0
342	20250107	133000	314455155	4085	4085	4085	4085	1
343	20250107	132900	314451070	4080	4080	4080	4080	47
344	20250107	132800	314259310	4080	4080	4080	4080	1244
345	20250107	132700	309183790	4085	4085	4085	4085	281
346	20250107	132600	308035905	4090	4085	4090	4085	44
347	20250107	132500	307856155	4085	4090	4090	4085	100
348	20250107	132400	307447160	4090	4080	4090	4080	502
349	20250107	132300	305393995	4080	4080	4080	4080	1
350	20250107	132200	305389915	4080	4080	4080	4080	0
351	20250107	132100	305389915	4080	4080	4080	4080	30
352	20250107	132000	305267515	4080	4080	4080	4080	1
353	20250107	131900	305263435	4090	4085	4090	4085	2
354	20250107	131800	305255260	4080	4080	4080	4080	0
355	20250107	131700	305255260	4080	4080	4080	4080	0
356	20250107	131600	305255260	4080	4085	4085	4080	2
357	20250107	131500	305247095	4080	4080	4080	4080	1
358	20250107	131400	305243015	4080	4080	4080	4080	3
359	20250107	131300	305230775	4080	4080	4080	4080	1
360	20250107	131200	305226695	4080	4080	4080	4080	0
361	20250107	131100	305226695	4080	4080	4080	4080	0
362	20250107	131000	305226695	4080	4080	4080	4080	1
363	20250107	130900	305222615	4090	4090	4090	4090	1
364	20250107	130800	305218525	4085	4085	4085	4085	0
365	20250107	130700	305218525	4085	4080	4085	4080	2
366	20250107	130600	305210360	4080	4080	4080	4080	0
367	20250107	130500	305210360	4080	4080	4080	4080	231
368	20250107	130400	304267880	4090	4090	4090	4090	0
369	20250107	130300	304267880	4090	4090	4090	4090	1
370	20250107	130200	304263790	4080	4080	4080	4080	0
371	20250107	130100	304263790	4080	4080	4080	4080	1
372	20250107	130000	304259710	4085	4095	4095	4085	308
373	20250107	125900	303001520	4090	4090	4090	4090	1
374	20250107	125800	302997430	4080	4080	4080	4080	1
375	20250107	125700	302993350	4080	4080	4080	4080	0
376	20250107	125600	302993350	4080	4080	4080	4080	251
377	20250107	125500	301969270	4080	4090	4090	4080	99
378	20250107	125400	301564875	4095	4095	4095	4090	5
379	20250107	125300	301544405	4080	4080	4080	4080	0
380	20250107	125200	301544405	4080	4080	4080	4080	101
381	20250107	125100	301132325	4090	4080	4090	4080	201
382	20250107	125000	300312235	4080	4080	4080	4080	0
383	20250107	124900	300312235	4080	4080	4080	4080	1
384	20250107	124800	300308155	4095	4095	4095	4095	1
385	20250107	124700	300304060	4090	4080	4090	4080	190
386	20250107	124600	299526975	4085	4085	4085	4085	1000
387	20250107	124500	295441975	4085	4090	4090	4085	42
388	20250107	124400	295270255	4085	4085	4085	4085	1
389	20250107	124300	295266170	4085	4085	4085	4085	1
390	20250107	124200	295262085	4090	4090	4090	4090	1
391	20250107	124100	295257995	4085	4085	4085	4085	10
392	20250107	124000	295217145	4085	4080	4085	4080	138
393	20250107	123900	294654100	4080	4080	4080	4080	0
394	20250107	123800	294654100	4080	4080	4080	4080	0
395	20250107	123700	294654100	4080	4080	4080	4080	206
396	20250107	123600	293813620	4090	4085	4090	4085	127
397	20250107	123500	293294820	4085	4085	4085	4085	0
398	20250107	123400	293294820	4085	4080	4085	4080	2
399	20250107	123300	293286655	4085	4085	4085	4085	279
400	20250107	123200	292146940	4085	4085	4085	4085	21
401	20250107	123100	292061155	4085	4085	4085	4085	0
402	20250107	123000	292061155	4085	4085	4090	4085	4
403	20250107	122900	292044810	4085	4085	4085	4085	1
404	20250107	122800	292040725	4080	4085	4085	4080	4
405	20250107	122700	292024400	4080	4080	4080	4080	500
406	20250107	122600	289984400	4080	4080	4080	4080	0
407	20250107	122500	289984400	4080	4090	4090	4080	2
408	20250107	122400	289976230	4085	4085	4085	4085	7
409	20250107	122300	289947635	4085	4080	4085	4080	168
410	20250107	122200	289262190	4080	4080	4080	4080	1
411	20250107	122100	289258110	4080	4080	4080	4080	0
412	20250107	122000	289258110	4080	4080	4080	4080	0
413	20250107	121900	289258110	4080	4095	4095	4080	2
414	20250107	121800	289249935	4080	4080	4080	4080	0
415	20250107	121700	289249935	4080	4080	4085	4080	173
416	20250107	121600	288543960	4080	4080	4080	4080	1
417	20250107	121500	288539880	4090	4090	4090	4090	0
418	20250107	121400	288539880	4090	4090	4090	4090	0
419	20250107	121300	288539880	4090	4080	4095	4080	3
420	20250107	121200	288527615	4080	4080	4080	4080	0
421	20250107	121100	288527615	4080	4080	4080	4080	5
422	20250107	121000	288507215	4090	4080	4090	4080	4
423	20250107	120900	288490885	4090	4090	4090	4090	819
424	20250107	120800	285141175	4080	4080	4080	4080	0
425	20250107	120700	285141175	4080	4085	4090	4080	238
426	20250107	120600	284170055	4085	4085	4085	4085	9
427	20250107	120500	284133290	4085	4085	4085	4085	63
428	20250107	120400	283875935	4085	4090	4090	4085	36
429	20250107	120300	283728870	4085	4085	4085	4085	12
430	20250107	120200	283679850	4090	4090	4090	4090	3
431	20250107	120100	283667580	4090	4085	4090	4085	32
432	20250107	120000	283536855	4085	4085	4085	4085	1
433	20250107	115900	283532770	4090	4090	4090	4090	16
434	20250107	115800	283467330	4085	4085	4085	4085	1
435	20250107	115700	283463245	4085	4085	4085	4085	1
436	20250107	115600	283459160	4085	4090	4090	4085	199
437	20250107	115500	282646240	4085	4085	4085	4085	0
438	20250107	115400	282646240	4085	4085	4085	4085	1
439	20250107	115300	282642155	4090	4090	4090	4090	0
440	20250107	115200	282642155	4090	4090	4090	4090	52
441	20250107	115100	282429475	4090	4090	4090	4090	412
442	20250107	115000	280744395	4090	4100	4100	4090	7017
443	20250107	114900	252012185	4095	4095	4095	4095	5
444	20250107	114800	251991710	4095	4095	4095	4095	328
445	20250107	114700	250648550	4095	4095	4095	4095	301
446	20250107	114600	249415955	4095	4095	4095	4095	300
447	20250107	114500	248187455	4095	4095	4095	4095	1
448	20250107	114400	248183360	4100	4100	4100	4100	8
449	20250107	114300	248150560	4095	4095	4095	4095	2
450	20250107	114200	248142370	4100	4100	4100	4100	123
451	20250107	114100	247638070	4100	4100	4100	4100	152
452	20250107	114000	247014870	4095	4095	4100	4095	4
453	20250107	113900	246998480	4100	4100	4100	4100	3
454	20250107	113800	246986180	4100	4100	4100	4100	1
455	20250107	113700	246982080	4095	4095	4095	4095	1
456	20250107	113600	246977985	4095	4095	4095	4095	5
457	20250107	113500	246957510	4100	4100	4100	4100	0
458	20250107	113400	246957510	4100	4095	4100	4095	307
459	20250107	113300	245700315	4100	4100	4100	4100	551
460	20250107	113200	243441215	4105	4100	4105	4100	7
461	20250107	113100	243412510	4100	4100	4100	4100	218
462	20250107	113000	242518710	4100	4100	4100	4100	14
463	20250107	112900	242461310	4100	4100	4100	4100	0
464	20250107	112800	242461310	4100	4100	4100	4100	0
465	20250107	112700	242461310	4100	4100	4100	4100	2
466	20250107	112600	242453110	4105	4100	4105	4100	6
467	20250107	112500	242428485	4095	4095	4095	4095	0
468	20250107	112400	242428485	4095	4095	4095	4095	11
469	20250107	112300	242383440	4095	4095	4095	4095	30
470	20250107	112200	242260590	4095	4095	4095	4095	0
471	20250107	112100	242260590	4095	4105	4105	4095	15
472	20250107	112000	242199035	4105	4105	4105	4105	8
473	20250107	111900	242166195	4105	4105	4105	4105	250
474	20250107	111800	241139945	4105	4105	4105	4105	1
475	20250107	111700	241135840	4105	4105	4105	4105	71
476	20250107	111600	240844385	4105	4105	4105	4105	197
477	20250107	111500	240035700	4105	4105	4105	4105	241
478	20250107	111400	239046395	4095	4095	4095	4095	20
479	20250107	111300	238964495	4095	4100	4100	4095	152
480	20250107	111200	238342020	4100	4100	4100	4100	1
481	20250107	111100	238337920	4105	4105	4105	4105	12
482	20250107	111000	238288660	4100	4105	4105	4100	3
483	20250107	110900	238276350	4100	4105	4105	4100	104
484	20250107	110800	237849935	4105	4105	4105	4105	0
485	20250107	110700	237849935	4105	4105	4105	4100	491
486	20250107	110600	235834385	4100	4095	4100	4095	1027
487	20250107	110500	231624940	4095	4095	4095	4095	0
488	20250107	110400	231624940	4095	4095	4095	4095	0
489	20250107	110300	231624940	4095	4095	4095	4090	3
490	20250107	110200	231612660	4095	4095	4095	4095	0
491	20250107	110100	231612660	4095	4095	4095	4095	60
492	20250107	110000	231366960	4095	4090	4095	4090	3
493	20250107	105900	231354680	4090	4090	4090	4090	0
494	20250107	105800	231354680	4090	4090	4090	4090	1
495	20250107	105700	231350590	4100	4095	4100	4095	13
496	20250107	105600	231297350	4090	4090	4090	4090	0
497	20250107	105500	231297350	4090	4090	4090	4090	230
498	20250107	105400	230356650	4085	4085	4085	4085	1
499	20250107	105300	230352565	4090	4090	4090	4085	197
500	20250107	105200	229546845	4090	4100	4100	4090	28
501	20250107	105100	229432315	4085	4085	4100	4085	38
502	20250107	105000	229277055	4095	4095	4095	4095	3
503	20250107	104900	229264770	4105	4095	4105	4095	200
504	20250107	104800	228444335	4085	4085	4085	4085	3
505	20250107	104700	228432080	4095	4095	4095	4095	0
506	20250107	104600	228432080	4095	4095	4095	4095	3
507	20250107	104500	228419795	4085	4085	4085	4085	1
508	20250107	104400	228415710	4095	4095	4095	4095	10
509	20250107	104300	228374760	4095	4090	4100	4090	126
510	20250107	104200	227858375	4080	4080	4080	4080	361
511	20250107	104100	226385495	4080	4085	4085	4080	501
512	20250107	104000	224338915	4085	4085	4085	4085	1
513	20250107	103900	224334830	4080	4085	4085	4080	4081
514	20250107	103800	207683680	4085	4085	4085	4085	20
515	20250107	103700	207601980	4085	4085	4085	4085	0
516	20250107	103600	207601980	4085	4085	4085	4085	319
517	20250107	103500	206298865	4085	4090	4090	4085	491
518	20250107	103400	204292755	4095	4090	4095	4090	81
519	20250107	103300	203961460	4085	4085	4085	4085	2
520	20250107	103200	203953290	4090	4090	4090	4090	185
521	20250107	103100	203196640	4090	4090	4090	4090	4
522	20250107	103000	203180280	4090	4090	4095	4090	66
523	20250107	102900	202910025	4095	4095	4095	4095	10
524	20250107	102800	202869075	4095	4095	4095	4095	1
525	20250107	102700	202864980	4095	4090	4095	4090	126
526	20250107	102600	202349015	4090	4090	4090	4090	3
527	20250107	102500	202336745	4095	4095	4095	4095	0
528	20250107	102400	202336745	4095	4085	4095	4085	502
529	20250107	102300	200286055	4085	4090	4090	4085	4
530	20250107	102200	200269700	4090	4090	4090	4090	217
531	20250107	102100	199382170	4090	4090	4090	4090	1
532	20250107	102000	199378080	4090	4090	4090	4090	2
533	20250107	101900	199369900	4090	4090	4090	4090	188
534	20250107	101800	198600980	4090	4090	4090	4090	38
535	20250107	101700	198445560	4105	4100	4105	4095	1106
536	20250107	101600	193915950	4100	4105	4105	4100	22
537	20250107	101500	193825650	4105	4105	4105	4105	8
538	20250107	101400	193792810	4105	4100	4105	4100	46
539	20250107	101300	193603985	4105	4090	4105	4090	906
540	20250107	101200	189898375	4090	4090	4090	4090	1
541	20250107	101100	189894285	4100	4095	4100	4095	5
542	20250107	101000	189873795	4095	4095	4095	4095	0
543	20250107	100900	189873795	4095	4095	4095	4095	1
544	20250107	100800	189869700	4100	4100	4100	4100	0
545	20250107	100700	189869700	4100	4100	4100	4100	0
546	20250107	100600	189869700	4100	4105	4105	4090	7475
547	20250107	100500	159291260	4105	4095	4105	4095	329
548	20250107	100400	157943985	4095	4105	4105	4095	189
549	20250107	100300	157170000	4105	4100	4105	4095	28
550	20250107	100200	157055080	4105	4105	4105	4105	1
551	20250107	100100	157050975	4090	4100	4100	4090	1383
552	20250107	100000	151391050	4100	4100	4100	4100	9
553	20250107	095900	151354150	4110	4110	4110	4110	1
554	20250107	095800	151350040	4100	4100	4100	4100	0
555	20250107	095700	151350040	4100	4105	4105	4100	5400
556	20250107	095600	129209960	4105	4105	4105	4105	0
557	20250107	095500	129209960	4105	4105	4105	4105	1
558	20250107	095400	129205855	4105	4105	4105	4100	46
559	20250107	095300	129017115	4105	4105	4105	4105	20
560	20250107	095200	128935015	4105	4105	4105	4105	42
561	20250107	095100	128762605	4105	4100	4105	4100	113
562	20250107	095000	128298800	4105	4105	4105	4105	30
563	20250107	094900	128175650	4105	4105	4105	4105	0
564	20250107	094800	128175650	4105	4105	4105	4105	4
565	20250107	094700	128159230	4095	4095	4095	4095	0
566	20250107	094600	128159230	4095	4105	4110	4095	1793
567	20250107	094500	120812210	4105	4105	4105	4105	0
568	20250107	094400	120812210	4105	4105	4105	4105	201
569	20250107	094300	119987105	4105	4105	4105	4105	101
570	20250107	094200	119572500	4100	4115	4115	4100	171
571	20250107	094100	118869965	4115	4115	4115	4115	8
572	20250107	094000	118837045	4115	4110	4115	4110	205
573	20250107	093900	117994475	4110	4100	4110	4100	290
574	20250107	093800	116805445	4110	4110	4110	4110	47
575	20250107	093700	116612275	4115	4110	4115	4110	170
576	20250107	093600	115913160	4115	4115	4115	4115	2
577	20250107	093500	115904930	4105	4115	4115	4105	710
578	20250107	093400	112990330	4115	4115	4115	4115	12
579	20250107	093300	112940950	4115	4115	4115	4115	7
580	20250107	093200	112912145	4115	4115	4115	4115	10
581	20250107	093100	112870995	4110	4105	4110	4105	269
582	20250107	093000	111766600	4105	4105	4105	4105	171
583	20250107	092900	111064645	4095	4115	4115	4095	134
584	20250107	092800	110514205	4115	4110	4115	4110	496
585	20250107	092700	108475500	4110	4095	4110	4095	2212
586	20250107	092600	99417210	4110	4110	4110	4110	14
587	20250107	092500	99359670	4110	4110	4110	4110	1
588	20250107	092400	99355560	4095	4095	4095	4095	289
589	20250107	092300	98172105	4095	4095	4095	4095	0
590	20250107	092200	98172105	4095	4095	4095	4095	3000
591	20250107	092100	85887105	4110	4110	4110	4110	0
592	20250107	092000	85887105	4110	4115	4115	4110	13
593	20250107	091900	85833635	4115	4115	4115	4115	1
594	20250107	091800	85829520	4095	4095	4095	4095	0
595	20250107	091700	85829520	4095	4095	4095	4095	200
596	20250107	091600	85010520	4095	4110	4110	4095	2998
597	20250107	091500	72709605	4105	4105	4105	4105	350
598	20250107	091400	71272855	4100	4100	4100	4100	600
599	20250107	091300	68812855	4110	4115	4115	4105	530
600	20250107	091200	66634665	4110	4110	4110	4110	1160
601	20250107	091100	61867065	4110	4110	4110	4110	339
602	20250107	091000	60473775	4115	4115	4115	4115	64
603	20250107	090900	60210415	4115	4115	4115	4115	0
604	20250107	090800	60210415	4115	4115	4115	4110	518
605	20250107	090700	58081380	4130	4135	4135	4115	109
606	20250107	090600	57632430	4135	4120	4135	4120	3000
607	20250107	090500	45227940	4120	4120	4120	4115	452
608	20250107	090400	43365725	4120	4120	4120	4120	79
609	20250107	090300	43040245	4120	4120	4140	4120	323
610	20250107	090200	41709465	4140	4130	4140	4130	404
611	20250107	090100	40040895	4130	4125	4155	4125	2441
612	20250107	090000	29948180	4130	4090	4130	4090	7315