KissMeData/014570/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190000	220465355	4990	4990	4990	4990	665
3	20250106	185900	220465355	4990	4990	4990	4990	0
4	20250106	185800	220465355	4990	4990	4990	4990	0
5	20250106	185700	220465355	4990	4990	4990	4990	0
6	20250106	185600	220465355	4990	4990	4990	4990	0
7	20250106	185500	220465355	4990	4990	4990	4990	0
8	20250106	185400	220465355	4990	4990	4990	4990	0
9	20250106	185300	220465355	4990	4990	4990	4990	0
10	20250106	185200	220465355	4990	4990	4990	4990	0
11	20250106	185100	220465355	4990	4990	4990	4990	0
12	20250106	185000	220465355	4990	4990	4990	4990	0
13	20250106	184900	220465355	4990	4990	4990	4990	0
14	20250106	184800	220465355	4990	4990	4990	4990	0
15	20250106	184700	220465355	4990	4990	4990	4990	0
16	20250106	184600	220465355	4990	4990	4990	4990	0
17	20250106	184500	220465355	4990	4990	4990	4990	0
18	20250106	184400	220465355	4990	4990	4990	4990	0
19	20250106	184300	220465355	4990	4990	4990	4990	0
20	20250106	184200	220465355	4990	4990	4990	4990	0
21	20250106	184100	220465355	4990	4990	4990	4990	0
22	20250106	184000	220465355	4990	4990	4990	4990	0
23	20250106	183900	220465355	4990	4990	4990	4990	0
24	20250106	183800	220465355	4990	4990	4990	4990	0
25	20250106	183700	220465355	4990	4990	4990	4990	0
26	20250106	183600	220465355	4990	4990	4990	4990	0
27	20250106	183500	220465355	4990	4990	4990	4990	0
28	20250106	183400	220465355	4990	4990	4990	4990	0
29	20250106	183300	220465355	4990	4990	4990	4990	0
30	20250106	183200	220465355	4990	4990	4990	4990	0
31	20250106	183100	220465355	4990	4990	4990	4990	0
32	20250106	183000	220465355	4990	4990	4990	4990	665
33	20250106	182900	220465355	4990	4990	4990	4990	0
34	20250106	182800	220465355	4990	4990	4990	4990	0
35	20250106	182700	220465355	4990	4990	4990	4990	0
36	20250106	182600	220465355	4990	4990	4990	4990	0
37	20250106	182500	220465355	4990	4990	4990	4990	0
38	20250106	182400	220465355	4990	4990	4990	4990	0
39	20250106	182300	220465355	4990	4990	4990	4990	0
40	20250106	182200	220465355	4990	4990	4990	4990	0
41	20250106	182100	220465355	4990	4990	4990	4990	0
42	20250106	182000	220465355	4990	4990	4990	4990	0
43	20250106	181900	220465355	4990	4990	4990	4990	0
44	20250106	181800	220465355	4990	4990	4990	4990	0
45	20250106	181700	220465355	4990	4990	4990	4990	0
46	20250106	181600	220465355	4990	4990	4990	4990	0
47	20250106	181500	220465355	4990	4990	4990	4990	0
48	20250106	181400	220465355	4990	4990	4990	4990	0
49	20250106	181300	220465355	4990	4990	4990	4990	0
50	20250106	181200	220465355	4990	4990	4990	4990	0
51	20250106	181100	220465355	4990	4990	4990	4990	0
52	20250106	181000	220465355	4990	4990	4990	4990	0
53	20250106	180900	220465355	4990	4990	4990	4990	0
54	20250106	180800	220465355	4990	4990	4990	4990	0
55	20250106	180700	220465355	4990	4990	4990	4990	0
56	20250106	180600	220465355	4990	4990	4990	4990	0
57	20250106	180500	220465355	4990	4990	4990	4990	0
58	20250106	180400	220465355	4990	4990	4990	4990	0
59	20250106	180300	220465355	4990	4990	4990	4990	0
60	20250106	180200	220465355	4990	4990	4990	4990	0
61	20250106	180100	220465355	4990	4990	4990	4990	0
62	20250106	180000	220465355	4990	4990	4990	4990	665
63	20250106	175900	220465355	4990	4990	4990	4990	0
64	20250106	175800	220465355	4990	4990	4990	4990	0
65	20250106	175700	220465355	4990	4990	4990	4990	0
66	20250106	175600	220465355	4990	4990	4990	4990	0
67	20250106	175500	220465355	4990	4990	4990	4990	0
68	20250106	175400	220465355	4990	4990	4990	4990	0
69	20250106	175300	220465355	4990	4990	4990	4990	0
70	20250106	175200	220465355	4990	4990	4990	4990	0
71	20250106	175100	220465355	4990	4990	4990	4990	0
72	20250106	175000	220465355	4990	4990	4990	4990	0
73	20250106	174900	220465355	4990	4990	4990	4990	0
74	20250106	174800	220465355	4990	4990	4990	4990	0
75	20250106	174700	220465355	4990	4990	4990	4990	0
76	20250106	174600	220465355	4990	4990	4990	4990	0
77	20250106	174500	220465355	4990	4990	4990	4990	0
78	20250106	174400	220465355	4990	4990	4990	4990	0
79	20250106	174300	220465355	4990	4990	4990	4990	0
80	20250106	174200	220465355	4990	4990	4990	4990	0
81	20250106	174100	220465355	4990	4990	4990	4990	0
82	20250106	174000	220465355	4990	4990	4990	4990	0
83	20250106	173900	220465355	4990	4990	4990	4990	0
84	20250106	173800	220465355	4990	4990	4990	4990	0
85	20250106	173700	220465355	4990	4990	4990	4990	0
86	20250106	173600	220465355	4990	4990	4990	4990	0
87	20250106	173500	220465355	4990	4990	4990	4990	0
88	20250106	173400	220465355	4990	4990	4990	4990	0
89	20250106	173300	220465355	4990	4990	4990	4990	0
90	20250106	173200	220465355	4990	4990	4990	4990	0
91	20250106	173100	220465355	4990	4990	4990	4990	0
92	20250106	173000	220465355	4990	4990	4990	4990	665
93	20250106	172900	220465355	4990	4990	4990	4990	0
94	20250106	172800	220465355	4990	4990	4990	4990	0
95	20250106	172700	220465355	4990	4990	4990	4990	0
96	20250106	172600	220465355	4990	4990	4990	4990	0
97	20250106	172500	220465355	4990	4990	4990	4990	0
98	20250106	172400	220465355	4990	4990	4990	4990	0
99	20250106	172300	220465355	4990	4990	4990	4990	0
100	20250106	172200	220465355	4990	4990	4990	4990	0
101	20250106	172100	220465355	4990	4990	4990	4990	0
102	20250106	172000	220465355	4990	4990	4990	4990	0
103	20250106	171900	220465355	4990	4990	4990	4990	0
104	20250106	171800	220465355	4990	4990	4990	4990	0
105	20250106	171700	220465355	4990	4990	4990	4990	0
106	20250106	171600	220465355	4990	4990	4990	4990	0
107	20250106	171500	220465355	4990	4990	4990	4990	0
108	20250106	171400	220465355	4990	4990	4990	4990	0
109	20250106	171300	220465355	4990	4990	4990	4990	0
110	20250106	171200	220465355	4990	4990	4990	4990	0
111	20250106	171100	220465355	4990	4990	4990	4990	0
112	20250106	171000	220465355	4990	4990	4990	4990	0
113	20250106	170900	220465355	4990	4990	4990	4990	0
114	20250106	170800	220465355	4990	4990	4990	4990	0
115	20250106	170700	220465355	4990	4990	4990	4990	0
116	20250106	170600	220465355	4990	4990	4990	4990	0
117	20250106	170500	220465355	4990	4990	4990	4990	0
118	20250106	170400	220465355	4990	4990	4990	4990	0
119	20250106	170300	220465355	4990	4990	4990	4990	0
120	20250106	170200	220465355	4990	4990	4990	4990	0
121	20250106	170100	220465355	4990	4990	4990	4990	0
122	20250106	170000	220465355	4990	4990	4990	4990	665
123	20250106	165900	220465355	4990	4990	4990	4990	0
124	20250106	165800	220465355	4990	4990	4990	4990	0
125	20250106	165700	220465355	4990	4990	4990	4990	0
126	20250106	165600	220465355	4990	4990	4990	4990	0
127	20250106	165500	220465355	4990	4990	4990	4990	0
128	20250106	165400	220465355	4990	4990	4990	4990	0
129	20250106	165300	220465355	4990	4990	4990	4990	0
130	20250106	165200	220465355	4990	4990	4990	4990	0
131	20250106	165100	220465355	4990	4990	4990	4990	0
132	20250106	165000	220465355	4990	4990	4990	4990	0
133	20250106	164900	220465355	4990	4990	4990	4990	0
134	20250106	164800	220465355	4990	4990	4990	4990	0
135	20250106	164700	220465355	4990	4990	4990	4990	0
136	20250106	164600	220465355	4990	4990	4990	4990	0
137	20250106	164500	220465355	4990	4990	4990	4990	0
138	20250106	164400	220465355	4990	4990	4990	4990	0
139	20250106	164300	220465355	4990	4990	4990	4990	0
140	20250106	164200	220465355	4990	4990	4990	4990	0
141	20250106	164100	220465355	4990	4990	4990	4990	0
142	20250106	164000	220465355	4990	4990	4990	4990	0
143	20250106	163900	220465355	4990	4990	4990	4990	0
144	20250106	163800	220465355	4990	4990	4990	4990	0
145	20250106	163700	220465355	4990	4990	4990	4990	0
146	20250106	163600	220465355	4990	4990	4990	4990	0
147	20250106	163500	220465355	4990	4990	4990	4990	0
148	20250106	163400	220465355	4990	4990	4990	4990	0
149	20250106	163300	220465355	4990	4990	4990	4990	0
150	20250106	163200	220465355	4990	4990	4990	4990	0
151	20250106	163100	220465355	4990	4990	4990	4990	0
152	20250106	163000	220465355	4990	4990	4990	4990	665
153	20250106	162900	220465355	4990	4990	4990	4990	0
154	20250106	162800	220465355	4990	4990	4990	4990	0
155	20250106	162700	220465355	4990	4990	4990	4990	0
156	20250106	162600	220465355	4990	4990	4990	4990	0
157	20250106	162500	220465355	4990	4990	4990	4990	0
158	20250106	162400	220465355	4990	4990	4990	4990	0
159	20250106	162300	220465355	4990	4990	4990	4990	0
160	20250106	162200	220465355	4990	4990	4990	4990	0
161	20250106	162100	220465355	4990	4990	4990	4990	0
162	20250106	162000	220465355	4990	4990	4990	4990	0
163	20250106	161900	220465355	4990	4990	4990	4990	0
164	20250106	161800	220465355	4990	4990	4990	4990	0
165	20250106	161700	220465355	4990	4990	4990	4990	0
166	20250106	161600	220465355	4990	4990	4990	4990	0
167	20250106	161500	220465355	4990	4990	4990	4990	0
168	20250106	161400	220465355	4990	4990	4990	4990	0
169	20250106	161300	220465355	4990	4990	4990	4990	0
170	20250106	161200	220465355	4990	4990	4990	4990	0
171	20250106	161100	220465355	4990	4990	4990	4990	0
172	20250106	161000	220465355	4990	4990	4990	4990	0
173	20250106	160900	220465355	4990	4990	4990	4990	0
174	20250106	160800	220465355	4990	4990	4990	4990	0
175	20250106	160700	220465355	4990	4990	4990	4990	0
176	20250106	160600	220465355	4990	4990	4990	4990	0
177	20250106	160500	220465355	4990	4990	4990	4990	0
178	20250106	160400	220465355	4990	4990	4990	4990	0
179	20250106	160300	220465355	4990	4990	4990	4990	0
180	20250106	160200	220465355	4990	4990	4990	4990	0
181	20250106	160100	220465355	4990	4990	4990	4990	0
182	20250106	160000	220465355	4990	4990	4990	4990	665
183	20250106	155900	220465355	4990	4990	4990	4990	0
184	20250106	155800	220465355	4990	4990	4990	4990	0
185	20250106	155700	220465355	4990	4990	4990	4990	0
186	20250106	155600	220465355	4990	4990	4990	4990	0
187	20250106	155500	220465355	4990	4990	4990	4990	0
188	20250106	155400	220465355	4990	4990	4990	4990	0
189	20250106	155300	220465355	4990	4990	4990	4990	0
190	20250106	155200	220465355	4990	4990	4990	4990	0
191	20250106	155100	220465355	4990	4990	4990	4990	0
192	20250106	155000	220465355	4990	4990	4990	4990	0
193	20250106	154900	220465355	4990	4990	4990	4990	0
194	20250106	154800	220465355	4990	4990	4990	4990	0
195	20250106	154700	220465355	4990	4990	4990	4990	0
196	20250106	154600	220465355	4990	4990	4990	4990	0
197	20250106	154500	220465355	4990	4990	4990	4990	0
198	20250106	154400	220465355	4990	4990	4990	4990	0
199	20250106	154300	220465355	4990	4990	4990	4990	0
200	20250106	154200	220465355	4990	4990	4990	4990	0
201	20250106	154100	220465355	4990	4990	4990	4990	0
202	20250106	154000	220465355	4990	4990	4990	4990	0
203	20250106	153900	220465355	4990	4990	4990	4990	0
204	20250106	153800	220465355	4990	4990	4990	4990	0
205	20250106	153700	220465355	4990	4990	4990	4990	0
206	20250106	153600	220465355	4990	4990	4990	4990	0
207	20250106	153500	220465355	4990	4990	4990	4990	0
208	20250106	153400	220465355	4990	4990	4990	4990	0
209	20250106	153300	220465355	4990	4990	4990	4990	0
210	20250106	153200	220465355	4990	4990	4990	4990	0
211	20250106	153100	220465355	4990	4990	4990	4990	0
212	20250106	153000	220465355	4990	4990	4990	4990	1330
213	20250106	152900	217147005	4985	4985	4985	4985	0
214	20250106	152800	217147005	4985	4985	4985	4985	0
215	20250106	152700	217147005	4985	4985	4985	4985	0
216	20250106	152600	217147005	4985	4985	4985	4985	0
217	20250106	152500	217147005	4985	4985	4985	4985	0
218	20250106	152400	217147005	4985	4985	4985	4985	0
219	20250106	152300	217147005	4985	4985	4985	4985	0
220	20250106	152200	217147005	4985	4985	4985	4985	0
221	20250106	152100	217147005	4985	4985	4985	4985	0
222	20250106	152000	217147005	4985	4985	4985	4985	0
223	20250106	151900	217147005	4985	4985	4985	4985	0
224	20250106	151800	217147005	4985	5000	5000	4985	439
225	20250106	151700	214958110	5000	5000	5000	5000	0
226	20250106	151600	214958110	5000	5000	5000	5000	34
227	20250106	151500	214788110	5010	5010	5010	5010	20
228	20250106	151400	214687910	5000	5000	5000	5000	71
229	20250106	151300	214332910	5010	5010	5010	5010	0
230	20250106	151200	214332910	5010	5010	5010	5010	0
231	20250106	151100	214332910	5010	5010	5010	5010	15
232	20250106	151000	214257760	4985	4985	4985	4985	0
233	20250106	150900	214257760	4985	4990	4990	4985	47
234	20250106	150800	214023240	4990	4990	4990	4990	7
235	20250106	150700	213988310	4985	4985	4985	4985	0
236	20250106	150600	213988310	4985	4985	4985	4985	261
237	20250106	150500	212687225	4985	4990	4990	4985	105
238	20250106	150400	212163690	5000	5000	5000	5000	0
239	20250106	150300	212163690	5000	5010	5010	5000	65
240	20250106	150200	211838590	5010	5010	5010	5010	0
241	20250106	150100	211838590	5010	5020	5020	5010	18
242	20250106	150000	211748310	5010	5000	5010	5000	95
243	20250106	145900	211272380	5010	5010	5010	5010	10
244	20250106	145800	211222280	5000	5000	5000	5000	234
245	20250106	145700	210052280	5000	5000	5000	5000	0
246	20250106	145600	210052280	5000	5000	5000	5000	0
247	20250106	145500	210052280	5000	4990	5000	4990	2591
248	20250106	145400	197123060	4990	4975	4990	4975	4191
249	20250106	145300	176246745	4975	4975	4975	4975	3
250	20250106	145200	176231820	4980	4980	4980	4980	0
251	20250106	145100	176231820	4980	4980	4980	4980	0
252	20250106	145000	176231820	4980	4980	4980	4980	38
253	20250106	144900	176042580	4980	4980	4980	4980	0
254	20250106	144800	176042580	4980	4980	4980	4980	0
255	20250106	144700	176042580	4980	4950	4980	4950	197
256	20250106	144600	175066755	4955	4955	4955	4955	26
257	20250106	144500	174937925	4955	4955	4955	4955	0
258	20250106	144400	174937925	4955	4955	4955	4955	0
259	20250106	144300	174937925	4955	4955	4955	4955	0
260	20250106	144200	174937925	4955	4955	4955	4955	137
261	20250106	144100	174259090	4985	4985	4985	4985	0
262	20250106	144000	174259090	4985	4985	4985	4985	0
263	20250106	143900	174259090	4985	4985	4985	4985	0
264	20250106	143800	174259090	4985	4985	4985	4985	0
265	20250106	143700	174259090	4985	4985	4985	4985	0
266	20250106	143600	174259090	4985	4985	4985	4985	0
267	20250106	143500	174259090	4985	4985	4985	4985	11
268	20250106	143400	174204255	4985	4985	4985	4985	0
269	20250106	143300	174204255	4985	4985	4985	4985	0
270	20250106	143200	174204255	4985	4985	4985	4985	2
271	20250106	143100	174194285	4985	4985	4985	4985	0
272	20250106	143000	174194285	4985	4985	4985	4985	0
273	20250106	142900	174194285	4985	4985	4985	4985	1
274	20250106	142800	174189300	4985	4985	4985	4985	0
275	20250106	142700	174189300	4985	4985	4985	4985	0
276	20250106	142600	174189300	4985	4985	4985	4985	0
277	20250106	142500	174189300	4985	4985	4985	4985	0
278	20250106	142400	174189300	4985	4985	4985	4985	0
279	20250106	142300	174189300	4985	4985	4985	4985	0
280	20250106	142200	174189300	4985	4985	4985	4985	0
281	20250106	142100	174189300	4985	4985	4985	4985	0
282	20250106	142000	174189300	4985	4985	4985	4985	0
283	20250106	141900	174189300	4985	4985	4985	4985	0
284	20250106	141800	174189300	4985	4985	4985	4985	0
285	20250106	141700	174189300	4985	4985	4985	4985	0
286	20250106	141600	174189300	4985	4985	4985	4985	3
287	20250106	141500	174174345	4985	4985	4985	4985	0
288	20250106	141400	174174345	4985	4985	4985	4985	0
289	20250106	141300	174174345	4985	4985	4985	4985	0
290	20250106	141200	174174345	4985	4985	4985	4985	302
291	20250106	141100	172668875	4980	4985	4990	4980	1256
292	20250106	141000	166407645	4985	4985	4985	4985	55
293	20250106	140900	166133470	4940	4970	4980	4940	1198
294	20250106	140800	160185160	4970	4960	4970	4960	425
295	20250106	140700	158074560	4960	4960	4960	4960	10
296	20250106	140600	158024960	4955	4940	4955	4940	746
297	20250106	140500	154332880	4940	4940	4940	4940	1
298	20250106	140400	154327940	4940	4940	4940	4940	0
299	20250106	140300	154327940	4940	4940	4940	4940	0
300	20250106	140200	154327940	4940	4940	4940	4940	0
301	20250106	140100	154327940	4940	4940	4940	4940	280
302	20250106	140000	152944740	4940	4940	4940	4940	1
303	20250106	135900	152939800	4940	4940	4940	4940	0
304	20250106	135800	152939800	4940	4935	4940	4935	438
305	20250106	135700	150776130	4940	4940	4940	4940	0
306	20250106	135600	150776130	4940	4940	4940	4940	107
307	20250106	135500	150247550	4940	4925	4940	4925	2235
308	20250106	135400	139230565	4925	4925	4925	4925	668
309	20250106	135300	135940665	4925	4925	4925	4925	1055
310	20250106	135200	130744790	4925	4925	4925	4925	0
311	20250106	135100	130744790	4925	4925	4925	4925	0
312	20250106	135000	130744790	4925	4925	4925	4925	0
313	20250106	134900	130744790	4925	4925	4925	4925	0
314	20250106	134800	130744790	4925	4925	4925	4925	6
315	20250106	134700	130715240	4925	4920	4925	4920	10
316	20250106	134600	130666010	4920	4920	4920	4920	0
317	20250106	134500	130666010	4920	4920	4920	4920	0
318	20250106	134400	130666010	4920	4920	4920	4920	9
319	20250106	134300	130621730	4905	4905	4905	4905	0
320	20250106	134200	130621730	4905	4905	4905	4905	104
321	20250106	134100	130111610	4905	4905	4905	4905	15
322	20250106	134000	130038035	4905	4905	4905	4905	30
323	20250106	133900	129890885	4925	4925	4925	4925	0
324	20250106	133800	129890885	4925	4925	4925	4925	0
325	20250106	133700	129890885	4925	4925	4925	4925	0
326	20250106	133600	129890885	4925	4925	4925	4925	0
327	20250106	133500	129890885	4925	4925	4925	4925	0
328	20250106	133400	129890885	4925	4930	4930	4925	204
329	20250106	133300	128886060	4930	4925	4930	4925	402
330	20250106	133200	126905905	4925	4925	4925	4925	176
331	20250106	133100	126039105	4920	4920	4920	4920	15
332	20250106	133000	125965305	4920	4920	4920	4920	0
333	20250106	132900	125965305	4920	4920	4920	4920	0
334	20250106	132800	125965305	4920	4920	4920	4920	0
335	20250106	132700	125965305	4920	4920	4920	4920	0
336	20250106	132600	125965305	4920	4920	4920	4920	41
337	20250106	132500	125763585	4925	4925	4925	4925	10
338	20250106	132400	125714335	4920	4910	4920	4910	742
339	20250106	132300	122065550	4905	4900	4905	4900	329
340	20250106	132200	120452890	4895	4895	4895	4895	0
341	20250106	132100	120452890	4895	4895	4895	4895	0
342	20250106	132000	120452890	4895	4895	4895	4895	0
343	20250106	131900	120452890	4895	4895	4895	4895	0
344	20250106	131800	120452890	4895	4895	4895	4895	0
345	20250106	131700	120452890	4895	4895	4895	4895	0
346	20250106	131600	120452890	4895	4895	4895	4895	1
347	20250106	131500	120447995	4885	4885	4885	4885	0
348	20250106	131400	120447995	4885	4885	4885	4885	0
349	20250106	131300	120447995	4885	4885	4885	4885	0
350	20250106	131200	120447995	4885	4885	4885	4885	0
351	20250106	131100	120447995	4885	4885	4885	4885	0
352	20250106	131000	120447995	4885	4885	4885	4885	0
353	20250106	130900	120447995	4885	4885	4885	4885	5
354	20250106	130800	120423570	4900	4900	4900	4900	0
355	20250106	130700	120423570	4900	4900	4900	4900	0
356	20250106	130600	120423570	4900	4900	4900	4900	0
357	20250106	130500	120423570	4900	4900	4900	4900	0
358	20250106	130400	120423570	4900	4900	4900	4900	0
359	20250106	130300	120423570	4900	4900	4900	4900	0
360	20250106	130200	120423570	4900	4900	4900	4900	9
361	20250106	130100	120379470	4900	4900	4900	4900	111
362	20250106	130000	119835570	4900	4900	4900	4900	1
363	20250106	125900	119830670	4900	4900	4900	4900	23
364	20250106	125800	119717970	4895	4895	4895	4895	0
365	20250106	125700	119717970	4895	4895	4895	4895	0
366	20250106	125600	119717970	4895	4895	4895	4895	0
367	20250106	125500	119717970	4895	4895	4895	4895	0
368	20250106	125400	119717970	4895	4895	4895	4895	0
369	20250106	125300	119717970	4895	4895	4895	4895	0
370	20250106	125200	119717970	4895	4895	4895	4895	55
371	20250106	125100	119448745	4895	4895	4895	4895	0
372	20250106	125000	119448745	4895	4895	4895	4890	3
373	20250106	124900	119434065	4890	4890	4890	4890	0
374	20250106	124800	119434065	4890	4890	4890	4890	0
375	20250106	124700	119434065	4890	4890	4890	4890	0
376	20250106	124600	119434065	4890	4890	4890	4890	28
377	20250106	124500	119297145	4860	4885	4885	4860	200
378	20250106	124400	118324495	4885	4885	4885	4885	0
379	20250106	124300	118324495	4885	4885	4885	4885	0
380	20250106	124200	118324495	4885	4885	4885	4885	0
381	20250106	124100	118324495	4885	4885	4885	4885	0
382	20250106	124000	118324495	4885	4885	4885	4885	35
383	20250106	123900	118153520	4900	4900	4900	4900	0
384	20250106	123800	118153520	4900	4900	4900	4900	0
385	20250106	123700	118153520	4900	4900	4900	4900	0
386	20250106	123600	118153520	4900	4900	4900	4900	0
387	20250106	123500	118153520	4900	4900	4900	4900	0
388	20250106	123400	118153520	4900	4900	4900	4900	0
389	20250106	123300	118153520	4900	4900	4900	4900	0
390	20250106	123200	118153520	4900	4900	4900	4900	0
391	20250106	123100	118153520	4900	4900	4900	4900	0
392	20250106	123000	118153520	4900	4900	4900	4900	0
393	20250106	122900	118153520	4900	4900	4900	4900	0
394	20250106	122800	118153520	4900	4900	4900	4900	0
395	20250106	122700	118153520	4900	4900	4900	4900	30
396	20250106	122600	118006520	4895	4895	4895	4895	0
397	20250106	122500	118006520	4895	4895	4895	4895	27
398	20250106	122400	117874355	4895	4895	4895	4895	0
399	20250106	122300	117874355	4895	4890	4895	4890	55
400	20250106	122200	117605300	4890	4890	4890	4890	25
401	20250106	122100	117483050	4885	4885	4885	4885	87
402	20250106	122000	117058055	4885	4885	4885	4885	0
403	20250106	121900	117058055	4885	4885	4885	4885	0
404	20250106	121800	117058055	4885	4885	4885	4885	0
405	20250106	121700	117058055	4885	4885	4885	4885	0
406	20250106	121600	117058055	4885	4885	4885	4885	0
407	20250106	121500	117058055	4885	4885	4885	4885	0
408	20250106	121400	117058055	4885	4885	4885	4885	0
409	20250106	121300	117058055	4885	4885	4885	4885	10
410	20250106	121200	117009205	4885	4885	4885	4885	8
411	20250106	121100	116970125	4885	4885	4885	4885	13
412	20250106	121000	116906620	4880	4880	4880	4880	0
413	20250106	120900	116906620	4880	4880	4880	4880	12
414	20250106	120800	116848060	4880	4880	4880	4880	1
415	20250106	120700	116843180	4880	4880	4880	4880	0
416	20250106	120600	116843180	4880	4880	4880	4880	0
417	20250106	120500	116843180	4880	4880	4880	4880	10
418	20250106	120400	116794380	4885	4885	4885	4885	0
419	20250106	120300	116794380	4885	4885	4885	4885	0
420	20250106	120200	116794380	4885	4855	4885	4855	219
421	20250106	120100	115730640	4855	4875	4875	4855	200
422	20250106	120000	114758305	4915	4915	4915	4915	0
423	20250106	115900	114758305	4915	4915	4915	4915	1
424	20250106	115800	114753390	4925	4925	4925	4925	0
425	20250106	115700	114753390	4925	4925	4925	4925	0
426	20250106	115600	114753390	4925	4925	4925	4925	0
427	20250106	115500	114753390	4925	4885	4925	4885	270
428	20250106	115400	113424370	4885	4895	4895	4885	359
429	20250106	115300	111669320	4900	4900	4900	4900	50
430	20250106	115200	111424320	4910	4910	4910	4910	0
431	20250106	115100	111424320	4910	4910	4910	4910	61
432	20250106	115000	111124810	4910	4910	4910	4910	0
433	20250106	114900	111124810	4910	4910	4910	4910	0
434	20250106	114800	111124810	4910	4910	4910	4910	39
435	20250106	114700	110933320	4925	4925	4925	4925	0
436	20250106	114600	110933320	4925	4925	4925	4925	0
437	20250106	114500	110933320	4925	4925	4925	4925	17
438	20250106	114400	110849595	4885	4885	4885	4885	0
439	20250106	114300	110849595	4885	4885	4885	4885	0
440	20250106	114200	110849595	4885	4925	4930	4885	22
441	20250106	114100	110741290	4930	4930	4930	4930	0
442	20250106	114000	110741290	4930	4930	4930	4930	50
443	20250106	113900	110494790	4940	4920	4940	4920	203
444	20250106	113800	109494285	4920	4900	4920	4900	357
445	20250106	113700	107743765	4900	4875	4900	4875	2075
446	20250106	113600	97616010	4870	4870	4870	4870	0
447	20250106	113500	97616010	4870	4865	4870	4865	459
448	20250106	113400	95382010	4860	4860	4860	4860	400
449	20250106	113300	93438010	4855	4855	4855	4855	5
450	20250106	113200	93413735	4860	4860	4860	4860	0
451	20250106	113100	93413735	4860	4860	4860	4860	0
452	20250106	113000	93413735	4860	4860	4860	4860	0
453	20250106	112900	93413735	4860	4860	4860	4860	0
454	20250106	112800	93413735	4860	4845	4860	4840	505
455	20250106	112700	90969430	4860	4840	4860	4840	77
456	20250106	112600	90596390	4840	4840	4840	4840	474
457	20250106	112500	88302230	4860	4860	4860	4860	0
458	20250106	112400	88302230	4860	4860	4860	4860	0
459	20250106	112300	88302230	4860	4860	4860	4860	0
460	20250106	112200	88302230	4860	4855	4860	4855	3
461	20250106	112100	88287660	4865	4865	4865	4865	0
462	20250106	112000	88287660	4865	4865	4865	4865	0
463	20250106	111900	88287660	4865	4865	4865	4865	0
464	20250106	111800	88287660	4865	4865	4865	4865	0
465	20250106	111700	88287660	4865	4865	4865	4865	0
466	20250106	111600	88287660	4865	4865	4865	4865	0
467	20250106	111500	88287660	4865	4865	4865	4865	0
468	20250106	111400	88287660	4865	4865	4865	4865	0
469	20250106	111300	88287660	4865	4855	4865	4855	85
470	20250106	111200	87874855	4850	4850	4850	4850	25
471	20250106	111100	87753605	4855	4855	4855	4855	2
472	20250106	111000	87743895	4865	4865	4865	4865	0
473	20250106	110900	87743895	4865	4865	4865	4865	0
474	20250106	110800	87743895	4865	4865	4865	4865	0
475	20250106	110700	87743895	4865	4865	4865	4865	0
476	20250106	110600	87743895	4865	4865	4865	4865	0
477	20250106	110500	87743895	4865	4865	4865	4865	0
478	20250106	110400	87743895	4865	4865	4865	4865	0
479	20250106	110300	87743895	4865	4865	4865	4865	0
480	20250106	110200	87743895	4865	4865	4865	4865	0
481	20250106	110100	87743895	4865	4865	4865	4865	0
482	20250106	110000	87743895	4865	4865	4865	4865	0
483	20250106	105900	87743895	4865	4865	4865	4865	0
484	20250106	105800	87743895	4865	4850	4865	4850	50
485	20250106	105700	87500900	4860	4860	4860	4860	0
486	20250106	105600	87500900	4860	4860	4860	4860	0
487	20250106	105500	87500900	4860	4860	4860	4860	0
488	20250106	105400	87500900	4860	4860	4860	4860	0
489	20250106	105300	87500900	4860	4860	4860	4860	0
490	20250106	105200	87500900	4860	4860	4860	4860	0
491	20250106	105100	87500900	4860	4860	4860	4860	0
492	20250106	105000	87500900	4860	4860	4860	4860	0
493	20250106	104900	87500900	4860	4860	4860	4860	4
494	20250106	104800	87481460	4860	4860	4860	4860	0
495	20250106	104700	87481460	4860	4860	4860	4860	0
496	20250106	104600	87481460	4860	4860	4860	4860	0
497	20250106	104500	87481460	4860	4860	4860	4860	0
498	20250106	104400	87481460	4860	4860	4860	4860	0
499	20250106	104300	87481460	4860	4860	4860	4860	0
500	20250106	104200	87481460	4860	4860	4860	4860	0
501	20250106	104100	87481460	4860	4860	4860	4860	1
502	20250106	104000	87476600	4835	4835	4835	4835	0
503	20250106	103900	87476600	4835	4835	4835	4835	60
504	20250106	103800	87186500	4835	4835	4835	4835	102
505	20250106	103700	86693330	4865	4865	4865	4865	0
506	20250106	103600	86693330	4865	4865	4865	4865	0
507	20250106	103500	86693330	4865	4865	4865	4865	10
508	20250106	103400	86644680	4810	4810	4810	4810	0
509	20250106	103300	86644680	4810	4810	4810	4810	0
510	20250106	103200	86644680	4810	4810	4810	4810	0
511	20250106	103100	86644680	4810	4810	4810	4810	0
512	20250106	103000	86644680	4810	4860	4860	4810	200
513	20250106	102900	85677940	4860	4860	4860	4860	25
514	20250106	102800	85556440	4865	4865	4865	4865	0
515	20250106	102700	85556440	4865	4865	4865	4865	0
516	20250106	102600	85556440	4865	4865	4865	4865	0
517	20250106	102500	85556440	4865	4865	4865	4865	0
518	20250106	102400	85556440	4865	4865	4865	4865	45
519	20250106	102300	85337515	4865	4865	4865	4865	5
520	20250106	102200	85313190	4855	4855	4855	4855	0
521	20250106	102100	85313190	4855	4855	4855	4855	0
522	20250106	102000	85313190	4855	4855	4855	4855	33
523	20250106	101900	85152975	4870	4870	4870	4870	100
524	20250106	101800	84665975	4870	4870	4870	4870	0
525	20250106	101700	84665975	4870	4870	4870	4870	0
526	20250106	101600	84665975	4870	4870	4870	4870	0
527	20250106	101500	84665975	4870	4870	4870	4870	0
528	20250106	101400	84665975	4870	4870	4870	4870	1
529	20250106	101300	84661105	4870	4865	4870	4865	11
530	20250106	101200	84607560	4850	4855	4855	4850	190
531	20250106	101100	83685720	4855	4855	4855	4855	0
532	20250106	101000	83685720	4855	4855	4855	4855	3
533	20250106	100900	83671155	4875	4875	4875	4875	0
534	20250106	100800	83671155	4875	4875	4875	4875	0
535	20250106	100700	83671155	4875	4875	4875	4875	0
536	20250106	100600	83671155	4875	4875	4875	4875	0
537	20250106	100500	83671155	4875	4875	4875	4875	6
538	20250106	100400	83641905	4880	4880	4880	4880	0
539	20250106	100300	83641905	4880	4870	4880	4870	1166
540	20250106	100200	77957410	4865	4865	4865	4865	5
541	20250106	100100	77933085	4870	4865	4870	4865	44
542	20250106	100000	77718955	4860	4860	4860	4860	0
543	20250106	095900	77718955	4860	4860	4860	4860	3
544	20250106	095800	77704375	4870	4870	4870	4870	0
545	20250106	095700	77704375	4870	4870	4870	4870	0
546	20250106	095600	77704375	4870	4870	4870	4870	0
547	20250106	095500	77704375	4870	4870	4870	4870	0
548	20250106	095400	77704375	4870	4870	4870	4870	1
549	20250106	095300	77699505	4870	4865	4870	4865	33
550	20250106	095200	77538850	4865	4865	4865	4865	1
551	20250106	095100	77533985	4870	4870	4870	4870	1
552	20250106	095000	77529115	4870	4870	4870	4870	1
553	20250106	094900	77524245	4870	4870	4870	4870	16
554	20250106	094800	77446325	4870	4870	4870	4870	0
555	20250106	094700	77446325	4870	4870	4870	4870	2
556	20250106	094600	77436585	4870	4870	4870	4870	100
557	20250106	094500	76949585	4855	4855	4855	4855	1
558	20250106	094400	76944730	4870	4870	4870	4870	0
559	20250106	094300	76944730	4870	4870	4870	4870	120
560	20250106	094200	76360330	4870	4870	4870	4870	100
561	20250106	094100	75873330	4870	4870	4870	4870	1310
562	20250106	094000	69493630	4870	4870	4870	4870	0
563	20250106	093900	69493630	4870	4865	4870	4835	502
564	20250106	093800	67051220	4865	4860	4865	4860	508
565	20250106	093700	64580405	4850	4845	4850	4845	1096
566	20250106	093600	59264905	4850	4850	4850	4850	0
567	20250106	093500	59264905	4850	4840	4850	4840	33
568	20250106	093400	59105035	4840	4840	4840	4840	0
569	20250106	093300	59105035	4840	4840	4840	4840	2
570	20250106	093200	59095355	4850	4850	4850	4850	90
571	20250106	093100	58658855	4845	4835	4845	4835	843
572	20250106	093000	54578730	4840	4840	4840	4840	0
573	20250106	092900	54578730	4840	4840	4840	4840	0
574	20250106	092800	54578730	4840	4840	4840	4840	0
575	20250106	092700	54578730	4840	4835	4840	4805	114
576	20250106	092600	54027455	4835	4815	4835	4815	41
577	20250106	092500	53829345	4815	4815	4815	4815	1
578	20250106	092400	53824530	4840	4840	4840	4840	0
579	20250106	092300	53824530	4840	4840	4840	4840	0
580	20250106	092200	53824530	4840	4840	4840	4840	0
581	20250106	092100	53824530	4840	4840	4840	4840	200
582	20250106	092000	52856530	4840	4840	4840	4840	0
583	20250106	091900	52856530	4840	4840	4840	4840	0
584	20250106	091800	52856530	4840	4805	4840	4805	109
585	20250106	091700	52329570	4840	4820	4840	4820	204
586	20250106	091600	51344915	4805	4805	4805	4805	11
587	20250106	091500	51292060	4805	4825	4825	4760	177
588	20250106	091400	50445935	4820	4805	4820	4805	795
589	20250106	091300	46621020	4800	4765	4800	4765	4
590	20250106	091200	46601890	4805	4805	4805	4805	0
591	20250106	091100	46601890	4805	4805	4805	4805	0
592	20250106	091000	46601890	4805	4805	4805	4805	211
593	20250106	090900	45588035	4780	4795	4805	4780	151
594	20250106	090800	44862580	4790	4805	4805	4790	107
595	20250106	090700	44348550	4805	4790	4805	4790	56
596	20250106	090600	44080010	4790	4795	4795	4790	502
597	20250106	090500	41675425	4795	4795	4795	4795	1
598	20250106	090400	41670630	4810	4810	4810	4810	193
599	20250106	090300	40742300	4810	4785	4810	4785	1218
600	20250106	090200	34895730	4790	4790	4790	4790	35
601	20250106	090100	34728080	4790	4785	4790	4780	4194
602	20250106	090000	14640045	4790	4750	4790	4745	3072