KissMeData/035610/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191900	650488730	4130	4130	4130	4130	3467
3	20250117	191800	650488730	4130	4130	4130	4130	0
4	20250117	191700	650488730	4130	4130	4130	4130	0
5	20250117	191600	650488730	4130	4130	4130	4130	0
6	20250117	191500	650488730	4130	4130	4130	4130	0
7	20250117	191400	650488730	4130	4130	4130	4130	0
8	20250117	191300	650488730	4130	4130	4130	4130	0
9	20250117	191200	650488730	4130	4130	4130	4130	0
10	20250117	191100	650488730	4130	4130	4130	4130	0
11	20250117	191000	650488730	4130	4130	4130	4130	0
12	20250117	190900	650488730	4130	4130	4130	4130	0
13	20250117	190800	650488730	4130	4130	4130	4130	0
14	20250117	190700	650488730	4130	4130	4130	4130	0
15	20250117	190600	650488730	4130	4130	4130	4130	0
16	20250117	190500	650488730	4130	4130	4130	4130	0
17	20250117	190400	650488730	4130	4130	4130	4130	0
18	20250117	190300	650488730	4130	4130	4130	4130	0
19	20250117	190200	650488730	4130	4130	4130	4130	0
20	20250117	190100	650488730	4130	4130	4130	4130	0
21	20250117	190000	650488730	4130	4130	4130	4130	0
22	20250117	185900	650488730	4130	4130	4130	4130	0
23	20250117	185800	650488730	4130	4130	4130	4130	0
24	20250117	185700	650488730	4130	4130	4130	4130	0
25	20250117	185600	650488730	4130	4130	4130	4130	0
26	20250117	185500	650488730	4130	4130	4130	4130	0
27	20250117	185400	650488730	4130	4130	4130	4130	0
28	20250117	185300	650488730	4130	4130	4130	4130	0
29	20250117	185200	650488730	4130	4130	4130	4130	0
30	20250117	185100	650488730	4130	4130	4130	4130	0
31	20250117	185000	650488730	4130	4130	4130	4130	0
32	20250117	184900	650488730	4130	4130	4130	4130	3467
33	20250117	184800	650488730	4130	4130	4130	4130	0
34	20250117	184700	650488730	4130	4130	4130	4130	0
35	20250117	184600	650488730	4130	4130	4130	4130	0
36	20250117	184500	650488730	4130	4130	4130	4130	0
37	20250117	184400	650488730	4130	4130	4130	4130	0
38	20250117	184300	650488730	4130	4130	4130	4130	0
39	20250117	184200	650488730	4130	4130	4130	4130	0
40	20250117	184100	650488730	4130	4130	4130	4130	0
41	20250117	184000	650488730	4130	4130	4130	4130	0
42	20250117	183900	650488730	4130	4130	4130	4130	0
43	20250117	183800	650488730	4130	4130	4130	4130	0
44	20250117	183700	650488730	4130	4130	4130	4130	0
45	20250117	183600	650488730	4130	4130	4130	4130	0
46	20250117	183500	650488730	4130	4130	4130	4130	0
47	20250117	183400	650488730	4130	4130	4130	4130	0
48	20250117	183300	650488730	4130	4130	4130	4130	0
49	20250117	183200	650488730	4130	4130	4130	4130	0
50	20250117	183100	650488730	4130	4130	4130	4130	0
51	20250117	183000	650488730	4130	4130	4130	4130	0
52	20250117	182900	650488730	4130	4130	4130	4130	0
53	20250117	182800	650488730	4130	4130	4130	4130	0
54	20250117	182700	650488730	4130	4130	4130	4130	0
55	20250117	182600	650488730	4130	4130	4130	4130	0
56	20250117	182500	650488730	4130	4130	4130	4130	0
57	20250117	182400	650488730	4130	4130	4130	4130	0
58	20250117	182300	650488730	4130	4130	4130	4130	0
59	20250117	182200	650488730	4130	4130	4130	4130	0
60	20250117	182100	650488730	4130	4130	4130	4130	0
61	20250117	182000	650488730	4130	4130	4130	4130	0
62	20250117	181900	650488730	4130	4130	4130	4130	3467
63	20250117	181800	650488730	4130	4130	4130	4130	0
64	20250117	181700	650488730	4130	4130	4130	4130	0
65	20250117	181600	650488730	4130	4130	4130	4130	0
66	20250117	181500	650488730	4130	4130	4130	4130	0
67	20250117	181400	650488730	4130	4130	4130	4130	0
68	20250117	181300	650488730	4130	4130	4130	4130	0
69	20250117	181200	650488730	4130	4130	4130	4130	0
70	20250117	181100	650488730	4130	4130	4130	4130	0
71	20250117	181000	650488730	4130	4130	4130	4130	0
72	20250117	180900	650488730	4130	4130	4130	4130	0
73	20250117	180800	650488730	4130	4130	4130	4130	0
74	20250117	180700	650488730	4130	4130	4130	4130	0
75	20250117	180600	650488730	4130	4130	4130	4130	0
76	20250117	180500	650488730	4130	4130	4130	4130	0
77	20250117	180400	650488730	4130	4130	4130	4130	0
78	20250117	180300	650488730	4130	4130	4130	4130	0
79	20250117	180200	650488730	4130	4130	4130	4130	0
80	20250117	180100	650488730	4130	4130	4130	4130	0
81	20250117	180000	650488730	4130	4130	4130	4130	0
82	20250117	175900	650488730	4130	4130	4130	4130	0
83	20250117	175800	650488730	4130	4130	4130	4130	0
84	20250117	175700	650488730	4130	4130	4130	4130	0
85	20250117	175600	650488730	4130	4130	4130	4130	0
86	20250117	175500	650488730	4130	4130	4130	4130	0
87	20250117	175400	650488730	4130	4130	4130	4130	0
88	20250117	175300	650488730	4130	4130	4130	4130	0
89	20250117	175200	650488730	4130	4130	4130	4130	0
90	20250117	175100	650488730	4130	4130	4130	4130	0
91	20250117	175000	650488730	4130	4130	4130	4130	0
92	20250117	174900	650488730	4130	4130	4130	4130	3467
93	20250117	174800	650488730	4130	4130	4130	4130	0
94	20250117	174700	650488730	4130	4130	4130	4130	0
95	20250117	174600	650488730	4130	4130	4130	4130	0
96	20250117	174500	650488730	4130	4130	4130	4130	0
97	20250117	174400	650488730	4130	4130	4130	4130	0
98	20250117	174300	650488730	4130	4130	4130	4130	0
99	20250117	174200	650488730	4130	4130	4130	4130	0
100	20250117	174100	650488730	4130	4130	4130	4130	0
101	20250117	174000	650488730	4130	4130	4130	4130	0
102	20250117	173900	650488730	4130	4130	4130	4130	0
103	20250117	173800	650488730	4130	4130	4130	4130	0
104	20250117	173700	650488730	4130	4130	4130	4130	0
105	20250117	173600	650488730	4130	4130	4130	4130	0
106	20250117	173500	650488730	4130	4130	4130	4130	0
107	20250117	173400	650488730	4130	4130	4130	4130	0
108	20250117	173300	650488730	4130	4130	4130	4130	0
109	20250117	173200	650488730	4130	4130	4130	4130	0
110	20250117	173100	650488730	4130	4130	4130	4130	0
111	20250117	173000	650488730	4130	4130	4130	4130	0
112	20250117	172900	650488730	4130	4130	4130	4130	0
113	20250117	172800	650488730	4130	4130	4130	4130	0
114	20250117	172700	650488730	4130	4130	4130	4130	0
115	20250117	172600	650488730	4130	4130	4130	4130	0
116	20250117	172500	650488730	4130	4130	4130	4130	0
117	20250117	172400	650488730	4130	4130	4130	4130	0
118	20250117	172300	650488730	4130	4130	4130	4130	0
119	20250117	172200	650488730	4130	4130	4130	4130	0
120	20250117	172100	650488730	4130	4130	4130	4130	0
121	20250117	172000	650488730	4130	4130	4130	4130	0
122	20250117	171900	650488730	4130	4130	4130	4130	3467
123	20250117	171800	650488730	4130	4130	4130	4130	0
124	20250117	171700	650488730	4130	4130	4130	4130	0
125	20250117	171600	650488730	4130	4130	4130	4130	0
126	20250117	171500	650488730	4130	4130	4130	4130	0
127	20250117	171400	650488730	4130	4130	4130	4130	0
128	20250117	171300	650488730	4130	4130	4130	4130	0
129	20250117	171200	650488730	4130	4130	4130	4130	0
130	20250117	171100	650488730	4130	4130	4130	4130	0
131	20250117	171000	650488730	4130	4130	4130	4130	0
132	20250117	170900	650488730	4130	4130	4130	4130	0
133	20250117	170800	650488730	4130	4130	4130	4130	0
134	20250117	170700	650488730	4130	4130	4130	4130	0
135	20250117	170600	650488730	4130	4130	4130	4130	0
136	20250117	170500	650488730	4130	4130	4130	4130	0
137	20250117	170400	650488730	4130	4130	4130	4130	0
138	20250117	170300	650488730	4130	4130	4130	4130	0
139	20250117	170200	650488730	4130	4130	4130	4130	0
140	20250117	170100	650488730	4130	4130	4130	4130	0
141	20250117	170000	650488730	4130	4130	4130	4130	0
142	20250117	165900	650488730	4130	4130	4130	4130	0
143	20250117	165800	650488730	4130	4130	4130	4130	0
144	20250117	165700	650488730	4130	4130	4130	4130	0
145	20250117	165600	650488730	4130	4130	4130	4130	0
146	20250117	165500	650488730	4130	4130	4130	4130	0
147	20250117	165400	650488730	4130	4130	4130	4130	0
148	20250117	165300	650488730	4130	4130	4130	4130	0
149	20250117	165200	650488730	4130	4130	4130	4130	0
150	20250117	165100	650488730	4130	4130	4130	4130	0
151	20250117	165000	650488730	4130	4130	4130	4130	0
152	20250117	164900	650488730	4130	4130	4130	4130	3467
153	20250117	164800	650488730	4130	4130	4130	4130	0
154	20250117	164700	650488730	4130	4130	4130	4130	0
155	20250117	164600	650488730	4130	4130	4130	4130	0
156	20250117	164500	650488730	4130	4130	4130	4130	0
157	20250117	164400	650488730	4130	4130	4130	4130	0
158	20250117	164300	650488730	4130	4130	4130	4130	0
159	20250117	164200	650488730	4130	4130	4130	4130	0
160	20250117	164100	650488730	4130	4130	4130	4130	0
161	20250117	164000	650488730	4130	4130	4130	4130	0
162	20250117	163900	650488730	4130	4130	4130	4130	0
163	20250117	163800	650488730	4130	4130	4130	4130	0
164	20250117	163700	650488730	4130	4130	4130	4130	0
165	20250117	163600	650488730	4130	4130	4130	4130	0
166	20250117	163500	650488730	4130	4130	4130	4130	0
167	20250117	163400	650488730	4130	4130	4130	4130	0
168	20250117	163300	650488730	4130	4130	4130	4130	0
169	20250117	163200	650488730	4130	4130	4130	4130	0
170	20250117	163100	650488730	4130	4130	4130	4130	0
171	20250117	163000	650488730	4130	4130	4130	4130	0
172	20250117	162900	650488730	4130	4130	4130	4130	0
173	20250117	162800	650488730	4130	4130	4130	4130	0
174	20250117	162700	650488730	4130	4130	4130	4130	0
175	20250117	162600	650488730	4130	4130	4130	4130	0
176	20250117	162500	650488730	4130	4130	4130	4130	0
177	20250117	162400	650488730	4130	4130	4130	4130	0
178	20250117	162300	650488730	4130	4130	4130	4130	0
179	20250117	162200	650488730	4130	4130	4130	4130	0
180	20250117	162100	650488730	4130	4130	4130	4130	0
181	20250117	162000	650488730	4130	4130	4130	4130	0
182	20250117	161900	650488730	4130	4130	4130	4130	3467
183	20250117	161800	650488730	4130	4130	4130	4130	0
184	20250117	161700	650488730	4130	4130	4130	4130	0
185	20250117	161600	650488730	4130	4130	4130	4130	0
186	20250117	161500	650488730	4130	4130	4130	4130	0
187	20250117	161400	650488730	4130	4130	4130	4130	0
188	20250117	161300	650488730	4130	4130	4130	4130	0
189	20250117	161200	650488730	4130	4130	4130	4130	0
190	20250117	161100	650488730	4130	4130	4130	4130	0
191	20250117	161000	650488730	4130	4130	4130	4130	0
192	20250117	160900	650488730	4130	4130	4130	4130	0
193	20250117	160800	650488730	4130	4130	4130	4130	0
194	20250117	160700	650488730	4130	4130	4130	4130	0
195	20250117	160600	650488730	4130	4130	4130	4130	0
196	20250117	160500	650488730	4130	4130	4130	4130	0
197	20250117	160400	650488730	4130	4130	4130	4130	0
198	20250117	160300	650488730	4130	4130	4130	4130	0
199	20250117	160200	650488730	4130	4130	4130	4130	0
200	20250117	160100	650488730	4130	4130	4130	4130	0
201	20250117	160000	650488730	4130	4130	4130	4130	0
202	20250117	155900	650488730	4130	4130	4130	4130	0
203	20250117	155800	650488730	4130	4130	4130	4130	0
204	20250117	155700	650488730	4130	4130	4130	4130	0
205	20250117	155600	650488730	4130	4130	4130	4130	0
206	20250117	155500	650488730	4130	4130	4130	4130	0
207	20250117	155400	650488730	4130	4130	4130	4130	0
208	20250117	155300	650488730	4130	4130	4130	4130	0
209	20250117	155200	650488730	4130	4130	4130	4130	0
210	20250117	155100	650488730	4130	4130	4130	4130	0
211	20250117	155000	650488730	4130	4130	4130	4130	0
212	20250117	154900	650488730	4130	4130	4130	4130	3467
213	20250117	154800	650488730	4130	4130	4130	4130	0
214	20250117	154700	650488730	4130	4130	4130	4130	0
215	20250117	154600	650488730	4130	4130	4130	4130	0
216	20250117	154500	650488730	4130	4130	4130	4130	0
217	20250117	154400	650488730	4130	4130	4130	4130	0
218	20250117	154300	650488730	4130	4130	4130	4130	0
219	20250117	154200	650488730	4130	4130	4130	4130	0
220	20250117	154100	650488730	4130	4130	4130	4130	0
221	20250117	154000	650488730	4130	4130	4130	4130	0
222	20250117	153900	650488730	4130	4130	4130	4130	0
223	20250117	153800	650488730	4130	4130	4130	4130	0
224	20250117	153700	650488730	4130	4130	4130	4130	0
225	20250117	153600	650488730	4130	4130	4130	4130	0
226	20250117	153500	650488730	4130	4130	4130	4130	0
227	20250117	153400	650488730	4130	4130	4130	4130	0
228	20250117	153300	650488730	4130	4130	4130	4130	0
229	20250117	153200	650488730	4130	4130	4130	4130	0
230	20250117	153100	650488730	4130	4130	4130	4130	0
231	20250117	153000	650488730	4130	4130	4130	4130	3467
232	20250117	152900	636170020	4130	4130	4130	4130	0
233	20250117	152800	636170020	4130	4130	4130	4130	0
234	20250117	152700	636170020	4130	4130	4130	4130	0
235	20250117	152600	636170020	4130	4130	4130	4130	0
236	20250117	152500	636170020	4130	4130	4130	4130	0
237	20250117	152400	636170020	4130	4130	4130	4130	0
238	20250117	152300	636170020	4130	4130	4130	4130	0
239	20250117	152200	636170020	4130	4130	4130	4130	0
240	20250117	152100	636170020	4130	4130	4130	4130	0
241	20250117	152000	636170020	4130	4130	4130	4130	0
242	20250117	151900	636170020	4130	4120	4130	4115	3336
243	20250117	151800	622441405	4125	4120	4125	4120	1056
244	20250117	151700	618090020	4130	4125	4130	4120	1026
245	20250117	151600	613857205	4125	4130	4130	4125	717
246	20250117	151500	610899150	4125	4125	4130	4125	1735
247	20250117	151400	603741885	4130	4120	4130	4120	1643
248	20250117	151300	596964625	4120	4125	4130	4120	462
249	20250117	151200	595059245	4125	4115	4130	4115	1992
250	20250117	151100	586855125	4115	4110	4115	4105	268
251	20250117	151000	585753545	4105	4105	4110	4105	1130
252	20250117	150900	581114720	4105	4100	4105	4100	2128
253	20250117	150800	572389915	4100	4095	4100	4095	503
254	20250117	150700	570328980	4100	4085	4100	4085	211
255	20250117	150600	569466570	4090	4090	4090	4090	0
256	20250117	150500	569466570	4090	4090	4090	4090	0
257	20250117	150400	569466570	4090	4090	4090	4090	0
258	20250117	150300	569466570	4090	4090	4090	4090	0
259	20250117	150200	569466570	4090	4090	4090	4090	0
260	20250117	150100	569466570	4090	4090	4090	4090	0
261	20250117	150000	569466570	4090	4085	4090	4080	1100
262	20250117	145900	564976165	4085	4085	4085	4085	1
263	20250117	145800	564972080	4090	4100	4100	4090	1203
264	20250117	145700	560051790	4100	4105	4105	4090	417
265	20250117	145600	558346235	4105	4105	4105	4105	0
266	20250117	145500	558346235	4105	4105	4105	4105	2
267	20250117	145400	558338025	4090	4105	4105	4090	2001
268	20250117	145300	550145275	4105	4100	4105	4095	1269
269	20250117	145200	544942925	4095	4095	4095	4095	0
270	20250117	145100	544942925	4095	4095	4095	4095	0
271	20250117	145000	544942925	4095	4095	4095	4095	210
272	20250117	144900	544082975	4100	4100	4100	4100	0
273	20250117	144800	544082975	4100	4095	4100	4095	112
274	20250117	144700	543624315	4095	4095	4095	4095	417
275	20250117	144600	541916700	4095	4090	4095	4090	4
276	20250117	144500	541900330	4085	4085	4085	4080	79
277	20250117	144400	541577620	4080	4080	4080	4075	4902
278	20250117	144300	521601835	4080	4080	4080	4080	5
279	20250117	144200	521581435	4080	4080	4080	4080	0
280	20250117	144100	521581435	4080	4085	4085	4075	197
281	20250117	144000	520777715	4085	4085	4085	4085	0
282	20250117	143900	520777715	4085	4085	4085	4080	220
283	20250117	143800	519879765	4085	4085	4085	4085	0
284	20250117	143700	519879765	4085	4085	4085	4085	150
285	20250117	143600	519267015	4090	4090	4090	4090	0
286	20250117	143500	519267015	4090	4090	4090	4090	0
287	20250117	143400	519267015	4090	4090	4090	4090	50
288	20250117	143300	519062515	4085	4080	4085	4080	4
289	20250117	143200	519046180	4080	4085	4085	4075	1904
290	20250117	143100	511276840	4090	4090	4090	4090	11
291	20250117	143000	511231850	4090	4090	4090	4090	232
292	20250117	142900	510282970	4095	4095	4095	4095	0
293	20250117	142800	510282970	4095	4095	4095	4095	0
294	20250117	142700	510282970	4095	4085	4095	4085	5
295	20250117	142600	510262520	4090	4090	4090	4090	0
296	20250117	142500	510262520	4090	4095	4095	4085	774
297	20250117	142400	507100495	4090	4090	4090	4090	1400
298	20250117	142300	501374495	4090	4095	4095	4090	116
299	20250117	142200	500899875	4095	4095	4095	4095	0
300	20250117	142100	500899875	4095	4090	4095	4090	579
301	20250117	142000	498531705	4090	4095	4095	4090	2220
302	20250117	141900	489450845	4095	4095	4095	4095	35
303	20250117	141800	489307520	4100	4105	4105	4100	21
304	20250117	141700	489221370	4105	4105	4105	4105	10
305	20250117	141600	489180320	4105	4100	4105	4100	13
306	20250117	141500	489126960	4095	4100	4100	4095	305
307	20250117	141400	487877980	4105	4105	4105	4105	248
308	20250117	141300	486859940	4105	4100	4105	4100	4
309	20250117	141200	486843525	4095	4095	4095	4095	1
310	20250117	141100	486839430	4095	4095	4095	4095	0
311	20250117	141000	486839430	4095	4095	4095	4095	1
312	20250117	140900	486835335	4090	4090	4090	4090	131
313	20250117	140800	486299545	4090	4090	4090	4090	1
314	20250117	140700	486295455	4085	4085	4085	4085	0
315	20250117	140600	486295455	4085	4085	4085	4085	1
316	20250117	140500	486291370	4085	4095	4100	4080	282
317	20250117	140400	485140010	4100	4100	4100	4100	0
318	20250117	140300	485140010	4100	4095	4105	4095	22
319	20250117	140200	485049755	4090	4090	4095	4090	14
320	20250117	140100	484992485	4090	4085	4090	4085	11
321	20250117	140000	484947545	4085	4085	4085	4085	0
322	20250117	135900	484947545	4085	4085	4110	4085	16
323	20250117	135800	484882090	4080	4090	4110	4080	1263
324	20250117	135700	479718620	4100	4100	4100	4100	270
325	20250117	135600	478611620	4100	4100	4100	4100	4
326	20250117	135500	478595220	4100	4100	4100	4100	0
327	20250117	135400	478595220	4100	4100	4100	4100	50
328	20250117	135300	478390220	4100	4080	4100	4080	8
329	20250117	135200	478357525	4085	4095	4100	4085	832
330	20250117	135100	474954185	4100	4100	4100	4100	0
331	20250117	135000	474954185	4100	4100	4100	4100	0
332	20250117	134900	474954185	4100	4100	4100	4100	4
333	20250117	134800	474937785	4100	4100	4100	4100	7
334	20250117	134700	474909085	4100	4100	4100	4075	3066
335	20250117	134600	462381255	4115	4115	4115	4115	0
336	20250117	134500	462381255	4115	4100	4115	4100	249
337	20250117	134400	461360325	4115	4115	4115	4115	0
338	20250117	134300	461360325	4115	4115	4115	4110	2594
339	20250117	134200	450686020	4125	4120	4125	4115	2542
340	20250117	134100	440213130	4125	4135	4135	4125	225
341	20250117	134000	439283990	4140	4140	4145	4140	1232
342	20250117	133900	434182050	4130	4130	4130	4130	480
343	20250117	133800	432199650	4130	4130	4130	4130	103
344	20250117	133700	431774260	4130	4130	4140	4100	1119
345	20250117	133600	427146790	4125	4120	4125	4120	2159
346	20250117	133500	418243910	4115	4115	4115	4115	350
347	20250117	133400	416803660	4115	4105	4115	4100	249
348	20250117	133300	415780350	4115	4115	4115	4115	0
349	20250117	133200	415780350	4115	4110	4115	4110	229
350	20250117	133100	414838060	4100	4100	4100	4100	0
351	20250117	133000	414838060	4100	4100	4100	4100	252
352	20250117	132900	413804860	4110	4110	4110	4110	0
353	20250117	132800	413804860	4110	4110	4110	4110	103
354	20250117	132700	413381530	4110	4105	4110	4105	2370
355	20250117	132600	403652675	4105	4105	4105	4105	0
356	20250117	132500	403652675	4105	4105	4105	4105	200
357	20250117	132400	402831675	4105	4100	4105	4100	120
358	20250117	132300	402339220	4100	4100	4100	4100	0
359	20250117	132200	402339220	4100	4095	4100	4095	212
360	20250117	132100	401471075	4095	4095	4095	4095	0
361	20250117	132000	401471075	4095	4100	4100	4095	267
362	20250117	131900	400377530	4100	4100	4100	4100	164
363	20250117	131800	399705130	4100	4100	4100	4090	53
364	20250117	131700	399488300	4095	4095	4095	4095	0
365	20250117	131600	399488300	4095	4095	4095	4095	175
366	20250117	131500	398771675	4100	4095	4100	4095	668
367	20250117	131400	396035760	4090	4090	4090	4090	0
368	20250117	131300	396035760	4090	4100	4100	4090	1357
369	20250117	131200	390479680	4100	4100	4100	4100	11
370	20250117	131100	390434580	4100	4100	4100	4100	366
371	20250117	131000	388933980	4100	4100	4100	4100	111
372	20250117	130900	388478880	4095	4095	4095	4095	0
373	20250117	130800	388478880	4095	4095	4095	4095	0
374	20250117	130700	388478880	4095	4095	4095	4095	0
375	20250117	130600	388478880	4095	4095	4095	4095	160
376	20250117	130500	387823680	4090	4090	4090	4090	2
377	20250117	130400	387815500	4095	4095	4095	4095	2
378	20250117	130300	387807310	4090	4095	4095	4090	2529
379	20250117	130200	377463600	4095	4095	4095	4095	0
380	20250117	130100	377463600	4095	4095	4095	4095	0
381	20250117	130000	377463600	4095	4095	4095	4095	0
382	20250117	125900	377463600	4095	4095	4095	4095	50
383	20250117	125800	377258850	4095	4095	4095	4095	0
384	20250117	125700	377258850	4095	4100	4100	4095	871
385	20250117	125600	373688285	4100	4105	4105	4100	382
386	20250117	125500	372121675	4100	4100	4100	4100	130
387	20250117	125400	371588675	4105	4105	4105	4105	60
388	20250117	125300	371342375	4105	4105	4105	4105	0
389	20250117	125200	371342375	4105	4105	4105	4105	3
390	20250117	125100	371330060	4100	4100	4100	4100	1
391	20250117	125000	371325960	4105	4105	4105	4105	2
392	20250117	124900	371317750	4100	4105	4105	4100	423
393	20250117	124800	369583440	4100	4100	4100	4100	100
394	20250117	124700	369173440	4100	4100	4100	4100	104
395	20250117	124600	368747040	4105	4105	4105	4105	0
396	20250117	124500	368747040	4105	4105	4105	4105	2
397	20250117	124400	368738830	4100	4100	4100	4100	33
398	20250117	124300	368603530	4100	4100	4100	4095	1530
399	20250117	124200	362335530	4105	4105	4105	4105	0
400	20250117	124100	362335530	4105	4105	4105	4105	300
401	20250117	124000	361104030	4105	4100	4105	4100	860
402	20250117	123900	357574030	4105	4105	4105	4105	0
403	20250117	123800	357574030	4105	4100	4105	4100	432
404	20250117	123700	355802820	4100	4100	4100	4100	2
405	20250117	123600	355794620	4100	4100	4100	4100	0
406	20250117	123500	355794620	4100	4100	4100	4100	124
407	20250117	123400	355286220	4100	4100	4100	4100	360
408	20250117	123300	353810220	4100	4100	4100	4100	500
409	20250117	123200	351760220	4095	4090	4095	4090	673
410	20250117	123100	349004305	4090	4090	4090	4090	500
411	20250117	123000	346959305	4090	4080	4090	4080	302
412	20250117	122900	345727125	4070	4070	4070	4070	0
413	20250117	122800	345727125	4070	4070	4070	4070	6
414	20250117	122700	345702705	4080	4080	4080	4080	0
415	20250117	122600	345702705	4080	4080	4080	4080	2
416	20250117	122500	345694545	4070	4070	4070	4070	134
417	20250117	122400	345149165	4070	4070	4070	4070	99
418	20250117	122300	344746235	4080	4080	4080	4080	0
419	20250117	122200	344746235	4080	4080	4080	4080	0
420	20250117	122100	344746235	4080	4070	4080	4065	213
421	20250117	122000	343880095	4080	4080	4080	4080	0
422	20250117	121900	343880095	4080	4080	4080	4080	0
423	20250117	121800	343880095	4080	4080	4080	4080	2
424	20250117	121700	343871935	4070	4080	4080	4070	560
425	20250117	121600	341592020	4085	4085	4085	4085	2
426	20250117	121500	341583850	4080	4080	4080	4080	20
427	20250117	121400	341502250	4085	4085	4085	4085	1
428	20250117	121300	341498165	4080	4090	4090	4080	768
429	20250117	121200	338364705	4085	4085	4090	4085	5
430	20250117	121100	338344275	4090	4090	4090	4090	3
431	20250117	121000	338332005	4085	4085	4085	4085	62
432	20250117	120900	338078735	4080	4085	4085	4080	9
433	20250117	120800	338041990	4090	4090	4090	4090	0
434	20250117	120700	338041990	4090	4090	4090	4090	0
435	20250117	120600	338041990	4090	4090	4090	4090	0
436	20250117	120500	338041990	4090	4090	4090	4090	219
437	20250117	120400	337146280	4090	4090	4090	4090	139
438	20250117	120300	336577770	4090	4090	4090	4090	148
439	20250117	120200	335972450	4090	4090	4090	4090	0
440	20250117	120100	335972450	4090	4085	4090	4085	602
441	20250117	120000	333512400	4085	4085	4085	4085	0
442	20250117	115900	333512400	4085	4085	4085	4085	1
443	20250117	115800	333508315	4080	4080	4085	4080	279
444	20250117	115700	332369275	4080	4075	4080	4075	503
445	20250117	115600	330319545	4045	4060	4060	4045	509
446	20250117	115500	328258390	4080	4080	4080	4080	0
447	20250117	115400	328258390	4080	4065	4080	4050	475
448	20250117	115300	326330285	4065	4060	4080	4060	7
449	20250117	115200	326301825	4060	4060	4060	4050	2272
450	20250117	115100	317099945	4080	4065	4080	4065	19
451	20250117	115000	317022695	4050	4070	4070	4050	2138
452	20250117	114900	308351845	4075	4075	4075	4075	4
453	20250117	114800	308335545	4080	4080	4080	4080	36
454	20250117	114700	308188665	4085	4085	4085	4085	0
455	20250117	114600	308188665	4085	4085	4085	4085	2
456	20250117	114500	308180495	4085	4085	4085	4085	1
457	20250117	114400	308176410	4085	4090	4090	4085	26
458	20250117	114300	308070180	4085	4085	4090	4085	33
459	20250117	114200	307935360	4085	4090	4090	4085	17
460	20250117	114100	307865835	4090	4075	4095	4060	1023
461	20250117	114000	303705225	4080	4080	4105	4080	10
462	20250117	113900	303664360	4080	4080	4100	4070	337
463	20250117	113800	302290740	4080	4085	4085	4080	580
464	20250117	113700	299922800	4090	4100	4100	4090	859
465	20250117	113600	296407465	4110	4110	4110	4110	451
466	20250117	113500	294553855	4105	4105	4105	4095	964
467	20250117	113400	290602940	4115	4100	4115	4100	580
468	20250117	113300	288219710	4105	4100	4105	4095	760
469	20250117	113200	285103100	4100	4095	4100	4095	56
470	20250117	113100	284873750	4095	4085	4095	4085	497
471	20250117	113000	282840985	4080	4075	4080	4070	1423
472	20250117	112900	277036160	4075	4075	4075	4075	10
473	20250117	112800	276995410	4075	4070	4075	4070	417
474	20250117	112700	275298215	4070	4070	4070	4070	23
475	20250117	112600	275204605	4070	4060	4070	4060	31
476	20250117	112500	275078735	4075	4075	4075	4075	0
477	20250117	112400	275078735	4075	4060	4075	4060	525
478	20250117	112300	272947220	4075	4070	4075	4070	132
479	20250117	112200	272409975	4070	4070	4070	4070	1000
480	20250117	112100	268339975	4070	4070	4070	4070	2
481	20250117	112000	268331835	4065	4070	4070	4065	236
482	20250117	111900	267371465	4070	4065	4070	4055	413
483	20250117	111800	265695175	4070	4070	4070	4070	0
484	20250117	111700	265695175	4070	4060	4070	4060	298
485	20250117	111600	264482405	4060	4060	4070	4060	843
486	20250117	111500	261059815	4055	4045	4055	4045	126
487	20250117	111400	260549090	4045	4045	4045	4045	0
488	20250117	111300	260549090	4045	4040	4045	4040	112
489	20250117	111200	260096130	4040	4040	4040	4040	360
490	20250117	111100	258641730	4030	4030	4030	4030	0
491	20250117	111000	258641730	4030	4030	4030	4030	0
492	20250117	110900	258641730	4030	4030	4030	4030	1
493	20250117	110800	258637700	4040	4035	4040	4035	4
494	20250117	110700	258621555	4035	4035	4035	4035	0
495	20250117	110600	258621555	4035	4035	4035	4035	0
496	20250117	110500	258621555	4035	4035	4035	4035	0
497	20250117	110400	258621555	4035	4035	4035	4035	0
498	20250117	110300	258621555	4035	4035	4035	4035	0
499	20250117	110200	258621555	4035	4030	4035	4030	15
500	20250117	110100	258561100	4030	4030	4030	4030	83
501	20250117	110000	258226610	4035	4035	4035	4035	16
502	20250117	105900	258162050	4035	4035	4035	4035	0
503	20250117	105800	258162050	4035	4035	4035	4035	100
504	20250117	105700	257758550	4040	4040	4040	4040	0
505	20250117	105600	257758550	4040	4040	4040	4040	0
506	20250117	105500	257758550	4040	4040	4040	4040	0
507	20250117	105400	257758550	4040	4040	4040	4040	0
508	20250117	105300	257758550	4040	4040	4040	4040	10
509	20250117	105200	257718150	4045	4045	4050	4045	25
510	20250117	105100	257616950	4045	4040	4045	4040	221
511	20250117	105000	256723480	4040	4035	4040	4035	150
512	20250117	104900	256117955	4035	4030	4035	4030	153
513	20250117	104800	255501355	4030	4030	4030	4030	0
514	20250117	104700	255501355	4030	4030	4030	4030	0
515	20250117	104600	255501355	4030	4030	4030	4030	0
516	20250117	104500	255501355	4030	4030	4030	4030	0
517	20250117	104400	255501355	4030	4030	4030	4030	1
518	20250117	104300	255497325	4030	4030	4030	4030	1
519	20250117	104200	255493295	4025	4025	4025	4025	68
520	20250117	104100	255219595	4025	4025	4025	4025	0
521	20250117	104000	255219595	4025	4020	4025	4020	3195
522	20250117	103900	242375685	4025	4025	4025	4025	3
523	20250117	103800	242363610	4025	4025	4025	4025	0
524	20250117	103700	242363610	4025	4025	4025	4025	0
525	20250117	103600	242363610	4025	4025	4025	4025	0
526	20250117	103500	242363610	4025	4025	4025	4025	2
527	20250117	103400	242355560	4015	4015	4015	4015	9
528	20250117	103300	242319425	4015	4015	4015	4015	318
529	20250117	103200	241042655	4015	4025	4025	4010	570
530	20250117	103100	238756555	4030	4030	4030	4030	0
531	20250117	103000	238756555	4030	4030	4030	4030	2
532	20250117	102900	238748495	4025	4025	4030	4015	1046
533	20250117	102800	234544755	4030	4030	4030	4030	12
534	20250117	102700	234496395	4030	4030	4030	4030	0
535	20250117	102600	234496395	4030	4030	4030	4030	18
536	20250117	102500	234423855	4025	4025	4025	4025	0
537	20250117	102400	234423855	4025	4030	4030	4025	137
538	20250117	102300	233872420	4030	4035	4040	4030	72
539	20250117	102200	233581945	4035	4035	4035	4030	70
540	20250117	102100	233299545	4035	4030	4035	4030	74
541	20250117	102000	233001270	4035	4035	4035	4030	64
542	20250117	101900	232743310	4035	4030	4035	4030	5
543	20250117	101800	232723145	4025	4030	4030	4025	112
544	20250117	101700	232271830	4030	4030	4045	4030	3
545	20250117	101600	232259725	4025	4015	4045	4015	186
546	20250117	101500	231512035	4015	4030	4045	4000	6423
547	20250117	101400	205778665	4030	4050	4050	4015	10487
548	20250117	101300	163529550	4055	4055	4055	4055	34
549	20250117	101200	163391680	4060	4060	4060	4060	1
550	20250117	101100	163387620	4055	4055	4055	4055	67
551	20250117	101000	163115935	4055	4050	4055	4050	10
552	20250117	100900	163075420	4050	4050	4050	4050	1
553	20250117	100800	163071370	4045	4045	4045	4045	1
554	20250117	100700	163067325	4045	4045	4045	4045	21
555	20250117	100600	162982380	4045	4050	4060	4040	121
556	20250117	100500	162493000	4050	4050	4050	4050	55
557	20250117	100400	162270250	4050	4050	4050	4050	0
558	20250117	100300	162270250	4050	4050	4050	4050	1
559	20250117	100200	162266200	4040	4040	4040	4040	0
560	20250117	100100	162266200	4040	4045	4050	4040	1448
561	20250117	100000	156416150	4050	4050	4050	4050	0
562	20250117	095900	156416150	4050	4050	4050	4050	30
563	20250117	095800	156294650	4050	4050	4050	4050	16
564	20250117	095700	156229850	4055	4055	4055	4055	0
565	20250117	095600	156229850	4055	4065	4070	4055	4098
566	20250117	095500	139578660	4070	4070	4070	4070	0
567	20250117	095400	139578660	4070	4070	4070	4070	99
568	20250117	095300	139175730	4070	4065	4070	4065	74
569	20250117	095200	138874910	4065	4060	4065	4060	22
570	20250117	095100	138785580	4060	4060	4060	4060	50
571	20250117	095000	138582580	4065	4075	4080	4065	932
572	20250117	094900	134789040	4080	4080	4080	4075	986
573	20250117	094800	130766185	4080	4080	4080	4080	1
574	20250117	094700	130762105	4070	4080	4080	4070	233
575	20250117	094600	129813765	4080	4070	4080	4070	34
576	20250117	094500	129675345	4080	4080	4080	4080	1
577	20250117	094400	129671265	4080	4060	4080	4060	209
578	20250117	094300	128820450	4075	4060	4075	4060	247
579	20250117	094200	127816395	4055	4050	4080	4050	4015
580	20250117	094100	111469510	4050	4045	4050	4045	108
581	20250117	094000	111032645	4045	4045	4055	4045	4
582	20250117	093900	111016455	4055	4045	4055	4045	551
583	20250117	093800	108782210	4045	4045	4055	4045	146
584	20250117	093700	108191620	4040	4035	4040	4035	34
585	20250117	093600	108054320	4035	4035	4035	4035	106
586	20250117	093500	107626610	4040	4040	4040	4040	0
587	20250117	093400	107626610	4040	4040	4040	4040	0
588	20250117	093300	107626610	4040	4040	4040	4040	1
589	20250117	093200	107622570	4035	4040	4040	4035	113
590	20250117	093100	107166570	4035	4030	4045	4030	4
591	20250117	093000	107150430	4025	4025	4025	4025	65
592	20250117	092900	106888805	4025	4025	4025	4025	165
593	20250117	092800	106224680	4020	4020	4020	4020	0
594	20250117	092700	106224680	4020	4035	4035	4020	1412
595	20250117	092600	100543160	4035	4035	4035	4035	1
596	20250117	092500	100539125	4045	4045	4045	4025	82
597	20250117	092400	100208395	4040	4040	4040	4040	34
598	20250117	092300	100071035	4040	4035	4040	4035	213
599	20250117	092200	99210940	4035	4035	4035	4035	0
600	20250117	092100	99210940	4035	4025	4035	4025	96
601	20250117	092000	98824520	4025	4035	4035	4025	380
602	20250117	091900	97293870	4015	4040	4040	4015	1002
603	20250117	091800	93270740	4020	4035	4040	4015	5500
604	20250117	091700	71138255	4040	4040	4040	4040	91
605	20250117	091600	70770615	4040	4045	4045	4035	240
606	20250117	091500	69801810	4030	4030	4030	4030	60
607	20250117	091400	69560010	4045	4025	4045	4025	1411
608	20250117	091300	63880035	4025	4035	4045	4025	3294
609	20250117	091200	50611665	4035	4040	4040	4030	2652
610	20250117	091100	39908945	4045	4050	4055	4045	497
611	20250117	091000	37897700	4060	4060	4060	4060	0
612	20250117	090900	37897700	4060	4045	4060	4035	302
613	20250117	090800	36679030	4055	4050	4060	4040	348
614	20250117	090700	35271520	4055	4035	4065	4035	180
615	20250117	090600	34541090	4035	4035	4035	4035	1
616	20250117	090500	34537055	4070	4070	4075	4040	446
617	20250117	090400	32726620	4075	4050	4075	4050	734
618	20250117	090300	29753870	4080	4080	4080	4080	0
619	20250117	090200	29753870	4080	4075	4080	4075	316
620	20250117	090100	28465275	4070	4070	4070	4045	235
621	20250117	090000	27509100	4045	4025	4080	4025	6826