KissMeData/003610/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184100	775342230	4095	4095	4095	4095	888
3	20250116	184000	775342230	4095	4095	4095	4095	0
4	20250116	183900	775342230	4095	4095	4095	4095	0
5	20250116	183800	775342230	4095	4095	4095	4095	0
6	20250116	183700	775342230	4095	4095	4095	4095	0
7	20250116	183600	775342230	4095	4095	4095	4095	0
8	20250116	183500	775342230	4095	4095	4095	4095	0
9	20250116	183400	775342230	4095	4095	4095	4095	0
10	20250116	183300	775342230	4095	4095	4095	4095	0
11	20250116	183200	775342230	4095	4095	4095	4095	0
12	20250116	183100	775342230	4095	4095	4095	4095	0
13	20250116	183000	775342230	4095	4095	4095	4095	0
14	20250116	182900	775342230	4095	4095	4095	4095	0
15	20250116	182800	775342230	4095	4095	4095	4095	0
16	20250116	182700	775342230	4095	4095	4095	4095	0
17	20250116	182600	775342230	4095	4095	4095	4095	0
18	20250116	182500	775342230	4095	4095	4095	4095	0
19	20250116	182400	775342230	4095	4095	4095	4095	0
20	20250116	182300	775342230	4095	4095	4095	4095	0
21	20250116	182200	775342230	4095	4095	4095	4095	0
22	20250116	182100	775342230	4095	4095	4095	4095	0
23	20250116	182000	775342230	4095	4095	4095	4095	0
24	20250116	181900	775342230	4095	4095	4095	4095	0
25	20250116	181800	775342230	4095	4095	4095	4095	0
26	20250116	181700	775342230	4095	4095	4095	4095	0
27	20250116	181600	775342230	4095	4095	4095	4095	0
28	20250116	181500	775342230	4095	4095	4095	4095	0
29	20250116	181400	775342230	4095	4095	4095	4095	0
30	20250116	181300	775342230	4095	4095	4095	4095	0
31	20250116	181200	775342230	4095	4095	4095	4095	0
32	20250116	181100	775342230	4095	4095	4095	4095	888
33	20250116	181000	775342230	4095	4095	4095	4095	0
34	20250116	180900	775342230	4095	4095	4095	4095	0
35	20250116	180800	775342230	4095	4095	4095	4095	0
36	20250116	180700	775342230	4095	4095	4095	4095	0
37	20250116	180600	775342230	4095	4095	4095	4095	0
38	20250116	180500	775342230	4095	4095	4095	4095	0
39	20250116	180400	775342230	4095	4095	4095	4095	0
40	20250116	180300	775342230	4095	4095	4095	4095	0
41	20250116	180200	775342230	4095	4095	4095	4095	0
42	20250116	180100	775342230	4095	4095	4095	4095	0
43	20250116	180000	775342230	4095	4095	4095	4095	0
44	20250116	175900	775342230	4095	4095	4095	4095	0
45	20250116	175800	775342230	4095	4095	4095	4095	0
46	20250116	175700	775342230	4095	4095	4095	4095	0
47	20250116	175600	775342230	4095	4095	4095	4095	0
48	20250116	175500	775342230	4095	4095	4095	4095	0
49	20250116	175400	775342230	4095	4095	4095	4095	0
50	20250116	175300	775342230	4095	4095	4095	4095	0
51	20250116	175200	775342230	4095	4095	4095	4095	0
52	20250116	175100	775342230	4095	4095	4095	4095	0
53	20250116	175000	775342230	4095	4095	4095	4095	0
54	20250116	174900	775342230	4095	4095	4095	4095	0
55	20250116	174800	775342230	4095	4095	4095	4095	0
56	20250116	174700	775342230	4095	4095	4095	4095	0
57	20250116	174600	775342230	4095	4095	4095	4095	0
58	20250116	174500	775342230	4095	4095	4095	4095	0
59	20250116	174400	775342230	4095	4095	4095	4095	0
60	20250116	174300	775342230	4095	4095	4095	4095	0
61	20250116	174200	775342230	4095	4095	4095	4095	0
62	20250116	174100	775342230	4095	4095	4095	4095	888
63	20250116	174000	775342230	4095	4095	4095	4095	0
64	20250116	173900	775342230	4095	4095	4095	4095	0
65	20250116	173800	775342230	4095	4095	4095	4095	0
66	20250116	173700	775342230	4095	4095	4095	4095	0
67	20250116	173600	775342230	4095	4095	4095	4095	0
68	20250116	173500	775342230	4095	4095	4095	4095	0
69	20250116	173400	775342230	4095	4095	4095	4095	0
70	20250116	173300	775342230	4095	4095	4095	4095	0
71	20250116	173200	775342230	4095	4095	4095	4095	0
72	20250116	173100	775342230	4095	4095	4095	4095	0
73	20250116	173000	775342230	4095	4095	4095	4095	0
74	20250116	172900	775342230	4095	4095	4095	4095	0
75	20250116	172800	775342230	4095	4095	4095	4095	0
76	20250116	172700	775342230	4095	4095	4095	4095	0
77	20250116	172600	775342230	4095	4095	4095	4095	0
78	20250116	172500	775342230	4095	4095	4095	4095	0
79	20250116	172400	775342230	4095	4095	4095	4095	0
80	20250116	172300	775342230	4095	4095	4095	4095	0
81	20250116	172200	775342230	4095	4095	4095	4095	0
82	20250116	172100	775342230	4095	4095	4095	4095	0
83	20250116	172000	775342230	4095	4095	4095	4095	0
84	20250116	171900	775342230	4095	4095	4095	4095	0
85	20250116	171800	775342230	4095	4095	4095	4095	0
86	20250116	171700	775342230	4095	4095	4095	4095	0
87	20250116	171600	775342230	4095	4095	4095	4095	0
88	20250116	171500	775342230	4095	4095	4095	4095	0
89	20250116	171400	775342230	4095	4095	4095	4095	0
90	20250116	171300	775342230	4095	4095	4095	4095	0
91	20250116	171200	775342230	4095	4095	4095	4095	0
92	20250116	171100	775342230	4095	4095	4095	4095	888
93	20250116	171000	775342230	4095	4095	4095	4095	0
94	20250116	170900	775342230	4095	4095	4095	4095	0
95	20250116	170800	775342230	4095	4095	4095	4095	0
96	20250116	170700	775342230	4095	4095	4095	4095	0
97	20250116	170600	775342230	4095	4095	4095	4095	0
98	20250116	170500	775342230	4095	4095	4095	4095	0
99	20250116	170400	775342230	4095	4095	4095	4095	0
100	20250116	170300	775342230	4095	4095	4095	4095	0
101	20250116	170200	775342230	4095	4095	4095	4095	0
102	20250116	170100	775342230	4095	4095	4095	4095	0
103	20250116	170000	775342230	4095	4095	4095	4095	0
104	20250116	165900	775342230	4095	4095	4095	4095	0
105	20250116	165800	775342230	4095	4095	4095	4095	0
106	20250116	165700	775342230	4095	4095	4095	4095	0
107	20250116	165600	775342230	4095	4095	4095	4095	0
108	20250116	165500	775342230	4095	4095	4095	4095	0
109	20250116	165400	775342230	4095	4095	4095	4095	0
110	20250116	165300	775342230	4095	4095	4095	4095	0
111	20250116	165200	775342230	4095	4095	4095	4095	0
112	20250116	165100	775342230	4095	4095	4095	4095	0
113	20250116	165000	775342230	4095	4095	4095	4095	0
114	20250116	164900	775342230	4095	4095	4095	4095	0
115	20250116	164800	775342230	4095	4095	4095	4095	0
116	20250116	164700	775342230	4095	4095	4095	4095	0
117	20250116	164600	775342230	4095	4095	4095	4095	0
118	20250116	164500	775342230	4095	4095	4095	4095	0
119	20250116	164400	775342230	4095	4095	4095	4095	0
120	20250116	164300	775342230	4095	4095	4095	4095	0
121	20250116	164200	775342230	4095	4095	4095	4095	0
122	20250116	164100	775342230	4095	4095	4095	4095	888
123	20250116	164000	775342230	4095	4095	4095	4095	0
124	20250116	163900	775342230	4095	4095	4095	4095	0
125	20250116	163800	775342230	4095	4095	4095	4095	0
126	20250116	163700	775342230	4095	4095	4095	4095	0
127	20250116	163600	775342230	4095	4095	4095	4095	0
128	20250116	163500	775342230	4095	4095	4095	4095	0
129	20250116	163400	775342230	4095	4095	4095	4095	0
130	20250116	163300	775342230	4095	4095	4095	4095	0
131	20250116	163200	775342230	4095	4095	4095	4095	0
132	20250116	163100	775342230	4095	4095	4095	4095	0
133	20250116	163000	775342230	4095	4095	4095	4095	0
134	20250116	162900	775342230	4095	4095	4095	4095	0
135	20250116	162800	775342230	4095	4095	4095	4095	0
136	20250116	162700	775342230	4095	4095	4095	4095	0
137	20250116	162600	775342230	4095	4095	4095	4095	0
138	20250116	162500	775342230	4095	4095	4095	4095	0
139	20250116	162400	775342230	4095	4095	4095	4095	0
140	20250116	162300	775342230	4095	4095	4095	4095	0
141	20250116	162200	775342230	4095	4095	4095	4095	0
142	20250116	162100	775342230	4095	4095	4095	4095	0
143	20250116	162000	775342230	4095	4095	4095	4095	0
144	20250116	161900	775342230	4095	4095	4095	4095	0
145	20250116	161800	775342230	4095	4095	4095	4095	0
146	20250116	161700	775342230	4095	4095	4095	4095	0
147	20250116	161600	775342230	4095	4095	4095	4095	0
148	20250116	161500	775342230	4095	4095	4095	4095	0
149	20250116	161400	775342230	4095	4095	4095	4095	0
150	20250116	161300	775342230	4095	4095	4095	4095	0
151	20250116	161200	775342230	4095	4095	4095	4095	0
152	20250116	161100	775342230	4095	4095	4095	4095	888
153	20250116	161000	775342230	4095	4095	4095	4095	0
154	20250116	160900	775342230	4095	4095	4095	4095	0
155	20250116	160800	775342230	4095	4095	4095	4095	0
156	20250116	160700	775342230	4095	4095	4095	4095	0
157	20250116	160600	775342230	4095	4095	4095	4095	0
158	20250116	160500	775342230	4095	4095	4095	4095	0
159	20250116	160400	775342230	4095	4095	4095	4095	0
160	20250116	160300	775342230	4095	4095	4095	4095	0
161	20250116	160200	775342230	4095	4095	4095	4095	0
162	20250116	160100	775342230	4095	4095	4095	4095	0
163	20250116	160000	775342230	4095	4095	4095	4095	0
164	20250116	155900	775342230	4095	4095	4095	4095	0
165	20250116	155800	775342230	4095	4095	4095	4095	0
166	20250116	155700	775342230	4095	4095	4095	4095	0
167	20250116	155600	775342230	4095	4095	4095	4095	0
168	20250116	155500	775342230	4095	4095	4095	4095	0
169	20250116	155400	775342230	4095	4095	4095	4095	0
170	20250116	155300	775342230	4095	4095	4095	4095	0
171	20250116	155200	775342230	4095	4095	4095	4095	0
172	20250116	155100	775342230	4095	4095	4095	4095	0
173	20250116	155000	775342230	4095	4095	4095	4095	0
174	20250116	154900	775342230	4095	4095	4095	4095	0
175	20250116	154800	775342230	4095	4095	4095	4095	0
176	20250116	154700	775342230	4095	4095	4095	4095	0
177	20250116	154600	775342230	4095	4095	4095	4095	0
178	20250116	154500	775342230	4095	4095	4095	4095	0
179	20250116	154400	775342230	4095	4095	4095	4095	0
180	20250116	154300	775342230	4095	4095	4095	4095	0
181	20250116	154200	775342230	4095	4095	4095	4095	0
182	20250116	154100	775342230	4095	4095	4095	4095	888
183	20250116	154000	775342230	4095	4095	4095	4095	0
184	20250116	153900	775342230	4095	4095	4095	4095	0
185	20250116	153800	775342230	4095	4095	4095	4095	0
186	20250116	153700	775342230	4095	4095	4095	4095	0
187	20250116	153600	775342230	4095	4095	4095	4095	0
188	20250116	153500	775342230	4095	4095	4095	4095	0
189	20250116	153400	775342230	4095	4095	4095	4095	0
190	20250116	153300	775342230	4095	4095	4095	4095	0
191	20250116	153200	775342230	4095	4095	4095	4095	0
192	20250116	153100	775342230	4095	4095	4095	4095	0
193	20250116	153000	775342230	4095	4095	4095	4095	888
194	20250116	152900	771705870	4070	4070	4070	4070	0
195	20250116	152800	771705870	4070	4070	4070	4070	0
196	20250116	152700	771705870	4070	4070	4070	4070	0
197	20250116	152600	771705870	4070	4070	4070	4070	0
198	20250116	152500	771705870	4070	4070	4070	4070	0
199	20250116	152400	771705870	4070	4070	4070	4070	0
200	20250116	152300	771705870	4070	4070	4070	4070	0
201	20250116	152200	771705870	4070	4070	4070	4070	0
202	20250116	152100	771705870	4070	4070	4070	4070	0
203	20250116	152000	771705870	4070	4070	4070	4070	0
204	20250116	151900	771705870	4070	4070	4070	4070	2373
205	20250116	151800	762047760	4070	4070	4070	4070	0
206	20250116	151700	762047760	4070	4070	4070	4070	1
207	20250116	151600	762043690	4065	4065	4065	4065	0
208	20250116	151500	762043690	4065	4070	4070	4065	71
209	20250116	151400	761754865	4075	4075	4075	4075	181
210	20250116	151300	761017290	4075	4075	4075	4075	0
211	20250116	151200	761017290	4075	4075	4075	4075	31
212	20250116	151100	760890965	4080	4080	4080	4080	1
213	20250116	151000	760886885	4080	4080	4080	4080	0
214	20250116	150900	760886885	4080	4080	4080	4080	0
215	20250116	150800	760886885	4080	4080	4080	4080	0
216	20250116	150700	760886885	4080	4080	4080	4080	6
217	20250116	150600	760862405	4085	4085	4085	4085	0
218	20250116	150500	760862405	4085	4085	4085	4085	5
219	20250116	150400	760841980	4085	4085	4085	4085	0
220	20250116	150300	760841980	4085	4085	4085	4080	6
221	20250116	150200	760817485	4090	4090	4090	4090	0
222	20250116	150100	760817485	4090	4090	4090	4090	0
223	20250116	150000	760817485	4090	4090	4090	4090	1
224	20250116	145900	760813395	4090	4090	4090	4090	0
225	20250116	145800	760813395	4090	4090	4090	4090	1
226	20250116	145700	760809305	4090	4090	4090	4090	1
227	20250116	145600	760805215	4090	4075	4090	4075	202
228	20250116	145500	759982035	4065	4065	4065	4065	0
229	20250116	145400	759982035	4065	4065	4065	4065	0
230	20250116	145300	759982035	4065	4065	4065	4065	0
231	20250116	145200	759982035	4065	4065	4065	4065	301
232	20250116	145100	758758470	4070	4070	4070	4070	0
233	20250116	145000	758758470	4070	4070	4070	4070	0
234	20250116	144900	758758470	4070	4070	4070	4070	0
235	20250116	144800	758758470	4070	4070	4070	4070	237
236	20250116	144700	757793880	4070	4070	4070	4070	500
237	20250116	144600	755758880	4070	4055	4070	4055	1155
238	20250116	144500	751061235	4055	4055	4055	4055	24
239	20250116	144400	750963915	4050	4050	4050	4050	1050
240	20250116	144300	746711415	4045	4045	4045	4045	1320
241	20250116	144200	741372015	4030	4045	4045	4030	1096
242	20250116	144100	736944685	4050	4050	4050	4050	400
243	20250116	144000	735324685	4050	4085	4090	4050	9716
244	20250116	143900	695687415	4075	4060	4095	4060	33735
245	20250116	143800	557852800	4060	4060	4060	4060	0
246	20250116	143700	557852800	4060	4060	4060	4060	30
247	20250116	143600	557731000	4050	4055	4055	4050	241
248	20250116	143500	556754910	4055	4055	4055	4055	7
249	20250116	143400	556726525	4060	4060	4060	4060	305
250	20250116	143300	555488225	4065	4065	4065	4065	124
251	20250116	143200	554984165	4070	4070	4070	4070	1
252	20250116	143100	554980095	4070	4070	4070	4070	0
253	20250116	143000	554980095	4070	4070	4070	4070	0
254	20250116	142900	554980095	4070	4080	4080	4070	2030
255	20250116	142800	546717945	4085	4085	4085	4085	11
256	20250116	142700	546673010	4085	4085	4085	4085	1804
257	20250116	142600	539303670	4105	4090	4105	4090	1000
258	20250116	142500	535205715	4090	4070	4100	4070	9282
259	20250116	142400	497253365	4070	4075	4090	4070	3955
260	20250116	142300	481134490	4075	4070	4075	4070	13
261	20250116	142200	481081575	4065	4065	4065	4065	1265
262	20250116	142100	475939350	4070	4075	4075	4070	246
263	20250116	142000	474937980	4075	4075	4075	4075	263
264	20250116	141900	473866255	4075	4075	4075	4075	116
265	20250116	141800	473393555	4075	4075	4075	4075	246
266	20250116	141700	472391105	4070	4070	4070	4070	0
267	20250116	141600	472391105	4070	4070	4070	4070	0
268	20250116	141500	472391105	4070	4070	4070	4070	0
269	20250116	141400	472391105	4070	4070	4070	4070	0
270	20250116	141300	472391105	4070	4070	4070	4070	730
271	20250116	141200	469420005	4075	4075	4075	4075	922
272	20250116	141100	465662855	4070	4070	4070	4070	0
273	20250116	141000	465662855	4070	4070	4070	4070	2018
274	20250116	140900	457449595	4070	4070	4070	4070	0
275	20250116	140800	457449595	4070	4070	4070	4070	0
276	20250116	140700	457449595	4070	4070	4070	4070	0
277	20250116	140600	457449595	4070	4070	4070	4070	10
278	20250116	140500	457408895	4075	4075	4075	4075	5
279	20250116	140400	457388520	4070	4070	4070	4070	0
280	20250116	140300	457388520	4070	4085	4085	4070	170
281	20250116	140200	456695365	4090	4090	4090	4090	1
282	20250116	140100	456691275	4085	4085	4085	4085	0
283	20250116	140000	456691275	4085	4090	4090	4085	7
284	20250116	135900	456662675	4095	4095	4095	4095	1
285	20250116	135800	456658580	4090	4090	4095	4090	3512
286	20250116	135700	442281020	4095	4095	4095	4095	2627
287	20250116	135600	431523455	4095	4095	4095	4095	3
288	20250116	135500	431511170	4085	4090	4090	4085	52
289	20250116	135400	431298620	4095	4095	4095	4095	3
290	20250116	135300	431286335	4095	4095	4095	4095	0
291	20250116	135200	431286335	4095	4095	4095	4095	11
292	20250116	135100	431241290	4095	4095	4095	4095	105
293	20250116	135000	430811315	4095	4090	4095	4090	2
294	20250116	134900	430803130	4095	4095	4095	4095	0
295	20250116	134800	430803130	4095	4095	4095	4095	1
296	20250116	134700	430799035	4080	4080	4080	4080	0
297	20250116	134600	430799035	4080	4085	4085	4080	1213
298	20250116	134500	425849945	4085	4085	4095	4085	1012
299	20250116	134400	421715905	4095	4095	4095	4095	0
300	20250116	134300	421715905	4095	4095	4095	4095	0
301	20250116	134200	421715905	4095	4095	4095	4095	2
302	20250116	134100	421707715	4075	4075	4075	4075	1000
303	20250116	134000	417632715	4070	4095	4095	4070	3190
304	20250116	133900	404624895	4095	4095	4095	4095	0
305	20250116	133800	404624895	4095	4095	4095	4095	9
306	20250116	133700	404588040	4090	4090	4090	4090	0
307	20250116	133600	404588040	4090	4105	4105	4090	7400
308	20250116	133500	374286050	4115	4115	4115	4115	0
309	20250116	133400	374286050	4115	4115	4115	4100	2515
310	20250116	133300	363964140	4115	4115	4115	4115	0
311	20250116	133200	363964140	4115	4115	4115	4115	0
312	20250116	133100	363964140	4115	4120	4120	4115	2500
313	20250116	133000	353673775	4120	4120	4120	4120	0
314	20250116	132900	353673775	4120	4120	4120	4120	0
315	20250116	132800	353673775	4120	4120	4120	4120	0
316	20250116	132700	353673775	4120	4120	4120	4120	0
317	20250116	132600	353673775	4120	4120	4120	4120	951
318	20250116	132500	349755655	4120	4120	4120	4120	1037
319	20250116	132400	345483215	4115	4130	4130	4110	4027
320	20250116	132300	328916120	4140	4140	4140	4140	513
321	20250116	132200	326792300	4135	4130	4155	4130	46726
322	20250116	132100	133135210	4125	4120	4125	4120	2953
323	20250116	132000	120958925	4120	4120	4120	4120	1
324	20250116	131900	120954805	4120	4120	4120	4120	0
325	20250116	131800	120954805	4120	4120	4120	4120	0
326	20250116	131700	120954805	4120	4120	4120	4120	7
327	20250116	131600	120925965	4115	4115	4115	4115	0
328	20250116	131500	120925965	4115	4115	4115	4115	14
329	20250116	131400	120868355	4115	4115	4115	4115	2
330	20250116	131300	120860125	4115	4120	4120	4115	15
331	20250116	131200	120798390	4120	4120	4120	4120	10
332	20250116	131100	120757190	4120	4120	4120	4120	2
333	20250116	131000	120748950	4110	4110	4110	4110	0
334	20250116	130900	120748950	4110	4110	4110	4110	0
335	20250116	130800	120748950	4110	4110	4110	4110	0
336	20250116	130700	120748950	4110	4110	4110	4110	1080
337	20250116	130600	116310150	4110	4110	4110	4110	10
338	20250116	130500	116269050	4105	4105	4105	4105	0
339	20250116	130400	116269050	4105	4105	4105	4105	0
340	20250116	130300	116269050	4105	4105	4105	4105	0
341	20250116	130200	116269050	4105	4105	4105	4105	0
342	20250116	130100	116269050	4105	4105	4105	4105	0
343	20250116	130000	116269050	4105	4105	4105	4105	0
344	20250116	125900	116269050	4105	4105	4105	4105	0
345	20250116	125800	116269050	4105	4105	4105	4105	0
346	20250116	125700	116269050	4105	4110	4110	4105	1032
347	20250116	125600	112032670	4110	4110	4110	4110	0
348	20250116	125500	112032670	4110	4110	4110	4110	5
349	20250116	125400	112012120	4100	4100	4100	4100	0
350	20250116	125300	112012120	4100	4100	4100	4100	0
351	20250116	125200	112012120	4100	4100	4100	4100	0
352	20250116	125100	112012120	4100	4100	4100	4100	0
353	20250116	125000	112012120	4100	4100	4100	4100	0
354	20250116	124900	112012120	4100	4100	4100	4100	0
355	20250116	124800	112012120	4100	4110	4110	4100	5000
356	20250116	124700	91502370	4115	4110	4115	4110	1883
357	20250116	124600	83761740	4115	4115	4115	4115	676
358	20250116	124500	80980000	4120	4120	4120	4120	10
359	20250116	124400	80938800	4120	4120	4120	4120	0
360	20250116	124300	80938800	4120	4120	4120	4120	0
361	20250116	124200	80938800	4120	4120	4120	4120	0
362	20250116	124100	80938800	4120	4120	4120	4120	1000
363	20250116	124000	76818800	4120	4120	4120	4120	0
364	20250116	123900	76818800	4120	4120	4120	4120	1
365	20250116	123800	76814680	4120	4120	4120	4120	0
366	20250116	123700	76814680	4120	4120	4120	4120	1093
367	20250116	123600	72311520	4120	4120	4120	4120	0
368	20250116	123500	72311520	4120	4120	4120	4120	0
369	20250116	123400	72311520	4120	4120	4120	4120	0
370	20250116	123300	72311520	4120	4120	4120	4120	18
371	20250116	123200	72237360	4120	4120	4120	4120	10
372	20250116	123100	72196160	4120	4120	4120	4120	0
373	20250116	123000	72196160	4120	4120	4120	4120	19
374	20250116	122900	72117880	4120	4120	4120	4120	0
375	20250116	122800	72117880	4120	4120	4120	4120	0
376	20250116	122700	72117880	4120	4120	4120	4120	0
377	20250116	122600	72117880	4120	4120	4120	4120	0
378	20250116	122500	72117880	4120	4120	4120	4120	10
379	20250116	122400	72076680	4120	4120	4120	4120	10
380	20250116	122300	72035480	4120	4120	4120	4120	4
381	20250116	122200	72019000	4115	4120	4120	4115	186
382	20250116	122100	71253580	4120	4120	4120	4120	14
383	20250116	122000	71195900	4120	4120	4120	4120	0
384	20250116	121900	71195900	4120	4125	4125	4120	784
385	20250116	121800	67965600	4125	4125	4125	4125	0
386	20250116	121700	67965600	4125	4125	4125	4125	0
387	20250116	121600	67965600	4125	4125	4125	4125	0
388	20250116	121500	67965600	4125	4125	4125	4125	0
389	20250116	121400	67965600	4125	4125	4125	4125	0
390	20250116	121300	67965600	4125	4125	4125	4125	0
391	20250116	121200	67965600	4125	4125	4125	4125	0
392	20250116	121100	67965600	4125	4125	4125	4125	0
393	20250116	121000	67965600	4125	4125	4125	4125	0
394	20250116	120900	67965600	4125	4125	4125	4125	0
395	20250116	120800	67965600	4125	4125	4125	4125	0
396	20250116	120700	67965600	4125	4125	4125	4125	0
397	20250116	120600	67965600	4125	4125	4125	4125	0
398	20250116	120500	67965600	4125	4125	4125	4125	0
399	20250116	120400	67965600	4125	4125	4125	4125	0
400	20250116	120300	67965600	4125	4125	4125	4125	0
401	20250116	120200	67965600	4125	4125	4125	4125	0
402	20250116	120100	67965600	4125	4125	4125	4125	0
403	20250116	120000	67965600	4125	4125	4125	4125	0
404	20250116	115900	67965600	4125	4125	4125	4125	13
405	20250116	115800	67911975	4125	4125	4125	4125	0
406	20250116	115700	67911975	4125	4125	4125	4125	0
407	20250116	115600	67911975	4125	4125	4125	4125	0
408	20250116	115500	67911975	4125	4125	4125	4125	0
409	20250116	115400	67911975	4125	4125	4125	4125	373
410	20250116	115300	66373350	4130	4130	4130	4130	5
411	20250116	115200	66352700	4130	4130	4130	4130	0
412	20250116	115100	66352700	4130	4130	4130	4130	0
413	20250116	115000	66352700	4130	4130	4130	4130	0
414	20250116	114900	66352700	4130	4130	4130	4130	0
415	20250116	114800	66352700	4130	4130	4130	4130	0
416	20250116	114700	66352700	4130	4130	4130	4130	0
417	20250116	114600	66352700	4130	4130	4130	4130	0
418	20250116	114500	66352700	4130	4130	4130	4130	0
419	20250116	114400	66352700	4130	4130	4130	4130	0
420	20250116	114300	66352700	4130	4130	4130	4130	5
421	20250116	114200	66332050	4125	4125	4125	4125	0
422	20250116	114100	66332050	4125	4125	4125	4125	0
423	20250116	114000	66332050	4125	4125	4125	4125	0
424	20250116	113900	66332050	4125	4125	4125	4125	0
425	20250116	113800	66332050	4125	4125	4125	4125	0
426	20250116	113700	66332050	4125	4125	4125	4125	0
427	20250116	113600	66332050	4125	4125	4125	4125	0
428	20250116	113500	66332050	4125	4125	4125	4125	0
429	20250116	113400	66332050	4125	4125	4125	4125	0
430	20250116	113300	66332050	4125	4125	4125	4125	0
431	20250116	113200	66332050	4125	4125	4125	4125	0
432	20250116	113100	66332050	4125	4125	4125	4125	0
433	20250116	113000	66332050	4125	4125	4125	4125	0
434	20250116	112900	66332050	4125	4125	4125	4125	0
435	20250116	112800	66332050	4125	4125	4125	4125	0
436	20250116	112700	66332050	4125	4125	4125	4125	0
437	20250116	112600	66332050	4125	4125	4125	4125	0
438	20250116	112500	66332050	4125	4125	4125	4125	0
439	20250116	112400	66332050	4125	4125	4125	4125	43
440	20250116	112300	66154675	4135	4135	4135	4135	0
441	20250116	112200	66154675	4135	4135	4135	4135	0
442	20250116	112100	66154675	4135	4135	4135	4135	0
443	20250116	112000	66154675	4135	4135	4135	4135	0
444	20250116	111900	66154675	4135	4135	4135	4135	0
445	20250116	111800	66154675	4135	4135	4135	4135	0
446	20250116	111700	66154675	4135	4135	4135	4135	0
447	20250116	111600	66154675	4135	4135	4135	4135	0
448	20250116	111500	66154675	4135	4135	4135	4135	0
449	20250116	111400	66154675	4135	4135	4135	4135	0
450	20250116	111300	66154675	4135	4135	4135	4135	0
451	20250116	111200	66154675	4135	4135	4135	4135	0
452	20250116	111100	66154675	4135	4135	4135	4135	0
453	20250116	111000	66154675	4135	4135	4135	4135	0
454	20250116	110900	66154675	4135	4135	4135	4135	0
455	20250116	110800	66154675	4135	4135	4135	4135	0
456	20250116	110700	66154675	4135	4135	4135	4135	0
457	20250116	110600	66154675	4135	4135	4135	4135	0
458	20250116	110500	66154675	4135	4135	4135	4135	0
459	20250116	110400	66154675	4135	4135	4135	4135	0
460	20250116	110300	66154675	4135	4135	4135	4135	0
461	20250116	110200	66154675	4135	4135	4135	4135	0
462	20250116	110100	66154675	4135	4135	4135	4135	0
463	20250116	110000	66154675	4135	4135	4135	4135	0
464	20250116	105900	66154675	4135	4135	4135	4135	0
465	20250116	105800	66154675	4135	4135	4135	4135	0
466	20250116	105700	66154675	4135	4135	4135	4135	0
467	20250116	105600	66154675	4135	4135	4135	4135	0
468	20250116	105500	66154675	4135	4135	4135	4135	0
469	20250116	105400	66154675	4135	4135	4135	4135	0
470	20250116	105300	66154675	4135	4135	4135	4135	0
471	20250116	105200	66154675	4135	4135	4135	4135	1
472	20250116	105100	66150540	4115	4115	4115	4115	0
473	20250116	105000	66150540	4115	4115	4115	4115	0
474	20250116	104900	66150540	4115	4115	4115	4115	0
475	20250116	104800	66150540	4115	4115	4115	4115	0
476	20250116	104700	66150540	4115	4120	4120	4115	1967
477	20250116	104600	58053455	4120	4120	4120	4120	0
478	20250116	104500	58053455	4120	4120	4120	4120	0
479	20250116	104400	58053455	4120	4120	4120	4120	0
480	20250116	104300	58053455	4120	4125	4125	4120	800
481	20250116	104200	54757405	4125	4125	4125	4125	0
482	20250116	104100	54757405	4125	4125	4125	4125	0
483	20250116	104000	54757405	4125	4125	4125	4125	0
484	20250116	103900	54757405	4125	4125	4125	4125	3
485	20250116	103800	54745030	4125	4125	4125	4125	0
486	20250116	103700	54745030	4125	4125	4125	4125	0
487	20250116	103600	54745030	4125	4125	4125	4125	0
488	20250116	103500	54745030	4125	4125	4125	4125	0
489	20250116	103400	54745030	4125	4125	4125	4125	1
490	20250116	103300	54740905	4120	4120	4120	4120	0
491	20250116	103200	54740905	4120	4125	4125	4120	2000
492	20250116	103100	46494620	4130	4130	4130	4130	0
493	20250116	103000	46494620	4130	4130	4130	4130	0
494	20250116	102900	46494620	4130	4130	4130	4130	0
495	20250116	102800	46494620	4130	4130	4130	4130	0
496	20250116	102700	46494620	4130	4130	4130	4130	0
497	20250116	102600	46494620	4130	4130	4130	4130	0
498	20250116	102500	46494620	4130	4130	4130	4130	0
499	20250116	102400	46494620	4130	4130	4130	4130	136
500	20250116	102300	45932940	4130	4130	4130	4130	1864
501	20250116	102200	38234620	4120	4120	4120	4120	0
502	20250116	102100	38234620	4120	4120	4120	4120	0
503	20250116	102000	38234620	4120	4130	4130	4120	2000
504	20250116	101900	29994400	4125	4125	4125	4125	0
505	20250116	101800	29994400	4125	4125	4125	4125	0
506	20250116	101700	29994400	4125	4125	4125	4125	0
507	20250116	101600	29994400	4125	4125	4125	4125	0
508	20250116	101500	29994400	4125	4125	4125	4125	0
509	20250116	101400	29994400	4125	4125	4125	4125	0
510	20250116	101300	29994400	4125	4125	4125	4125	965
511	20250116	101200	26013775	4140	4140	4140	4140	4
512	20250116	101100	25997215	4140	4140	4140	4140	0
513	20250116	101000	25997215	4140	4140	4140	4140	0
514	20250116	100900	25997215	4140	4140	4140	4140	0
515	20250116	100800	25997215	4140	4140	4140	4140	0
516	20250116	100700	25997215	4140	4140	4140	4140	2000
517	20250116	100600	17717215	4140	4140	4140	4140	1
518	20250116	100500	17713075	4140	4140	4140	4140	0
519	20250116	100400	17713075	4140	4140	4140	4140	2
520	20250116	100300	17704795	4140	4140	4140	4140	1
521	20250116	100200	17700655	4125	4125	4125	4125	0
522	20250116	100100	17700655	4125	4125	4125	4125	0
523	20250116	100000	17700655	4125	4125	4125	4125	0
524	20250116	095900	17700655	4125	4125	4125	4125	0
525	20250116	095800	17700655	4125	4125	4125	4125	0
526	20250116	095700	17700655	4125	4130	4130	4125	936
527	20250116	095600	13836395	4135	4135	4135	4135	0
528	20250116	095500	13836395	4135	4135	4135	4135	0
529	20250116	095400	13836395	4135	4135	4135	4135	222
530	20250116	095300	12918425	4140	4140	4140	4140	0
531	20250116	095200	12918425	4140	4140	4140	4140	0
532	20250116	095100	12918425	4140	4140	4140	4140	0
533	20250116	095000	12918425	4140	4140	4140	4140	0
534	20250116	094900	12918425	4140	4140	4140	4140	0
535	20250116	094800	12918425	4140	4140	4140	4140	0
536	20250116	094700	12918425	4140	4140	4140	4140	0
537	20250116	094600	12918425	4140	4140	4140	4140	63
538	20250116	094500	12657605	4140	4140	4140	4140	1000
539	20250116	094400	8517605	4145	4145	4145	4145	0
540	20250116	094300	8517605	4145	4145	4145	4145	0
541	20250116	094200	8517605	4145	4145	4145	4145	0
542	20250116	094100	8517605	4145	4145	4145	4145	0
543	20250116	094000	8517605	4145	4145	4145	4145	37
544	20250116	093900	8364240	4145	4145	4145	4145	5
545	20250116	093800	8343515	4135	4135	4135	4135	0
546	20250116	093700	8343515	4135	4135	4135	4135	0
547	20250116	093600	8343515	4135	4135	4135	4135	0
548	20250116	093500	8343515	4135	4135	4135	4135	0
549	20250116	093400	8343515	4135	4140	4140	4135	182
550	20250116	093300	7590815	4160	4160	4160	4160	0
551	20250116	093200	7590815	4160	4145	4160	4145	568
552	20250116	093100	5236355	4160	4160	4160	4160	1
553	20250116	093000	5232195	4160	4160	4160	4160	5
554	20250116	092900	5211395	4145	4145	4145	4145	2
555	20250116	092800	5203105	4150	4150	4150	4150	170
556	20250116	092700	4497605	4145	4145	4145	4145	0
557	20250116	092600	4497605	4145	4145	4145	4145	31
558	20250116	092500	4369110	4150	4150	4150	4150	0
559	20250116	092400	4369110	4150	4150	4150	4150	0
560	20250116	092300	4369110	4150	4150	4150	4150	0
561	20250116	092200	4369110	4150	4150	4150	4150	0
562	20250116	092100	4369110	4150	4150	4150	4150	0
563	20250116	092000	4369110	4150	4150	4150	4150	0
564	20250116	091900	4369110	4150	4150	4150	4150	0
565	20250116	091800	4369110	4150	4150	4150	4150	0
566	20250116	091700	4369110	4150	4150	4150	4150	2
567	20250116	091600	4360810	4150	4150	4150	4150	1
568	20250116	091500	4356660	4145	4145	4145	4145	0
569	20250116	091400	4356660	4145	4145	4145	4145	0
570	20250116	091300	4356660	4145	4145	4145	4145	0
571	20250116	091200	4356660	4145	4145	4145	4145	1000
572	20250116	091100	211660	4150	4150	4150	4150	0
573	20250116	091000	211660	4150	4150	4150	4150	20
574	20250116	090900	128660	4150	4150	4150	4150	0
575	20250116	090800	128660	4150	4150	4150	4150	0
576	20250116	090700	128660	4150	4150	4150	4150	29
577	20250116	090600	8310	4150	4150	4150	4150	0
578	20250116	090500	8310	4150	4150	4150	4150	0
579	20250116	090400	8310	4150	4150	4150	4150	1
580	20250116	090300	4160	4160	4160	4160	4160	0
581	20250116	090200	4160	4160	4160	4160	4160	1
582	20250116	090100	0	4115	4115	4115	4115	0
583	20250116	090000	0	4115	4115	4115	4115	0