KissMeData/035610/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191900	27504095070	4050	4050	4050	4050	74244
3	20250114	191800	27504095070	4050	4050	4050	4050	0
4	20250114	191700	27504095070	4050	4050	4050	4050	0
5	20250114	191600	27504095070	4050	4050	4050	4050	0
6	20250114	191500	27504095070	4050	4050	4050	4050	0
7	20250114	191400	27504095070	4050	4050	4050	4050	0
8	20250114	191300	27504095070	4050	4050	4050	4050	0
9	20250114	191200	27504095070	4050	4050	4050	4050	0
10	20250114	191100	27504095070	4050	4050	4050	4050	0
11	20250114	191000	27504095070	4050	4050	4050	4050	0
12	20250114	190900	27504095070	4050	4050	4050	4050	0
13	20250114	190800	27504095070	4050	4050	4050	4050	0
14	20250114	190700	27504095070	4050	4050	4050	4050	0
15	20250114	190600	27504095070	4050	4050	4050	4050	0
16	20250114	190500	27504095070	4050	4050	4050	4050	0
17	20250114	190400	27504095070	4050	4050	4050	4050	0
18	20250114	190300	27504095070	4050	4050	4050	4050	0
19	20250114	190200	27504095070	4050	4050	4050	4050	0
20	20250114	190100	27504095070	4050	4050	4050	4050	0
21	20250114	190000	27504095070	4050	4050	4050	4050	0
22	20250114	185900	27504095070	4050	4050	4050	4050	0
23	20250114	185800	27504095070	4050	4050	4050	4050	0
24	20250114	185700	27504095070	4050	4050	4050	4050	0
25	20250114	185600	27504095070	4050	4050	4050	4050	0
26	20250114	185500	27504095070	4050	4050	4050	4050	0
27	20250114	185400	27504095070	4050	4050	4050	4050	0
28	20250114	185300	27504095070	4050	4050	4050	4050	0
29	20250114	185200	27504095070	4050	4050	4050	4050	0
30	20250114	185100	27504095070	4050	4050	4050	4050	0
31	20250114	185000	27504095070	4050	4050	4050	4050	0
32	20250114	184900	27504095070	4050	4050	4050	4050	74244
33	20250114	184800	27504095070	4050	4050	4050	4050	0
34	20250114	184700	27504095070	4050	4050	4050	4050	0
35	20250114	184600	27504095070	4050	4050	4050	4050	0
36	20250114	184500	27504095070	4050	4050	4050	4050	0
37	20250114	184400	27504095070	4050	4050	4050	4050	0
38	20250114	184300	27504095070	4050	4050	4050	4050	0
39	20250114	184200	27504095070	4050	4050	4050	4050	0
40	20250114	184100	27504095070	4050	4050	4050	4050	0
41	20250114	184000	27504095070	4050	4050	4050	4050	0
42	20250114	183900	27504095070	4050	4050	4050	4050	0
43	20250114	183800	27504095070	4050	4050	4050	4050	0
44	20250114	183700	27504095070	4050	4050	4050	4050	0
45	20250114	183600	27504095070	4050	4050	4050	4050	0
46	20250114	183500	27504095070	4050	4050	4050	4050	0
47	20250114	183400	27504095070	4050	4050	4050	4050	0
48	20250114	183300	27504095070	4050	4050	4050	4050	0
49	20250114	183200	27504095070	4050	4050	4050	4050	0
50	20250114	183100	27504095070	4050	4050	4050	4050	0
51	20250114	183000	27504095070	4050	4050	4050	4050	0
52	20250114	182900	27504095070	4050	4050	4050	4050	0
53	20250114	182800	27504095070	4050	4050	4050	4050	0
54	20250114	182700	27504095070	4050	4050	4050	4050	0
55	20250114	182600	27504095070	4050	4050	4050	4050	0
56	20250114	182500	27504095070	4050	4050	4050	4050	0
57	20250114	182400	27504095070	4050	4050	4050	4050	0
58	20250114	182300	27504095070	4050	4050	4050	4050	0
59	20250114	182200	27504095070	4050	4050	4050	4050	0
60	20250114	182100	27504095070	4050	4050	4050	4050	0
61	20250114	182000	27504095070	4050	4050	4050	4050	0
62	20250114	181900	27504095070	4050	4050	4050	4050	74244
63	20250114	181800	27504095070	4050	4050	4050	4050	0
64	20250114	181700	27504095070	4050	4050	4050	4050	0
65	20250114	181600	27504095070	4050	4050	4050	4050	0
66	20250114	181500	27504095070	4050	4050	4050	4050	0
67	20250114	181400	27504095070	4050	4050	4050	4050	0
68	20250114	181300	27504095070	4050	4050	4050	4050	0
69	20250114	181200	27504095070	4050	4050	4050	4050	0
70	20250114	181100	27504095070	4050	4050	4050	4050	0
71	20250114	181000	27504095070	4050	4050	4050	4050	0
72	20250114	180900	27504095070	4050	4050	4050	4050	0
73	20250114	180800	27504095070	4050	4050	4050	4050	0
74	20250114	180700	27504095070	4050	4050	4050	4050	0
75	20250114	180600	27504095070	4050	4050	4050	4050	0
76	20250114	180500	27504095070	4050	4050	4050	4050	0
77	20250114	180400	27504095070	4050	4050	4050	4050	0
78	20250114	180300	27504095070	4050	4050	4050	4050	0
79	20250114	180200	27504095070	4050	4050	4050	4050	0
80	20250114	180100	27504095070	4050	4050	4050	4050	0
81	20250114	180000	27504095070	4050	4050	4050	4050	0
82	20250114	175900	27504095070	4050	4050	4050	4050	0
83	20250114	175800	27504095070	4050	4050	4050	4050	0
84	20250114	175700	27504095070	4050	4050	4050	4050	0
85	20250114	175600	27504095070	4050	4050	4050	4050	0
86	20250114	175500	27504095070	4050	4050	4050	4050	0
87	20250114	175400	27504095070	4050	4050	4050	4050	0
88	20250114	175300	27504095070	4050	4050	4050	4050	0
89	20250114	175200	27504095070	4050	4050	4050	4050	0
90	20250114	175100	27504095070	4050	4050	4050	4050	0
91	20250114	175000	27504095070	4050	4050	4050	4050	0
92	20250114	174900	27504095070	4050	4050	4050	4050	74244
93	20250114	174800	27504095070	4050	4050	4050	4050	0
94	20250114	174700	27504095070	4050	4050	4050	4050	0
95	20250114	174600	27504095070	4050	4050	4050	4050	0
96	20250114	174500	27504095070	4050	4050	4050	4050	0
97	20250114	174400	27504095070	4050	4050	4050	4050	0
98	20250114	174300	27504095070	4050	4050	4050	4050	0
99	20250114	174200	27504095070	4050	4050	4050	4050	0
100	20250114	174100	27504095070	4050	4050	4050	4050	0
101	20250114	174000	27504095070	4050	4050	4050	4050	0
102	20250114	173900	27504095070	4050	4050	4050	4050	0
103	20250114	173800	27504095070	4050	4050	4050	4050	0
104	20250114	173700	27504095070	4050	4050	4050	4050	0
105	20250114	173600	27504095070	4050	4050	4050	4050	0
106	20250114	173500	27504095070	4050	4050	4050	4050	0
107	20250114	173400	27504095070	4050	4050	4050	4050	0
108	20250114	173300	27504095070	4050	4050	4050	4050	0
109	20250114	173200	27504095070	4050	4050	4050	4050	0
110	20250114	173100	27504095070	4050	4050	4050	4050	0
111	20250114	173000	27504095070	4050	4050	4050	4050	0
112	20250114	172900	27504095070	4050	4050	4050	4050	0
113	20250114	172800	27504095070	4050	4050	4050	4050	0
114	20250114	172700	27504095070	4050	4050	4050	4050	0
115	20250114	172600	27504095070	4050	4050	4050	4050	0
116	20250114	172500	27504095070	4050	4050	4050	4050	0
117	20250114	172400	27504095070	4050	4050	4050	4050	0
118	20250114	172300	27504095070	4050	4050	4050	4050	0
119	20250114	172200	27504095070	4050	4050	4050	4050	0
120	20250114	172100	27504095070	4050	4050	4050	4050	0
121	20250114	172000	27504095070	4050	4050	4050	4050	0
122	20250114	171900	27504095070	4050	4050	4050	4050	74244
123	20250114	171800	27504095070	4050	4050	4050	4050	0
124	20250114	171700	27504095070	4050	4050	4050	4050	0
125	20250114	171600	27504095070	4050	4050	4050	4050	0
126	20250114	171500	27504095070	4050	4050	4050	4050	0
127	20250114	171400	27504095070	4050	4050	4050	4050	0
128	20250114	171300	27504095070	4050	4050	4050	4050	0
129	20250114	171200	27504095070	4050	4050	4050	4050	0
130	20250114	171100	27504095070	4050	4050	4050	4050	0
131	20250114	171000	27504095070	4050	4050	4050	4050	0
132	20250114	170900	27504095070	4050	4050	4050	4050	0
133	20250114	170800	27504095070	4050	4050	4050	4050	0
134	20250114	170700	27504095070	4050	4050	4050	4050	0
135	20250114	170600	27504095070	4050	4050	4050	4050	0
136	20250114	170500	27504095070	4050	4050	4050	4050	0
137	20250114	170400	27504095070	4050	4050	4050	4050	0
138	20250114	170300	27504095070	4050	4050	4050	4050	0
139	20250114	170200	27504095070	4050	4050	4050	4050	0
140	20250114	170100	27504095070	4050	4050	4050	4050	0
141	20250114	170000	27504095070	4050	4050	4050	4050	0
142	20250114	165900	27504095070	4050	4050	4050	4050	0
143	20250114	165800	27504095070	4050	4050	4050	4050	0
144	20250114	165700	27504095070	4050	4050	4050	4050	0
145	20250114	165600	27504095070	4050	4050	4050	4050	0
146	20250114	165500	27504095070	4050	4050	4050	4050	0
147	20250114	165400	27504095070	4050	4050	4050	4050	0
148	20250114	165300	27504095070	4050	4050	4050	4050	0
149	20250114	165200	27504095070	4050	4050	4050	4050	0
150	20250114	165100	27504095070	4050	4050	4050	4050	0
151	20250114	165000	27504095070	4050	4050	4050	4050	0
152	20250114	164900	27504095070	4050	4050	4050	4050	74244
153	20250114	164800	27504095070	4050	4050	4050	4050	0
154	20250114	164700	27504095070	4050	4050	4050	4050	0
155	20250114	164600	27504095070	4050	4050	4050	4050	0
156	20250114	164500	27504095070	4050	4050	4050	4050	0
157	20250114	164400	27504095070	4050	4050	4050	4050	0
158	20250114	164300	27504095070	4050	4050	4050	4050	0
159	20250114	164200	27504095070	4050	4050	4050	4050	0
160	20250114	164100	27504095070	4050	4050	4050	4050	0
161	20250114	164000	27504095070	4050	4050	4050	4050	0
162	20250114	163900	27504095070	4050	4050	4050	4050	0
163	20250114	163800	27504095070	4050	4050	4050	4050	0
164	20250114	163700	27504095070	4050	4050	4050	4050	0
165	20250114	163600	27504095070	4050	4050	4050	4050	0
166	20250114	163500	27504095070	4050	4050	4050	4050	0
167	20250114	163400	27504095070	4050	4050	4050	4050	0
168	20250114	163300	27504095070	4050	4050	4050	4050	0
169	20250114	163200	27504095070	4050	4050	4050	4050	0
170	20250114	163100	27504095070	4050	4050	4050	4050	0
171	20250114	163000	27504095070	4050	4050	4050	4050	0
172	20250114	162900	27504095070	4050	4050	4050	4050	0
173	20250114	162800	27504095070	4050	4050	4050	4050	0
174	20250114	162700	27504095070	4050	4050	4050	4050	0
175	20250114	162600	27504095070	4050	4050	4050	4050	0
176	20250114	162500	27504095070	4050	4050	4050	4050	0
177	20250114	162400	27504095070	4050	4050	4050	4050	0
178	20250114	162300	27504095070	4050	4050	4050	4050	0
179	20250114	162200	27504095070	4050	4050	4050	4050	0
180	20250114	162100	27504095070	4050	4050	4050	4050	0
181	20250114	162000	27504095070	4050	4050	4050	4050	0
182	20250114	161900	27504095070	4050	4050	4050	4050	74244
183	20250114	161800	27504095070	4050	4050	4050	4050	0
184	20250114	161700	27504095070	4050	4050	4050	4050	0
185	20250114	161600	27504095070	4050	4050	4050	4050	0
186	20250114	161500	27504095070	4050	4050	4050	4050	0
187	20250114	161400	27504095070	4050	4050	4050	4050	0
188	20250114	161300	27504095070	4050	4050	4050	4050	0
189	20250114	161200	27504095070	4050	4050	4050	4050	0
190	20250114	161100	27504095070	4050	4050	4050	4050	0
191	20250114	161000	27504095070	4050	4050	4050	4050	0
192	20250114	160900	27504095070	4050	4050	4050	4050	0
193	20250114	160800	27504095070	4050	4050	4050	4050	0
194	20250114	160700	27504095070	4050	4050	4050	4050	0
195	20250114	160600	27504095070	4050	4050	4050	4050	0
196	20250114	160500	27504095070	4050	4050	4050	4050	0
197	20250114	160400	27504095070	4050	4050	4050	4050	0
198	20250114	160300	27504095070	4050	4050	4050	4050	0
199	20250114	160200	27504095070	4050	4050	4050	4050	0
200	20250114	160100	27504095070	4050	4050	4050	4050	0
201	20250114	160000	27504095070	4050	4050	4050	4050	0
202	20250114	155900	27504095070	4050	4050	4050	4050	0
203	20250114	155800	27504095070	4050	4050	4050	4050	0
204	20250114	155700	27504095070	4050	4050	4050	4050	0
205	20250114	155600	27504095070	4050	4050	4050	4050	0
206	20250114	155500	27504095070	4050	4050	4050	4050	0
207	20250114	155400	27504095070	4050	4050	4050	4050	0
208	20250114	155300	27504095070	4050	4050	4050	4050	0
209	20250114	155200	27504095070	4050	4050	4050	4050	0
210	20250114	155100	27504095070	4050	4050	4050	4050	0
211	20250114	155000	27504095070	4050	4050	4050	4050	0
212	20250114	154900	27504095070	4050	4050	4050	4050	74244
213	20250114	154800	27504095070	4050	4050	4050	4050	0
214	20250114	154700	27504095070	4050	4050	4050	4050	0
215	20250114	154600	27504095070	4050	4050	4050	4050	0
216	20250114	154500	27504095070	4050	4050	4050	4050	0
217	20250114	154400	27504095070	4050	4050	4050	4050	0
218	20250114	154300	27504095070	4050	4050	4050	4050	0
219	20250114	154200	27504095070	4050	4050	4050	4050	0
220	20250114	154100	27504095070	4050	4050	4050	4050	0
221	20250114	154000	27504095070	4050	4050	4050	4050	0
222	20250114	153900	27504095070	4050	4050	4050	4050	0
223	20250114	153800	27504095070	4050	4050	4050	4050	0
224	20250114	153700	27504095070	4050	4050	4050	4050	0
225	20250114	153600	27504095070	4050	4050	4050	4050	0
226	20250114	153500	27504095070	4050	4050	4050	4050	0
227	20250114	153400	27504095070	4050	4050	4050	4050	0
228	20250114	153300	27504095070	4050	4050	4050	4050	0
229	20250114	153200	27504095070	4050	4050	4050	4050	74244
230	20250114	153100	27203406870	4085	4085	4085	4085	0
231	20250114	153000	27203406870	4085	4085	4085	4085	0
232	20250114	152900	27203406870	4085	4085	4085	4085	0
233	20250114	152800	27203406870	4085	4085	4085	4085	0
234	20250114	152700	27203406870	4085	4085	4085	4085	0
235	20250114	152600	27203406870	4085	4085	4085	4085	0
236	20250114	152500	27203406870	4085	4085	4085	4085	0
237	20250114	152400	27203406870	4085	4085	4085	4085	0
238	20250114	152300	27203406870	4085	4085	4085	4085	0
239	20250114	152200	27203406870	4085	4085	4085	4085	0
240	20250114	152100	27203406870	4085	4085	4085	4085	0
241	20250114	152000	27203406870	4085	4085	4085	4085	0
242	20250114	151900	27203406870	4085	4085	4085	4085	0
243	20250114	151800	27203406870	4085	4085	4090	4085	3484
244	20250114	151700	27189174720	4085	4100	4105	4085	39146
245	20250114	151600	27029044415	4100	4120	4125	4100	13830
246	20250114	151500	26972164785	4120	4120	4125	4100	28561
247	20250114	151400	26854870555	4115	4130	4135	4110	31703
248	20250114	151300	26724356210	4130	4190	4190	4130	51508
249	20250114	151200	26510054590	4190	4185	4195	4180	7453
250	20250114	151100	26478861450	4185	4185	4190	4175	5038
251	20250114	151000	26457794760	4185	4170	4205	4165	24243
252	20250114	150900	26356285805	4170	4170	4185	4160	11023
253	20250114	150800	26310341615	4165	4190	4195	4160	28383
254	20250114	150700	26191902235	4195	4190	4200	4175	13651
255	20250114	150600	26134788460	4190	4200	4205	4185	23524
256	20250114	150500	26036158595	4200	4195	4215	4190	20614
257	20250114	150400	25949585150	4195	4205	4205	4195	9360
258	20250114	150300	25910306560	4205	4220	4225	4180	27632
259	20250114	150200	25794047580	4220	4220	4225	4215	14851
260	20250114	150100	25731367340	4220	4180	4225	4180	20907
261	20250114	150000	25643395035	4180	4240	4255	4180	50170
262	20250114	145900	25432346280	4245	4215	4245	4200	33295
263	20250114	145800	25291977215	4215	4240	4250	4200	103865
264	20250114	145700	24853593885	4245	4265	4290	4245	66552
265	20250114	145600	24569696370	4265	4315	4330	4260	107362
266	20250114	145500	24110236425	4315	4385	4410	4310	58269
267	20250114	145400	23857214945	4385	4360	4435	4355	59167
268	20250114	145300	23596804840	4360	4325	4400	4320	57608
269	20250114	145200	23344732785	4325	4375	4380	4310	84249
270	20250114	145100	22979736230	4380	4395	4420	4350	60273
271	20250114	145000	22714964915	4400	4455	4455	4320	192730
272	20250114	144900	21870890745	4450	4490	4520	4420	110907
273	20250114	144800	21375492075	4490	4535	4565	4470	140415
274	20250114	144700	20742403095	4535	4595	4705	4505	200235
275	20250114	144600	19821897070	4595	4635	4670	4555	110319
276	20250114	144500	19314249325	4660	4705	4705	4630	88744
277	20250114	144400	18900394720	4700	4650	4730	4580	180655
278	20250114	144300	18056351470	4650	4590	4700	4585	243227
279	20250114	144200	16924017890	4585	4635	4640	4555	201668
280	20250114	144100	15996909745	4635	4685	4715	4585	219328
281	20250114	144000	14979364430	4685	4780	4790	4620	301070
282	20250114	143900	13560036495	4780	4925	4925	4780	212422
283	20250114	143800	12532751175	4925	4890	4960	4875	419659
284	20250114	143700	10464470585	4895	4810	4900	4810	375723
285	20250114	143600	8635190380	4810	4850	4850	4760	160151
286	20250114	143500	7867272630	4830	4880	4895	4780	238192
287	20250114	143400	6714160390	4890	4735	4900	4730	369751
288	20250114	143300	4937632685	4735	4695	4820	4685	491590
289	20250114	143200	2607415015	4695	4535	4695	4525	345945
290	20250114	143100	1020325350	4475	4475	4475	4475	0
291	20250114	143000	1020325350	4475	4265	4475	4260	97672
292	20250114	142900	590063020	4265	4255	4270	4255	1827
293	20250114	142800	582276825	4260	4270	4275	4260	6308
294	20250114	142700	555312185	4275	4280	4310	4275	5949
295	20250114	142600	529714240	4275	4220	4305	4220	6862
296	20250114	142500	500304525	4210	4300	4335	4200	39941
297	20250114	142400	328738615	4320	4270	4320	4235	20636
298	20250114	142300	240128400	4275	4250	4275	4250	8423
299	20250114	142200	204250395	4245	4185	4250	4175	4013
300	20250114	142100	187384445	4185	4185	4185	4180	270
301	20250114	142000	186255050	4185	4200	4200	4185	753
302	20250114	141900	183097175	4200	4205	4205	4200	290
303	20250114	141800	181878320	4205	4220	4220	4200	529
304	20250114	141700	179652595	4185	4200	4260	4180	5865
305	20250114	141600	154872425	4200	4145	4200	4105	7620
306	20250114	141500	122994280	4140	4080	4140	4080	1935
307	20250114	141400	115014690	4080	4080	4100	4080	1988
308	20250114	141300	106884725	4080	4080	4080	4080	2465
309	20250114	141200	96827525	4075	4075	4075	4075	0
310	20250114	141100	96827525	4075	4075	4075	4075	1
311	20250114	141000	96823450	4080	4075	4080	4075	854
312	20250114	140900	93339135	4075	4075	4075	4075	1000
313	20250114	140800	89264135	4075	4085	4085	4075	106
314	20250114	140700	88831180	4090	4090	4090	4090	0
315	20250114	140600	88831180	4090	4090	4090	4090	0
316	20250114	140500	88831180	4090	4090	4090	4090	0
317	20250114	140400	88831180	4090	4090	4090	4090	0
318	20250114	140300	88831180	4090	4090	4090	4090	0
319	20250114	140200	88831180	4090	4080	4090	4080	3
320	20250114	140100	88818925	4075	4075	4075	4075	9
321	20250114	140000	88782250	4075	4080	4080	4075	4
322	20250114	135900	88765935	4080	4085	4095	4080	317
323	20250114	135800	87472250	4080	4080	4080	4080	211
324	20250114	135700	86611370	4080	4080	4080	4080	0
325	20250114	135600	86611370	4080	4080	4080	4080	0
326	20250114	135500	86611370	4080	4080	4080	4080	0
327	20250114	135400	86611370	4080	4080	4080	4080	0
328	20250114	135300	86611370	4080	4080	4080	4080	0
329	20250114	135200	86611370	4080	4085	4085	4080	304
330	20250114	135100	85371035	4090	4090	4090	4090	19
331	20250114	135000	85293325	4095	4095	4095	4095	6
332	20250114	134900	85268755	4090	4095	4095	4090	5
333	20250114	134800	85248285	4090	4090	4090	4090	42
334	20250114	134700	85076505	4090	4095	4095	4090	59
335	20250114	134600	84835100	4095	4095	4095	4095	0
336	20250114	134500	84835100	4095	4095	4095	4095	0
337	20250114	134400	84835100	4095	4095	4095	4095	2
338	20250114	134300	84826910	4095	4090	4105	4090	243
339	20250114	134200	83832485	4085	4085	4085	4085	0
340	20250114	134100	83832485	4085	4085	4090	4085	10
341	20250114	134000	83791610	4090	4090	4090	4090	0
342	20250114	133900	83791610	4090	4090	4090	4090	0
343	20250114	133800	83791610	4090	4090	4090	4090	0
344	20250114	133700	83791610	4090	4090	4090	4090	0
345	20250114	133600	83791610	4090	4090	4090	4090	0
346	20250114	133500	83791610	4090	4075	4090	4070	301
347	20250114	133400	82565345	4075	4085	4085	4075	165
348	20250114	133300	81891940	4085	4085	4085	4085	0
349	20250114	133200	81891940	4085	4085	4085	4085	0
350	20250114	133100	81891940	4085	4085	4085	4085	0
351	20250114	133000	81891940	4085	4085	4085	4085	0
352	20250114	132900	81891940	4085	4085	4085	4085	20
353	20250114	132800	81810240	4085	4085	4085	4085	10
354	20250114	132700	81769390	4085	4085	4085	4085	0
355	20250114	132600	81769390	4085	4085	4085	4085	0
356	20250114	132500	81769390	4085	4085	4085	4085	0
357	20250114	132400	81769390	4085	4085	4085	4085	0
358	20250114	132300	81769390	4085	4085	4085	4085	0
359	20250114	132200	81769390	4085	4085	4085	4085	0
360	20250114	132100	81769390	4085	4085	4085	4085	20
361	20250114	132000	81687690	4085	4085	4085	4085	10
362	20250114	131900	81646840	4085	4085	4085	4085	0
363	20250114	131800	81646840	4085	4085	4085	4085	0
364	20250114	131700	81646840	4085	4085	4085	4085	20
365	20250114	131600	81565140	4085	4080	4085	4080	60
366	20250114	131500	81320330	4075	4075	4075	4075	74
367	20250114	131400	81018780	4070	4070	4070	4070	56
368	20250114	131300	80790860	4070	4070	4070	4070	2
369	20250114	131200	80782720	4070	4070	4070	4070	100
370	20250114	131100	80375720	4070	4070	4070	4070	0
371	20250114	131000	80375720	4070	4070	4070	4070	0
372	20250114	130900	80375720	4070	4070	4070	4070	0
373	20250114	130800	80375720	4070	4070	4070	4070	0
374	20250114	130700	80375720	4070	4070	4070	4070	0
375	20250114	130600	80375720	4070	4070	4070	4070	1
376	20250114	130500	80371650	4070	4070	4070	4070	0
377	20250114	130400	80371650	4070	4070	4075	4065	7
378	20250114	130300	80343160	4070	4070	4070	4070	3
379	20250114	130200	80330950	4070	4065	4070	4065	193
380	20250114	130100	79546270	4065	4065	4065	4065	214
381	20250114	130000	78676360	4060	4070	4070	4060	831
382	20250114	125900	75299610	4070	4070	4070	4070	1
383	20250114	125800	75295540	4070	4080	4080	4070	166
384	20250114	125700	74619490	4085	4085	4085	4085	0
385	20250114	125600	74619490	4085	4085	4085	4085	0
386	20250114	125500	74619490	4085	4085	4085	4085	0
387	20250114	125400	74619490	4085	4085	4085	4085	0
388	20250114	125300	74619490	4085	4085	4085	4085	0
389	20250114	125200	74619490	4085	4085	4085	4085	0
390	20250114	125100	74619490	4085	4085	4085	4085	0
391	20250114	125000	74619490	4085	4085	4085	4085	1
392	20250114	124900	74615405	4080	4080	4080	4080	0
393	20250114	124800	74615405	4080	4080	4080	4080	235
394	20250114	124700	73656605	4080	4080	4080	4080	7
395	20250114	124600	73628045	4085	4085	4085	4085	0
396	20250114	124500	73628045	4085	4085	4085	4085	0
397	20250114	124400	73628045	4085	4085	4085	4085	0
398	20250114	124300	73628045	4085	4085	4085	4085	0
399	20250114	124200	73628045	4085	4085	4085	4085	0
400	20250114	124100	73628045	4085	4085	4085	4085	0
401	20250114	124000	73628045	4085	4085	4085	4085	11
402	20250114	123900	73583110	4085	4085	4085	4085	162
403	20250114	123800	72921340	4085	4090	4090	4085	46
404	20250114	123700	72733425	4090	4090	4090	4090	0
405	20250114	123600	72733425	4090	4090	4090	4090	0
406	20250114	123500	72733425	4090	4090	4090	4090	0
407	20250114	123400	72733425	4090	4090	4090	4090	0
408	20250114	123300	72733425	4090	4090	4090	4090	0
409	20250114	123200	72733425	4090	4090	4090	4090	1
410	20250114	123100	72729335	4085	4085	4085	4085	0
411	20250114	123000	72729335	4085	4085	4085	4085	0
412	20250114	122900	72729335	4085	4085	4085	4085	0
413	20250114	122800	72729335	4085	4085	4085	4085	45
414	20250114	122700	72545510	4085	4085	4085	4085	0
415	20250114	122600	72545510	4085	4085	4085	4085	0
416	20250114	122500	72545510	4085	4085	4085	4085	0
417	20250114	122400	72545510	4085	4085	4085	4085	0
418	20250114	122300	72545510	4085	4085	4085	4085	0
419	20250114	122200	72545510	4085	4085	4085	4085	0
420	20250114	122100	72545510	4085	4085	4085	4085	0
421	20250114	122000	72545510	4085	4085	4085	4085	0
422	20250114	121900	72545510	4085	4085	4085	4085	0
423	20250114	121800	72545510	4085	4085	4085	4085	22
424	20250114	121700	72455640	4095	4095	4095	4095	2
425	20250114	121600	72447450	4085	4085	4085	4085	0
426	20250114	121500	72447450	4085	4090	4090	4085	51
427	20250114	121400	72239105	4095	4095	4095	4095	0
428	20250114	121300	72239105	4095	4095	4095	4095	0
429	20250114	121200	72239105	4095	4095	4095	4095	0
430	20250114	121100	72239105	4095	4095	4095	4095	2
431	20250114	121000	72230915	4100	4100	4100	4100	0
432	20250114	120900	72230915	4100	4100	4100	4100	0
433	20250114	120800	72230915	4100	4100	4100	4100	0
434	20250114	120700	72230915	4100	4100	4100	4100	0
435	20250114	120600	72230915	4100	4100	4100	4100	0
436	20250114	120500	72230915	4100	4100	4100	4100	0
437	20250114	120400	72230915	4100	4100	4100	4100	0
438	20250114	120300	72230915	4100	4100	4100	4100	0
439	20250114	120200	72230915	4100	4100	4100	4100	0
440	20250114	120100	72230915	4100	4100	4100	4100	0
441	20250114	120000	72230915	4100	4100	4100	4100	0
442	20250114	115900	72230915	4100	4100	4100	4100	0
443	20250114	115800	72230915	4100	4100	4100	4100	3
444	20250114	115700	72218615	4105	4105	4105	4105	1
445	20250114	115600	72214510	4105	4105	4105	4105	0
446	20250114	115500	72214510	4105	4105	4105	4105	0
447	20250114	115400	72214510	4105	4105	4105	4105	0
448	20250114	115300	72214510	4105	4105	4105	4105	0
449	20250114	115200	72214510	4105	4105	4105	4105	1
450	20250114	115100	72210405	4100	4095	4100	4095	94
451	20250114	115000	71825010	4090	4080	4090	4080	601
452	20250114	114900	69370655	4080	4095	4095	4080	498
453	20250114	114800	67336520	4100	4095	4100	4095	22
454	20250114	114700	67246420	4100	4100	4100	4100	0
455	20250114	114600	67246420	4100	4100	4100	4100	0
456	20250114	114500	67246420	4100	4100	4100	4100	1
457	20250114	114400	67242320	4100	4100	4100	4100	203
458	20250114	114300	66410020	4100	4100	4100	4100	0
459	20250114	114200	66410020	4100	4100	4100	4100	0
460	20250114	114100	66410020	4100	4100	4100	4100	0
461	20250114	114000	66410020	4100	4100	4100	4100	0
462	20250114	113900	66410020	4100	4100	4100	4100	264
463	20250114	113800	65327620	4105	4105	4105	4105	0
464	20250114	113700	65327620	4105	4105	4105	4105	3
465	20250114	113600	65315305	4105	4105	4105	4105	7
466	20250114	113500	65286570	4100	4110	4110	4100	1838
467	20250114	113400	57744385	4125	4125	4125	4125	0
468	20250114	113300	57744385	4125	4125	4125	4125	1
469	20250114	113200	57740260	4125	4125	4125	4125	5
470	20250114	113100	57719635	4125	4125	4125	4125	0
471	20250114	113000	57719635	4125	4125	4125	4125	0
472	20250114	112900	57719635	4125	4125	4125	4125	0
473	20250114	112800	57719635	4125	4125	4125	4125	0
474	20250114	112700	57719635	4125	4125	4125	4125	2
475	20250114	112600	57711385	4130	4130	4130	4130	0
476	20250114	112500	57711385	4130	4130	4130	4110	28
477	20250114	112400	57596245	4110	4120	4120	4110	66
478	20250114	112300	57324440	4130	4130	4130	4130	10
479	20250114	112200	57283140	4130	4130	4130	4130	0
480	20250114	112100	57283140	4130	4130	4130	4130	0
481	20250114	112000	57283140	4130	4130	4130	4130	0
482	20250114	111900	57283140	4130	4130	4130	4130	1
483	20250114	111800	57279010	4120	4120	4120	4120	70
484	20250114	111700	56990610	4130	4130	4130	4130	1
485	20250114	111600	56986480	4130	4130	4130	4130	0
486	20250114	111500	56986480	4130	4130	4130	4130	0
487	20250114	111400	56986480	4130	4130	4130	4130	0
488	20250114	111300	56986480	4130	4130	4130	4130	5
489	20250114	111200	56965830	4130	4130	4130	4130	0
490	20250114	111100	56965830	4130	4130	4130	4130	2
491	20250114	111000	56957570	4125	4125	4125	4125	200
492	20250114	110900	56132570	4130	4130	4130	4130	200
493	20250114	110800	55306570	4140	4140	4140	4140	0
494	20250114	110700	55306570	4140	4140	4140	4140	0
495	20250114	110600	55306570	4140	4140	4140	4140	0
496	20250114	110500	55306570	4140	4140	4140	4140	0
497	20250114	110400	55306570	4140	4140	4140	4140	0
498	20250114	110300	55306570	4140	4140	4140	4140	30
499	20250114	110200	55182370	4140	4140	4140	4140	30
500	20250114	110100	55058170	4140	4140	4140	4140	9
501	20250114	110000	55020910	4140	4140	4140	4140	10
502	20250114	105900	54979510	4140	4140	4140	4140	5
503	20250114	105800	54958810	4140	4130	4140	4125	101
504	20250114	105700	54541725	4130	4135	4135	4130	34
505	20250114	105600	54401285	4140	4140	4140	4140	1
506	20250114	105500	54397145	4145	4150	4150	4145	21
507	20250114	105400	54310095	4150	4140	4150	4140	132
508	20250114	105300	53762600	4140	4130	4140	4130	90
509	20250114	105200	53390875	4125	4125	4125	4125	198
510	20250114	105100	52574125	4120	4100	4120	4100	17
511	20250114	105000	52504310	4105	4100	4105	4100	15
512	20250114	104900	52442750	4100	4105	4150	4100	71
513	20250114	104800	52149810	4100	4090	4140	4090	213
514	20250114	104700	51271445	4090	4095	4105	4090	76
515	20250114	104600	50959930	4095	4080	4140	4080	132
516	20250114	104500	50419445	4075	4075	4075	4075	87
517	20250114	104400	50064920	4075	4070	4075	4070	157
518	20250114	104300	49425920	4070	4070	4070	4070	219
519	20250114	104200	48534590	4075	4070	4075	4070	77
520	20250114	104100	48221165	4065	4065	4065	4065	0
521	20250114	104000	48221165	4065	4065	4065	4065	18
522	20250114	103900	48147995	4065	4065	4065	4065	0
523	20250114	103800	48147995	4065	4065	4065	4065	0
524	20250114	103700	48147995	4065	4065	4065	4065	2
525	20250114	103600	48139865	4070	4060	4070	4060	454
526	20250114	103500	46296310	4065	4065	4065	4065	740
527	20250114	103400	43288210	4070	4070	4070	4070	0
528	20250114	103300	43288210	4070	4070	4070	4070	0
529	20250114	103200	43288210	4070	4075	4075	4070	181
530	20250114	103100	42551490	4075	4075	4075	4075	0
531	20250114	103000	42551490	4075	4075	4075	4075	0
532	20250114	102900	42551490	4075	4075	4075	4075	10
533	20250114	102800	42510740	4075	4075	4075	4075	0
534	20250114	102700	42510740	4075	4075	4075	4075	0
535	20250114	102600	42510740	4075	4070	4075	4070	19
536	20250114	102500	42433325	4065	4065	4065	4065	10
537	20250114	102400	42392675	4070	4065	4070	4065	282
538	20250114	102300	41244940	4065	4070	4070	4065	100
539	20250114	102200	40838365	4075	4080	4080	4075	391
540	20250114	102100	39244395	4080	4085	4085	4080	8
541	20250114	102000	39211740	4080	4080	4080	4080	0
542	20250114	101900	39211740	4080	4080	4080	4080	0
543	20250114	101800	39211740	4080	4080	4080	4080	0
544	20250114	101700	39211740	4080	4080	4080	4080	0
545	20250114	101600	39211740	4080	4080	4085	4080	146
546	20250114	101500	38616050	4085	4100	4100	4085	413
547	20250114	101400	36923565	4100	4100	4100	4100	0
548	20250114	101300	36923565	4100	4100	4100	4100	115
549	20250114	101200	36452065	4105	4105	4105	4105	0
550	20250114	101100	36452065	4105	4105	4105	4105	0
551	20250114	101000	36452065	4105	4105	4105	4105	1
552	20250114	100900	36447960	4105	4105	4105	4105	0
553	20250114	100800	36447960	4105	4105	4105	4105	101
554	20250114	100700	36033355	4110	4120	4120	4110	187
555	20250114	100600	35263915	4120	4120	4120	4120	181
556	20250114	100500	34518195	4125	4125	4125	4125	2
557	20250114	100400	34509945	4125	4130	4130	4125	70
558	20250114	100300	34221185	4135	4135	4135	4135	0
559	20250114	100200	34221185	4135	4135	4135	4135	0
560	20250114	100100	34221185	4135	4135	4135	4135	0
561	20250114	100000	34221185	4135	4135	4135	4135	0
562	20250114	095900	34221185	4135	4135	4135	4135	57
563	20250114	095800	33985490	4140	4140	4140	4140	99
564	20250114	095700	33575630	4140	4140	4140	4140	0
565	20250114	095600	33575630	4140	4140	4160	4140	11
566	20250114	095500	33529990	4140	4150	4150	4140	261
567	20250114	095400	32447430	4140	4140	4140	4140	7
568	20250114	095300	32418450	4140	4140	4140	4140	200
569	20250114	095200	31590450	4140	4140	4140	4135	875
570	20250114	095100	27968710	4145	4140	4165	4140	836
571	20250114	095000	24507055	4140	4155	4155	4140	806
572	20250114	094900	21169685	4150	4145	4150	4145	30
573	20250114	094800	21045190	4145	4140	4145	4140	308
574	20250114	094700	19770065	4135	4145	4145	4135	207
575	20250114	094600	18914105	4165	4165	4165	4165	0
576	20250114	094500	18914105	4165	4165	4165	4165	0
577	20250114	094400	18914105	4165	4160	4165	4145	39
578	20250114	094300	18752205	4155	4130	4155	4130	432
579	20250114	094200	16960580	4130	4120	4130	4120	333
580	20250114	094100	15588610	4125	4125	4125	4125	0
581	20250114	094000	15588610	4125	4125	4125	4125	544
582	20250114	093900	13344610	4140	4130	4140	4130	100
583	20250114	093800	12930625	4100	4100	4100	4100	0
584	20250114	093700	12930625	4100	4100	4100	4100	16
585	20250114	093600	12865025	4110	4100	4120	4100	136
586	20250114	093500	12306305	4120	4100	4120	4100	96
587	20250114	093400	11911745	4120	4140	4140	4100	340
588	20250114	093300	10509175	4130	4120	4130	4120	97
589	20250114	093200	10108665	4120	4120	4120	4120	7
590	20250114	093100	10079825	4120	4130	4130	4120	57
591	20250114	093000	9844975	4130	4110	4130	4110	432
592	20250114	092900	8065620	4115	4110	4115	4110	166
593	20250114	092800	7382850	4105	4100	4105	4100	42
594	20250114	092700	7210500	4100	4100	4100	4100	0
595	20250114	092600	7210500	4100	4100	4100	4100	200
596	20250114	092500	6390500	4100	4100	4100	4100	100
597	20250114	092400	5980500	4095	4095	4095	4095	0
598	20250114	092300	5980500	4095	4095	4095	4095	100
599	20250114	092200	5571000	4095	4095	4095	4095	0
600	20250114	092100	5571000	4095	4095	4095	4095	0
601	20250114	092000	5571000	4095	4095	4095	4095	0
602	20250114	091900	5571000	4095	4095	4095	4095	5
603	20250114	091800	5550525	4100	4100	4100	4100	105
604	20250114	091700	5120025	4100	4100	4100	4100	2
605	20250114	091600	5111825	4095	4095	4095	4095	0
606	20250114	091500	5111825	4095	4095	4095	4095	49
607	20250114	091400	4911170	4095	4095	4095	4095	244
608	20250114	091300	3911990	4095	4095	4095	4095	0
609	20250114	091200	3911990	4095	4095	4095	4095	252
610	20250114	091100	2880050	4100	4100	4100	4100	0
611	20250114	091000	2880050	4100	4100	4100	4100	0
612	20250114	090900	2880050	4100	4100	4100	4100	0
613	20250114	090800	2880050	4100	4100	4100	4100	205
614	20250114	090700	2039550	4100	4100	4100	4100	5
615	20250114	090600	2019050	4100	4100	4100	4100	0
616	20250114	090500	2019050	4100	4100	4100	4100	5
617	20250114	090400	1998550	4100	4100	4100	4100	6
618	20250114	090300	1973950	4070	4070	4070	4070	0
619	20250114	090200	1973950	4070	4070	4070	4070	0
620	20250114	090100	1973950	4070	4070	4070	4070	0
621	20250114	090000	1973950	4070	4070	4070	4070	485