KissMeData/005010/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184400	1049127165	4065	4065	4065	4065	1039
3	20250108	184300	1049127165	4065	4065	4065	4065	0
4	20250108	184200	1049127165	4065	4065	4065	4065	0
5	20250108	184100	1049127165	4065	4065	4065	4065	0
6	20250108	184000	1049127165	4065	4065	4065	4065	0
7	20250108	183900	1049127165	4065	4065	4065	4065	0
8	20250108	183800	1049127165	4065	4065	4065	4065	0
9	20250108	183700	1049127165	4065	4065	4065	4065	0
10	20250108	183600	1049127165	4065	4065	4065	4065	0
11	20250108	183500	1049127165	4065	4065	4065	4065	0
12	20250108	183400	1049127165	4065	4065	4065	4065	0
13	20250108	183300	1049127165	4065	4065	4065	4065	0
14	20250108	183200	1049127165	4065	4065	4065	4065	0
15	20250108	183100	1049127165	4065	4065	4065	4065	0
16	20250108	183000	1049127165	4065	4065	4065	4065	0
17	20250108	182900	1049127165	4065	4065	4065	4065	0
18	20250108	182800	1049127165	4065	4065	4065	4065	0
19	20250108	182700	1049127165	4065	4065	4065	4065	0
20	20250108	182600	1049127165	4065	4065	4065	4065	0
21	20250108	182500	1049127165	4065	4065	4065	4065	0
22	20250108	182400	1049127165	4065	4065	4065	4065	0
23	20250108	182300	1049127165	4065	4065	4065	4065	0
24	20250108	182200	1049127165	4065	4065	4065	4065	0
25	20250108	182100	1049127165	4065	4065	4065	4065	0
26	20250108	182000	1049127165	4065	4065	4065	4065	0
27	20250108	181900	1049127165	4065	4065	4065	4065	0
28	20250108	181800	1049127165	4065	4065	4065	4065	0
29	20250108	181700	1049127165	4065	4065	4065	4065	0
30	20250108	181600	1049127165	4065	4065	4065	4065	0
31	20250108	181500	1049127165	4065	4065	4065	4065	0
32	20250108	181400	1049127165	4065	4065	4065	4065	1039
33	20250108	181300	1049127165	4065	4065	4065	4065	0
34	20250108	181200	1049127165	4065	4065	4065	4065	0
35	20250108	181100	1049127165	4065	4065	4065	4065	0
36	20250108	181000	1049127165	4065	4065	4065	4065	0
37	20250108	180900	1049127165	4065	4065	4065	4065	0
38	20250108	180800	1049127165	4065	4065	4065	4065	0
39	20250108	180700	1049127165	4065	4065	4065	4065	0
40	20250108	180600	1049127165	4065	4065	4065	4065	0
41	20250108	180500	1049127165	4065	4065	4065	4065	0
42	20250108	180400	1049127165	4065	4065	4065	4065	0
43	20250108	180300	1049127165	4065	4065	4065	4065	0
44	20250108	180200	1049127165	4065	4065	4065	4065	0
45	20250108	180100	1049127165	4065	4065	4065	4065	0
46	20250108	180000	1049127165	4065	4065	4065	4065	0
47	20250108	175900	1049127165	4065	4065	4065	4065	0
48	20250108	175800	1049127165	4065	4065	4065	4065	0
49	20250108	175700	1049127165	4065	4065	4065	4065	0
50	20250108	175600	1049127165	4065	4065	4065	4065	0
51	20250108	175500	1049127165	4065	4065	4065	4065	0
52	20250108	175400	1049127165	4065	4065	4065	4065	0
53	20250108	175300	1049127165	4065	4065	4065	4065	0
54	20250108	175200	1049127165	4065	4065	4065	4065	0
55	20250108	175100	1049127165	4065	4065	4065	4065	0
56	20250108	175000	1049127165	4065	4065	4065	4065	0
57	20250108	174900	1049127165	4065	4065	4065	4065	0
58	20250108	174800	1049127165	4065	4065	4065	4065	0
59	20250108	174700	1049127165	4065	4065	4065	4065	0
60	20250108	174600	1049127165	4065	4065	4065	4065	0
61	20250108	174500	1049127165	4065	4065	4065	4065	0
62	20250108	174400	1049127165	4065	4065	4065	4065	1039
63	20250108	174300	1049127165	4065	4065	4065	4065	0
64	20250108	174200	1049127165	4065	4065	4065	4065	0
65	20250108	174100	1049127165	4065	4065	4065	4065	0
66	20250108	174000	1049127165	4065	4065	4065	4065	0
67	20250108	173900	1049127165	4065	4065	4065	4065	0
68	20250108	173800	1049127165	4065	4065	4065	4065	0
69	20250108	173700	1049127165	4065	4065	4065	4065	0
70	20250108	173600	1049127165	4065	4065	4065	4065	0
71	20250108	173500	1049127165	4065	4065	4065	4065	0
72	20250108	173400	1049127165	4065	4065	4065	4065	0
73	20250108	173300	1049127165	4065	4065	4065	4065	0
74	20250108	173200	1049127165	4065	4065	4065	4065	0
75	20250108	173100	1049127165	4065	4065	4065	4065	0
76	20250108	173000	1049127165	4065	4065	4065	4065	0
77	20250108	172900	1049127165	4065	4065	4065	4065	0
78	20250108	172800	1049127165	4065	4065	4065	4065	0
79	20250108	172700	1049127165	4065	4065	4065	4065	0
80	20250108	172600	1049127165	4065	4065	4065	4065	0
81	20250108	172500	1049127165	4065	4065	4065	4065	0
82	20250108	172400	1049127165	4065	4065	4065	4065	0
83	20250108	172300	1049127165	4065	4065	4065	4065	0
84	20250108	172200	1049127165	4065	4065	4065	4065	0
85	20250108	172100	1049127165	4065	4065	4065	4065	0
86	20250108	172000	1049127165	4065	4065	4065	4065	0
87	20250108	171900	1049127165	4065	4065	4065	4065	0
88	20250108	171800	1049127165	4065	4065	4065	4065	0
89	20250108	171700	1049127165	4065	4065	4065	4065	0
90	20250108	171600	1049127165	4065	4065	4065	4065	0
91	20250108	171500	1049127165	4065	4065	4065	4065	0
92	20250108	171400	1049127165	4065	4065	4065	4065	1039
93	20250108	171300	1049127165	4065	4065	4065	4065	0
94	20250108	171200	1049127165	4065	4065	4065	4065	0
95	20250108	171100	1049127165	4065	4065	4065	4065	0
96	20250108	171000	1049127165	4065	4065	4065	4065	0
97	20250108	170900	1049127165	4065	4065	4065	4065	0
98	20250108	170800	1049127165	4065	4065	4065	4065	0
99	20250108	170700	1049127165	4065	4065	4065	4065	0
100	20250108	170600	1049127165	4065	4065	4065	4065	0
101	20250108	170500	1049127165	4065	4065	4065	4065	0
102	20250108	170400	1049127165	4065	4065	4065	4065	0
103	20250108	170300	1049127165	4065	4065	4065	4065	0
104	20250108	170200	1049127165	4065	4065	4065	4065	0
105	20250108	170100	1049127165	4065	4065	4065	4065	0
106	20250108	170000	1049127165	4065	4065	4065	4065	0
107	20250108	165900	1049127165	4065	4065	4065	4065	0
108	20250108	165800	1049127165	4065	4065	4065	4065	0
109	20250108	165700	1049127165	4065	4065	4065	4065	0
110	20250108	165600	1049127165	4065	4065	4065	4065	0
111	20250108	165500	1049127165	4065	4065	4065	4065	0
112	20250108	165400	1049127165	4065	4065	4065	4065	0
113	20250108	165300	1049127165	4065	4065	4065	4065	0
114	20250108	165200	1049127165	4065	4065	4065	4065	0
115	20250108	165100	1049127165	4065	4065	4065	4065	0
116	20250108	165000	1049127165	4065	4065	4065	4065	0
117	20250108	164900	1049127165	4065	4065	4065	4065	0
118	20250108	164800	1049127165	4065	4065	4065	4065	0
119	20250108	164700	1049127165	4065	4065	4065	4065	0
120	20250108	164600	1049127165	4065	4065	4065	4065	0
121	20250108	164500	1049127165	4065	4065	4065	4065	0
122	20250108	164400	1049127165	4065	4065	4065	4065	1039
123	20250108	164300	1049127165	4065	4065	4065	4065	0
124	20250108	164200	1049127165	4065	4065	4065	4065	0
125	20250108	164100	1049127165	4065	4065	4065	4065	0
126	20250108	164000	1049127165	4065	4065	4065	4065	0
127	20250108	163900	1049127165	4065	4065	4065	4065	0
128	20250108	163800	1049127165	4065	4065	4065	4065	0
129	20250108	163700	1049127165	4065	4065	4065	4065	0
130	20250108	163600	1049127165	4065	4065	4065	4065	0
131	20250108	163500	1049127165	4065	4065	4065	4065	0
132	20250108	163400	1049127165	4065	4065	4065	4065	0
133	20250108	163300	1049127165	4065	4065	4065	4065	0
134	20250108	163200	1049127165	4065	4065	4065	4065	0
135	20250108	163100	1049127165	4065	4065	4065	4065	0
136	20250108	163000	1049127165	4065	4065	4065	4065	0
137	20250108	162900	1049127165	4065	4065	4065	4065	0
138	20250108	162800	1049127165	4065	4065	4065	4065	0
139	20250108	162700	1049127165	4065	4065	4065	4065	0
140	20250108	162600	1049127165	4065	4065	4065	4065	0
141	20250108	162500	1049127165	4065	4065	4065	4065	0
142	20250108	162400	1049127165	4065	4065	4065	4065	0
143	20250108	162300	1049127165	4065	4065	4065	4065	0
144	20250108	162200	1049127165	4065	4065	4065	4065	0
145	20250108	162100	1049127165	4065	4065	4065	4065	0
146	20250108	162000	1049127165	4065	4065	4065	4065	0
147	20250108	161900	1049127165	4065	4065	4065	4065	0
148	20250108	161800	1049127165	4065	4065	4065	4065	0
149	20250108	161700	1049127165	4065	4065	4065	4065	0
150	20250108	161600	1049127165	4065	4065	4065	4065	0
151	20250108	161500	1049127165	4065	4065	4065	4065	0
152	20250108	161400	1049127165	4065	4065	4065	4065	1039
153	20250108	161300	1049127165	4065	4065	4065	4065	0
154	20250108	161200	1049127165	4065	4065	4065	4065	0
155	20250108	161100	1049127165	4065	4065	4065	4065	0
156	20250108	161000	1049127165	4065	4065	4065	4065	0
157	20250108	160900	1049127165	4065	4065	4065	4065	0
158	20250108	160800	1049127165	4065	4065	4065	4065	0
159	20250108	160700	1049127165	4065	4065	4065	4065	0
160	20250108	160600	1049127165	4065	4065	4065	4065	0
161	20250108	160500	1049127165	4065	4065	4065	4065	0
162	20250108	160400	1049127165	4065	4065	4065	4065	0
163	20250108	160300	1049127165	4065	4065	4065	4065	0
164	20250108	160200	1049127165	4065	4065	4065	4065	0
165	20250108	160100	1049127165	4065	4065	4065	4065	0
166	20250108	160000	1049127165	4065	4065	4065	4065	0
167	20250108	155900	1049127165	4065	4065	4065	4065	0
168	20250108	155800	1049127165	4065	4065	4065	4065	0
169	20250108	155700	1049127165	4065	4065	4065	4065	0
170	20250108	155600	1049127165	4065	4065	4065	4065	0
171	20250108	155500	1049127165	4065	4065	4065	4065	0
172	20250108	155400	1049127165	4065	4065	4065	4065	0
173	20250108	155300	1049127165	4065	4065	4065	4065	0
174	20250108	155200	1049127165	4065	4065	4065	4065	0
175	20250108	155100	1049127165	4065	4065	4065	4065	0
176	20250108	155000	1049127165	4065	4065	4065	4065	0
177	20250108	154900	1049127165	4065	4065	4065	4065	0
178	20250108	154800	1049127165	4065	4065	4065	4065	0
179	20250108	154700	1049127165	4065	4065	4065	4065	0
180	20250108	154600	1049127165	4065	4065	4065	4065	0
181	20250108	154500	1049127165	4065	4065	4065	4065	0
182	20250108	154400	1049127165	4065	4065	4065	4065	1039
183	20250108	154300	1049127165	4065	4065	4065	4065	0
184	20250108	154200	1049127165	4065	4065	4065	4065	0
185	20250108	154100	1049127165	4065	4065	4065	4065	0
186	20250108	154000	1049127165	4065	4065	4065	4065	0
187	20250108	153900	1049127165	4065	4065	4065	4065	0
188	20250108	153800	1049127165	4065	4065	4065	4065	0
189	20250108	153700	1049127165	4065	4065	4065	4065	0
190	20250108	153600	1049127165	4065	4065	4065	4065	0
191	20250108	153500	1049127165	4065	4065	4065	4065	0
192	20250108	153400	1049127165	4065	4065	4065	4065	0
193	20250108	153300	1049127165	4065	4065	4065	4065	0
194	20250108	153200	1049127165	4065	4065	4065	4065	0
195	20250108	153100	1049127165	4065	4065	4065	4065	0
196	20250108	153000	1049127165	4065	4065	4065	4065	1039
197	20250108	152900	1044903630	4065	4065	4065	4065	0
198	20250108	152800	1044903630	4065	4065	4065	4065	0
199	20250108	152700	1044903630	4065	4065	4065	4065	0
200	20250108	152600	1044903630	4065	4065	4065	4065	0
201	20250108	152500	1044903630	4065	4065	4065	4065	0
202	20250108	152400	1044903630	4065	4065	4065	4065	0
203	20250108	152300	1044903630	4065	4065	4065	4065	0
204	20250108	152200	1044903630	4065	4065	4065	4065	0
205	20250108	152100	1044903630	4065	4065	4065	4065	0
206	20250108	152000	1044903630	4065	4065	4065	4065	0
207	20250108	151900	1044903630	4065	4070	4070	4060	1826
208	20250108	151800	1037480345	4065	4075	4075	4065	6961
209	20250108	151700	1009146700	4070	4070	4075	4070	596
210	20250108	151600	1006719360	4070	4070	4070	4070	737
211	20250108	151500	1003719770	4070	4070	4070	4065	537
212	20250108	151400	1001534430	4070	4075	4075	4070	805
213	20250108	151300	998257055	4075	4070	4075	4070	202
214	20250108	151200	997434675	4070	4065	4070	4065	2517
215	20250108	151100	987190680	4065	4065	4065	4065	749
216	20250108	151000	984145995	4065	4060	4065	4060	521
217	20250108	150900	982029985	4060	4065	4070	4060	4670
218	20250108	150800	963046555	4065	4060	4065	4060	66
219	20250108	150700	962778380	4065	4065	4065	4065	328
220	20250108	150600	961445060	4065	4065	4065	4065	96
221	20250108	150500	961054820	4065	4065	4065	4065	624
222	20250108	150400	958518260	4060	4060	4060	4060	101
223	20250108	150300	958108200	4060	4065	4065	4060	1875
224	20250108	150200	950494500	4065	4060	4065	4060	160
225	20250108	150100	949844605	4060	4060	4060	4060	14
226	20250108	150000	949787765	4055	4060	4060	4055	67
227	20250108	145900	949515845	4055	4060	4060	4055	42
228	20250108	145800	949345330	4060	4065	4065	4060	51
229	20250108	145700	949138245	4065	4065	4065	4065	0
230	20250108	145600	949138245	4065	4055	4065	4055	46
231	20250108	145500	948951265	4065	4065	4065	4065	374
232	20250108	145400	947430955	4065	4065	4065	4065	44
233	20250108	145300	947252095	4055	4055	4055	4055	79
234	20250108	145200	946931750	4060	4065	4065	4060	90
235	20250108	145100	946566135	4070	4065	4070	4065	46
236	20250108	145000	946379135	4065	4065	4065	4065	2
237	20250108	144900	946371005	4070	4070	4070	4065	1402
238	20250108	144800	940666365	4070	4070	4070	4070	232
239	20250108	144700	939722125	4070	4070	4070	4070	45
240	20250108	144600	939538975	4070	4065	4070	4045	1808
241	20250108	144500	932187350	4065	4050	4065	4050	963
242	20250108	144400	928277520	4045	4045	4045	4045	1
243	20250108	144300	928273475	4050	4050	4050	4050	858
244	20250108	144200	924798575	4055	4055	4055	4055	89
245	20250108	144100	924437680	4050	4050	4050	4050	12
246	20250108	144000	924389080	4055	4055	4055	4050	95
247	20250108	143900	924003870	4055	4055	4055	4055	1
248	20250108	143800	923999815	4055	4055	4055	4055	155
249	20250108	143700	923371290	4055	4055	4055	4055	47
250	20250108	143600	923180705	4055	4055	4055	4055	155
251	20250108	143500	922552180	4060	4055	4060	4055	84
252	20250108	143400	922211345	4060	4060	4060	4060	0
253	20250108	143300	922211345	4060	4055	4060	4055	47
254	20250108	143200	922020545	4055	4050	4055	4050	82
255	20250108	143100	921688210	4055	4055	4055	4055	293
256	20250108	143000	920500095	4050	4050	4050	4050	13
257	20250108	142900	920447445	4045	4055	4055	4045	63
258	20250108	142800	920192550	4060	4065	4065	4055	90
259	20250108	142700	919827350	4050	4050	4050	4050	1
260	20250108	142600	919823300	4065	4065	4065	4065	41
261	20250108	142500	919656635	4040	4040	4040	4040	0
262	20250108	142400	919656635	4040	4060	4060	4040	2776
263	20250108	142300	908389115	4060	4050	4060	4050	59
264	20250108	142200	908150155	4050	4050	4050	4050	1
265	20250108	142100	908146105	4050	4050	4050	4050	49
266	20250108	142000	907947655	4045	4045	4045	4045	3
267	20250108	141900	907935520	4050	4050	4050	4050	50
268	20250108	141800	907733020	4060	4060	4060	4055	4
269	20250108	141700	907716790	4030	4060	4060	4030	7540
270	20250108	141600	877256395	4050	4055	4055	4050	203
271	20250108	141500	876433995	4055	4060	4060	4055	247
272	20250108	141400	875432175	4060	4055	4060	4055	48
273	20250108	141300	875237300	4060	4060	4060	4060	44
274	20250108	141200	875058660	4060	4065	4065	4060	197
275	20250108	141100	874258600	4060	4060	4060	4060	223
276	20250108	141000	873353220	4065	4065	4065	4065	49
277	20250108	140900	873154035	4065	4060	4065	4060	116
278	20250108	140800	872682825	4060	4060	4060	4060	0
279	20250108	140700	872682825	4060	4055	4060	4055	2196
280	20250108	140600	863767110	4060	4060	4060	4060	5
281	20250108	140500	863746810	4050	4055	4060	4050	5246
282	20250108	140400	842455090	4050	4050	4050	4050	200
283	20250108	140300	841645090	4050	4055	4055	4050	21
284	20250108	140200	841559940	4050	4045	4050	4045	331
285	20250108	140100	840220395	4050	4050	4050	4050	310
286	20250108	140000	838964895	4050	4045	4050	4040	348
287	20250108	135900	837557230	4045	4045	4045	4045	40
288	20250108	135800	837395430	4050	4050	4050	4050	42
289	20250108	135700	837225330	4050	4050	4050	4050	46
290	20250108	135600	837039030	4050	4050	4050	4050	1361
291	20250108	135500	831526980	4055	4050	4055	4050	591
292	20250108	135400	829132975	4055	4055	4055	4055	150
293	20250108	135300	828524725	4060	4055	4060	4055	166
294	20250108	135200	827851380	4060	4055	4060	4055	2376
295	20250108	135100	818216465	4055	4055	4055	4055	45
296	20250108	135000	818033990	4055	4055	4055	4055	46
297	20250108	134900	817847460	4050	4050	4050	4050	180
298	20250108	134800	817118460	4050	4050	4055	4050	244
299	20250108	134700	816130040	4055	4050	4055	4050	48
300	20250108	134600	815935405	4055	4055	4055	4055	48
301	20250108	134500	815740765	4055	4055	4055	4055	47
302	20250108	134400	815550180	4055	4055	4055	4055	40
303	20250108	134300	815387980	4055	4055	4055	4055	1
304	20250108	134200	815383925	4055	4050	4055	4050	335
305	20250108	134100	814026945	4050	4055	4060	4050	304
306	20250108	134000	812795155	4055	4060	4060	4055	24
307	20250108	133900	812697830	4050	4060	4060	4050	713
308	20250108	133800	809805175	4060	4060	4060	4060	0
309	20250108	133700	809805175	4060	4055	4060	4055	112
310	20250108	133600	809350555	4055	4055	4055	4055	105
311	20250108	133500	808924780	4055	4055	4055	4055	100
312	20250108	133400	808519280	4055	4055	4060	4055	391
313	20250108	133300	806932315	4055	4055	4055	4055	1301
314	20250108	133200	801656760	4055	4050	4055	4050	862
315	20250108	133100	798162195	4055	4055	4055	4055	0
316	20250108	133000	798162195	4055	4055	4055	4050	1016
317	20250108	132900	794042355	4050	4050	4050	4050	79
318	20250108	132800	793722405	4050	4050	4050	4050	240
319	20250108	132700	792750405	4055	4055	4055	4050	215
320	20250108	132600	791879180	4055	4050	4055	4050	12
321	20250108	132500	791830575	4055	4055	4055	4045	920
322	20250108	132400	788104135	4050	4050	4050	4050	65
323	20250108	132300	787840885	4055	4055	4055	4055	645
324	20250108	132200	785225410	4055	4050	4055	4050	147
325	20250108	132100	784629825	4050	4050	4050	4050	401
326	20250108	132000	783005775	4050	4050	4055	4050	664
327	20250108	131900	780316130	4050	4050	4050	4050	31
328	20250108	131800	780190580	4055	4055	4055	4050	55
329	20250108	131700	779967560	4045	4055	4055	4045	194
330	20250108	131600	779182820	4045	4055	4055	4045	654
331	20250108	131500	776536905	4050	4040	4050	4040	401
332	20250108	131400	774913155	4050	4050	4050	4050	221
333	20250108	131300	774018105	4040	4045	4050	4040	1004
334	20250108	131200	769957370	4040	4045	4050	4040	2732
335	20250108	131100	758896235	4045	4045	4045	4045	44
336	20250108	131000	758718255	4045	4045	4045	4045	47
337	20250108	130900	758528140	4040	4040	4040	4040	15
338	20250108	130800	758467540	4040	4040	4040	4040	85
339	20250108	130700	758124140	4045	4040	4045	4040	574
340	20250108	130600	755804945	4040	4040	4040	4040	40
341	20250108	130500	755643345	4040	4045	4045	4040	608
342	20250108	130400	753186785	4040	4040	4045	4040	1331
343	20250108	130300	747809320	4045	4045	4045	4045	0
344	20250108	130200	747809320	4045	4045	4045	4045	90
345	20250108	130100	747445270	4040	4040	4040	4040	0
346	20250108	130000	747445270	4040	4045	4045	4040	50
347	20250108	125900	747243035	4040	4050	4050	4040	50
348	20250108	125800	747040800	4050	4045	4050	4045	85
349	20250108	125700	746696875	4050	4050	4050	4045	100
350	20250108	125600	746291925	4050	4050	4050	4050	0
351	20250108	125500	746291925	4050	4050	4050	4050	47
352	20250108	125400	746101575	4045	4050	4050	4045	12
353	20250108	125300	746052985	4050	4050	4050	4050	30
354	20250108	125200	745931485	4050	4050	4050	4045	465
355	20250108	125100	744048310	4040	4040	4040	4040	275
356	20250108	125000	742937310	4045	4045	4050	4045	124
357	20250108	124900	742435270	4045	4045	4045	4045	3
358	20250108	124800	742423135	4045	4045	4050	4045	180
359	20250108	124700	741694185	4050	4050	4050	4045	102
360	20250108	124600	741281105	4050	4050	4050	4050	0
361	20250108	124500	741281105	4050	4050	4050	4050	91
362	20250108	124400	740912555	4050	4050	4050	4050	2565
363	20250108	124300	730524305	4050	4055	4055	4050	50
364	20250108	124200	730321585	4050	4045	4050	4045	1356
365	20250108	124100	724832425	4045	4045	4045	4045	58
366	20250108	124000	724597815	4045	4045	4045	4040	118
367	20250108	123900	724120520	4045	4045	4045	4045	881
368	20250108	123800	720556875	4045	4040	4045	4040	240
369	20250108	123700	719587075	4045	4045	4045	4045	47
370	20250108	123600	719396960	4040	4045	4045	4040	247
371	20250108	123500	718398850	4045	4040	4045	4040	544
372	20250108	123400	716200870	4045	4045	4045	4045	51
373	20250108	123300	715994575	4050	4050	4050	4050	734
374	20250108	123200	713021875	4050	4050	4050	4040	7773
375	20250108	123100	681541585	4050	4045	4050	4045	3922
376	20250108	123000	665676865	4045	4045	4045	4045	47
377	20250108	122900	665486750	4040	4045	4045	4040	211
378	20250108	122800	664634105	4040	4040	4040	4040	827
379	20250108	122700	661293025	4045	4045	4045	4045	46
380	20250108	122600	661106955	4045	4040	4045	4040	58
381	20250108	122500	660872395	4040	4040	4040	4040	2
382	20250108	122400	660864315	4040	4040	4040	4040	50
383	20250108	122300	660662315	4045	4040	4045	4040	105
384	20250108	122200	660237710	4040	4040	4040	4040	91
385	20250108	122100	659870070	4040	4040	4040	4040	8
386	20250108	122000	659837750	4040	4040	4045	4040	70
387	20250108	121900	659554710	4045	4045	4045	4040	105
388	20250108	121800	659130245	4040	4040	4040	4040	10
389	20250108	121700	659089845	4045	4045	4045	4045	91
390	20250108	121600	658721750	4045	4045	4045	4045	0
391	20250108	121500	658721750	4045	4045	4045	4045	44
392	20250108	121400	658543770	4045	4045	4045	4045	0
393	20250108	121300	658543770	4045	4040	4045	4040	5428
394	20250108	121200	636592150	4045	4045	4045	4045	50
395	20250108	121100	636389900	4045	4045	4045	4045	0
396	20250108	121000	636389900	4045	4040	4045	4040	74
397	20250108	120900	636090720	4040	4040	4045	4040	502
398	20250108	120800	634062635	4040	4040	4040	4040	48
399	20250108	120700	633868715	4040	4020	4040	4020	410
400	20250108	120600	632213315	4025	4025	4025	4025	400
401	20250108	120500	630603315	4040	4020	4040	4020	2040
402	20250108	120400	622401715	4020	4025	4025	4020	338
403	20250108	120300	621041455	4045	4045	4045	4045	47
404	20250108	120200	620851340	4015	4015	4015	4015	4
405	20250108	120100	620835280	4015	4040	4040	4015	3940
406	20250108	120000	605002720	4025	4045	4045	4025	4057
407	20250108	115900	588643330	4045	4045	4045	4045	5
408	20250108	115800	588623105	4045	4045	4045	4045	46
409	20250108	115700	588437035	4035	4040	4040	4035	112
410	20250108	115600	587984745	4045	4045	4045	4045	42
411	20250108	115500	587814855	4045	4045	4045	4045	47
412	20250108	115400	587624740	4040	4040	4040	4040	19
413	20250108	115300	587547980	4040	4040	4040	4040	1
414	20250108	115200	587543940	4040	4040	4040	4040	47
415	20250108	115100	587354060	4040	4035	4040	4035	54
416	20250108	115000	587135950	4035	4035	4035	4035	5
417	20250108	114900	587115775	4040	4040	4040	4040	47
418	20250108	114800	586925895	4040	4040	4040	4040	189
419	20250108	114700	586162335	4045	4045	4045	4040	90
420	20250108	114600	585798295	4045	4045	4045	4045	0
421	20250108	114500	585798295	4045	4045	4045	4045	110
422	20250108	114400	585353345	4045	4045	4050	4045	2823
423	20250108	114300	573934075	4045	4045	4045	4045	250
424	20250108	114200	572922825	4045	4045	4045	4045	40
425	20250108	114100	572761025	4030	4030	4030	4030	0
426	20250108	114000	572761025	4030	4035	4035	4030	53
427	20250108	113900	572547200	4045	4035	4045	4035	101
428	20250108	113800	572139215	4035	4040	4040	4035	247
429	20250108	113700	571142335	4045	4045	4045	4045	48
430	20250108	113600	570948175	4050	4040	4050	4040	401
431	20250108	113500	569324155	4035	4050	4050	4035	145
432	20250108	113400	568737680	4050	4050	4050	4050	501
433	20250108	113300	566708630	4050	4045	4050	4045	125
434	20250108	113200	566202545	4045	4045	4045	4045	112
435	20250108	113100	565749505	4045	4045	4045	4045	915
436	20250108	113000	562048330	4045	4035	4045	4035	289
437	20250108	112900	560879760	4045	4045	4045	4045	464
438	20250108	112800	559002880	4045	4045	4045	4045	40
439	20250108	112700	558841080	4030	4045	4045	4030	175
440	20250108	112600	558135570	4045	4045	4045	4045	5
441	20250108	112500	558115345	4050	4040	4050	4030	159
442	20250108	112400	557472775	4040	4040	4040	4040	889
443	20250108	112300	553881215	4040	4045	4050	4040	289
444	20250108	112200	552712275	4045	4040	4045	4040	195
445	20250108	112100	551923580	4040	4040	4040	4040	46
446	20250108	112000	551737740	4035	4045	4045	4035	71
447	20250108	111900	551450615	4045	4045	4050	4045	240
448	20250108	111800	550479555	4050	4040	4050	4040	1964
449	20250108	111700	542527310	4050	4035	4050	4035	11599
450	20250108	111600	495632410	4035	4030	4035	4030	5551
451	20250108	111500	473234225	4035	4030	4035	4020	7189
452	20250108	111400	444262570	4030	4025	4030	4020	6877
453	20250108	111300	416551490	4025	4025	4025	4025	0
454	20250108	111200	416551490	4025	4020	4025	4020	77
455	20250108	111100	416241720	4020	4020	4020	4020	52
456	20250108	111000	416032680	4020	4020	4020	4020	382
457	20250108	110900	414497040	4020	4020	4020	4020	346
458	20250108	110800	413106120	4020	4020	4020	4020	0
459	20250108	110700	413106120	4020	4020	4020	4020	234
460	20250108	110600	412165440	4020	4020	4020	4020	77
461	20250108	110500	411855900	4020	4020	4020	4015	2968
462	20250108	110400	399924545	4015	4015	4015	4015	145
463	20250108	110300	399342370	4020	4005	4020	4005	818
464	20250108	110200	396063365	4010	4015	4015	4010	104
465	20250108	110100	395646095	4020	4010	4020	4010	793
466	20250108	110000	392459235	4010	4020	4025	4010	12948
467	20250108	105900	340376960	4020	4015	4020	4015	2225
468	20250108	105800	331434465	4015	4015	4015	4015	1317
469	20250108	105700	326146710	4015	4010	4015	4010	2069
470	20250108	105600	317840475	4015	4010	4015	4010	562
471	20250108	105500	315584080	4010	4010	4010	4010	97
472	20250108	105400	315195110	4010	4015	4015	4010	127
473	20250108	105300	314685825	4010	4015	4015	4010	117
474	20250108	105200	314216415	4010	4010	4010	4010	450
475	20250108	105100	312411915	4010	4010	4010	4010	102
476	20250108	105000	312002895	4010	4015	4015	4010	87
477	20250108	104900	311653595	4015	4015	4015	4015	71
478	20250108	104800	311368530	4015	4015	4015	4015	3144
479	20250108	104700	298745370	4015	4015	4015	4015	171
480	20250108	104600	298058805	4015	4010	4015	4005	2445
481	20250108	104500	288253780	4010	4010	4010	4010	78
482	20250108	104400	287941000	4005	4005	4005	4005	245
483	20250108	104300	286959775	4005	4015	4015	4005	126
484	20250108	104200	286454665	4010	4010	4010	4010	27
485	20250108	104100	286346395	4015	4005	4015	4005	849
486	20250108	104000	282942850	4005	4005	4015	4005	1256
487	20250108	103900	277912270	4015	4015	4015	4015	48
488	20250108	103800	277719550	3990	3990	3990	3990	0
489	20250108	103700	277719550	3990	4010	4020	3990	10123
490	20250108	103600	237090145	3995	4000	4010	3995	359
491	20250108	103500	235652700	4000	4005	4005	4000	167
492	20250108	103400	234984470	4005	4005	4005	4000	4562
493	20250108	103300	216713760	4005	4005	4005	4005	1
494	20250108	103200	216709755	4005	4005	4005	3995	1900
495	20250108	103100	209105665	4000	4000	4000	4000	50
496	20250108	103000	208905665	4000	4000	4000	4000	27
497	20250108	102900	208797665	4005	4005	4005	4005	44
498	20250108	102800	208621445	4000	4000	4000	4000	0
499	20250108	102700	208621445	4000	4000	4000	4000	879
500	20250108	102600	205105445	4000	3990	4000	3985	358
501	20250108	102500	203676865	3985	3985	3985	3985	20
502	20250108	102400	203597165	4000	4000	4000	4000	74
503	20250108	102300	203301165	4000	4000	4000	4000	350
504	20250108	102200	201901165	4005	4005	4005	4005	383
505	20250108	102100	200367250	4005	3995	4005	3985	810
506	20250108	102000	197134410	3995	4000	4005	3995	4286
507	20250108	101900	179991655	4000	4000	4000	4000	158
508	20250108	101800	179359655	4000	4000	4000	4000	140
509	20250108	101700	178799655	4000	3995	4000	3995	332
510	20250108	101600	177473105	3995	3995	3995	3995	0
511	20250108	101500	177473105	3995	3995	4000	3995	161
512	20250108	101400	176829455	3995	3995	4000	3995	104
513	20250108	101300	176413960	4005	4005	4005	4005	1056
514	20250108	101200	172184680	3995	3990	4010	3990	11750
515	20250108	101100	125219905	3990	3990	3990	3990	366
516	20250108	101000	123759565	3990	3980	3995	3980	6749
517	20250108	100900	96845965	3985	3985	3985	3985	125
518	20250108	100800	96347840	3985	3970	3985	3970	594
519	20250108	100700	93987775	3975	3980	3980	3975	93
520	20250108	100600	93617865	3985	3985	3985	3985	45
521	20250108	100500	93438540	3985	3985	3985	3985	0
522	20250108	100400	93438540	3985	3985	3985	3985	1
523	20250108	100300	93434555	3975	3975	3975	3975	730
524	20250108	100200	90532805	3975	3975	3975	3975	26
525	20250108	100100	90429455	3970	3975	3975	3970	237
526	20250108	100000	89488165	3970	3975	3975	3970	155
527	20250108	095900	88872060	3975	3975	3975	3975	41
528	20250108	095800	88709085	3970	3970	3970	3970	742
529	20250108	095700	85763345	3975	3975	3975	3970	872
530	20250108	095600	82301145	3975	3975	3980	3975	193
531	20250108	095500	81533465	3980	3980	3980	3980	52
532	20250108	095400	81326505	3980	3980	3980	3980	143
533	20250108	095300	80757365	3980	3980	3980	3980	21
534	20250108	095200	80673785	3985	3985	3985	3985	45
535	20250108	095100	80494460	3970	3985	3985	3970	28
536	20250108	095000	80382910	3990	3985	3990	3980	1131
537	20250108	094900	75877745	3990	3990	3990	3990	47
538	20250108	094800	75690215	3990	3990	3990	3985	327
539	20250108	094700	74385985	3985	3985	3990	3985	768
540	20250108	094600	71325160	3985	3980	3985	3980	29
541	20250108	094500	71209600	3985	3985	3985	3985	87
542	20250108	094400	70862905	3985	3985	3985	3985	1940
543	20250108	094300	63132005	3985	3985	3985	3980	649
544	20250108	094200	60545930	3985	3975	3985	3970	1251
545	20250108	094100	55565660	3975	3965	3975	3965	7
546	20250108	094000	55537875	3970	3975	3975	3970	49
547	20250108	093900	55343105	3975	3975	3975	3975	3
548	20250108	093800	55331180	3975	3975	3975	3975	67
549	20250108	093700	55064855	3955	3970	3970	3955	2165
550	20250108	093600	46496045	3975	3975	3975	3975	0
551	20250108	093500	46496045	3975	3975	3980	3975	153
552	20250108	093400	45887760	3980	3980	3980	3980	2
553	20250108	093300	45879800	3980	3975	3980	3975	12
554	20250108	093200	45832055	3975	3975	3975	3975	50
555	20250108	093100	45633305	3975	3980	3980	3975	87
556	20250108	093000	45287280	3980	3980	3980	3980	40
557	20250108	092900	45128080	3980	3980	3980	3980	1
558	20250108	092800	45124100	3985	3975	3985	3975	744
559	20250108	092700	42162795	3975	3970	3975	3970	529
560	20250108	092600	40061135	3960	3960	3970	3960	76
561	20250108	092500	39759735	3955	3955	3955	3955	17
562	20250108	092400	39692500	3955	3955	3965	3955	2753
563	20250108	092300	28787915	3955	3955	3955	3955	100
564	20250108	092200	28392415	3960	3960	3960	3960	48
565	20250108	092100	28202335	3965	3950	3965	3950	48
566	20250108	092000	28012090	3955	3960	3960	3955	220
567	20250108	091900	27141760	3960	3960	3965	3960	2623
568	20250108	091800	16754460	3965	3960	3965	3960	302
569	20250108	091700	15558530	3965	3965	3965	3965	91
570	20250108	091600	15197715	3965	3965	3965	3965	49
571	20250108	091500	15003430	3965	3970	3970	3965	50
572	20250108	091400	14804945	3965	3965	3965	3965	4
573	20250108	091300	14789085	3970	3965	3970	3965	48
574	20250108	091200	14598755	3970	3970	3970	3970	40
575	20250108	091100	14439955	3960	3965	3965	3960	47
576	20250108	091000	14253685	3965	3965	3970	3965	1062
577	20250108	090900	10042545	3965	3965	3965	3960	374
578	20250108	090800	8561255	3965	3965	3965	3965	4
579	20250108	090700	8545395	3970	3965	3970	3965	801
580	20250108	090600	5369220	3965	3965	3965	3965	24
581	20250108	090500	5274060	3965	3955	3965	3955	369
582	20250108	090400	3814215	3955	3940	3955	3935	489
583	20250108	090300	1883800	3930	3945	3945	3930	33
584	20250108	090200	1753810	3945	3945	3945	3945	80
585	20250108	090100	1438210	3945	3945	3945	3945	25
586	20250108	090000	1339585	3935	3940	3940	3935	340