KissMeData/005010/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	184400	673720215	4065	4065	4065	4065	1478
3	20250109	184300	673720215	4065	4065	4065	4065	0
4	20250109	184200	673720215	4065	4065	4065	4065	0
5	20250109	184100	673720215	4065	4065	4065	4065	0
6	20250109	184000	673720215	4065	4065	4065	4065	0
7	20250109	183900	673720215	4065	4065	4065	4065	0
8	20250109	183800	673720215	4065	4065	4065	4065	0
9	20250109	183700	673720215	4065	4065	4065	4065	0
10	20250109	183600	673720215	4065	4065	4065	4065	0
11	20250109	183500	673720215	4065	4065	4065	4065	0
12	20250109	183400	673720215	4065	4065	4065	4065	0
13	20250109	183300	673720215	4065	4065	4065	4065	0
14	20250109	183200	673720215	4065	4065	4065	4065	0
15	20250109	183100	673720215	4065	4065	4065	4065	0
16	20250109	183000	673720215	4065	4065	4065	4065	0
17	20250109	182900	673720215	4065	4065	4065	4065	0
18	20250109	182800	673720215	4065	4065	4065	4065	0
19	20250109	182700	673720215	4065	4065	4065	4065	0
20	20250109	182600	673720215	4065	4065	4065	4065	0
21	20250109	182500	673720215	4065	4065	4065	4065	0
22	20250109	182400	673720215	4065	4065	4065	4065	0
23	20250109	182300	673720215	4065	4065	4065	4065	0
24	20250109	182200	673720215	4065	4065	4065	4065	0
25	20250109	182100	673720215	4065	4065	4065	4065	0
26	20250109	182000	673720215	4065	4065	4065	4065	0
27	20250109	181900	673720215	4065	4065	4065	4065	0
28	20250109	181800	673720215	4065	4065	4065	4065	0
29	20250109	181700	673720215	4065	4065	4065	4065	0
30	20250109	181600	673720215	4065	4065	4065	4065	0
31	20250109	181500	673720215	4065	4065	4065	4065	0
32	20250109	181400	673720215	4065	4065	4065	4065	1478
33	20250109	181300	673720215	4065	4065	4065	4065	0
34	20250109	181200	673720215	4065	4065	4065	4065	0
35	20250109	181100	673720215	4065	4065	4065	4065	0
36	20250109	181000	673720215	4065	4065	4065	4065	0
37	20250109	180900	673720215	4065	4065	4065	4065	0
38	20250109	180800	673720215	4065	4065	4065	4065	0
39	20250109	180700	673720215	4065	4065	4065	4065	0
40	20250109	180600	673720215	4065	4065	4065	4065	0
41	20250109	180500	673720215	4065	4065	4065	4065	0
42	20250109	180400	673720215	4065	4065	4065	4065	0
43	20250109	180300	673720215	4065	4065	4065	4065	0
44	20250109	180200	673720215	4065	4065	4065	4065	0
45	20250109	180100	673720215	4065	4065	4065	4065	0
46	20250109	180000	673720215	4065	4065	4065	4065	0
47	20250109	175900	673720215	4065	4065	4065	4065	0
48	20250109	175800	673720215	4065	4065	4065	4065	0
49	20250109	175700	673720215	4065	4065	4065	4065	0
50	20250109	175600	673720215	4065	4065	4065	4065	0
51	20250109	175500	673720215	4065	4065	4065	4065	0
52	20250109	175400	673720215	4065	4065	4065	4065	0
53	20250109	175300	673720215	4065	4065	4065	4065	0
54	20250109	175200	673720215	4065	4065	4065	4065	0
55	20250109	175100	673720215	4065	4065	4065	4065	0
56	20250109	175000	673720215	4065	4065	4065	4065	0
57	20250109	174900	673720215	4065	4065	4065	4065	0
58	20250109	174800	673720215	4065	4065	4065	4065	0
59	20250109	174700	673720215	4065	4065	4065	4065	0
60	20250109	174600	673720215	4065	4065	4065	4065	0
61	20250109	174500	673720215	4065	4065	4065	4065	0
62	20250109	174400	673720215	4065	4065	4065	4065	1478
63	20250109	174300	673720215	4065	4065	4065	4065	0
64	20250109	174200	673720215	4065	4065	4065	4065	0
65	20250109	174100	673720215	4065	4065	4065	4065	0
66	20250109	174000	673720215	4065	4065	4065	4065	0
67	20250109	173900	673720215	4065	4065	4065	4065	0
68	20250109	173800	673720215	4065	4065	4065	4065	0
69	20250109	173700	673720215	4065	4065	4065	4065	0
70	20250109	173600	673720215	4065	4065	4065	4065	0
71	20250109	173500	673720215	4065	4065	4065	4065	0
72	20250109	173400	673720215	4065	4065	4065	4065	0
73	20250109	173300	673720215	4065	4065	4065	4065	0
74	20250109	173200	673720215	4065	4065	4065	4065	0
75	20250109	173100	673720215	4065	4065	4065	4065	0
76	20250109	173000	673720215	4065	4065	4065	4065	0
77	20250109	172900	673720215	4065	4065	4065	4065	0
78	20250109	172800	673720215	4065	4065	4065	4065	0
79	20250109	172700	673720215	4065	4065	4065	4065	0
80	20250109	172600	673720215	4065	4065	4065	4065	0
81	20250109	172500	673720215	4065	4065	4065	4065	0
82	20250109	172400	673720215	4065	4065	4065	4065	0
83	20250109	172300	673720215	4065	4065	4065	4065	0
84	20250109	172200	673720215	4065	4065	4065	4065	0
85	20250109	172100	673720215	4065	4065	4065	4065	0
86	20250109	172000	673720215	4065	4065	4065	4065	0
87	20250109	171900	673720215	4065	4065	4065	4065	0
88	20250109	171800	673720215	4065	4065	4065	4065	0
89	20250109	171700	673720215	4065	4065	4065	4065	0
90	20250109	171600	673720215	4065	4065	4065	4065	0
91	20250109	171500	673720215	4065	4065	4065	4065	0
92	20250109	171400	673720215	4065	4065	4065	4065	1478
93	20250109	171300	673720215	4065	4065	4065	4065	0
94	20250109	171200	673720215	4065	4065	4065	4065	0
95	20250109	171100	673720215	4065	4065	4065	4065	0
96	20250109	171000	673720215	4065	4065	4065	4065	0
97	20250109	170900	673720215	4065	4065	4065	4065	0
98	20250109	170800	673720215	4065	4065	4065	4065	0
99	20250109	170700	673720215	4065	4065	4065	4065	0
100	20250109	170600	673720215	4065	4065	4065	4065	0
101	20250109	170500	673720215	4065	4065	4065	4065	0
102	20250109	170400	673720215	4065	4065	4065	4065	0
103	20250109	170300	673720215	4065	4065	4065	4065	0
104	20250109	170200	673720215	4065	4065	4065	4065	0
105	20250109	170100	673720215	4065	4065	4065	4065	0
106	20250109	170000	673720215	4065	4065	4065	4065	0
107	20250109	165900	673720215	4065	4065	4065	4065	0
108	20250109	165800	673720215	4065	4065	4065	4065	0
109	20250109	165700	673720215	4065	4065	4065	4065	0
110	20250109	165600	673720215	4065	4065	4065	4065	0
111	20250109	165500	673720215	4065	4065	4065	4065	0
112	20250109	165400	673720215	4065	4065	4065	4065	0
113	20250109	165300	673720215	4065	4065	4065	4065	0
114	20250109	165200	673720215	4065	4065	4065	4065	0
115	20250109	165100	673720215	4065	4065	4065	4065	0
116	20250109	165000	673720215	4065	4065	4065	4065	0
117	20250109	164900	673720215	4065	4065	4065	4065	0
118	20250109	164800	673720215	4065	4065	4065	4065	0
119	20250109	164700	673720215	4065	4065	4065	4065	0
120	20250109	164600	673720215	4065	4065	4065	4065	0
121	20250109	164500	673720215	4065	4065	4065	4065	0
122	20250109	164400	673720215	4065	4065	4065	4065	1478
123	20250109	164300	673720215	4065	4065	4065	4065	0
124	20250109	164200	673720215	4065	4065	4065	4065	0
125	20250109	164100	673720215	4065	4065	4065	4065	0
126	20250109	164000	673720215	4065	4065	4065	4065	0
127	20250109	163900	673720215	4065	4065	4065	4065	0
128	20250109	163800	673720215	4065	4065	4065	4065	0
129	20250109	163700	673720215	4065	4065	4065	4065	0
130	20250109	163600	673720215	4065	4065	4065	4065	0
131	20250109	163500	673720215	4065	4065	4065	4065	0
132	20250109	163400	673720215	4065	4065	4065	4065	0
133	20250109	163300	673720215	4065	4065	4065	4065	0
134	20250109	163200	673720215	4065	4065	4065	4065	0
135	20250109	163100	673720215	4065	4065	4065	4065	0
136	20250109	163000	673720215	4065	4065	4065	4065	0
137	20250109	162900	673720215	4065	4065	4065	4065	0
138	20250109	162800	673720215	4065	4065	4065	4065	0
139	20250109	162700	673720215	4065	4065	4065	4065	0
140	20250109	162600	673720215	4065	4065	4065	4065	0
141	20250109	162500	673720215	4065	4065	4065	4065	0
142	20250109	162400	673720215	4065	4065	4065	4065	0
143	20250109	162300	673720215	4065	4065	4065	4065	0
144	20250109	162200	673720215	4065	4065	4065	4065	0
145	20250109	162100	673720215	4065	4065	4065	4065	0
146	20250109	162000	673720215	4065	4065	4065	4065	0
147	20250109	161900	673720215	4065	4065	4065	4065	0
148	20250109	161800	673720215	4065	4065	4065	4065	0
149	20250109	161700	673720215	4065	4065	4065	4065	0
150	20250109	161600	673720215	4065	4065	4065	4065	0
151	20250109	161500	673720215	4065	4065	4065	4065	0
152	20250109	161400	673720215	4065	4065	4065	4065	1478
153	20250109	161300	673720215	4065	4065	4065	4065	0
154	20250109	161200	673720215	4065	4065	4065	4065	0
155	20250109	161100	673720215	4065	4065	4065	4065	0
156	20250109	161000	673720215	4065	4065	4065	4065	0
157	20250109	160900	673720215	4065	4065	4065	4065	0
158	20250109	160800	673720215	4065	4065	4065	4065	0
159	20250109	160700	673720215	4065	4065	4065	4065	0
160	20250109	160600	673720215	4065	4065	4065	4065	0
161	20250109	160500	673720215	4065	4065	4065	4065	0
162	20250109	160400	673720215	4065	4065	4065	4065	0
163	20250109	160300	673720215	4065	4065	4065	4065	0
164	20250109	160200	673720215	4065	4065	4065	4065	0
165	20250109	160100	673720215	4065	4065	4065	4065	0
166	20250109	160000	673720215	4065	4065	4065	4065	0
167	20250109	155900	673720215	4065	4065	4065	4065	0
168	20250109	155800	673720215	4065	4065	4065	4065	0
169	20250109	155700	673720215	4065	4065	4065	4065	0
170	20250109	155600	673720215	4065	4065	4065	4065	0
171	20250109	155500	673720215	4065	4065	4065	4065	0
172	20250109	155400	673720215	4065	4065	4065	4065	0
173	20250109	155300	673720215	4065	4065	4065	4065	0
174	20250109	155200	673720215	4065	4065	4065	4065	0
175	20250109	155100	673720215	4065	4065	4065	4065	0
176	20250109	155000	673720215	4065	4065	4065	4065	0
177	20250109	154900	673720215	4065	4065	4065	4065	0
178	20250109	154800	673720215	4065	4065	4065	4065	0
179	20250109	154700	673720215	4065	4065	4065	4065	0
180	20250109	154600	673720215	4065	4065	4065	4065	0
181	20250109	154500	673720215	4065	4065	4065	4065	0
182	20250109	154400	673720215	4065	4065	4065	4065	1478
183	20250109	154300	673720215	4065	4065	4065	4065	0
184	20250109	154200	673720215	4065	4065	4065	4065	0
185	20250109	154100	673720215	4065	4065	4065	4065	0
186	20250109	154000	673720215	4065	4065	4065	4065	0
187	20250109	153900	673720215	4065	4065	4065	4065	0
188	20250109	153800	673720215	4065	4065	4065	4065	0
189	20250109	153700	673720215	4065	4065	4065	4065	0
190	20250109	153600	673720215	4065	4065	4065	4065	0
191	20250109	153500	673720215	4065	4065	4065	4065	0
192	20250109	153400	673720215	4065	4065	4065	4065	0
193	20250109	153300	673720215	4065	4065	4065	4065	0
194	20250109	153200	673720215	4065	4065	4065	4065	0
195	20250109	153100	673720215	4065	4065	4065	4065	0
196	20250109	153000	673720215	4065	4065	4065	4065	1478
197	20250109	152900	667712145	4075	4075	4075	4075	0
198	20250109	152800	667712145	4075	4075	4075	4075	0
199	20250109	152700	667712145	4075	4075	4075	4075	0
200	20250109	152600	667712145	4075	4075	4075	4075	0
201	20250109	152500	667712145	4075	4075	4075	4075	0
202	20250109	152400	667712145	4075	4075	4075	4075	0
203	20250109	152300	667712145	4075	4075	4075	4075	0
204	20250109	152200	667712145	4075	4075	4075	4075	0
205	20250109	152100	667712145	4075	4075	4075	4075	0
206	20250109	152000	667712145	4075	4075	4075	4075	0
207	20250109	151900	667712145	4075	4075	4075	4070	202
208	20250109	151800	666889975	4075	4075	4075	4070	684
209	20250109	151700	664106040	4080	4075	4080	4075	100
210	20250109	151600	663698510	4070	4070	4070	4070	200
211	20250109	151500	662884510	4065	4070	4070	4065	3516
212	20250109	151400	648589555	4070	4075	4075	4070	940
213	20250109	151300	644761330	4085	4085	4085	4085	100
214	20250109	151200	644352830	4075	4080	4080	4075	14
215	20250109	151100	644295730	4080	4080	4080	4080	0
216	20250109	151000	644295730	4080	4080	4080	4080	237
217	20250109	150900	643328770	4080	4090	4090	4080	567
218	20250109	150800	641014225	4090	4090	4090	4090	0
219	20250109	150700	641014225	4090	4090	4090	4090	0
220	20250109	150600	641014225	4090	4090	4090	4090	224
221	20250109	150500	640098065	4090	4090	4090	4090	115
222	20250109	150400	639627715	4090	4090	4090	4090	1
223	20250109	150300	639623625	4090	4090	4090	4090	6
224	20250109	150200	639599085	4085	4085	4085	4085	1
225	20250109	150100	639595000	4085	4085	4090	4085	327
226	20250109	150000	638257605	4085	4085	4085	4085	3
227	20250109	145900	638245350	4090	4090	4090	4090	140
228	20250109	145800	637672750	4090	4090	4090	4090	100
229	20250109	145700	637263750	4090	4090	4090	4090	0
230	20250109	145600	637263750	4090	4090	4090	4090	0
231	20250109	145500	637263750	4090	4090	4090	4090	0
232	20250109	145400	637263750	4090	4090	4090	4090	100
233	20250109	145300	636854750	4085	4085	4085	4085	1
234	20250109	145200	636850665	4090	4090	4090	4090	102
235	20250109	145100	636433485	4090	4090	4090	4090	120
236	20250109	145000	635942685	4090	4090	4090	4090	100
237	20250109	144900	635533685	4085	4085	4085	4085	0
238	20250109	144800	635533685	4085	4085	4085	4085	0
239	20250109	144700	635533685	4085	4085	4085	4085	8
240	20250109	144600	635501005	4085	4085	4085	4085	100
241	20250109	144500	635092505	4080	4080	4080	4080	0
242	20250109	144400	635092505	4080	4080	4080	4080	42
243	20250109	144300	634921145	4080	4080	4080	4080	50
244	20250109	144200	634717145	4085	4085	4085	4085	100
245	20250109	144100	634308645	4085	4085	4085	4085	63
246	20250109	144000	634051290	4085	4085	4085	4085	202
247	20250109	143900	633226120	4090	4090	4090	4085	102
248	20250109	143800	632808945	4090	4090	4090	4090	0
249	20250109	143700	632808945	4090	4090	4090	4090	226
250	20250109	143600	631884605	4090	4085	4090	4085	180
251	20250109	143500	631148505	4085	4085	4085	4085	104
252	20250109	143400	630723665	4080	4085	4085	4080	8
253	20250109	143300	630690990	4085	4085	4085	4085	1
254	20250109	143200	630686905	4085	4090	4090	4085	9
255	20250109	143100	630650100	4090	4080	4090	4080	587
256	20250109	143000	628252850	4085	4085	4085	4085	0
257	20250109	142900	628252850	4085	4085	4085	4085	0
258	20250109	142800	628252850	4085	4085	4085	4085	2
259	20250109	142700	628244680	4085	4080	4085	4080	12
260	20250109	142600	628195715	4075	4080	4080	4075	1600
261	20250109	142500	621675215	4080	4075	4080	4075	7
262	20250109	142400	621646660	4080	4080	4080	4080	1
263	20250109	142300	621642580	4080	4080	4080	4080	102
264	20250109	142200	621226420	4080	4080	4080	4080	100
265	20250109	142100	620818420	4080	4080	4080	4080	991
266	20250109	142000	616775140	4080	4080	4080	4080	100
267	20250109	141900	616367140	4080	4080	4080	4080	200
268	20250109	141800	615551140	4080	4080	4080	4080	12
269	20250109	141700	615502180	4080	4080	4080	4080	0
270	20250109	141600	615502180	4080	4080	4080	4080	220
271	20250109	141500	614604580	4075	4075	4075	4075	23
272	20250109	141400	614510855	4080	4080	4080	4080	3
273	20250109	141300	614498615	4075	4080	4080	4075	8
274	20250109	141200	614465980	4080	4080	4080	4080	101
275	20250109	141100	614053900	4075	4075	4075	4075	20
276	20250109	141000	613972400	4080	4080	4080	4080	1
277	20250109	140900	613968320	4075	4075	4075	4075	0
278	20250109	140800	613968320	4075	4075	4075	4075	3
279	20250109	140700	613956095	4070	4070	4070	4070	1
280	20250109	140600	613952025	4080	4080	4080	4080	0
281	20250109	140500	613952025	4080	4085	4085	4080	80
282	20250109	140400	613625515	4080	4080	4080	4080	42
283	20250109	140300	613454155	4070	4070	4070	4070	0
284	20250109	140200	613454155	4070	4070	4070	4070	400
285	20250109	140100	611826155	4075	4075	4075	4075	100
286	20250109	140000	611418655	4075	4075	4075	4075	1
287	20250109	135900	611414580	4070	4075	4075	4070	866
288	20250109	135800	607889955	4075	4080	4080	4070	4303
289	20250109	135700	590374225	4075	4070	4075	4070	103
290	20250109	135600	589954515	4070	4070	4070	4070	0
291	20250109	135500	589954515	4070	4070	4070	4070	9
292	20250109	135400	589917885	4075	4075	4075	4075	0
293	20250109	135300	589917885	4075	4075	4075	4075	100
294	20250109	135200	589510385	4070	4070	4070	4070	475
295	20250109	135100	587577135	4070	4070	4070	4070	1555
296	20250109	135000	581248285	4070	4070	4070	4070	325
297	20250109	134900	579925535	4070	4070	4070	4070	200
298	20250109	134800	579111535	4070	4075	4075	4070	7336
299	20250109	134700	549248685	4075	4075	4075	4075	13
300	20250109	134600	549195710	4080	4080	4080	4080	0
301	20250109	134500	549195710	4080	4075	4080	4075	106
302	20250109	134400	548763260	4080	4080	4080	4080	6
303	20250109	134300	548738780	4085	4080	4085	4080	201
304	20250109	134200	547918695	4085	4090	4090	4085	529
305	20250109	134100	545757230	4090	4090	4090	4090	2
306	20250109	134000	545749050	4090	4090	4090	4090	498
307	20250109	133900	543712230	4080	4080	4080	4080	1
308	20250109	133800	543708150	4095	4095	4095	4095	100
309	20250109	133700	543298650	4095	4090	4095	4090	201
310	20250109	133600	542476555	4075	4075	4075	4075	0
311	20250109	133500	542476555	4075	4075	4075	4075	2
312	20250109	133400	542468405	4090	4075	4090	4075	101
313	20250109	133300	542055330	4075	4075	4075	4075	417
314	20250109	133200	540356055	4075	4075	4090	4075	68
315	20250109	133100	540077965	4075	4075	4075	4075	152
316	20250109	133000	539458565	4075	4075	4090	4075	102
317	20250109	132900	539041415	4075	4090	4090	4075	19
318	20250109	132800	538963945	4075	4085	4100	4075	1092
319	20250109	132700	534510520	4085	4080	4085	4080	13185
320	20250109	132600	480715715	4080	4075	4080	4075	1882
321	20250109	132500	473037160	4080	4080	4080	4080	6
322	20250109	132400	473012680	4075	4080	4080	4075	10
323	20250109	132300	472971895	4080	4075	4080	4075	56
324	20250109	132200	472743420	4075	4075	4075	4070	12
325	20250109	132100	472694525	4075	4075	4075	4075	1
326	20250109	132000	472690450	4075	4075	4080	4075	513
327	20250109	131900	470599965	4080	4075	4080	4075	352
328	20250109	131800	469165065	4075	4080	4080	4075	1001
329	20250109	131700	465083490	4075	4080	4080	4075	1052
330	20250109	131600	460791585	4080	4080	4080	4080	0
331	20250109	131500	460791585	4080	4080	4080	4080	600
332	20250109	131400	458343585	4080	4080	4080	4080	0
333	20250109	131300	458343585	4080	4080	4080	4080	0
334	20250109	131200	458343585	4080	4080	4080	4080	1561
335	20250109	131100	451974705	4085	4080	4085	4080	987
336	20250109	131000	447944690	4080	4080	4080	4080	0
337	20250109	130900	447944690	4080	4085	4085	4080	4
338	20250109	130800	447928365	4080	4080	4080	4080	5
339	20250109	130700	447907965	4085	4085	4085	4085	102
340	20250109	130600	447491295	4080	4085	4085	4080	5
341	20250109	130500	447470890	4085	4090	4090	4080	5174
342	20250109	130400	426327530	4095	4095	4095	4095	100
343	20250109	130300	425918030	4095	4095	4095	4095	2228
344	20250109	130200	416794370	4095	4095	4095	4095	0
345	20250109	130100	416794370	4095	4095	4095	4095	0
346	20250109	130000	416794370	4095	4100	4100	4095	102
347	20250109	125900	416376180	4095	4095	4095	4095	1
348	20250109	125800	416372085	4095	4095	4095	4095	226
349	20250109	125700	415446615	4100	4100	4100	4100	1
350	20250109	125600	415442515	4100	4100	4110	4100	120
351	20250109	125500	414949515	4110	4105	4110	4105	105
352	20250109	125400	414518365	4110	4110	4110	4110	0
353	20250109	125300	414518365	4110	4110	4110	4110	0
354	20250109	125200	414518365	4110	4110	4110	4110	100
355	20250109	125100	414107365	4105	4105	4105	4105	1515
356	20250109	125000	407888290	4105	4105	4105	4105	43
357	20250109	124900	407711775	4110	4110	4110	4110	1
358	20250109	124800	407707665	4110	4100	4110	4100	13
359	20250109	124700	407654340	4095	4095	4095	4095	30
360	20250109	124600	407531490	4110	4110	4110	4110	0
361	20250109	124500	407531490	4110	4110	4110	4110	101
362	20250109	124400	407116380	4110	4110	4110	4110	1
363	20250109	124300	407112270	4095	4100	4100	4095	168
364	20250109	124200	406423815	4100	4105	4105	4100	500
365	20250109	124100	404373435	4105	4105	4105	4105	24
366	20250109	124000	404274915	4105	4110	4110	4105	43
367	20250109	123900	404098330	4110	4110	4110	4110	0
368	20250109	123800	404098330	4110	4110	4110	4110	2
369	20250109	123700	404090110	4105	4105	4105	4105	82
370	20250109	123600	403753500	4105	4105	4105	4105	18
371	20250109	123500	403679610	4105	4105	4105	4105	1
372	20250109	123400	403675505	4110	4105	4110	4105	14
373	20250109	123300	403617985	4110	4110	4110	4110	100
374	20250109	123200	403206985	4110	4110	4110	4110	2
375	20250109	123100	403198765	4115	4115	4115	4115	0
376	20250109	123000	403198765	4115	4115	4115	4115	0
377	20250109	122900	403198765	4115	4110	4115	4110	500
378	20250109	122800	401141910	4110	4110	4110	4110	0
379	20250109	122700	401141910	4110	4110	4110	4110	2
380	20250109	122600	401133690	4115	4115	4115	4115	100
381	20250109	122500	400722190	4115	4115	4115	4115	2
382	20250109	122400	400713960	4105	4105	4105	4105	1
383	20250109	122300	400709855	4100	4100	4100	4100	1
384	20250109	122200	400705755	4115	4115	4115	4115	100
385	20250109	122100	400294255	4100	4100	4100	4100	1
386	20250109	122000	400290155	4115	4115	4115	4115	10
387	20250109	121900	400249005	4110	4110	4110	4110	0
388	20250109	121800	400249005	4110	4110	4110	4110	101
389	20250109	121700	399833895	4095	4095	4095	4095	0
390	20250109	121600	399833895	4095	4095	4095	4095	4
391	20250109	121500	399817515	4095	4095	4095	4095	0
392	20250109	121400	399817515	4095	4100	4115	4095	139
393	20250109	121300	399247210	4100	4100	4100	4100	1
394	20250109	121200	399243110	4095	4100	4100	4095	401
395	20250109	121100	397599015	4100	4105	4105	4095	435
396	20250109	121000	395815110	4115	4115	4115	4115	100
397	20250109	120900	395403610	4100	4105	4105	4100	501
398	20250109	120800	393347010	4105	4105	4105	4105	1900
399	20250109	120700	385547510	4115	4115	4115	4115	10
400	20250109	120600	385506360	4115	4115	4115	4115	100
401	20250109	120500	385094860	4105	4105	4105	4105	50
402	20250109	120400	384889610	4105	4110	4110	4105	936
403	20250109	120300	381043530	4115	4115	4115	4115	106
404	20250109	120200	380607340	4115	4115	4115	4115	70
405	20250109	120100	380319290	4115	4115	4115	4115	0
406	20250109	120000	380319290	4115	4115	4115	4115	0
407	20250109	115900	380319290	4115	4115	4115	4115	100
408	20250109	115800	379907790	4115	4115	4115	4115	0
409	20250109	115700	379907790	4115	4115	4115	4115	100
410	20250109	115600	379496290	4115	4110	4115	4110	299
411	20250109	115500	378267260	4115	4115	4115	4115	100
412	20250109	115400	377855760	4115	4110	4115	4110	401
413	20250109	115300	376207645	4115	4115	4115	4115	4
414	20250109	115200	376191185	4115	4115	4115	4115	100
415	20250109	115100	375779685	4120	4120	4120	4120	100
416	20250109	115000	375367685	4120	4120	4120	4120	60
417	20250109	114900	375120485	4115	4120	4120	4115	3
418	20250109	114800	375108130	4120	4120	4120	4120	0
419	20250109	114700	375108130	4120	4120	4120	4120	104
420	20250109	114600	374679650	4120	4120	4120	4120	0
421	20250109	114500	374679650	4120	4120	4120	4120	37
422	20250109	114400	374527210	4125	4120	4125	4120	71
423	20250109	114300	374234685	4115	4115	4115	4115	20
424	20250109	114200	374152385	4120	4125	4125	4120	15
425	20250109	114100	374090550	4125	4125	4125	4125	0
426	20250109	114000	374090550	4125	4125	4125	4125	101
427	20250109	113900	373673925	4120	4120	4120	4120	154
428	20250109	113800	373039445	4120	4115	4120	4115	384
429	20250109	113700	371458105	4120	4120	4120	4120	2
430	20250109	113600	371449865	4120	4120	4120	4120	100
431	20250109	113500	371037865	4120	4120	4120	4120	221
432	20250109	113400	370127345	4110	4115	4120	4110	5019
433	20250109	113300	349453850	4110	4110	4110	4110	390
434	20250109	113200	347850950	4110	4110	4115	4110	284
435	20250109	113100	346683210	4110	4110	4110	4110	26
436	20250109	113000	346576350	4100	4105	4105	4100	286
437	20250109	112900	345402415	4105	4105	4105	4105	3
438	20250109	112800	345390100	4115	4110	4115	4105	441
439	20250109	112700	343577100	4110	4105	4110	4105	323
440	20250109	112600	342251180	4110	4110	4110	4110	9
441	20250109	112500	342214190	4110	4110	4115	4110	108
442	20250109	112400	341770305	4105	4110	4110	4105	11
443	20250109	112300	341725100	4110	4110	4110	4110	50
444	20250109	112200	341519600	4105	4110	4110	4105	15
445	20250109	112100	341457960	4110	4100	4110	4100	617
446	20250109	112000	338926090	4110	4110	4110	4110	0
447	20250109	111900	338926090	4110	4110	4110	4110	169
448	20250109	111800	338231500	4110	4110	4110	4110	0
449	20250109	111700	338231500	4110	4095	4110	4095	103
450	20250109	111600	337808185	4095	4105	4105	4095	1104
451	20250109	111500	333283455	4105	4105	4105	4105	0
452	20250109	111400	333283455	4105	4110	4110	4105	514
453	20250109	111300	331171015	4110	4110	4110	4110	100
454	20250109	111200	330760015	4110	4110	4110	4110	0
455	20250109	111100	330760015	4110	4110	4110	4110	0
456	20250109	111000	330760015	4110	4110	4110	4110	55
457	20250109	110900	330533965	4110	4110	4110	4110	102
458	20250109	110800	330114745	4110	4110	4110	4110	10
459	20250109	110700	330073645	4110	4105	4110	4105	11
460	20250109	110600	330028455	4110	4110	4110	4110	102
461	20250109	110500	329609235	4110	4110	4110	4110	1
462	20250109	110400	329605125	4110	4110	4110	4110	64
463	20250109	110300	329342085	4110	4110	4110	4110	101
464	20250109	110200	328926975	4110	4110	4115	4110	2142
465	20250109	110100	320122855	4110	4110	4115	4110	7097
466	20250109	110000	290949200	4105	4115	4115	4105	1262
467	20250109	105900	285761970	4120	4115	4120	4115	501
468	20250109	105800	283698055	4115	4120	4120	4115	2008
469	20250109	105700	275429260	4120	4120	4120	4120	0
470	20250109	105600	275429260	4120	4120	4120	4115	434
471	20250109	105500	273641185	4120	4120	4120	4120	1140
472	20250109	105400	268944385	4120	4115	4125	4115	2757
473	20250109	105300	257585790	4110	4110	4115	4110	201
474	20250109	105200	256759175	4110	4110	4110	4110	31
475	20250109	105100	256631765	4115	4115	4115	4115	1
476	20250109	105000	256627650	4120	4110	4120	4110	353
477	20250109	104900	255175820	4110	4120	4120	4110	1980
478	20250109	104800	247021000	4120	4105	4120	4100	2394
479	20250109	104700	237176065	4105	4100	4105	4100	107
480	20250109	104600	236737360	4100	4100	4100	4100	491
481	20250109	104500	234724260	4105	4105	4105	4105	0
482	20250109	104400	234724260	4105	4105	4105	4100	424
483	20250109	104300	232984390	4100	4095	4100	4095	90
484	20250109	104200	232615395	4090	4100	4100	4090	400
485	20250109	104100	230977395	4100	4090	4100	4090	71
486	20250109	104000	230686550	4095	4095	4095	4095	291
487	20250109	103900	229494905	4100	4100	4100	4095	2350
488	20250109	103800	219867405	4100	4100	4100	4100	1890
489	20250109	103700	212118405	4095	4100	4100	4095	1011
490	20250109	103600	207977240	4100	4095	4100	4095	13
491	20250109	103500	207924000	4100	4095	4100	4095	203
492	20250109	103400	207092170	4095	4090	4095	4085	2380
493	20250109	103300	197367965	4090	4085	4090	4085	51
494	20250109	103200	197159625	4090	4090	4090	4090	51
495	20250109	103100	196951035	4090	4090	4090	4090	100
496	20250109	103000	196542035	4090	4090	4090	4090	101
497	20250109	102900	196128945	4090	4090	4090	4090	75
498	20250109	102800	195822195	4090	4090	4090	4090	55
499	20250109	102700	195597245	4095	4095	4095	4095	0
500	20250109	102600	195597245	4095	4095	4095	4095	237
501	20250109	102500	194626730	4090	4090	4090	4090	960
502	20250109	102400	190700330	4090	4095	4095	4090	717
503	20250109	102300	187764230	4100	4095	4100	4095	82
504	20250109	102200	187428405	4100	4090	4100	4090	2050
505	20250109	102100	179033900	4095	4095	4095	4095	0
506	20250109	102000	179033900	4095	4085	4095	4085	1826
507	20250109	101900	171566235	4085	4085	4085	4085	0
508	20250109	101800	171566235	4085	4085	4085	4085	0
509	20250109	101700	171566235	4085	4085	4085	4085	50
510	20250109	101600	171361985	4085	4080	4085	4080	103
511	20250109	101500	170941240	4080	4080	4085	4080	9
512	20250109	101400	170904515	4080	4080	4080	4075	3830
513	20250109	101300	155288115	4075	4075	4075	4075	13
514	20250109	101200	155235140	4080	4080	4080	4075	204
515	20250109	101100	154403040	4080	4075	4080	4075	109
516	20250109	101000	153958820	4080	4085	4085	4080	9
517	20250109	100900	153922060	4075	4085	4085	4075	130
518	20250109	100800	153391160	4075	4075	4075	4075	304
519	20250109	100700	152152360	4090	4090	4090	4090	0
520	20250109	100600	152152360	4090	4090	4090	4075	141
521	20250109	100500	151575690	4090	4085	4090	4085	400
522	20250109	100400	149940625	4090	4080	4090	4080	2691
523	20250109	100300	138955535	4080	4070	4080	4065	1474
524	20250109	100200	132950105	4070	4070	4070	4070	454
525	20250109	100100	131102325	4070	4080	4080	4070	2133
526	20250109	100000	122419685	4070	4070	4070	4070	1
527	20250109	095900	122415615	4080	4080	4080	4080	0
528	20250109	095800	122415615	4080	4075	4080	4070	1317
529	20250109	095700	117045850	4080	4080	4085	4080	835
530	20250109	095600	113637555	4080	4080	4080	4080	25
531	20250109	095500	113535555	4080	4075	4080	4065	2130
532	20250109	095400	104845775	4065	4065	4065	4065	125
533	20250109	095300	104337650	4080	4070	4080	4070	956
534	20250109	095200	100441905	4070	4070	4075	4070	171
535	20250109	095100	99745640	4075	4075	4075	4075	20
536	20250109	095000	99664140	4075	4060	4075	4060	6379
537	20250109	094900	73710650	4040	4040	4040	4040	0
538	20250109	094800	73710650	4040	4040	4040	4040	0
539	20250109	094700	73710650	4040	4065	4065	4040	149
540	20250109	094600	73107160	4065	4060	4065	4060	627
541	20250109	094500	70558905	4060	4060	4060	4060	83
542	20250109	094400	70221925	4060	4060	4060	4060	6
543	20250109	094300	70197565	4060	4060	4060	4060	6
544	20250109	094200	70173205	4055	4055	4055	4055	300
545	20250109	094100	68956705	4060	4060	4060	4060	1
546	20250109	094000	68952645	4035	4040	4065	4035	548
547	20250109	093900	66738680	4030	4060	4060	4030	964
548	20250109	093800	62844050	4060	4055	4065	4050	826
549	20250109	093700	59494770	4055	4035	4055	4035	1092
550	20250109	093600	55081325	4035	4035	4040	4035	986
551	20250109	093500	51098595	4040	4040	4040	4040	624
552	20250109	093400	48577635	4050	4040	4050	4040	315
553	20250109	093300	47304025	4040	4035	4040	4035	1004
554	20250109	093200	43250365	4040	4040	4040	4040	9
555	20250109	093100	43214005	4040	4040	4040	4040	104
556	20250109	093000	42793845	4040	4035	4040	4035	130
557	20250109	092900	42269290	4035	4035	4040	4035	496
558	20250109	092800	40267030	4040	4040	4040	4040	271
559	20250109	092700	39172190	4040	4050	4050	4040	301
560	20250109	092600	37955150	4050	4050	4050	4050	0
561	20250109	092500	37955150	4050	4050	4050	4050	1428
562	20250109	092400	32171750	4050	4040	4050	4040	401
563	20250109	092300	30548000	4050	4050	4050	4050	100
564	20250109	092200	30143000	4040	4040	4040	4040	2
565	20250109	092100	30134920	4050	4050	4050	4050	250
566	20250109	092000	29122420	4050	4050	4050	4050	0
567	20250109	091900	29122420	4050	4050	4050	4050	116
568	20250109	091800	28652620	4050	4050	4050	4050	3
569	20250109	091700	28640470	4050	4040	4050	4040	408
570	20250109	091600	26990280	4025	4025	4025	4025	26
571	20250109	091500	26885630	4040	4020	4040	4020	900
572	20250109	091400	23265630	4020	4020	4020	4020	0
573	20250109	091300	23265630	4020	4020	4020	4020	80
574	20250109	091200	22944030	4020	4030	4030	4020	1120
575	20250109	091100	18431670	4025	4045	4045	4025	1433
576	20250109	091000	12654635	4040	4040	4040	4040	500
577	20250109	090900	10634635	4035	4035	4035	4035	0
578	20250109	090800	10634635	4035	4045	4045	4035	291
579	20250109	090700	9458940	4050	4045	4050	4045	74
580	20250109	090600	9159245	4050	4050	4050	4050	1
581	20250109	090500	9155195	4035	4055	4055	4030	531
582	20250109	090400	7013910	4055	4040	4055	4040	390
583	20250109	090300	5434660	4045	4045	4050	4045	71
584	20250109	090200	5147175	4045	4050	4050	4045	60
585	20250109	090100	4904425	4065	4070	4070	4055	907
586	20250109	090000	1217800	4070	4055	4070	4055	300