KissMeData/007820/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185000	128625055	4060	4060	4060	4060	341
3	20250107	184900	128625055	4060	4060	4060	4060	0
4	20250107	184800	128625055	4060	4060	4060	4060	0
5	20250107	184700	128625055	4060	4060	4060	4060	0
6	20250107	184600	128625055	4060	4060	4060	4060	0
7	20250107	184500	128625055	4060	4060	4060	4060	0
8	20250107	184400	128625055	4060	4060	4060	4060	0
9	20250107	184300	128625055	4060	4060	4060	4060	0
10	20250107	184200	128625055	4060	4060	4060	4060	0
11	20250107	184100	128625055	4060	4060	4060	4060	0
12	20250107	184000	128625055	4060	4060	4060	4060	0
13	20250107	183900	128625055	4060	4060	4060	4060	0
14	20250107	183800	128625055	4060	4060	4060	4060	0
15	20250107	183700	128625055	4060	4060	4060	4060	0
16	20250107	183600	128625055	4060	4060	4060	4060	0
17	20250107	183500	128625055	4060	4060	4060	4060	0
18	20250107	183400	128625055	4060	4060	4060	4060	0
19	20250107	183300	128625055	4060	4060	4060	4060	0
20	20250107	183200	128625055	4060	4060	4060	4060	0
21	20250107	183100	128625055	4060	4060	4060	4060	0
22	20250107	183000	128625055	4060	4060	4060	4060	0
23	20250107	182900	128625055	4060	4060	4060	4060	0
24	20250107	182800	128625055	4060	4060	4060	4060	0
25	20250107	182700	128625055	4060	4060	4060	4060	0
26	20250107	182600	128625055	4060	4060	4060	4060	0
27	20250107	182500	128625055	4060	4060	4060	4060	0
28	20250107	182400	128625055	4060	4060	4060	4060	0
29	20250107	182300	128625055	4060	4060	4060	4060	0
30	20250107	182200	128625055	4060	4060	4060	4060	0
31	20250107	182100	128625055	4060	4060	4060	4060	0
32	20250107	182000	128625055	4060	4060	4060	4060	341
33	20250107	181900	128625055	4060	4060	4060	4060	0
34	20250107	181800	128625055	4060	4060	4060	4060	0
35	20250107	181700	128625055	4060	4060	4060	4060	0
36	20250107	181600	128625055	4060	4060	4060	4060	0
37	20250107	181500	128625055	4060	4060	4060	4060	0
38	20250107	181400	128625055	4060	4060	4060	4060	0
39	20250107	181300	128625055	4060	4060	4060	4060	0
40	20250107	181200	128625055	4060	4060	4060	4060	0
41	20250107	181100	128625055	4060	4060	4060	4060	0
42	20250107	181000	128625055	4060	4060	4060	4060	0
43	20250107	180900	128625055	4060	4060	4060	4060	0
44	20250107	180800	128625055	4060	4060	4060	4060	0
45	20250107	180700	128625055	4060	4060	4060	4060	0
46	20250107	180600	128625055	4060	4060	4060	4060	0
47	20250107	180500	128625055	4060	4060	4060	4060	0
48	20250107	180400	128625055	4060	4060	4060	4060	0
49	20250107	180300	128625055	4060	4060	4060	4060	0
50	20250107	180200	128625055	4060	4060	4060	4060	0
51	20250107	180100	128625055	4060	4060	4060	4060	0
52	20250107	180000	128625055	4060	4060	4060	4060	0
53	20250107	175900	128625055	4060	4060	4060	4060	0
54	20250107	175800	128625055	4060	4060	4060	4060	0
55	20250107	175700	128625055	4060	4060	4060	4060	0
56	20250107	175600	128625055	4060	4060	4060	4060	0
57	20250107	175500	128625055	4060	4060	4060	4060	0
58	20250107	175400	128625055	4060	4060	4060	4060	0
59	20250107	175300	128625055	4060	4060	4060	4060	0
60	20250107	175200	128625055	4060	4060	4060	4060	0
61	20250107	175100	128625055	4060	4060	4060	4060	0
62	20250107	175000	128625055	4060	4060	4060	4060	341
63	20250107	174900	128625055	4060	4060	4060	4060	0
64	20250107	174800	128625055	4060	4060	4060	4060	0
65	20250107	174700	128625055	4060	4060	4060	4060	0
66	20250107	174600	128625055	4060	4060	4060	4060	0
67	20250107	174500	128625055	4060	4060	4060	4060	0
68	20250107	174400	128625055	4060	4060	4060	4060	0
69	20250107	174300	128625055	4060	4060	4060	4060	0
70	20250107	174200	128625055	4060	4060	4060	4060	0
71	20250107	174100	128625055	4060	4060	4060	4060	0
72	20250107	174000	128625055	4060	4060	4060	4060	0
73	20250107	173900	128625055	4060	4060	4060	4060	0
74	20250107	173800	128625055	4060	4060	4060	4060	0
75	20250107	173700	128625055	4060	4060	4060	4060	0
76	20250107	173600	128625055	4060	4060	4060	4060	0
77	20250107	173500	128625055	4060	4060	4060	4060	0
78	20250107	173400	128625055	4060	4060	4060	4060	0
79	20250107	173300	128625055	4060	4060	4060	4060	0
80	20250107	173200	128625055	4060	4060	4060	4060	0
81	20250107	173100	128625055	4060	4060	4060	4060	0
82	20250107	173000	128625055	4060	4060	4060	4060	0
83	20250107	172900	128625055	4060	4060	4060	4060	0
84	20250107	172800	128625055	4060	4060	4060	4060	0
85	20250107	172700	128625055	4060	4060	4060	4060	0
86	20250107	172600	128625055	4060	4060	4060	4060	0
87	20250107	172500	128625055	4060	4060	4060	4060	0
88	20250107	172400	128625055	4060	4060	4060	4060	0
89	20250107	172300	128625055	4060	4060	4060	4060	0
90	20250107	172200	128625055	4060	4060	4060	4060	0
91	20250107	172100	128625055	4060	4060	4060	4060	0
92	20250107	172000	128625055	4060	4060	4060	4060	341
93	20250107	171900	128625055	4060	4060	4060	4060	0
94	20250107	171800	128625055	4060	4060	4060	4060	0
95	20250107	171700	128625055	4060	4060	4060	4060	0
96	20250107	171600	128625055	4060	4060	4060	4060	0
97	20250107	171500	128625055	4060	4060	4060	4060	0
98	20250107	171400	128625055	4060	4060	4060	4060	0
99	20250107	171300	128625055	4060	4060	4060	4060	0
100	20250107	171200	128625055	4060	4060	4060	4060	0
101	20250107	171100	128625055	4060	4060	4060	4060	0
102	20250107	171000	128625055	4060	4060	4060	4060	0
103	20250107	170900	128625055	4060	4060	4060	4060	0
104	20250107	170800	128625055	4060	4060	4060	4060	0
105	20250107	170700	128625055	4060	4060	4060	4060	0
106	20250107	170600	128625055	4060	4060	4060	4060	0
107	20250107	170500	128625055	4060	4060	4060	4060	0
108	20250107	170400	128625055	4060	4060	4060	4060	0
109	20250107	170300	128625055	4060	4060	4060	4060	0
110	20250107	170200	128625055	4060	4060	4060	4060	0
111	20250107	170100	128625055	4060	4060	4060	4060	0
112	20250107	170000	128625055	4060	4060	4060	4060	0
113	20250107	165900	128625055	4060	4060	4060	4060	0
114	20250107	165800	128625055	4060	4060	4060	4060	0
115	20250107	165700	128625055	4060	4060	4060	4060	0
116	20250107	165600	128625055	4060	4060	4060	4060	0
117	20250107	165500	128625055	4060	4060	4060	4060	0
118	20250107	165400	128625055	4060	4060	4060	4060	0
119	20250107	165300	128625055	4060	4060	4060	4060	0
120	20250107	165200	128625055	4060	4060	4060	4060	0
121	20250107	165100	128625055	4060	4060	4060	4060	0
122	20250107	165000	128625055	4060	4060	4060	4060	341
123	20250107	164900	128625055	4060	4060	4060	4060	0
124	20250107	164800	128625055	4060	4060	4060	4060	0
125	20250107	164700	128625055	4060	4060	4060	4060	0
126	20250107	164600	128625055	4060	4060	4060	4060	0
127	20250107	164500	128625055	4060	4060	4060	4060	0
128	20250107	164400	128625055	4060	4060	4060	4060	0
129	20250107	164300	128625055	4060	4060	4060	4060	0
130	20250107	164200	128625055	4060	4060	4060	4060	0
131	20250107	164100	128625055	4060	4060	4060	4060	0
132	20250107	164000	128625055	4060	4060	4060	4060	0
133	20250107	163900	128625055	4060	4060	4060	4060	0
134	20250107	163800	128625055	4060	4060	4060	4060	0
135	20250107	163700	128625055	4060	4060	4060	4060	0
136	20250107	163600	128625055	4060	4060	4060	4060	0
137	20250107	163500	128625055	4060	4060	4060	4060	0
138	20250107	163400	128625055	4060	4060	4060	4060	0
139	20250107	163300	128625055	4060	4060	4060	4060	0
140	20250107	163200	128625055	4060	4060	4060	4060	0
141	20250107	163100	128625055	4060	4060	4060	4060	0
142	20250107	163000	128625055	4060	4060	4060	4060	0
143	20250107	162900	128625055	4060	4060	4060	4060	0
144	20250107	162800	128625055	4060	4060	4060	4060	0
145	20250107	162700	128625055	4060	4060	4060	4060	0
146	20250107	162600	128625055	4060	4060	4060	4060	0
147	20250107	162500	128625055	4060	4060	4060	4060	0
148	20250107	162400	128625055	4060	4060	4060	4060	0
149	20250107	162300	128625055	4060	4060	4060	4060	0
150	20250107	162200	128625055	4060	4060	4060	4060	0
151	20250107	162100	128625055	4060	4060	4060	4060	0
152	20250107	162000	128625055	4060	4060	4060	4060	341
153	20250107	161900	128625055	4060	4060	4060	4060	0
154	20250107	161800	128625055	4060	4060	4060	4060	0
155	20250107	161700	128625055	4060	4060	4060	4060	0
156	20250107	161600	128625055	4060	4060	4060	4060	0
157	20250107	161500	128625055	4060	4060	4060	4060	0
158	20250107	161400	128625055	4060	4060	4060	4060	0
159	20250107	161300	128625055	4060	4060	4060	4060	0
160	20250107	161200	128625055	4060	4060	4060	4060	0
161	20250107	161100	128625055	4060	4060	4060	4060	0
162	20250107	161000	128625055	4060	4060	4060	4060	0
163	20250107	160900	128625055	4060	4060	4060	4060	0
164	20250107	160800	128625055	4060	4060	4060	4060	0
165	20250107	160700	128625055	4060	4060	4060	4060	0
166	20250107	160600	128625055	4060	4060	4060	4060	0
167	20250107	160500	128625055	4060	4060	4060	4060	0
168	20250107	160400	128625055	4060	4060	4060	4060	0
169	20250107	160300	128625055	4060	4060	4060	4060	0
170	20250107	160200	128625055	4060	4060	4060	4060	0
171	20250107	160100	128625055	4060	4060	4060	4060	0
172	20250107	160000	128625055	4060	4060	4060	4060	0
173	20250107	155900	128625055	4060	4060	4060	4060	0
174	20250107	155800	128625055	4060	4060	4060	4060	0
175	20250107	155700	128625055	4060	4060	4060	4060	0
176	20250107	155600	128625055	4060	4060	4060	4060	0
177	20250107	155500	128625055	4060	4060	4060	4060	0
178	20250107	155400	128625055	4060	4060	4060	4060	0
179	20250107	155300	128625055	4060	4060	4060	4060	0
180	20250107	155200	128625055	4060	4060	4060	4060	0
181	20250107	155100	128625055	4060	4060	4060	4060	0
182	20250107	155000	128625055	4060	4060	4060	4060	341
183	20250107	154900	128625055	4060	4060	4060	4060	0
184	20250107	154800	128625055	4060	4060	4060	4060	0
185	20250107	154700	128625055	4060	4060	4060	4060	0
186	20250107	154600	128625055	4060	4060	4060	4060	0
187	20250107	154500	128625055	4060	4060	4060	4060	0
188	20250107	154400	128625055	4060	4060	4060	4060	0
189	20250107	154300	128625055	4060	4060	4060	4060	0
190	20250107	154200	128625055	4060	4060	4060	4060	0
191	20250107	154100	128625055	4060	4060	4060	4060	0
192	20250107	154000	128625055	4060	4060	4060	4060	0
193	20250107	153900	128625055	4060	4060	4060	4060	0
194	20250107	153800	128625055	4060	4060	4060	4060	0
195	20250107	153700	128625055	4060	4060	4060	4060	0
196	20250107	153600	128625055	4060	4060	4060	4060	0
197	20250107	153500	128625055	4060	4060	4060	4060	0
198	20250107	153400	128625055	4060	4060	4060	4060	0
199	20250107	153300	128625055	4060	4060	4060	4060	0
200	20250107	153200	128625055	4060	4060	4060	4060	0
201	20250107	153100	128625055	4060	4060	4060	4060	0
202	20250107	153000	128625055	4060	4060	4060	4060	341
203	20250107	152900	127240595	4050	4050	4050	4050	0
204	20250107	152800	127240595	4050	4050	4050	4050	0
205	20250107	152700	127240595	4050	4050	4050	4050	0
206	20250107	152600	127240595	4050	4050	4050	4050	0
207	20250107	152500	127240595	4050	4050	4050	4050	0
208	20250107	152400	127240595	4050	4050	4050	4050	0
209	20250107	152300	127240595	4050	4050	4050	4050	0
210	20250107	152200	127240595	4050	4050	4050	4050	0
211	20250107	152100	127240595	4050	4050	4050	4050	0
212	20250107	152000	127240595	4050	4050	4050	4050	0
213	20250107	151900	127240595	4050	4050	4050	4045	244
214	20250107	151800	126253465	4055	4055	4055	4055	25
215	20250107	151700	126152090	4055	4055	4055	4055	5
216	20250107	151600	126131815	4055	4055	4055	4055	45
217	20250107	151500	125949340	4060	4060	4060	4060	5
218	20250107	151400	125929040	4060	4060	4060	4060	0
219	20250107	151300	125929040	4060	4060	4060	4060	5
220	20250107	151200	125908740	4060	4060	4060	4060	0
221	20250107	151100	125908740	4060	4065	4065	4060	35
222	20250107	151000	125766495	4075	4065	4075	4065	59
223	20250107	150900	125526410	4070	4060	4070	4060	300
224	20250107	150800	124305420	4055	4055	4055	4055	53
225	20250107	150700	124090505	4055	4055	4055	4055	0
226	20250107	150600	124090505	4055	4055	4055	4055	0
227	20250107	150500	124090505	4055	4055	4055	4055	0
228	20250107	150400	124090505	4055	4055	4055	4055	0
229	20250107	150300	124090505	4055	4055	4055	4055	0
230	20250107	150200	124090505	4055	4055	4055	4055	6
231	20250107	150100	124066175	4055	4055	4055	4055	0
232	20250107	150000	124066175	4055	4055	4055	4055	0
233	20250107	145900	124066175	4055	4055	4055	4055	2
234	20250107	145800	124058065	4055	4055	4055	4055	0
235	20250107	145700	124058065	4055	4055	4055	4055	10
236	20250107	145600	124017515	4055	4055	4055	4055	2
237	20250107	145500	124009405	4060	4060	4060	4060	6
238	20250107	145400	123985045	4060	4060	4060	4060	0
239	20250107	145300	123985045	4060	4060	4060	4060	18
240	20250107	145200	123911965	4060	4060	4060	4060	4
241	20250107	145100	123895725	4060	4060	4060	4060	0
242	20250107	145000	123895725	4060	4060	4060	4060	15
243	20250107	144900	123834825	4060	4060	4060	4060	0
244	20250107	144800	123834825	4060	4060	4060	4060	1
245	20250107	144700	123830765	4050	4050	4050	4050	0
246	20250107	144600	123830765	4050	4050	4050	4050	0
247	20250107	144500	123830765	4050	4050	4050	4050	0
248	20250107	144400	123830765	4050	4050	4050	4050	0
249	20250107	144300	123830765	4050	4050	4050	4050	0
250	20250107	144200	123830765	4050	4050	4050	4050	0
251	20250107	144100	123830765	4050	4050	4050	4050	0
252	20250107	144000	123830765	4050	4050	4050	4050	0
253	20250107	143900	123830765	4050	4050	4050	4050	0
254	20250107	143800	123830765	4050	4050	4050	4050	0
255	20250107	143700	123830765	4050	4050	4050	4050	229
256	20250107	143600	122903315	4050	4050	4050	4050	0
257	20250107	143500	122903315	4050	4050	4050	4050	0
258	20250107	143400	122903315	4050	4050	4050	4050	0
259	20250107	143300	122903315	4050	4050	4050	4050	0
260	20250107	143200	122903315	4050	4050	4050	4050	37
261	20250107	143100	122753465	4075	4075	4075	4075	0
262	20250107	143000	122753465	4075	4075	4075	4075	0
263	20250107	142900	122753465	4075	4075	4075	4075	0
264	20250107	142800	122753465	4075	4075	4075	4075	1
265	20250107	142700	122749390	4050	4050	4050	4050	40
266	20250107	142600	122587390	4050	4050	4050	4050	0
267	20250107	142500	122587390	4050	4050	4050	4050	0
268	20250107	142400	122587390	4050	4050	4050	4050	0
269	20250107	142300	122587390	4050	4050	4050	4050	0
270	20250107	142200	122587390	4050	4065	4065	4050	691
271	20250107	142100	119784435	4075	4075	4075	4075	0
272	20250107	142000	119784435	4075	4075	4075	4075	0
273	20250107	141900	119784435	4075	4075	4075	4075	0
274	20250107	141800	119784435	4075	4075	4075	4075	0
275	20250107	141700	119784435	4075	4075	4075	4075	2
276	20250107	141600	119776285	4065	4065	4065	4065	186
277	20250107	141500	119020195	4075	4075	4075	4075	0
278	20250107	141400	119020195	4075	4075	4075	4075	0
279	20250107	141300	119020195	4075	4075	4075	4075	0
280	20250107	141200	119020195	4075	4075	4075	4075	0
281	20250107	141100	119020195	4075	4070	4075	4070	198
282	20250107	141000	118214285	4075	4075	4075	4075	0
283	20250107	140900	118214285	4075	4075	4075	4075	0
284	20250107	140800	118214285	4075	4075	4075	4075	0
285	20250107	140700	118214285	4075	4075	4075	4075	0
286	20250107	140600	118214285	4075	4075	4075	4075	0
287	20250107	140500	118214285	4075	4075	4075	4075	0
288	20250107	140400	118214285	4075	4075	4075	4075	0
289	20250107	140300	118214285	4075	4075	4075	4075	0
290	20250107	140200	118214285	4075	4075	4075	4075	45
291	20250107	140100	118030910	4075	4075	4075	4075	0
292	20250107	140000	118030910	4075	4075	4075	4075	0
293	20250107	135900	118030910	4075	4075	4075	4075	0
294	20250107	135800	118030910	4075	4075	4075	4075	0
295	20250107	135700	118030910	4075	4075	4075	4075	0
296	20250107	135600	118030910	4075	4075	4075	4075	2
297	20250107	135500	118022760	4075	4075	4075	4075	6
298	20250107	135400	117998310	4080	4080	4080	4080	0
299	20250107	135300	117998310	4080	4080	4080	4080	0
300	20250107	135200	117998310	4080	4080	4080	4080	19
301	20250107	135100	117920790	4080	4080	4080	4080	0
302	20250107	135000	117920790	4080	4080	4080	4080	0
303	20250107	134900	117920790	4080	4080	4080	4080	0
304	20250107	134800	117920790	4080	4080	4080	4080	0
305	20250107	134700	117920790	4080	4080	4080	4080	25
306	20250107	134600	117818790	4090	4090	4090	4090	0
307	20250107	134500	117818790	4090	4090	4090	4090	1
308	20250107	134400	117814700	4105	4105	4105	4105	0
309	20250107	134300	117814700	4105	4105	4105	4105	0
310	20250107	134200	117814700	4105	4105	4105	4105	0
311	20250107	134100	117814700	4105	4105	4105	4105	0
312	20250107	134000	117814700	4105	4105	4105	4105	0
313	20250107	133900	117814700	4105	4105	4105	4105	0
314	20250107	133800	117814700	4105	4105	4105	4105	0
315	20250107	133700	117814700	4105	4105	4105	4105	0
316	20250107	133600	117814700	4105	4105	4105	4105	0
317	20250107	133500	117814700	4105	4105	4105	4105	0
318	20250107	133400	117814700	4105	4105	4105	4105	0
319	20250107	133300	117814700	4105	4090	4105	4090	100
320	20250107	133200	117404835	4075	4075	4075	4075	135
321	20250107	133100	116854710	4100	4100	4100	4100	0
322	20250107	133000	116854710	4100	4100	4100	4100	0
323	20250107	132900	116854710	4100	4100	4100	4100	0
324	20250107	132800	116854710	4100	4100	4100	4100	1
325	20250107	132700	116850610	4075	4075	4075	4075	51
326	20250107	132600	116642785	4100	4100	4100	4100	1
327	20250107	132500	116638685	4100	4100	4100	4100	0
328	20250107	132400	116638685	4100	4100	4100	4100	0
329	20250107	132300	116638685	4100	4100	4100	4100	2
330	20250107	132200	116630485	4070	4080	4080	4070	229
331	20250107	132100	115698415	4080	4080	4080	4080	0
332	20250107	132000	115698415	4080	4080	4080	4080	4
333	20250107	131900	115682095	4100	4100	4100	4100	0
334	20250107	131800	115682095	4100	4100	4100	4100	3
335	20250107	131700	115669795	4100	4080	4100	4080	87
336	20250107	131600	115314815	4080	4080	4080	4080	1000
337	20250107	131500	111234815	4080	4080	4080	4080	0
338	20250107	131400	111234815	4080	4080	4080	4080	0
339	20250107	131300	111234815	4080	4080	4080	4080	1
340	20250107	131200	111230735	4055	4075	4080	4055	1211
341	20250107	131100	106290205	4055	4055	4055	4055	0
342	20250107	131000	106290205	4055	4055	4055	4055	0
343	20250107	130900	106290205	4055	4055	4055	4055	320
344	20250107	130800	104992605	4055	4055	4055	4055	0
345	20250107	130700	104992605	4055	4055	4055	4055	55
346	20250107	130600	104769580	4080	4080	4080	4080	0
347	20250107	130500	104769580	4080	4080	4080	4080	0
348	20250107	130400	104769580	4080	4080	4080	4080	0
349	20250107	130300	104769580	4080	4075	4080	4075	2
350	20250107	130200	104761425	4060	4060	4060	4060	7
351	20250107	130100	104733005	4080	4080	4080	4080	0
352	20250107	130000	104733005	4080	4080	4080	4080	0
353	20250107	125900	104733005	4080	4080	4080	4080	100
354	20250107	125800	104325005	4080	4070	4080	4070	1000
355	20250107	125700	100245045	4055	4055	4055	4055	33
356	20250107	125600	100111230	4060	4060	4060	4060	0
357	20250107	125500	100111230	4060	4060	4060	4060	0
358	20250107	125400	100111230	4060	4060	4060	4060	0
359	20250107	125300	100111230	4060	4060	4060	4060	0
360	20250107	125200	100111230	4060	4075	4080	4060	2778
361	20250107	125100	88778950	4060	4055	4080	4055	8
362	20250107	125000	88746440	4045	4045	4045	4045	16
363	20250107	124900	88681720	4045	4045	4045	4045	0
364	20250107	124800	88681720	4045	4045	4045	4045	0
365	20250107	124700	88681720	4045	4045	4045	4045	0
366	20250107	124600	88681720	4045	4045	4045	4045	0
367	20250107	124500	88681720	4045	4045	4045	4045	0
368	20250107	124400	88681720	4045	4045	4045	4045	0
369	20250107	124300	88681720	4045	4045	4045	4045	2
370	20250107	124200	88673630	4065	4065	4065	4065	0
371	20250107	124100	88673630	4065	4065	4065	4065	0
372	20250107	124000	88673630	4065	4065	4065	4065	0
373	20250107	123900	88673630	4065	4065	4065	4065	0
374	20250107	123800	88673630	4065	4065	4065	4065	0
375	20250107	123700	88673630	4065	4045	4065	4045	68
376	20250107	123600	88398170	4070	4045	4070	4045	3
377	20250107	123500	88385990	4040	4040	4040	4040	1
378	20250107	123400	88381950	4040	4040	4040	4040	0
379	20250107	123300	88381950	4040	4040	4040	4040	0
380	20250107	123200	88381950	4040	4040	4040	4040	157
381	20250107	123100	87747670	4040	4040	4040	4040	0
382	20250107	123000	87747670	4040	4040	4040	4040	0
383	20250107	122900	87747670	4040	4040	4040	4040	0
384	20250107	122800	87747670	4040	4040	4040	4040	0
385	20250107	122700	87747670	4040	4040	4040	4040	1
386	20250107	122600	87743630	4045	4045	4045	4045	0
387	20250107	122500	87743630	4045	4045	4045	4045	0
388	20250107	122400	87743630	4045	4045	4045	4045	123
389	20250107	122300	87246095	4050	4050	4050	4050	0
390	20250107	122200	87246095	4050	4050	4050	4050	0
391	20250107	122100	87246095	4050	4050	4050	4050	0
392	20250107	122000	87246095	4050	4050	4050	4050	0
393	20250107	121900	87246095	4050	4050	4050	4050	114
394	20250107	121800	86784395	4055	4055	4055	4055	0
395	20250107	121700	86784395	4055	4055	4055	4055	0
396	20250107	121600	86784395	4055	4055	4055	4055	20
397	20250107	121500	86703295	4060	4065	4065	4060	198
398	20250107	121400	85898535	4065	4065	4065	4065	0
399	20250107	121300	85898535	4065	4065	4065	4065	1
400	20250107	121200	85894470	4080	4080	4080	4080	0
401	20250107	121100	85894470	4080	4080	4080	4080	0
402	20250107	121000	85894470	4080	4080	4080	4080	0
403	20250107	120900	85894470	4080	4080	4080	4080	0
404	20250107	120800	85894470	4080	4080	4080	4080	0
405	20250107	120700	85894470	4080	4080	4080	4080	10
406	20250107	120600	85853670	4055	4055	4055	4055	3
407	20250107	120500	85841505	4055	4055	4055	4055	0
408	20250107	120400	85841505	4055	4055	4055	4055	0
409	20250107	120300	85841505	4055	4055	4055	4055	42
410	20250107	120200	85671195	4060	4060	4060	4060	0
411	20250107	120100	85671195	4060	4060	4060	4060	0
412	20250107	120000	85671195	4060	4060	4060	4060	0
413	20250107	115900	85671195	4060	4060	4060	4060	0
414	20250107	115800	85671195	4060	4060	4060	4060	55
415	20250107	115700	85447895	4065	4065	4065	4065	0
416	20250107	115600	85447895	4065	4065	4065	4065	0
417	20250107	115500	85447895	4065	4065	4065	4065	0
418	20250107	115400	85447895	4065	4065	4065	4065	0
419	20250107	115300	85447895	4065	4065	4065	4065	20
420	20250107	115200	85366595	4080	4080	4080	4080	1
421	20250107	115100	85362515	4100	4100	4100	4100	0
422	20250107	115000	85362515	4100	4100	4100	4100	0
423	20250107	114900	85362515	4100	4095	4100	4095	4
424	20250107	114800	85346130	4095	4065	4095	4050	309
425	20250107	114700	84086530	4080	4080	4080	4080	0
426	20250107	114600	84086530	4080	4080	4080	4080	0
427	20250107	114500	84086530	4080	4080	4080	4080	0
428	20250107	114400	84086530	4080	4055	4080	4050	66
429	20250107	114300	83818615	4060	4065	4065	4060	65
430	20250107	114200	83554400	4065	4065	4065	4065	1
431	20250107	114100	83550335	4065	4075	4100	4065	71
432	20250107	114000	83260920	4070	4070	4070	4070	0
433	20250107	113900	83260920	4070	4070	4070	4070	0
434	20250107	113800	83260920	4070	4070	4070	4070	0
435	20250107	113700	83260920	4070	4070	4070	4070	0
436	20250107	113600	83260920	4070	4070	4070	4070	71
437	20250107	113500	82971950	4065	4065	4065	4065	0
438	20250107	113400	82971950	4065	4065	4065	4065	5
439	20250107	113300	82951625	4065	4065	4065	4065	0
440	20250107	113200	82951625	4065	4065	4065	4065	0
441	20250107	113100	82951625	4065	4065	4065	4065	44
442	20250107	113000	82772765	4085	4085	4085	4085	1
443	20250107	112900	82768680	4060	4060	4060	4060	0
444	20250107	112800	82768680	4060	4060	4060	4060	0
445	20250107	112700	82768680	4060	4060	4060	4060	10
446	20250107	112600	82728080	4045	4055	4085	4045	2065
447	20250107	112500	74298470	4055	4055	4055	4055	0
448	20250107	112400	74298470	4055	4055	4055	4055	0
449	20250107	112300	74298470	4055	4055	4055	4055	0
450	20250107	112200	74298470	4055	4055	4055	4055	0
451	20250107	112100	74298470	4055	4055	4055	4055	0
452	20250107	112000	74298470	4055	4055	4055	4055	0
453	20250107	111900	74298470	4055	4055	4055	4055	34
454	20250107	111800	74160600	4035	4035	4035	4035	0
455	20250107	111700	74160600	4035	4045	4045	4035	513
456	20250107	111600	72090185	4050	4050	4050	4050	10
457	20250107	111500	72049685	4050	4050	4050	4050	3
458	20250107	111400	72037535	4060	4060	4060	4060	0
459	20250107	111300	72037535	4060	4060	4060	4060	0
460	20250107	111200	72037535	4060	4060	4060	4060	0
461	20250107	111100	72037535	4060	4060	4060	4060	0
462	20250107	111000	72037535	4060	4060	4060	4060	0
463	20250107	110900	72037535	4060	4055	4060	4055	3
464	20250107	110800	72025365	4030	4050	4050	4030	1149
465	20250107	110700	67390825	4040	4040	4040	4040	0
466	20250107	110600	67390825	4040	4040	4040	4040	0
467	20250107	110500	67390825	4040	4040	4040	4040	0
468	20250107	110400	67390825	4040	4040	4040	4040	0
469	20250107	110300	67390825	4040	4055	4055	4040	715
470	20250107	110200	64499935	4060	4060	4060	4060	0
471	20250107	110100	64499935	4060	4060	4060	4060	19
472	20250107	110000	64422795	4060	4060	4060	4060	0
473	20250107	105900	64422795	4060	4060	4060	4060	3
474	20250107	105800	64410615	4060	4060	4060	4060	0
475	20250107	105700	64410615	4060	4060	4060	4060	0
476	20250107	105600	64410615	4060	4060	4060	4060	0
477	20250107	105500	64410615	4060	4060	4060	4060	0
478	20250107	105400	64410615	4060	4050	4060	4050	241
479	20250107	105300	63434475	4060	4060	4060	4060	0
480	20250107	105200	63434475	4060	4060	4060	4060	0
481	20250107	105100	63434475	4060	4060	4060	4060	25
482	20250107	105000	63332975	4055	4055	4055	4055	0
483	20250107	104900	63332975	4055	4055	4055	4055	36
484	20250107	104800	63186995	4060	4060	4060	4060	50
485	20250107	104700	62983995	4060	4060	4060	4060	1
486	20250107	104600	62979935	4065	4060	4065	4060	2
487	20250107	104500	62971810	4055	4055	4055	4055	0
488	20250107	104400	62971810	4055	4055	4055	4055	40
489	20250107	104300	62809610	4065	4065	4065	4065	0
490	20250107	104200	62809610	4065	4065	4065	4065	0
491	20250107	104100	62809610	4065	4065	4065	4065	0
492	20250107	104000	62809610	4065	4065	4065	4065	10
493	20250107	103900	62768960	4055	4065	4065	4055	59
494	20250107	103800	62529535	4050	4050	4050	4050	0
495	20250107	103700	62529535	4050	4050	4050	4050	0
496	20250107	103600	62529535	4050	4050	4050	4050	0
497	20250107	103500	62529535	4050	4050	4050	4050	0
498	20250107	103400	62529535	4050	4045	4050	4045	2303
499	20250107	103300	53212400	4045	4040	4045	4030	2032
500	20250107	103200	45007640	4040	4040	4040	4040	3
501	20250107	103100	44995520	4035	4035	4035	4035	0
502	20250107	103000	44995520	4035	4035	4035	4035	0
503	20250107	102900	44995520	4035	4035	4035	4035	2
504	20250107	102800	44987450	4040	4040	4040	4040	0
505	20250107	102700	44987450	4040	4040	4040	4040	0
506	20250107	102600	44987450	4040	4040	4040	4040	3
507	20250107	102500	44975330	4040	4040	4040	4040	0
508	20250107	102400	44975330	4040	4040	4040	4040	0
509	20250107	102300	44975330	4040	4040	4040	4040	0
510	20250107	102200	44975330	4040	4040	4040	4040	0
511	20250107	102100	44975330	4040	4040	4040	4040	0
512	20250107	102000	44975330	4040	4040	4040	4040	0
513	20250107	101900	44975330	4040	4040	4040	4040	0
514	20250107	101800	44975330	4040	4030	4040	4025	213
515	20250107	101700	44117380	4030	4030	4030	4030	0
516	20250107	101600	44117380	4030	4030	4030	4030	0
517	20250107	101500	44117380	4030	4030	4030	4030	4
518	20250107	101400	44101260	4030	4030	4030	4030	0
519	20250107	101300	44101260	4030	4030	4030	4030	0
520	20250107	101200	44101260	4030	4035	4035	4030	14
521	20250107	101100	44044790	4035	4035	4035	4035	13
522	20250107	101000	43992335	4035	4035	4035	4035	0
523	20250107	100900	43992335	4035	4035	4035	4035	0
524	20250107	100800	43992335	4035	4035	4035	4035	5
525	20250107	100700	43972160	4040	4040	4040	4040	0
526	20250107	100600	43972160	4040	4040	4040	4040	0
527	20250107	100500	43972160	4040	4040	4040	4040	0
528	20250107	100400	43972160	4040	4035	4040	4025	381
529	20250107	100300	42437725	4035	4035	4035	4035	0
530	20250107	100200	42437725	4035	4035	4035	4035	0
531	20250107	100100	42437725	4035	4035	4035	4035	0
532	20250107	100000	42437725	4035	4035	4035	4035	3
533	20250107	095900	42425620	4050	4050	4050	4050	0
534	20250107	095800	42425620	4050	4050	4050	4050	0
535	20250107	095700	42425620	4050	4050	4050	4050	0
536	20250107	095600	42425620	4050	4045	4050	4045	110
537	20250107	095500	41980490	4035	4035	4035	4030	426
538	20250107	095400	40262525	4035	4035	4035	4035	0
539	20250107	095300	40262525	4035	4035	4035	4035	0
540	20250107	095200	40262525	4035	4035	4035	4035	60
541	20250107	095100	40020425	4050	4050	4050	4050	0
542	20250107	095000	40020425	4050	4050	4050	4050	3
543	20250107	094900	40008275	4050	4050	4050	4050	0
544	20250107	094800	40008275	4050	4050	4050	4050	1
545	20250107	094700	40004225	4050	4050	4050	4050	3
546	20250107	094600	39992075	4050	4050	4050	4050	0
547	20250107	094500	39992075	4050	4050	4050	4050	31
548	20250107	094400	39866525	4050	4050	4050	4050	2
549	20250107	094300	39858425	4020	4020	4020	4020	0
550	20250107	094200	39858425	4020	4020	4020	4020	235
551	20250107	094100	38913725	4020	4020	4020	4020	0
552	20250107	094000	38913725	4020	4020	4020	4020	1
553	20250107	093900	38909705	4020	4020	4020	4020	0
554	20250107	093800	38909705	4020	4035	4035	4020	299
555	20250107	093700	37706075	4070	4070	4070	4070	0
556	20250107	093600	37706075	4070	4070	4070	4070	1
557	20250107	093500	37702005	4035	4035	4035	4035	268
558	20250107	093400	36620625	4075	4075	4075	4075	0
559	20250107	093300	36620625	4075	4075	4075	4075	0
560	20250107	093200	36620625	4075	4075	4075	4075	0
561	20250107	093100	36620625	4075	4075	4075	4075	0
562	20250107	093000	36620625	4075	4050	4075	4040	678
563	20250107	092900	33874625	4085	4050	4085	4050	33
564	20250107	092800	33740940	4045	4045	4045	4045	505
565	20250107	092700	31698215	4040	4040	4040	4040	0
566	20250107	092600	31698215	4040	4030	4040	4030	103
567	20250107	092500	31282125	4030	4025	4030	4025	297
568	20250107	092400	30086200	4035	4025	4035	4025	31
569	20250107	092300	29961415	3995	4000	4000	3995	460
570	20250107	092200	28122515	4000	4040	4040	3980	4788
571	20250107	092100	9037020	4050	4050	4050	4050	8
572	20250107	092000	9004620	4050	4060	4060	4050	220
573	20250107	091900	8112740	4060	4060	4060	4060	299
574	20250107	091800	6898800	4115	4115	4115	4115	0
575	20250107	091700	6898800	4115	4115	4115	4115	0
576	20250107	091600	6898800	4115	4115	4115	4115	0
577	20250107	091500	6898800	4115	4115	4115	4115	0
578	20250107	091400	6898800	4115	4115	4115	4115	10
579	20250107	091300	6857650	4115	4115	4115	4115	0
580	20250107	091200	6857650	4115	4115	4115	4115	10
581	20250107	091100	6816500	4090	4090	4090	4090	0
582	20250107	091000	6816500	4090	4090	4090	4090	36
583	20250107	090900	6669260	4135	4130	4135	4130	28
584	20250107	090800	6553595	4135	4135	4140	4130	72
585	20250107	090700	6255955	4135	4130	4135	4130	202
586	20250107	090600	5421195	4090	4030	4090	4030	624
587	20250107	090500	2905185	4015	4065	4075	4015	190
588	20250107	090400	2136210	4065	4065	4065	4065	16
589	20250107	090300	2071170	4065	4065	4065	4065	1
590	20250107	090200	2067105	4065	4070	4070	4065	135
591	20250107	090100	1518110	4070	4070	4070	4070	30
592	20250107	090000	1396010	4070	4070	4070	4070	343