KissMeData/061970/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194200	357805095	4050	4050	4050	4050	1502
3	20250109	194100	357805095	4050	4050	4050	4050	0
4	20250109	194000	357805095	4050	4050	4050	4050	0
5	20250109	193900	357805095	4050	4050	4050	4050	0
6	20250109	193800	357805095	4050	4050	4050	4050	0
7	20250109	193700	357805095	4050	4050	4050	4050	0
8	20250109	193600	357805095	4050	4050	4050	4050	0
9	20250109	193500	357805095	4050	4050	4050	4050	0
10	20250109	193400	357805095	4050	4050	4050	4050	0
11	20250109	193300	357805095	4050	4050	4050	4050	0
12	20250109	193200	357805095	4050	4050	4050	4050	0
13	20250109	193100	357805095	4050	4050	4050	4050	0
14	20250109	193000	357805095	4050	4050	4050	4050	0
15	20250109	192900	357805095	4050	4050	4050	4050	0
16	20250109	192800	357805095	4050	4050	4050	4050	0
17	20250109	192700	357805095	4050	4050	4050	4050	0
18	20250109	192600	357805095	4050	4050	4050	4050	0
19	20250109	192500	357805095	4050	4050	4050	4050	0
20	20250109	192400	357805095	4050	4050	4050	4050	0
21	20250109	192300	357805095	4050	4050	4050	4050	0
22	20250109	192200	357805095	4050	4050	4050	4050	0
23	20250109	192100	357805095	4050	4050	4050	4050	0
24	20250109	192000	357805095	4050	4050	4050	4050	0
25	20250109	191900	357805095	4050	4050	4050	4050	0
26	20250109	191800	357805095	4050	4050	4050	4050	0
27	20250109	191700	357805095	4050	4050	4050	4050	0
28	20250109	191600	357805095	4050	4050	4050	4050	0
29	20250109	191500	357805095	4050	4050	4050	4050	0
30	20250109	191400	357805095	4050	4050	4050	4050	0
31	20250109	191300	357805095	4050	4050	4050	4050	0
32	20250109	191200	357805095	4050	4050	4050	4050	1502
33	20250109	191100	357805095	4050	4050	4050	4050	0
34	20250109	191000	357805095	4050	4050	4050	4050	0
35	20250109	190900	357805095	4050	4050	4050	4050	0
36	20250109	190800	357805095	4050	4050	4050	4050	0
37	20250109	190700	357805095	4050	4050	4050	4050	0
38	20250109	190600	357805095	4050	4050	4050	4050	0
39	20250109	190500	357805095	4050	4050	4050	4050	0
40	20250109	190400	357805095	4050	4050	4050	4050	0
41	20250109	190300	357805095	4050	4050	4050	4050	0
42	20250109	190200	357805095	4050	4050	4050	4050	0
43	20250109	190100	357805095	4050	4050	4050	4050	0
44	20250109	190000	357805095	4050	4050	4050	4050	0
45	20250109	185900	357805095	4050	4050	4050	4050	0
46	20250109	185800	357805095	4050	4050	4050	4050	0
47	20250109	185700	357805095	4050	4050	4050	4050	0
48	20250109	185600	357805095	4050	4050	4050	4050	0
49	20250109	185500	357805095	4050	4050	4050	4050	0
50	20250109	185400	357805095	4050	4050	4050	4050	0
51	20250109	185300	357805095	4050	4050	4050	4050	0
52	20250109	185200	357805095	4050	4050	4050	4050	0
53	20250109	185100	357805095	4050	4050	4050	4050	0
54	20250109	185000	357805095	4050	4050	4050	4050	0
55	20250109	184900	357805095	4050	4050	4050	4050	0
56	20250109	184800	357805095	4050	4050	4050	4050	0
57	20250109	184700	357805095	4050	4050	4050	4050	0
58	20250109	184600	357805095	4050	4050	4050	4050	0
59	20250109	184500	357805095	4050	4050	4050	4050	0
60	20250109	184400	357805095	4050	4050	4050	4050	0
61	20250109	184300	357805095	4050	4050	4050	4050	0
62	20250109	184200	357805095	4050	4050	4050	4050	1502
63	20250109	184100	357805095	4050	4050	4050	4050	0
64	20250109	184000	357805095	4050	4050	4050	4050	0
65	20250109	183900	357805095	4050	4050	4050	4050	0
66	20250109	183800	357805095	4050	4050	4050	4050	0
67	20250109	183700	357805095	4050	4050	4050	4050	0
68	20250109	183600	357805095	4050	4050	4050	4050	0
69	20250109	183500	357805095	4050	4050	4050	4050	0
70	20250109	183400	357805095	4050	4050	4050	4050	0
71	20250109	183300	357805095	4050	4050	4050	4050	0
72	20250109	183200	357805095	4050	4050	4050	4050	0
73	20250109	183100	357805095	4050	4050	4050	4050	0
74	20250109	183000	357805095	4050	4050	4050	4050	0
75	20250109	182900	357805095	4050	4050	4050	4050	0
76	20250109	182800	357805095	4050	4050	4050	4050	0
77	20250109	182700	357805095	4050	4050	4050	4050	0
78	20250109	182600	357805095	4050	4050	4050	4050	0
79	20250109	182500	357805095	4050	4050	4050	4050	0
80	20250109	182400	357805095	4050	4050	4050	4050	0
81	20250109	182300	357805095	4050	4050	4050	4050	0
82	20250109	182200	357805095	4050	4050	4050	4050	0
83	20250109	182100	357805095	4050	4050	4050	4050	0
84	20250109	182000	357805095	4050	4050	4050	4050	0
85	20250109	181900	357805095	4050	4050	4050	4050	0
86	20250109	181800	357805095	4050	4050	4050	4050	0
87	20250109	181700	357805095	4050	4050	4050	4050	0
88	20250109	181600	357805095	4050	4050	4050	4050	0
89	20250109	181500	357805095	4050	4050	4050	4050	0
90	20250109	181400	357805095	4050	4050	4050	4050	0
91	20250109	181300	357805095	4050	4050	4050	4050	0
92	20250109	181200	357805095	4050	4050	4050	4050	1502
93	20250109	181100	357805095	4050	4050	4050	4050	0
94	20250109	181000	357805095	4050	4050	4050	4050	0
95	20250109	180900	357805095	4050	4050	4050	4050	0
96	20250109	180800	357805095	4050	4050	4050	4050	0
97	20250109	180700	357805095	4050	4050	4050	4050	0
98	20250109	180600	357805095	4050	4050	4050	4050	0
99	20250109	180500	357805095	4050	4050	4050	4050	0
100	20250109	180400	357805095	4050	4050	4050	4050	0
101	20250109	180300	357805095	4050	4050	4050	4050	0
102	20250109	180200	357805095	4050	4050	4050	4050	0
103	20250109	180100	357805095	4050	4050	4050	4050	0
104	20250109	180000	357805095	4050	4050	4050	4050	0
105	20250109	175900	357805095	4050	4050	4050	4050	0
106	20250109	175800	357805095	4050	4050	4050	4050	0
107	20250109	175700	357805095	4050	4050	4050	4050	0
108	20250109	175600	357805095	4050	4050	4050	4050	0
109	20250109	175500	357805095	4050	4050	4050	4050	0
110	20250109	175400	357805095	4050	4050	4050	4050	0
111	20250109	175300	357805095	4050	4050	4050	4050	0
112	20250109	175200	357805095	4050	4050	4050	4050	0
113	20250109	175100	357805095	4050	4050	4050	4050	0
114	20250109	175000	357805095	4050	4050	4050	4050	0
115	20250109	174900	357805095	4050	4050	4050	4050	0
116	20250109	174800	357805095	4050	4050	4050	4050	0
117	20250109	174700	357805095	4050	4050	4050	4050	0
118	20250109	174600	357805095	4050	4050	4050	4050	0
119	20250109	174500	357805095	4050	4050	4050	4050	0
120	20250109	174400	357805095	4050	4050	4050	4050	0
121	20250109	174300	357805095	4050	4050	4050	4050	0
122	20250109	174200	357805095	4050	4050	4050	4050	1502
123	20250109	174100	357805095	4050	4050	4050	4050	0
124	20250109	174000	357805095	4050	4050	4050	4050	0
125	20250109	173900	357805095	4050	4050	4050	4050	0
126	20250109	173800	357805095	4050	4050	4050	4050	0
127	20250109	173700	357805095	4050	4050	4050	4050	0
128	20250109	173600	357805095	4050	4050	4050	4050	0
129	20250109	173500	357805095	4050	4050	4050	4050	0
130	20250109	173400	357805095	4050	4050	4050	4050	0
131	20250109	173300	357805095	4050	4050	4050	4050	0
132	20250109	173200	357805095	4050	4050	4050	4050	0
133	20250109	173100	357805095	4050	4050	4050	4050	0
134	20250109	173000	357805095	4050	4050	4050	4050	0
135	20250109	172900	357805095	4050	4050	4050	4050	0
136	20250109	172800	357805095	4050	4050	4050	4050	0
137	20250109	172700	357805095	4050	4050	4050	4050	0
138	20250109	172600	357805095	4050	4050	4050	4050	0
139	20250109	172500	357805095	4050	4050	4050	4050	0
140	20250109	172400	357805095	4050	4050	4050	4050	0
141	20250109	172300	357805095	4050	4050	4050	4050	0
142	20250109	172200	357805095	4050	4050	4050	4050	0
143	20250109	172100	357805095	4050	4050	4050	4050	0
144	20250109	172000	357805095	4050	4050	4050	4050	0
145	20250109	171900	357805095	4050	4050	4050	4050	0
146	20250109	171800	357805095	4050	4050	4050	4050	0
147	20250109	171700	357805095	4050	4050	4050	4050	0
148	20250109	171600	357805095	4050	4050	4050	4050	0
149	20250109	171500	357805095	4050	4050	4050	4050	0
150	20250109	171400	357805095	4050	4050	4050	4050	0
151	20250109	171300	357805095	4050	4050	4050	4050	0
152	20250109	171200	357805095	4050	4050	4050	4050	1502
153	20250109	171100	357805095	4050	4050	4050	4050	0
154	20250109	171000	357805095	4050	4050	4050	4050	0
155	20250109	170900	357805095	4050	4050	4050	4050	0
156	20250109	170800	357805095	4050	4050	4050	4050	0
157	20250109	170700	357805095	4050	4050	4050	4050	0
158	20250109	170600	357805095	4050	4050	4050	4050	0
159	20250109	170500	357805095	4050	4050	4050	4050	0
160	20250109	170400	357805095	4050	4050	4050	4050	0
161	20250109	170300	357805095	4050	4050	4050	4050	0
162	20250109	170200	357805095	4050	4050	4050	4050	0
163	20250109	170100	357805095	4050	4050	4050	4050	0
164	20250109	170000	357805095	4050	4050	4050	4050	0
165	20250109	165900	357805095	4050	4050	4050	4050	0
166	20250109	165800	357805095	4050	4050	4050	4050	0
167	20250109	165700	357805095	4050	4050	4050	4050	0
168	20250109	165600	357805095	4050	4050	4050	4050	0
169	20250109	165500	357805095	4050	4050	4050	4050	0
170	20250109	165400	357805095	4050	4050	4050	4050	0
171	20250109	165300	357805095	4050	4050	4050	4050	0
172	20250109	165200	357805095	4050	4050	4050	4050	0
173	20250109	165100	357805095	4050	4050	4050	4050	0
174	20250109	165000	357805095	4050	4050	4050	4050	0
175	20250109	164900	357805095	4050	4050	4050	4050	0
176	20250109	164800	357805095	4050	4050	4050	4050	0
177	20250109	164700	357805095	4050	4050	4050	4050	0
178	20250109	164600	357805095	4050	4050	4050	4050	0
179	20250109	164500	357805095	4050	4050	4050	4050	0
180	20250109	164400	357805095	4050	4050	4050	4050	0
181	20250109	164300	357805095	4050	4050	4050	4050	0
182	20250109	164200	357805095	4050	4050	4050	4050	1502
183	20250109	164100	357805095	4050	4050	4050	4050	0
184	20250109	164000	357805095	4050	4050	4050	4050	0
185	20250109	163900	357805095	4050	4050	4050	4050	0
186	20250109	163800	357805095	4050	4050	4050	4050	0
187	20250109	163700	357805095	4050	4050	4050	4050	0
188	20250109	163600	357805095	4050	4050	4050	4050	0
189	20250109	163500	357805095	4050	4050	4050	4050	0
190	20250109	163400	357805095	4050	4050	4050	4050	0
191	20250109	163300	357805095	4050	4050	4050	4050	0
192	20250109	163200	357805095	4050	4050	4050	4050	0
193	20250109	163100	357805095	4050	4050	4050	4050	0
194	20250109	163000	357805095	4050	4050	4050	4050	0
195	20250109	162900	357805095	4050	4050	4050	4050	0
196	20250109	162800	357805095	4050	4050	4050	4050	0
197	20250109	162700	357805095	4050	4050	4050	4050	0
198	20250109	162600	357805095	4050	4050	4050	4050	0
199	20250109	162500	357805095	4050	4050	4050	4050	0
200	20250109	162400	357805095	4050	4050	4050	4050	0
201	20250109	162300	357805095	4050	4050	4050	4050	0
202	20250109	162200	357805095	4050	4050	4050	4050	0
203	20250109	162100	357805095	4050	4050	4050	4050	0
204	20250109	162000	357805095	4050	4050	4050	4050	0
205	20250109	161900	357805095	4050	4050	4050	4050	0
206	20250109	161800	357805095	4050	4050	4050	4050	0
207	20250109	161700	357805095	4050	4050	4050	4050	0
208	20250109	161600	357805095	4050	4050	4050	4050	0
209	20250109	161500	357805095	4050	4050	4050	4050	0
210	20250109	161400	357805095	4050	4050	4050	4050	0
211	20250109	161300	357805095	4050	4050	4050	4050	0
212	20250109	161200	357805095	4050	4050	4050	4050	1502
213	20250109	161100	357805095	4050	4050	4050	4050	0
214	20250109	161000	357805095	4050	4050	4050	4050	0
215	20250109	160900	357805095	4050	4050	4050	4050	0
216	20250109	160800	357805095	4050	4050	4050	4050	0
217	20250109	160700	357805095	4050	4050	4050	4050	0
218	20250109	160600	357805095	4050	4050	4050	4050	0
219	20250109	160500	357805095	4050	4050	4050	4050	0
220	20250109	160400	357805095	4050	4050	4050	4050	0
221	20250109	160300	357805095	4050	4050	4050	4050	0
222	20250109	160200	357805095	4050	4050	4050	4050	0
223	20250109	160100	357805095	4050	4050	4050	4050	0
224	20250109	160000	357805095	4050	4050	4050	4050	0
225	20250109	155900	357805095	4050	4050	4050	4050	0
226	20250109	155800	357805095	4050	4050	4050	4050	0
227	20250109	155700	357805095	4050	4050	4050	4050	0
228	20250109	155600	357805095	4050	4050	4050	4050	0
229	20250109	155500	357805095	4050	4050	4050	4050	0
230	20250109	155400	357805095	4050	4050	4050	4050	0
231	20250109	155300	357805095	4050	4050	4050	4050	0
232	20250109	155200	357805095	4050	4050	4050	4050	0
233	20250109	155100	357805095	4050	4050	4050	4050	0
234	20250109	155000	357805095	4050	4050	4050	4050	0
235	20250109	154900	357805095	4050	4050	4050	4050	0
236	20250109	154800	357805095	4050	4050	4050	4050	0
237	20250109	154700	357805095	4050	4050	4050	4050	0
238	20250109	154600	357805095	4050	4050	4050	4050	0
239	20250109	154500	357805095	4050	4050	4050	4050	0
240	20250109	154400	357805095	4050	4050	4050	4050	0
241	20250109	154300	357805095	4050	4050	4050	4050	0
242	20250109	154200	357805095	4050	4050	4050	4050	1502
243	20250109	154100	357805095	4050	4050	4050	4050	0
244	20250109	154000	357805095	4050	4050	4050	4050	0
245	20250109	153900	357805095	4050	4050	4050	4050	0
246	20250109	153800	357805095	4050	4050	4050	4050	0
247	20250109	153700	357805095	4050	4050	4050	4050	0
248	20250109	153600	357805095	4050	4050	4050	4050	0
249	20250109	153500	357805095	4050	4050	4050	4050	0
250	20250109	153400	357805095	4050	4050	4050	4050	0
251	20250109	153300	357805095	4050	4050	4050	4050	0
252	20250109	153200	357805095	4050	4050	4050	4050	0
253	20250109	153100	357805095	4050	4050	4050	4050	0
254	20250109	153000	357805095	4050	4050	4050	4050	1502
255	20250109	152900	351721995	4025	4025	4025	4025	0
256	20250109	152800	351721995	4025	4025	4025	4025	0
257	20250109	152700	351721995	4025	4025	4025	4025	0
258	20250109	152600	351721995	4025	4025	4025	4025	0
259	20250109	152500	351721995	4025	4025	4025	4025	0
260	20250109	152400	351721995	4025	4025	4025	4025	0
261	20250109	152300	351721995	4025	4025	4025	4025	0
262	20250109	152200	351721995	4025	4025	4025	4025	0
263	20250109	152100	351721995	4025	4025	4025	4025	0
264	20250109	152000	351721995	4025	4025	4025	4025	0
265	20250109	151900	351721995	4025	4025	4045	4020	300
266	20250109	151800	350514675	4020	4045	4045	4015	300
267	20250109	151700	349308580	4040	4040	4040	4040	1
268	20250109	151600	349304540	4040	4045	4055	4040	66
269	20250109	151500	349036950	4055	4035	4055	4030	704
270	20250109	151400	346197730	4055	4040	4055	4035	1061
271	20250109	151300	341916485	4055	4045	4055	4035	438
272	20250109	151200	340147020	4050	4055	4055	4050	2
273	20250109	151100	340138915	4050	4050	4050	4050	4
274	20250109	151000	340122715	4045	4050	4050	4045	5
275	20250109	150900	340102485	4050	4050	4050	4050	1
276	20250109	150800	340098435	4040	4040	4045	4040	100
277	20250109	150700	339694430	4040	4050	4050	4040	1003
278	20250109	150600	335637285	4050	4055	4055	4050	803
279	20250109	150500	332385120	4055	4050	4055	4050	4
280	20250109	150400	332368905	4050	4050	4050	4050	1
281	20250109	150300	332364855	4050	4055	4055	4050	26
282	20250109	150200	332259550	4055	4050	4055	4050	2
283	20250109	150100	332251445	4050	4050	4050	4050	320
284	20250109	150000	330955445	4050	4050	4050	4050	1
285	20250109	145900	330951395	4050	4050	4050	4050	0
286	20250109	145800	330951395	4050	4050	4050	4050	1
287	20250109	145700	330947345	4065	4065	4065	4065	0
288	20250109	145600	330947345	4065	4055	4070	4050	146
289	20250109	145500	330355250	4055	4055	4055	4055	0
290	20250109	145400	330355250	4055	4055	4055	4055	996
291	20250109	145300	326316470	4055	4055	4055	4055	1
292	20250109	145200	326312415	4050	4050	4050	4050	0
293	20250109	145100	326312415	4050	4050	4065	4050	252
294	20250109	145000	325291400	4050	4050	4050	4050	1
295	20250109	144900	325287350	4045	4045	4045	4045	2
296	20250109	144800	325279260	4060	4060	4060	4060	0
297	20250109	144700	325279260	4060	4050	4060	4050	3
298	20250109	144600	325267100	4070	4065	4070	4065	15
299	20250109	144500	325206120	4065	4050	4065	4050	52
300	20250109	144400	324995495	4050	4055	4055	4050	147
301	20250109	144300	324399435	4050	4050	4050	4050	7
302	20250109	144200	324371085	4050	4050	4050	4050	3
303	20250109	144100	324358935	4050	4050	4050	4050	0
304	20250109	144000	324358935	4050	4050	4050	4050	1
305	20250109	143900	324354885	4050	4055	4055	4050	5
306	20250109	143800	324334620	4050	4050	4050	4050	1
307	20250109	143700	324330570	4050	4050	4050	4050	2
308	20250109	143600	324322470	4050	4045	4050	4045	2
309	20250109	143500	324314375	4045	4045	4045	4045	2
310	20250109	143400	324306285	4045	4045	4045	4040	24
311	20250109	143300	324209210	4040	4040	4040	4040	1
312	20250109	143200	324205170	4045	4045	4045	4045	262
313	20250109	143100	323145380	4050	4045	4050	4045	10
314	20250109	143000	323104900	4045	4045	4045	4045	3
315	20250109	142900	323092765	4050	4050	4050	4050	129
316	20250109	142800	322570315	4050	4055	4055	4050	67
317	20250109	142700	322298640	4055	4055	4055	4055	0
318	20250109	142600	322298640	4055	4055	4055	4055	2
319	20250109	142500	322290530	4055	4055	4055	4055	1
320	20250109	142400	322286475	4060	4055	4060	4055	13
321	20250109	142300	322233700	4055	4055	4055	4055	0
322	20250109	142200	322233700	4055	4055	4055	4055	3
323	20250109	142100	322221535	4060	4060	4060	4060	1
324	20250109	142000	322217475	4055	4055	4055	4055	0
325	20250109	141900	322217475	4055	4055	4055	4055	1
326	20250109	141800	322213420	4060	4060	4060	4060	5
327	20250109	141700	322193120	4055	4055	4055	4055	1
328	20250109	141600	322189065	4060	4060	4060	4060	2
329	20250109	141500	322180945	4060	4050	4060	4050	5
330	20250109	141400	322160670	4045	4045	4045	4045	0
331	20250109	141300	322160670	4045	4045	4045	4045	0
332	20250109	141200	322160670	4045	4045	4045	4045	1
333	20250109	141100	322156625	4070	4050	4070	4050	230
334	20250109	141000	321225020	4045	4045	4045	4045	1
335	20250109	140900	321220975	4045	4045	4045	4045	2
336	20250109	140800	321212885	4050	4045	4050	4045	11
337	20250109	140700	321168340	4050	4050	4050	4050	0
338	20250109	140600	321168340	4050	4055	4055	4050	308
339	20250109	140500	319920220	4055	4055	4055	4055	0
340	20250109	140400	319920220	4055	4055	4055	4055	0
341	20250109	140300	319920220	4055	4065	4075	4055	281
342	20250109	140200	318777940	4055	4060	4060	4055	2
343	20250109	140100	318769825	4055	4055	4055	4055	1
344	20250109	140000	318765770	4055	4065	4065	4055	32
345	20250109	135900	318635850	4065	4060	4065	4060	2
346	20250109	135800	318627725	4060	4060	4060	4060	0
347	20250109	135700	318627725	4060	4065	4065	4060	21
348	20250109	135600	318542365	4055	4055	4055	4055	2
349	20250109	135500	318534255	4080	4065	4080	4065	100
350	20250109	135400	318126790	4055	4055	4055	4055	2
351	20250109	135300	318118680	4070	4070	4070	4070	1
352	20250109	135200	318114610	4050	4055	4075	4050	1001
353	20250109	135100	314037795	4055	4055	4055	4055	0
354	20250109	135000	314037795	4055	4050	4055	4050	401
355	20250109	134900	312411745	4050	4050	4050	4050	2
356	20250109	134800	312403645	4050	4050	4050	4050	5
357	20250109	134700	312383395	4050	4050	4050	4050	1
358	20250109	134600	312379345	4045	4045	4045	4045	130
359	20250109	134500	311853495	4045	4055	4055	4040	1102
360	20250109	134400	307388915	4055	4035	4055	4035	29
361	20250109	134300	307271605	4030	4030	4030	4030	1
362	20250109	134200	307267575	4035	4035	4035	4035	1
363	20250109	134100	307263540	4030	4030	4030	4030	0
364	20250109	134000	307263540	4030	4030	4030	4030	1
365	20250109	133900	307259510	4055	4035	4055	4035	200
366	20250109	133800	306450335	4020	4020	4020	4020	1
367	20250109	133700	306446315	4045	4025	4045	4025	100
368	20250109	133600	306043165	4015	4020	4020	4015	3
369	20250109	133500	306031115	4020	4015	4020	4015	1121
370	20250109	133400	301524715	4015	4015	4015	4010	37
371	20250109	133300	301376170	4015	4015	4015	4015	2
372	20250109	133200	301368140	4010	4015	4015	4010	1002
373	20250109	133100	297345115	4015	4015	4015	4010	743
374	20250109	133000	294362405	4015	4015	4015	4015	57
375	20250109	132900	294133550	4005	4015	4020	3995	4102
376	20250109	132800	277719850	4015	4030	4030	4015	1683
377	20250109	132700	270951040	4035	4035	4035	4035	2
378	20250109	132600	270942970	4040	4040	4040	4040	1
379	20250109	132500	270938930	4040	4040	4040	4040	0
380	20250109	132400	270938930	4040	4040	4040	4040	2
381	20250109	132300	270930850	4035	4035	4035	4035	0
382	20250109	132200	270930850	4035	4040	4040	4035	111
383	20250109	132100	270482415	4040	4045	4045	4040	2
384	20250109	132000	270474330	4030	4050	4050	4025	2391
385	20250109	131900	260834105	4045	4045	4045	4045	0
386	20250109	131800	260834105	4045	4045	4045	4045	0
387	20250109	131700	260834105	4045	4050	4050	4045	22
388	20250109	131600	260745055	4045	4045	4045	4045	0
389	20250109	131500	260745055	4045	4050	4050	4045	96
390	20250109	131400	260356260	4050	4050	4050	4050	1
391	20250109	131300	260352210	4055	4055	4055	4055	1
392	20250109	131200	260348155	4030	4055	4055	4030	8059
393	20250109	131100	227779545	4055	4055	4055	4055	0
394	20250109	131000	227779545	4055	4055	4055	4055	1
395	20250109	130900	227775490	4060	4060	4060	4060	0
396	20250109	130800	227775490	4060	4060	4060	4060	0
397	20250109	130700	227775490	4060	4060	4060	4055	48
398	20250109	130600	227580820	4060	4060	4060	4060	0
399	20250109	130500	227580820	4060	4055	4060	4055	167
400	20250109	130400	226903585	4060	4060	4060	4060	1
401	20250109	130300	226899525	4055	4060	4060	4055	81
402	20250109	130200	226571015	4060	4060	4060	4060	0
403	20250109	130100	226571015	4060	4060	4060	4060	0
404	20250109	130000	226571015	4060	4060	4060	4060	0
405	20250109	125900	226571015	4060	4060	4060	4060	1
406	20250109	125800	226566955	4055	4055	4055	4055	81
407	20250109	125700	226238500	4060	4060	4060	4060	0
408	20250109	125600	226238500	4060	4060	4060	4060	0
409	20250109	125500	226238500	4060	4060	4060	4060	1481
410	20250109	125400	220225640	4070	4070	4070	4070	0
411	20250109	125300	220225640	4070	4070	4070	4070	83
412	20250109	125200	219887830	4075	4075	4075	4075	0
413	20250109	125100	219887830	4075	4060	4075	4060	301
414	20250109	125000	218664310	4060	4060	4060	4060	83
415	20250109	124900	218327330	4055	4055	4055	4055	0
416	20250109	124800	218327330	4055	4055	4055	4055	0
417	20250109	124700	218327330	4055	4055	4055	4055	0
418	20250109	124600	218327330	4055	4055	4055	4055	1
419	20250109	124500	218323275	4060	4060	4060	4060	0
420	20250109	124400	218323275	4060	4060	4060	4060	0
421	20250109	124300	218323275	4060	4060	4060	4060	0
422	20250109	124200	218323275	4060	4060	4060	4060	0
423	20250109	124100	218323275	4060	4055	4060	4055	168
424	20250109	124000	217641705	4055	4055	4055	4055	0
425	20250109	123900	217641705	4055	4050	4055	4050	160
426	20250109	123800	216993325	4050	4050	4050	4050	0
427	20250109	123700	216993325	4050	4050	4050	4050	5
428	20250109	123600	216973075	4055	4055	4055	4055	1
429	20250109	123500	216969020	4055	4055	4055	4055	25
430	20250109	123400	216867645	4050	4055	4055	4050	7
431	20250109	123300	216839290	4050	4055	4055	4050	3
432	20250109	123200	216827130	4055	4055	4055	4055	10
433	20250109	123100	216786580	4055	4055	4055	4055	4
434	20250109	123000	216770360	4055	4055	4055	4055	33
435	20250109	122900	216636545	4060	4060	4060	4060	0
436	20250109	122800	216636545	4060	4050	4060	4050	201
437	20250109	122700	215822485	4055	4050	4055	4050	201
438	20250109	122600	215008430	4050	4050	4050	4050	0
439	20250109	122500	215008430	4050	4050	4050	4050	1
440	20250109	122400	215004380	4050	4050	4050	4050	40
441	20250109	122300	214842380	4055	4055	4055	4055	2
442	20250109	122200	214834270	4055	4055	4055	4055	106
443	20250109	122100	214404440	4055	4060	4060	4055	8
444	20250109	122000	214371985	4055	4055	4055	4055	3
445	20250109	121900	214359820	4055	4055	4055	4055	5
446	20250109	121800	214339545	4055	4055	4055	4055	1
447	20250109	121700	214335490	4055	4055	4055	4055	5
448	20250109	121600	214315215	4055	4055	4055	4055	20
449	20250109	121500	214234115	4055	4055	4055	4055	5
450	20250109	121400	214213840	4055	4055	4055	4055	2
451	20250109	121300	214205730	4050	4050	4050	4050	135
452	20250109	121200	213658980	4050	4050	4050	4050	0
453	20250109	121100	213658980	4050	4050	4050	4050	0
454	20250109	121000	213658980	4050	4050	4050	4050	0
455	20250109	120900	213658980	4050	4050	4050	4050	1
456	20250109	120800	213654930	4055	4055	4055	4050	221
457	20250109	120700	212759025	4055	4055	4055	4055	1
458	20250109	120600	212754970	4055	4055	4055	4055	0
459	20250109	120500	212754970	4055	4055	4055	4055	0
460	20250109	120400	212754970	4055	4055	4055	4055	0
461	20250109	120300	212754970	4055	4055	4055	4055	0
462	20250109	120200	212754970	4055	4055	4055	4055	27
463	20250109	120100	212645485	4055	4055	4055	4055	6
464	20250109	120000	212621155	4055	4055	4055	4055	11
465	20250109	115900	212576550	4055	4055	4055	4055	8
466	20250109	115800	212544110	4060	4060	4060	4060	3
467	20250109	115700	212531930	4060	4060	4060	4060	1
468	20250109	115600	212527870	4055	4055	4055	4055	0
469	20250109	115500	212527870	4055	4055	4055	4055	1
470	20250109	115400	212523815	4060	4060	4060	4060	6
471	20250109	115300	212499455	4060	4060	4060	4060	0
472	20250109	115200	212499455	4060	4060	4060	4060	0
473	20250109	115100	212499455	4060	4060	4060	4060	0
474	20250109	115000	212499455	4060	4065	4065	4060	380
475	20250109	114900	210956650	4060	4060	4060	4060	1
476	20250109	114800	210952590	4055	4070	4070	4055	101
477	20250109	114700	210543020	4075	4075	4075	4075	0
478	20250109	114600	210543020	4075	4075	4075	4075	0
479	20250109	114500	210543020	4075	4070	4075	4070	32
480	20250109	114400	210412670	4075	4075	4075	4075	0
481	20250109	114300	210412670	4075	4075	4075	4075	0
482	20250109	114200	210412670	4075	4075	4075	4075	0
483	20250109	114100	210412670	4075	4075	4075	4075	0
484	20250109	114000	210412670	4075	4075	4075	4075	0
485	20250109	113900	210412670	4075	4075	4075	4075	0
486	20250109	113800	210412670	4075	4075	4075	4075	0
487	20250109	113700	210412670	4075	4075	4075	4075	0
488	20250109	113600	210412670	4075	4065	4075	4065	1000
489	20250109	113500	206344640	4055	4055	4055	4055	0
490	20250109	113400	206344640	4055	4055	4055	4055	0
491	20250109	113300	206344640	4055	4055	4055	4055	597
492	20250109	113200	203923805	4060	4060	4060	4060	0
493	20250109	113100	203923805	4060	4060	4060	4060	1
494	20250109	113000	203919745	4055	4055	4055	4055	0
495	20250109	112900	203919745	4055	4055	4055	4055	100
496	20250109	112800	203514245	4055	4055	4055	4055	361
497	20250109	112700	202050390	4055	4055	4055	4055	14
498	20250109	112600	201993620	4060	4060	4060	4060	1
499	20250109	112500	201989560	4065	4065	4065	4065	0
500	20250109	112400	201989560	4065	4065	4065	4065	2
501	20250109	112300	201981430	4065	4060	4065	4060	2
502	20250109	112200	201973305	4060	4060	4060	4060	15
503	20250109	112100	201912405	4060	4060	4060	4060	0
504	20250109	112000	201912405	4060	4060	4060	4060	100
505	20250109	111900	201506405	4060	4060	4060	4060	15
506	20250109	111800	201445505	4060	4060	4060	4060	0
507	20250109	111700	201445505	4060	4060	4060	4060	40
508	20250109	111600	201283105	4060	4060	4060	4060	1
509	20250109	111500	201279045	4060	4060	4060	4060	0
510	20250109	111400	201279045	4060	4065	4065	4060	398
511	20250109	111300	199663160	4060	4065	4065	4060	330
512	20250109	111200	198323210	4060	4065	4065	4060	90
513	20250109	111100	197957610	4065	4065	4065	4065	0
514	20250109	111000	197957610	4065	4060	4065	4060	13
515	20250109	110900	197904815	4065	4065	4065	4065	0
516	20250109	110800	197904815	4065	4065	4065	4065	0
517	20250109	110700	197904815	4065	4065	4065	4065	0
518	20250109	110600	197904815	4065	4060	4065	4050	165
519	20250109	110500	197235055	4070	4070	4070	4070	0
520	20250109	110400	197235055	4070	4070	4070	4070	0
521	20250109	110300	197235055	4070	4070	4070	4070	0
522	20250109	110200	197235055	4070	4070	4070	4070	0
523	20250109	110100	197235055	4070	4070	4070	4070	0
524	20250109	110000	197235055	4070	4070	4070	4070	0
525	20250109	105900	197235055	4070	4070	4070	4070	0
526	20250109	105800	197235055	4070	4055	4070	4055	212
527	20250109	105700	196375140	4060	4045	4060	4045	1132
528	20250109	105600	191790940	4045	4045	4045	4045	49
529	20250109	105500	191592735	4040	4040	4040	4040	1
530	20250109	105400	191588695	4045	4045	4045	4045	1
531	20250109	105300	191584650	4040	4040	4040	4040	12
532	20250109	105200	191536170	4040	4040	4040	4040	0
533	20250109	105100	191536170	4040	4045	4045	4040	2
534	20250109	105000	191528085	4045	4045	4045	4045	1
535	20250109	104900	191524040	4050	4050	4050	4050	202
536	20250109	104800	190705940	4050	4050	4050	4050	1
537	20250109	104700	190701890	4035	4035	4035	4035	0
538	20250109	104600	190701890	4035	4040	4040	4030	4961
539	20250109	104500	170682245	4050	4050	4050	4050	1
540	20250109	104400	170678195	4045	4045	4045	4045	0
541	20250109	104300	170678195	4045	4045	4045	4045	0
542	20250109	104200	170678195	4045	4045	4045	4045	1
543	20250109	104100	170674150	4045	4045	4045	4045	1
544	20250109	104000	170670105	4045	4045	4045	4045	0
545	20250109	103900	170670105	4045	4045	4045	4045	0
546	20250109	103800	170670105	4045	4045	4045	4045	0
547	20250109	103700	170670105	4045	4050	4050	4045	16
548	20250109	103600	170605375	4050	4050	4050	4050	0
549	20250109	103500	170605375	4050	4050	4050	4050	1
550	20250109	103400	170601325	4050	4050	4050	4050	2
551	20250109	103300	170593225	4045	4045	4045	4045	2
552	20250109	103200	170585135	4040	4040	4040	4040	559
553	20250109	103100	168326775	4040	4040	4040	4040	2
554	20250109	103000	168318695	4040	4045	4045	4040	739
555	20250109	102900	165333130	4045	4045	4045	4045	3
556	20250109	102800	165320995	4045	4045	4045	4040	14
557	20250109	102700	165264415	4045	4045	4045	4045	2
558	20250109	102600	165256325	4045	4045	4045	4045	4
559	20250109	102500	165240145	4045	4040	4045	4040	3
560	20250109	102400	165228015	4045	4045	4045	4045	4
561	20250109	102300	165211835	4040	4040	4040	4040	102
562	20250109	102200	164799755	4045	4045	4045	4045	4
563	20250109	102100	164783575	4040	4045	4045	4040	2
564	20250109	102000	164775490	4045	4040	4045	4040	12
565	20250109	101900	164727005	4050	4050	4050	4050	297
566	20250109	101800	163524155	4055	4055	4055	4055	601
567	20250109	101700	161087100	4055	4055	4055	4050	15
568	20250109	101600	161026285	4050	4055	4055	4050	43
569	20250109	101500	160851930	4055	4055	4055	4055	3
570	20250109	101400	160839765	4050	4050	4055	4050	4
571	20250109	101300	160823560	4050	4050	4050	4050	104
572	20250109	101200	160402360	4055	4050	4055	4050	17
573	20250109	101100	160333460	4050	4050	4050	4050	64
574	20250109	101000	160074260	4055	4050	4055	4050	7
575	20250109	100900	160045890	4055	4055	4055	4055	1
576	20250109	100800	160041835	4065	4045	4065	4045	2648
577	20250109	100700	149330650	4045	4045	4045	4040	7460
578	20250109	100600	119188280	4040	4055	4055	4035	3347
579	20250109	100500	105665390	4050	4050	4055	4050	5
580	20250109	100400	105645135	4055	4055	4055	4055	1
581	20250109	100300	105641080	4055	4060	4060	4055	43
582	20250109	100200	105466705	4055	4055	4055	4055	4
583	20250109	100100	105450485	4055	4060	4060	4055	440
584	20250109	100000	103666280	4055	4060	4060	4055	104
585	20250109	095900	103244050	4060	4060	4060	4060	75
586	20250109	095800	102939550	4065	4065	4065	4065	432
587	20250109	095700	101183470	4065	4065	4065	4065	68
588	20250109	095600	100907050	4065	4065	4070	4065	23
589	20250109	095500	100813455	4070	4065	4070	4065	17
590	20250109	095400	100744280	4060	4060	4065	4060	36
591	20250109	095300	100598115	4060	4060	4060	4060	4
592	20250109	095200	100581875	4070	4065	4070	4065	3
593	20250109	095100	100569675	4070	4060	4070	4060	5
594	20250109	095000	100549355	4060	4060	4060	4060	4
595	20250109	094900	100533115	4065	4055	4065	4055	8
596	20250109	094800	100500620	4055	4060	4060	4055	102
597	20250109	094700	100086655	4060	4055	4065	4055	7
598	20250109	094600	100058240	4055	4055	4055	4055	2
599	20250109	094500	100050130	4065	4060	4065	4055	7
600	20250109	094400	100021695	4060	4060	4060	4060	5
601	20250109	094300	100001395	4060	4050	4060	4050	1232
602	20250109	094200	94999505	4060	4055	4060	4055	5
603	20250109	094100	94979215	4055	4040	4055	4040	4
604	20250109	094000	94963035	4040	4040	4045	4040	87
605	20250109	093900	94611545	4040	4030	4040	4030	12
606	20250109	093800	94563125	4035	4040	4045	4030	26
607	20250109	093700	94458100	4045	4045	4045	4040	6
608	20250109	093600	94433840	4040	4045	4045	4020	6346
609	20250109	093500	68838135	4050	4060	4060	4050	1401
610	20250109	093400	63155085	4060	4060	4065	4060	414
611	20250109	093300	61473930	4055	4055	4060	4055	107
612	20250109	093200	61040040	4055	4055	4055	4055	138
613	20250109	093100	60480450	4060	4055	4060	4055	18
614	20250109	093000	60407425	4060	4060	4060	4060	63
615	20250109	092900	60151645	4060	4060	4060	4060	6
616	20250109	092800	60127285	4060	4060	4065	4060	113
617	20250109	092700	59668500	4060	4065	4065	4060	14
618	20250109	092600	59611655	4065	4080	4080	4060	2509
619	20250109	092500	49375900	4080	4080	4080	4080	81
620	20250109	092400	49045420	4080	4080	4080	4080	332
621	20250109	092300	47690860	4080	4090	4090	4080	349
622	20250109	092200	46266310	4080	4080	4080	4080	109
623	20250109	092100	45821590	4080	4080	4085	4080	302
624	20250109	092000	44588725	4085	4080	4085	4080	139
625	20250109	091900	44021595	4080	4080	4080	4080	394
626	20250109	091800	42414075	4080	4080	4080	4080	0
627	20250109	091700	42414075	4080	4090	4090	4080	201
628	20250109	091600	41591995	4095	4080	4095	4080	510
629	20250109	091500	39503805	4090	4090	4090	4090	102
630	20250109	091400	39086625	4090	4090	4090	4090	139
631	20250109	091300	38518115	4095	4095	4095	4095	396
632	20250109	091200	36896495	4095	4080	4095	4080	280
633	20250109	091100	35751005	4090	4090	4090	4090	459
634	20250109	091000	33873695	4095	4075	4095	4075	526
635	20250109	090900	31722805	4075	4060	4075	4055	156
636	20250109	090800	31087360	4030	4030	4030	4030	0
637	20250109	090700	31087360	4030	4030	4030	4030	0
638	20250109	090600	31087360	4030	4030	4030	4030	0
639	20250109	090500	31087360	4030	4050	4050	4030	1210
640	20250109	090400	26199820	4050	4055	4055	4050	378
641	20250109	090300	24667920	4055	4060	4060	4050	2082
642	20250109	090200	16228995	4065	4075	4075	4065	928
643	20250109	090100	12448875	4085	4105	4105	4085	921
644	20250109	090000	8686550	4090	4090	4110	4090	2120