KissMeData/000370/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	183100	290141445	4130	4130	4130	4130	1935
3	20250109	183000	290141445	4130	4130	4130	4130	0
4	20250109	182900	290141445	4130	4130	4130	4130	0
5	20250109	182800	290141445	4130	4130	4130	4130	0
6	20250109	182700	290141445	4130	4130	4130	4130	0
7	20250109	182600	290141445	4130	4130	4130	4130	0
8	20250109	182500	290141445	4130	4130	4130	4130	0
9	20250109	182400	290141445	4130	4130	4130	4130	0
10	20250109	182300	290141445	4130	4130	4130	4130	0
11	20250109	182200	290141445	4130	4130	4130	4130	0
12	20250109	182100	290141445	4130	4130	4130	4130	0
13	20250109	182000	290141445	4130	4130	4130	4130	0
14	20250109	181900	290141445	4130	4130	4130	4130	0
15	20250109	181800	290141445	4130	4130	4130	4130	0
16	20250109	181700	290141445	4130	4130	4130	4130	0
17	20250109	181600	290141445	4130	4130	4130	4130	0
18	20250109	181500	290141445	4130	4130	4130	4130	0
19	20250109	181400	290141445	4130	4130	4130	4130	0
20	20250109	181300	290141445	4130	4130	4130	4130	0
21	20250109	181200	290141445	4130	4130	4130	4130	0
22	20250109	181100	290141445	4130	4130	4130	4130	0
23	20250109	181000	290141445	4130	4130	4130	4130	0
24	20250109	180900	290141445	4130	4130	4130	4130	0
25	20250109	180800	290141445	4130	4130	4130	4130	0
26	20250109	180700	290141445	4130	4130	4130	4130	0
27	20250109	180600	290141445	4130	4130	4130	4130	0
28	20250109	180500	290141445	4130	4130	4130	4130	0
29	20250109	180400	290141445	4130	4130	4130	4130	0
30	20250109	180300	290141445	4130	4130	4130	4130	0
31	20250109	180200	290141445	4130	4130	4130	4130	0
32	20250109	180100	290141445	4130	4130	4130	4130	1935
33	20250109	180000	290141445	4130	4130	4130	4130	0
34	20250109	175900	290141445	4130	4130	4130	4130	0
35	20250109	175800	290141445	4130	4130	4130	4130	0
36	20250109	175700	290141445	4130	4130	4130	4130	0
37	20250109	175600	290141445	4130	4130	4130	4130	0
38	20250109	175500	290141445	4130	4130	4130	4130	0
39	20250109	175400	290141445	4130	4130	4130	4130	0
40	20250109	175300	290141445	4130	4130	4130	4130	0
41	20250109	175200	290141445	4130	4130	4130	4130	0
42	20250109	175100	290141445	4130	4130	4130	4130	0
43	20250109	175000	290141445	4130	4130	4130	4130	0
44	20250109	174900	290141445	4130	4130	4130	4130	0
45	20250109	174800	290141445	4130	4130	4130	4130	0
46	20250109	174700	290141445	4130	4130	4130	4130	0
47	20250109	174600	290141445	4130	4130	4130	4130	0
48	20250109	174500	290141445	4130	4130	4130	4130	0
49	20250109	174400	290141445	4130	4130	4130	4130	0
50	20250109	174300	290141445	4130	4130	4130	4130	0
51	20250109	174200	290141445	4130	4130	4130	4130	0
52	20250109	174100	290141445	4130	4130	4130	4130	0
53	20250109	174000	290141445	4130	4130	4130	4130	0
54	20250109	173900	290141445	4130	4130	4130	4130	0
55	20250109	173800	290141445	4130	4130	4130	4130	0
56	20250109	173700	290141445	4130	4130	4130	4130	0
57	20250109	173600	290141445	4130	4130	4130	4130	0
58	20250109	173500	290141445	4130	4130	4130	4130	0
59	20250109	173400	290141445	4130	4130	4130	4130	0
60	20250109	173300	290141445	4130	4130	4130	4130	0
61	20250109	173200	290141445	4130	4130	4130	4130	0
62	20250109	173100	290141445	4130	4130	4130	4130	1935
63	20250109	173000	290141445	4130	4130	4130	4130	0
64	20250109	172900	290141445	4130	4130	4130	4130	0
65	20250109	172800	290141445	4130	4130	4130	4130	0
66	20250109	172700	290141445	4130	4130	4130	4130	0
67	20250109	172600	290141445	4130	4130	4130	4130	0
68	20250109	172500	290141445	4130	4130	4130	4130	0
69	20250109	172400	290141445	4130	4130	4130	4130	0
70	20250109	172300	290141445	4130	4130	4130	4130	0
71	20250109	172200	290141445	4130	4130	4130	4130	0
72	20250109	172100	290141445	4130	4130	4130	4130	0
73	20250109	172000	290141445	4130	4130	4130	4130	0
74	20250109	171900	290141445	4130	4130	4130	4130	0
75	20250109	171800	290141445	4130	4130	4130	4130	0
76	20250109	171700	290141445	4130	4130	4130	4130	0
77	20250109	171600	290141445	4130	4130	4130	4130	0
78	20250109	171500	290141445	4130	4130	4130	4130	0
79	20250109	171400	290141445	4130	4130	4130	4130	0
80	20250109	171300	290141445	4130	4130	4130	4130	0
81	20250109	171200	290141445	4130	4130	4130	4130	0
82	20250109	171100	290141445	4130	4130	4130	4130	0
83	20250109	171000	290141445	4130	4130	4130	4130	0
84	20250109	170900	290141445	4130	4130	4130	4130	0
85	20250109	170800	290141445	4130	4130	4130	4130	0
86	20250109	170700	290141445	4130	4130	4130	4130	0
87	20250109	170600	290141445	4130	4130	4130	4130	0
88	20250109	170500	290141445	4130	4130	4130	4130	0
89	20250109	170400	290141445	4130	4130	4130	4130	0
90	20250109	170300	290141445	4130	4130	4130	4130	0
91	20250109	170200	290141445	4130	4130	4130	4130	0
92	20250109	170100	290141445	4130	4130	4130	4130	1935
93	20250109	170000	290141445	4130	4130	4130	4130	0
94	20250109	165900	290141445	4130	4130	4130	4130	0
95	20250109	165800	290141445	4130	4130	4130	4130	0
96	20250109	165700	290141445	4130	4130	4130	4130	0
97	20250109	165600	290141445	4130	4130	4130	4130	0
98	20250109	165500	290141445	4130	4130	4130	4130	0
99	20250109	165400	290141445	4130	4130	4130	4130	0
100	20250109	165300	290141445	4130	4130	4130	4130	0
101	20250109	165200	290141445	4130	4130	4130	4130	0
102	20250109	165100	290141445	4130	4130	4130	4130	0
103	20250109	165000	290141445	4130	4130	4130	4130	0
104	20250109	164900	290141445	4130	4130	4130	4130	0
105	20250109	164800	290141445	4130	4130	4130	4130	0
106	20250109	164700	290141445	4130	4130	4130	4130	0
107	20250109	164600	290141445	4130	4130	4130	4130	0
108	20250109	164500	290141445	4130	4130	4130	4130	0
109	20250109	164400	290141445	4130	4130	4130	4130	0
110	20250109	164300	290141445	4130	4130	4130	4130	0
111	20250109	164200	290141445	4130	4130	4130	4130	0
112	20250109	164100	290141445	4130	4130	4130	4130	0
113	20250109	164000	290141445	4130	4130	4130	4130	0
114	20250109	163900	290141445	4130	4130	4130	4130	0
115	20250109	163800	290141445	4130	4130	4130	4130	0
116	20250109	163700	290141445	4130	4130	4130	4130	0
117	20250109	163600	290141445	4130	4130	4130	4130	0
118	20250109	163500	290141445	4130	4130	4130	4130	0
119	20250109	163400	290141445	4130	4130	4130	4130	0
120	20250109	163300	290141445	4130	4130	4130	4130	0
121	20250109	163200	290141445	4130	4130	4130	4130	0
122	20250109	163100	290141445	4130	4130	4130	4130	1935
123	20250109	163000	290141445	4130	4130	4130	4130	0
124	20250109	162900	290141445	4130	4130	4130	4130	0
125	20250109	162800	290141445	4130	4130	4130	4130	0
126	20250109	162700	290141445	4130	4130	4130	4130	0
127	20250109	162600	290141445	4130	4130	4130	4130	0
128	20250109	162500	290141445	4130	4130	4130	4130	0
129	20250109	162400	290141445	4130	4130	4130	4130	0
130	20250109	162300	290141445	4130	4130	4130	4130	0
131	20250109	162200	290141445	4130	4130	4130	4130	0
132	20250109	162100	290141445	4130	4130	4130	4130	0
133	20250109	162000	290141445	4130	4130	4130	4130	0
134	20250109	161900	290141445	4130	4130	4130	4130	0
135	20250109	161800	290141445	4130	4130	4130	4130	0
136	20250109	161700	290141445	4130	4130	4130	4130	0
137	20250109	161600	290141445	4130	4130	4130	4130	0
138	20250109	161500	290141445	4130	4130	4130	4130	0
139	20250109	161400	290141445	4130	4130	4130	4130	0
140	20250109	161300	290141445	4130	4130	4130	4130	0
141	20250109	161200	290141445	4130	4130	4130	4130	0
142	20250109	161100	290141445	4130	4130	4130	4130	0
143	20250109	161000	290141445	4130	4130	4130	4130	0
144	20250109	160900	290141445	4130	4130	4130	4130	0
145	20250109	160800	290141445	4130	4130	4130	4130	0
146	20250109	160700	290141445	4130	4130	4130	4130	0
147	20250109	160600	290141445	4130	4130	4130	4130	0
148	20250109	160500	290141445	4130	4130	4130	4130	0
149	20250109	160400	290141445	4130	4130	4130	4130	0
150	20250109	160300	290141445	4130	4130	4130	4130	0
151	20250109	160200	290141445	4130	4130	4130	4130	0
152	20250109	160100	290141445	4130	4130	4130	4130	1935
153	20250109	160000	290141445	4130	4130	4130	4130	0
154	20250109	155900	290141445	4130	4130	4130	4130	0
155	20250109	155800	290141445	4130	4130	4130	4130	0
156	20250109	155700	290141445	4130	4130	4130	4130	0
157	20250109	155600	290141445	4130	4130	4130	4130	0
158	20250109	155500	290141445	4130	4130	4130	4130	0
159	20250109	155400	290141445	4130	4130	4130	4130	0
160	20250109	155300	290141445	4130	4130	4130	4130	0
161	20250109	155200	290141445	4130	4130	4130	4130	0
162	20250109	155100	290141445	4130	4130	4130	4130	0
163	20250109	155000	290141445	4130	4130	4130	4130	0
164	20250109	154900	290141445	4130	4130	4130	4130	0
165	20250109	154800	290141445	4130	4130	4130	4130	0
166	20250109	154700	290141445	4130	4130	4130	4130	0
167	20250109	154600	290141445	4130	4130	4130	4130	0
168	20250109	154500	290141445	4130	4130	4130	4130	0
169	20250109	154400	290141445	4130	4130	4130	4130	0
170	20250109	154300	290141445	4130	4130	4130	4130	0
171	20250109	154200	290141445	4130	4130	4130	4130	0
172	20250109	154100	290141445	4130	4130	4130	4130	0
173	20250109	154000	290141445	4130	4130	4130	4130	0
174	20250109	153900	290141445	4130	4130	4130	4130	0
175	20250109	153800	290141445	4130	4130	4130	4130	0
176	20250109	153700	290141445	4130	4130	4130	4130	0
177	20250109	153600	290141445	4130	4130	4130	4130	0
178	20250109	153500	290141445	4130	4130	4130	4130	0
179	20250109	153400	290141445	4130	4130	4130	4130	0
180	20250109	153300	290141445	4130	4130	4130	4130	0
181	20250109	153200	290141445	4130	4130	4130	4130	0
182	20250109	153100	290141445	4130	4130	4130	4130	1935
183	20250109	153000	290141445	4130	4130	4130	4130	1935
184	20250109	152900	282149895	4130	4130	4130	4130	0
185	20250109	152800	282149895	4130	4130	4130	4130	0
186	20250109	152700	282149895	4130	4130	4130	4130	0
187	20250109	152600	282149895	4130	4130	4130	4130	0
188	20250109	152500	282149895	4130	4130	4130	4130	0
189	20250109	152400	282149895	4130	4130	4130	4130	0
190	20250109	152300	282149895	4130	4130	4130	4130	0
191	20250109	152200	282149895	4130	4130	4130	4130	0
192	20250109	152100	282149895	4130	4130	4130	4130	0
193	20250109	152000	282149895	4130	4130	4130	4130	0
194	20250109	151900	282149895	4130	4135	4140	4130	144
195	20250109	151800	281554575	4130	4130	4140	4130	95
196	20250109	151700	281162035	4130	4130	4130	4130	0
197	20250109	151600	281162035	4130	4130	4130	4130	91
198	20250109	151500	280786205	4135	4135	4135	4135	0
199	20250109	151400	280786205	4135	4135	4135	4135	39
200	20250109	151300	280624940	4135	4135	4135	4135	243
201	20250109	151200	279620135	4140	4140	4140	4130	63
202	20250109	151100	279359735	4130	4130	4130	4130	0
203	20250109	151000	279359735	4130	4130	4130	4130	0
204	20250109	150900	279359735	4130	4135	4135	4130	436
205	20250109	150800	277556935	4130	4130	4130	4130	51
206	20250109	150700	277346305	4135	4135	4135	4135	12
207	20250109	150600	277296685	4135	4135	4135	4135	0
208	20250109	150500	277296685	4135	4135	4135	4135	52
209	20250109	150400	277081665	4135	4135	4135	4135	0
210	20250109	150300	277081665	4135	4135	4135	4135	250
211	20250109	150200	276047915	4130	4135	4135	4130	215
212	20250109	150100	275159175	4135	4135	4135	4135	0
213	20250109	150000	275159175	4135	4140	4140	4135	112
214	20250109	145900	274695500	4145	4140	4145	4140	136
215	20250109	145800	274132030	4140	4140	4140	4135	476
216	20250109	145700	272161805	4135	4135	4140	4135	411
217	20250109	145600	270461320	4130	4140	4140	4130	165
218	20250109	145500	269779285	4140	4140	4140	4140	89
219	20250109	145400	269410825	4135	4135	4135	4135	0
220	20250109	145300	269410825	4135	4135	4135	4135	87
221	20250109	145200	269051080	4135	4135	4135	4135	83
222	20250109	145100	268707875	4130	4130	4130	4130	0
223	20250109	145000	268707875	4130	4140	4140	4130	2697
224	20250109	144900	257557390	4135	4140	4140	4135	147
225	20250109	144800	256948825	4140	4140	4140	4140	84
226	20250109	144700	256601065	4140	4145	4145	4140	97
227	20250109	144600	256199040	4145	4145	4145	4145	81
228	20250109	144500	255863295	4140	4140	4140	4140	0
229	20250109	144400	255863295	4140	4145	4145	4140	284
230	20250109	144300	254687090	4140	4140	4140	4140	11
231	20250109	144200	254641550	4140	4140	4140	4140	31
232	20250109	144100	254513210	4145	4145	4145	4145	90
233	20250109	144000	254140160	4140	4135	4140	4135	150
234	20250109	143900	253519660	4140	4145	4145	4135	435
235	20250109	143800	251718825	4145	4145	4145	4145	0
236	20250109	143700	251718825	4145	4145	4145	4145	84
237	20250109	143600	251370645	4145	4145	4145	4145	85
238	20250109	143500	251018320	4145	4145	4145	4145	0
239	20250109	143400	251018320	4145	4145	4145	4145	85
240	20250109	143300	250665995	4140	4140	4140	4140	1
241	20250109	143200	250661855	4135	4145	4145	4135	1782
242	20250109	143100	243285335	4145	4145	4145	4145	52
243	20250109	143000	243069795	4140	4145	4145	4140	155
244	20250109	142900	242427665	4140	4145	4145	4140	110
245	20250109	142800	241971840	4145	4145	4145	4145	0
246	20250109	142700	241971840	4145	4140	4145	4140	227
247	20250109	142600	241031080	4140	4140	4140	4140	83
248	20250109	142500	240687460	4135	4140	4140	4135	198
249	20250109	142400	239868110	4140	4140	4140	4140	0
250	20250109	142300	239868110	4140	4140	4140	4140	79
251	20250109	142200	239541050	4135	4140	4140	4135	212
252	20250109	142100	238663980	4135	4140	4140	4135	155
253	20250109	142000	238022650	4140	4140	4140	4140	0
254	20250109	141900	238022650	4140	4140	4140	4140	86
255	20250109	141800	237666610	4140	4140	4140	4140	84
256	20250109	141700	237318850	4140	4140	4140	4140	0
257	20250109	141600	237318850	4140	4140	4140	4140	93
258	20250109	141500	236933830	4140	4135	4140	4135	680
259	20250109	141400	234121645	4140	4140	4140	4140	86
260	20250109	141300	233765605	4135	4135	4135	4135	0
261	20250109	141200	233765605	4135	4145	4145	4135	391
262	20250109	141100	232146805	4145	4140	4145	4140	229
263	20250109	141000	231198310	4140	4140	4140	4140	30
264	20250109	140900	231074110	4145	4145	4145	4145	84
265	20250109	140800	230725930	4145	4145	4145	4145	87
266	20250109	140700	230365315	4140	4145	4145	4140	113
267	20250109	140600	229897080	4145	4145	4145	4145	0
268	20250109	140500	229897080	4145	4140	4145	4140	123
269	20250109	140400	229387425	4140	4145	4145	4140	113
270	20250109	140300	228919190	4145	4145	4145	4145	89
271	20250109	140200	228550285	4140	4145	4145	4140	140
272	20250109	140100	227970225	4145	4145	4145	4145	92
273	20250109	140000	227588885	4145	4145	4145	4145	90
274	20250109	135900	227215835	4140	4140	4140	4140	0
275	20250109	135800	227215835	4140	4145	4145	4140	100
276	20250109	135700	226801435	4140	4145	4145	4140	203
277	20250109	135600	225960280	4140	4145	4145	4140	96
278	20250109	135500	225562440	4140	4140	4140	4140	0
279	20250109	135400	225562440	4140	4140	4140	4140	112
280	20250109	135300	225098760	4140	4140	4140	4140	80
281	20250109	135200	224767560	4135	4135	4135	4135	0
282	20250109	135100	224767560	4135	4140	4140	4135	165
283	20250109	135000	224084585	4135	4140	4140	4135	95
284	20250109	134900	223691355	4130	4130	4130	4130	0
285	20250109	134800	223691355	4130	4130	4130	4130	0
286	20250109	134700	223691355	4130	4135	4135	4130	91
287	20250109	134600	223315140	4130	4140	4140	4130	700
288	20250109	134500	220420615	4135	4135	4135	4135	18
289	20250109	134400	220346185	4130	4140	4140	4130	67
290	20250109	134300	220069040	4135	4135	4135	4130	1206
291	20250109	134200	215085670	4140	4140	4140	4140	79
292	20250109	134100	214758610	4140	4140	4140	4140	0
293	20250109	134000	214758610	4140	4140	4140	4140	93
294	20250109	133900	214373590	4140	4140	4140	4140	108
295	20250109	133800	213926470	4140	4140	4140	4140	89
296	20250109	133700	213558010	4135	4140	4140	4135	933
297	20250109	133600	209697125	4140	4145	4150	4140	388
298	20250109	133500	208088865	4150	4145	4150	4145	92
299	20250109	133400	207707070	4145	4145	4145	4145	3
300	20250109	133300	207694635	4145	4140	4145	4140	4
301	20250109	133200	207678070	4140	4145	4150	4140	336
302	20250109	133100	206285195	4145	4140	4145	4140	4
303	20250109	133000	206268620	4140	4140	4150	4140	36
304	20250109	132900	206119250	4140	4140	4145	4140	272
305	20250109	132800	204992055	4140	4140	4155	4140	403
306	20250109	132700	203321860	4140	4150	4170	4140	2982
307	20250109	132600	190919805	4150	4150	4150	4150	86
308	20250109	132500	190562905	4145	4145	4145	4145	62
309	20250109	132400	190305915	4145	4145	4145	4145	91
310	20250109	132300	189928720	4145	4145	4145	4145	0
311	20250109	132200	189928720	4145	4145	4145	4145	79
312	20250109	132100	189601265	4150	4145	4150	4145	95
313	20250109	132000	189207485	4140	4150	4150	4140	640
314	20250109	131900	186554690	4150	4150	4150	4150	1
315	20250109	131800	186550540	4145	4155	4155	4145	362
316	20250109	131700	185047860	4150	4155	4155	4150	106
317	20250109	131600	184607555	4155	4155	4155	4155	0
318	20250109	131500	184607555	4155	4155	4155	4155	88
319	20250109	131400	184241915	4155	4155	4155	4155	82
320	20250109	131300	183901205	4155	4155	4155	4155	90
321	20250109	131200	183527255	4155	4155	4155	4155	0
322	20250109	131100	183527255	4155	4155	4155	4155	81
323	20250109	131000	183190700	4150	4155	4155	4150	137
324	20250109	130900	182621690	4150	4150	4150	4150	29
325	20250109	130800	182501340	4150	4150	4150	4150	0
326	20250109	130700	182501340	4150	4155	4155	4150	179
327	20250109	130600	181758050	4150	4150	4155	4150	15
328	20250109	130500	181695740	4145	4145	4145	4145	0
329	20250109	130400	181695740	4145	4150	4150	4145	355
330	20250109	130300	180222810	4145	4145	4145	4145	0
331	20250109	130200	180222810	4145	4150	4150	4145	1394
332	20250109	130100	174438860	4155	4155	4155	4155	91
333	20250109	130000	174060755	4155	4155	4155	4150	115
334	20250109	125900	173582955	4155	4155	4155	4155	90
335	20250109	125800	173209005	4155	4155	4155	4155	12
336	20250109	125700	173159145	4155	4155	4155	4155	91
337	20250109	125600	172781040	4150	4150	4150	4145	616
338	20250109	125500	170225055	4150	4160	4160	4150	1082
339	20250109	125400	165729830	4160	4160	4160	4160	0
340	20250109	125300	165729830	4160	4160	4160	4160	93
341	20250109	125200	165342950	4160	4160	4160	4160	78
342	20250109	125100	165018470	4160	4160	4160	4160	12
343	20250109	125000	164968550	4160	4160	4160	4160	89
344	20250109	124900	164598310	4155	4160	4160	4155	84
345	20250109	124800	164248885	4160	4160	4160	4160	90
346	20250109	124700	163874485	4155	4155	4155	4155	0
347	20250109	124600	163874485	4155	4160	4160	4155	146
348	20250109	124500	163267450	4160	4160	4160	4160	85
349	20250109	124400	162913850	4160	4160	4160	4160	0
350	20250109	124300	162913850	4160	4160	4160	4160	85
351	20250109	124200	162560250	4160	4155	4160	4155	328
352	20250109	124100	161196975	4155	4155	4155	4155	156
353	20250109	124000	160548795	4155	4155	4155	4155	0
354	20250109	123900	160548795	4155	4155	4155	4155	95
355	20250109	123800	160154070	4155	4155	4155	4155	77
356	20250109	123700	159834135	4150	4150	4150	4150	36
357	20250109	123600	159684735	4155	4155	4155	4155	208
358	20250109	123500	158820495	4155	4160	4160	4155	119
359	20250109	123400	158325625	4160	4160	4160	4160	142
360	20250109	123300	157734905	4155	4155	4155	4155	35
361	20250109	123200	157589480	4160	4160	4160	4160	82
362	20250109	123100	157248360	4155	4160	4160	4155	107
363	20250109	123000	156803315	4155	4160	4160	4155	109
364	20250109	122900	156350025	4160	4160	4160	4160	0
365	20250109	122800	156350025	4160	4160	4160	4160	92
366	20250109	122700	155967305	4150	4150	4150	4150	0
367	20250109	122600	155967305	4150	4150	4150	4150	0
368	20250109	122500	155967305	4150	4150	4155	4150	194
369	20250109	122400	155161770	4155	4155	4155	4155	83
370	20250109	122300	154816905	4155	4155	4155	4155	90
371	20250109	122200	154442955	4155	4155	4155	4155	202
372	20250109	122100	153603645	4160	4160	4160	4160	81
373	20250109	122000	153266685	4155	4155	4155	4155	1
374	20250109	121900	153262530	4155	4155	4155	4155	0
375	20250109	121800	153262530	4155	4155	4155	4150	147
376	20250109	121700	152652005	4155	4155	4160	4155	201
377	20250109	121600	151816400	4155	4160	4160	4155	262
378	20250109	121500	150726740	4165	4165	4165	4165	0
379	20250109	121400	150726740	4165	4165	4165	4165	30
380	20250109	121300	150601790	4155	4160	4160	4155	170
381	20250109	121200	149895025	4155	4160	4160	4155	156
382	20250109	121100	149246345	4155	4155	4155	4155	1
383	20250109	121000	149242190	4155	4155	4155	4155	83
384	20250109	120900	148897325	4155	4155	4155	4155	92
385	20250109	120800	148515065	4155	4155	4155	4155	0
386	20250109	120700	148515065	4155	4155	4155	4155	79
387	20250109	120600	148186820	4150	4150	4150	4150	50
388	20250109	120500	147979320	4155	4155	4155	4155	85
389	20250109	120400	147626145	4150	4150	4150	4150	50
390	20250109	120300	147418645	4150	4150	4150	4150	1
391	20250109	120200	147414495	4150	4150	4150	4150	184
392	20250109	120100	146650895	4155	4160	4160	4150	425
393	20250109	120000	144884770	4155	4155	4155	4155	133
394	20250109	115900	144332155	4155	4155	4155	4155	82
395	20250109	115800	143991445	4155	4155	4155	4155	86
396	20250109	115700	143634115	4150	4150	4150	4150	48
397	20250109	115600	143434915	4155	4155	4155	4155	84
398	20250109	115500	143085895	4155	4155	4155	4155	91
399	20250109	115400	142707790	4155	4155	4155	4155	0
400	20250109	115300	142707790	4155	4155	4155	4155	80
401	20250109	115200	142375390	4145	4145	4145	4145	0
402	20250109	115100	142375390	4145	4155	4155	4145	276
403	20250109	115000	141229850	4155	4155	4155	4155	0
404	20250109	114900	141229850	4155	4155	4155	4155	85
405	20250109	114800	140876675	4150	4155	4155	4150	141
406	20250109	114700	140291100	4155	4155	4155	4155	91
407	20250109	114600	139912995	4155	4155	4155	4155	0
408	20250109	114500	139912995	4155	4155	4155	4155	80
409	20250109	114400	139580595	4155	4155	4155	4155	86
410	20250109	114300	139223265	4150	4150	4150	4150	0
411	20250109	114200	139223265	4150	4155	4155	4150	179
412	20250109	114100	138479710	4155	4155	4155	4155	88
413	20250109	114000	138114070	4155	4155	4155	4155	82
414	20250109	113900	137773360	4155	4155	4155	4155	0
415	20250109	113800	137773360	4155	4155	4155	4155	88
416	20250109	113700	137407720	4150	4155	4155	4150	136
417	20250109	113600	136842910	4155	4155	4155	4155	0
418	20250109	113500	136842910	4155	4150	4155	4150	154
419	20250109	113400	136203375	4150	4155	4155	4150	120
420	20250109	113300	135704960	4155	4155	4155	4155	99
421	20250109	113200	135293615	4150	4150	4150	4150	0
422	20250109	113100	135293615	4150	4155	4155	4150	431
423	20250109	113000	133503060	4155	4160	4160	4155	139
424	20250109	112900	132925050	4160	4160	4160	4160	0
425	20250109	112800	132925050	4160	4160	4160	4160	77
426	20250109	112700	132604730	4160	4160	4160	4155	285
427	20250109	112600	131419435	4160	4160	4160	4160	0
428	20250109	112500	131419435	4160	4160	4160	4160	0
429	20250109	112400	131419435	4160	4160	4160	4160	86
430	20250109	112300	131061675	4155	4160	4160	4155	187
431	20250109	112200	130284020	4160	4165	4165	4160	354
432	20250109	112100	128810950	4165	4165	4165	4165	0
433	20250109	112000	128810950	4165	4165	4165	4165	152
434	20250109	111900	128177870	4170	4170	4170	4170	87
435	20250109	111800	127815080	4165	4165	4165	4165	262
436	20250109	111700	126723850	4170	4170	4170	4170	94
437	20250109	111600	126331870	4170	4170	4170	4170	86
438	20250109	111500	125973250	4165	4170	4170	4165	141
439	20250109	111400	125385565	4170	4170	4170	4170	0
440	20250109	111300	125385565	4170	4170	4170	4170	85
441	20250109	111200	125031115	4165	4165	4165	4165	13
442	20250109	111100	124976970	4165	4165	4165	4165	167
443	20250109	111000	124281415	4170	4170	4170	4170	90
444	20250109	110900	123906115	4170	4170	4170	4170	80
445	20250109	110800	123572515	4165	4165	4165	4165	496
446	20250109	110700	121506675	4165	4165	4165	4165	0
447	20250109	110600	121506675	4165	4165	4165	4160	441
448	20250109	110500	119669960	4165	4165	4165	4165	104
449	20250109	110400	119236800	4165	4165	4165	4165	0
450	20250109	110300	119236800	4165	4170	4170	4165	253
451	20250109	110200	118182705	4170	4165	4170	4165	129
452	20250109	110100	117645220	4170	4165	4170	4160	681
453	20250109	110000	114806660	4165	4160	4165	4160	110
454	20250109	105900	114348560	4165	4165	4165	4165	102
455	20250109	105800	113923730	4165	4165	4165	4165	78
456	20250109	105700	113598860	4165	4165	4165	4165	93
457	20250109	105600	113211515	4160	4160	4160	4160	117
458	20250109	105500	112724795	4160	4160	4160	4160	134
459	20250109	105400	112167355	4160	4160	4160	4155	1091
460	20250109	105300	107632400	4165	4165	4165	4165	116
461	20250109	105200	107149260	4165	4165	4165	4165	80
462	20250109	105100	106816060	4160	4160	4165	4160	113
463	20250109	105000	106345730	4160	4160	4160	4155	836
464	20250109	104900	102870470	4160	4155	4160	4155	317
465	20250109	104800	101553085	4155	4155	4155	4155	244
466	20250109	104700	100539265	4155	4155	4155	4155	79
467	20250109	104600	100211020	4155	4155	4155	4155	50
468	20250109	104500	100003270	4155	4155	4155	4155	87
469	20250109	104400	99641785	4155	4155	4155	4155	85
470	20250109	104300	99288610	4155	4155	4155	4155	344
471	20250109	104200	97859290	4150	4150	4150	4150	0
472	20250109	104100	97859290	4150	4150	4150	4150	4
473	20250109	104000	97842690	4155	4150	4155	4150	1214
474	20250109	103900	92804295	4145	4145	4145	4145	800
475	20250109	103800	89488295	4145	4145	4145	4145	0
476	20250109	103700	89488295	4145	4145	4145	4145	618
477	20250109	103600	86926685	4140	4145	4145	4140	476
478	20250109	103500	84954420	4140	4140	4140	4140	120
479	20250109	103400	84457620	4140	4140	4140	4140	0
480	20250109	103300	84457620	4140	4140	4140	4140	5
481	20250109	103200	84436920	4145	4130	4145	4130	3833
482	20250109	103100	68573265	4120	4130	4130	4120	186
483	20250109	103000	67806585	4130	4120	4130	4120	2602
484	20250109	102900	57081800	4120	4110	4120	4110	218
485	20250109	102800	56184820	4115	4115	4115	4115	0
486	20250109	102700	56184820	4115	4115	4115	4115	85
487	20250109	102600	55835045	4115	4115	4115	4115	87
488	20250109	102500	55477040	4110	4115	4115	4110	143
489	20250109	102400	54888645	4115	4115	4115	4115	1017
490	20250109	102300	50703690	4120	4115	4120	4115	137
491	20250109	102200	50139500	4115	4115	4115	4115	2
492	20250109	102100	50131270	4115	4115	4115	4115	0
493	20250109	102000	50131270	4115	4120	4120	4115	59
494	20250109	101900	49888230	4115	4115	4115	4115	127
495	20250109	101800	49365625	4120	4120	4120	4120	0
496	20250109	101700	49365625	4120	4120	4120	4120	2
497	20250109	101600	49357385	4120	4120	4120	4120	31
498	20250109	101500	49229665	4125	4125	4125	4125	0
499	20250109	101400	49229665	4125	4125	4125	4125	0
500	20250109	101300	49229665	4125	4125	4125	4125	0
501	20250109	101200	49229665	4125	4125	4125	4125	200
502	20250109	101100	48404665	4115	4125	4125	4115	359
503	20250109	101000	46924360	4125	4125	4125	4125	102
504	20250109	100900	46503610	4115	4115	4115	4115	0
505	20250109	100800	46503610	4115	4115	4115	4115	0
506	20250109	100700	46503610	4115	4125	4125	4115	92
507	20250109	100600	46124645	4125	4125	4125	4125	3
508	20250109	100500	46112270	4125	4125	4125	4125	4
509	20250109	100400	46095770	4130	4130	4130	4130	0
510	20250109	100300	46095770	4130	4130	4130	4130	2
511	20250109	100200	46087510	4110	4110	4110	4110	0
512	20250109	100100	46087510	4110	4110	4110	4110	0
513	20250109	100000	46087510	4110	4110	4110	4110	133
514	20250109	095900	45540880	4110	4110	4110	4110	0
515	20250109	095800	45540880	4110	4125	4125	4110	2000
516	20250109	095700	37319140	4130	4130	4130	4130	180
517	20250109	095600	36575740	4130	4130	4130	4130	1
518	20250109	095500	36571610	4130	4130	4130	4130	106
519	20250109	095400	36133830	4135	4135	4135	4135	0
520	20250109	095300	36133830	4135	4135	4135	4135	90
521	20250109	095200	35761680	4135	4135	4135	4135	26
522	20250109	095100	35654170	4130	4135	4135	4130	21
523	20250109	095000	35567385	4135	4135	4135	4135	0
524	20250109	094900	35567385	4135	4125	4135	4115	119
525	20250109	094800	35077045	4130	4130	4130	4130	1
526	20250109	094700	35072915	4105	4125	4125	4105	1000
527	20250109	094600	30958775	4130	4130	4130	4130	68
528	20250109	094500	30677935	4135	4135	4135	4135	10
529	20250109	094400	30636585	4130	4130	4130	4130	65
530	20250109	094300	30368135	4130	4130	4130	4130	5
531	20250109	094200	30347485	4120	4120	4120	4120	0
532	20250109	094100	30347485	4120	4130	4130	4120	171
533	20250109	094000	29642955	4130	4130	4130	4130	8
534	20250109	093900	29609915	4130	4130	4130	4130	13
535	20250109	093800	29556225	4130	4130	4130	4125	11
536	20250109	093700	29510840	4130	4130	4130	4125	15
537	20250109	093600	29448915	4125	4130	4130	4125	4
538	20250109	093500	29432410	4135	4135	4135	4135	0
539	20250109	093400	29432410	4135	4120	4135	4115	38
540	20250109	093300	29275935	4135	4135	4135	4135	5
541	20250109	093200	29255260	4120	4115	4120	4115	1513
542	20250109	093100	23022820	4120	4110	4120	4110	55
543	20250109	093000	22796640	4105	4105	4105	4105	49
544	20250109	092900	22595495	4110	4110	4110	4110	0
545	20250109	092800	22595495	4110	4110	4110	4100	24
546	20250109	092700	22496945	4115	4115	4115	4105	152
547	20250109	092600	21871540	4110	4110	4115	4100	1012
548	20250109	092500	17721000	4120	4120	4120	4120	0
549	20250109	092400	17721000	4120	4105	4120	4105	43
550	20250109	092300	17544470	4110	4120	4120	4110	60
551	20250109	092200	17297770	4120	4120	4120	4120	0
552	20250109	092100	17297770	4120	4120	4120	4120	2
553	20250109	092000	17289530	4120	4120	4120	4120	11
554	20250109	091900	17244210	4105	4110	4110	4105	103
555	20250109	091800	16821370	4115	4120	4120	4115	6
556	20250109	091700	16796675	4105	4110	4110	4105	610
557	20250109	091600	14290975	4120	4120	4120	4120	0
558	20250109	091500	14290975	4120	4120	4120	4120	1
559	20250109	091400	14286855	4110	4115	4115	4110	123
560	20250109	091300	13781050	4120	4120	4120	4120	142
561	20250109	091200	13196010	4125	4125	4125	4125	0
562	20250109	091100	13196010	4125	4125	4125	4125	0
563	20250109	091000	13196010	4125	4125	4125	4125	1
564	20250109	090900	13191885	4120	4120	4120	4120	200
565	20250109	090800	12367885	4125	4115	4125	4110	220
566	20250109	090700	11462675	4115	4115	4115	4115	0
567	20250109	090600	11462675	4115	4125	4125	4115	344
568	20250109	090500	10045595	4130	4130	4130	4130	55
569	20250109	090400	9818445	4110	4110	4125	4110	375
570	20250109	090300	8275650	4105	4105	4105	4105	10
571	20250109	090200	8234600	4105	4125	4130	4105	88
572	20250109	090100	7872910	4105	4130	4140	4105	1629
573	20250109	090000	1173380	4140	4140	4140	4130	284