KissMeData/004000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184100	1991949250	40850	40850	40850	40850	1051
3	20250121	184000	1991949250	40850	40850	40850	40850	0
4	20250121	183900	1991949250	40850	40850	40850	40850	0
5	20250121	183800	1991949250	40850	40850	40850	40850	0
6	20250121	183700	1991949250	40850	40850	40850	40850	0
7	20250121	183600	1991949250	40850	40850	40850	40850	0
8	20250121	183500	1991949250	40850	40850	40850	40850	0
9	20250121	183400	1991949250	40850	40850	40850	40850	0
10	20250121	183300	1991949250	40850	40850	40850	40850	0
11	20250121	183200	1991949250	40850	40850	40850	40850	0
12	20250121	183100	1991949250	40850	40850	40850	40850	0
13	20250121	183000	1991949250	40850	40850	40850	40850	0
14	20250121	182900	1991949250	40850	40850	40850	40850	0
15	20250121	182800	1991949250	40850	40850	40850	40850	0
16	20250121	182700	1991949250	40850	40850	40850	40850	0
17	20250121	182600	1991949250	40850	40850	40850	40850	0
18	20250121	182500	1991949250	40850	40850	40850	40850	0
19	20250121	182400	1991949250	40850	40850	40850	40850	0
20	20250121	182300	1991949250	40850	40850	40850	40850	0
21	20250121	182200	1991949250	40850	40850	40850	40850	0
22	20250121	182100	1991949250	40850	40850	40850	40850	0
23	20250121	182000	1991949250	40850	40850	40850	40850	0
24	20250121	181900	1991949250	40850	40850	40850	40850	0
25	20250121	181800	1991949250	40850	40850	40850	40850	0
26	20250121	181700	1991949250	40850	40850	40850	40850	0
27	20250121	181600	1991949250	40850	40850	40850	40850	0
28	20250121	181500	1991949250	40850	40850	40850	40850	0
29	20250121	181400	1991949250	40850	40850	40850	40850	0
30	20250121	181300	1991949250	40850	40850	40850	40850	0
31	20250121	181200	1991949250	40850	40850	40850	40850	0
32	20250121	181100	1991949250	40850	40850	40850	40850	1051
33	20250121	181000	1991949250	40850	40850	40850	40850	0
34	20250121	180900	1991949250	40850	40850	40850	40850	0
35	20250121	180800	1991949250	40850	40850	40850	40850	0
36	20250121	180700	1991949250	40850	40850	40850	40850	0
37	20250121	180600	1991949250	40850	40850	40850	40850	0
38	20250121	180500	1991949250	40850	40850	40850	40850	0
39	20250121	180400	1991949250	40850	40850	40850	40850	0
40	20250121	180300	1991949250	40850	40850	40850	40850	0
41	20250121	180200	1991949250	40850	40850	40850	40850	0
42	20250121	180100	1991949250	40850	40850	40850	40850	0
43	20250121	180000	1991949250	40850	40850	40850	40850	0
44	20250121	175900	1991949250	40850	40850	40850	40850	0
45	20250121	175800	1991949250	40850	40850	40850	40850	0
46	20250121	175700	1991949250	40850	40850	40850	40850	0
47	20250121	175600	1991949250	40850	40850	40850	40850	0
48	20250121	175500	1991949250	40850	40850	40850	40850	0
49	20250121	175400	1991949250	40850	40850	40850	40850	0
50	20250121	175300	1991949250	40850	40850	40850	40850	0
51	20250121	175200	1991949250	40850	40850	40850	40850	0
52	20250121	175100	1991949250	40850	40850	40850	40850	0
53	20250121	175000	1991949250	40850	40850	40850	40850	0
54	20250121	174900	1991949250	40850	40850	40850	40850	0
55	20250121	174800	1991949250	40850	40850	40850	40850	0
56	20250121	174700	1991949250	40850	40850	40850	40850	0
57	20250121	174600	1991949250	40850	40850	40850	40850	0
58	20250121	174500	1991949250	40850	40850	40850	40850	0
59	20250121	174400	1991949250	40850	40850	40850	40850	0
60	20250121	174300	1991949250	40850	40850	40850	40850	0
61	20250121	174200	1991949250	40850	40850	40850	40850	0
62	20250121	174100	1991949250	40850	40850	40850	40850	1051
63	20250121	174000	1991949250	40850	40850	40850	40850	0
64	20250121	173900	1991949250	40850	40850	40850	40850	0
65	20250121	173800	1991949250	40850	40850	40850	40850	0
66	20250121	173700	1991949250	40850	40850	40850	40850	0
67	20250121	173600	1991949250	40850	40850	40850	40850	0
68	20250121	173500	1991949250	40850	40850	40850	40850	0
69	20250121	173400	1991949250	40850	40850	40850	40850	0
70	20250121	173300	1991949250	40850	40850	40850	40850	0
71	20250121	173200	1991949250	40850	40850	40850	40850	0
72	20250121	173100	1991949250	40850	40850	40850	40850	0
73	20250121	173000	1991949250	40850	40850	40850	40850	0
74	20250121	172900	1991949250	40850	40850	40850	40850	0
75	20250121	172800	1991949250	40850	40850	40850	40850	0
76	20250121	172700	1991949250	40850	40850	40850	40850	0
77	20250121	172600	1991949250	40850	40850	40850	40850	0
78	20250121	172500	1991949250	40850	40850	40850	40850	0
79	20250121	172400	1991949250	40850	40850	40850	40850	0
80	20250121	172300	1991949250	40850	40850	40850	40850	0
81	20250121	172200	1991949250	40850	40850	40850	40850	0
82	20250121	172100	1991949250	40850	40850	40850	40850	0
83	20250121	172000	1991949250	40850	40850	40850	40850	0
84	20250121	171900	1991949250	40850	40850	40850	40850	0
85	20250121	171800	1991949250	40850	40850	40850	40850	0
86	20250121	171700	1991949250	40850	40850	40850	40850	0
87	20250121	171600	1991949250	40850	40850	40850	40850	0
88	20250121	171500	1991949250	40850	40850	40850	40850	0
89	20250121	171400	1991949250	40850	40850	40850	40850	0
90	20250121	171300	1991949250	40850	40850	40850	40850	0
91	20250121	171200	1991949250	40850	40850	40850	40850	0
92	20250121	171100	1991949250	40850	40850	40850	40850	1051
93	20250121	171000	1991949250	40850	40850	40850	40850	0
94	20250121	170900	1991949250	40850	40850	40850	40850	0
95	20250121	170800	1991949250	40850	40850	40850	40850	0
96	20250121	170700	1991949250	40850	40850	40850	40850	0
97	20250121	170600	1991949250	40850	40850	40850	40850	0
98	20250121	170500	1991949250	40850	40850	40850	40850	0
99	20250121	170400	1991949250	40850	40850	40850	40850	0
100	20250121	170300	1991949250	40850	40850	40850	40850	0
101	20250121	170200	1991949250	40850	40850	40850	40850	0
102	20250121	170100	1991949250	40850	40850	40850	40850	0
103	20250121	170000	1991949250	40850	40850	40850	40850	0
104	20250121	165900	1991949250	40850	40850	40850	40850	0
105	20250121	165800	1991949250	40850	40850	40850	40850	0
106	20250121	165700	1991949250	40850	40850	40850	40850	0
107	20250121	165600	1991949250	40850	40850	40850	40850	0
108	20250121	165500	1991949250	40850	40850	40850	40850	0
109	20250121	165400	1991949250	40850	40850	40850	40850	0
110	20250121	165300	1991949250	40850	40850	40850	40850	0
111	20250121	165200	1991949250	40850	40850	40850	40850	0
112	20250121	165100	1991949250	40850	40850	40850	40850	0
113	20250121	165000	1991949250	40850	40850	40850	40850	0
114	20250121	164900	1991949250	40850	40850	40850	40850	0
115	20250121	164800	1991949250	40850	40850	40850	40850	0
116	20250121	164700	1991949250	40850	40850	40850	40850	0
117	20250121	164600	1991949250	40850	40850	40850	40850	0
118	20250121	164500	1991949250	40850	40850	40850	40850	0
119	20250121	164400	1991949250	40850	40850	40850	40850	0
120	20250121	164300	1991949250	40850	40850	40850	40850	0
121	20250121	164200	1991949250	40850	40850	40850	40850	0
122	20250121	164100	1991949250	40850	40850	40850	40850	1051
123	20250121	164000	1991949250	40850	40850	40850	40850	0
124	20250121	163900	1991949250	40850	40850	40850	40850	0
125	20250121	163800	1991949250	40850	40850	40850	40850	0
126	20250121	163700	1991949250	40850	40850	40850	40850	0
127	20250121	163600	1991949250	40850	40850	40850	40850	0
128	20250121	163500	1991949250	40850	40850	40850	40850	0
129	20250121	163400	1991949250	40850	40850	40850	40850	0
130	20250121	163300	1991949250	40850	40850	40850	40850	0
131	20250121	163200	1991949250	40850	40850	40850	40850	0
132	20250121	163100	1991949250	40850	40850	40850	40850	0
133	20250121	163000	1991949250	40850	40850	40850	40850	0
134	20250121	162900	1991949250	40850	40850	40850	40850	0
135	20250121	162800	1991949250	40850	40850	40850	40850	0
136	20250121	162700	1991949250	40850	40850	40850	40850	0
137	20250121	162600	1991949250	40850	40850	40850	40850	0
138	20250121	162500	1991949250	40850	40850	40850	40850	0
139	20250121	162400	1991949250	40850	40850	40850	40850	0
140	20250121	162300	1991949250	40850	40850	40850	40850	0
141	20250121	162200	1991949250	40850	40850	40850	40850	0
142	20250121	162100	1991949250	40850	40850	40850	40850	0
143	20250121	162000	1991949250	40850	40850	40850	40850	0
144	20250121	161900	1991949250	40850	40850	40850	40850	0
145	20250121	161800	1991949250	40850	40850	40850	40850	0
146	20250121	161700	1991949250	40850	40850	40850	40850	0
147	20250121	161600	1991949250	40850	40850	40850	40850	0
148	20250121	161500	1991949250	40850	40850	40850	40850	0
149	20250121	161400	1991949250	40850	40850	40850	40850	0
150	20250121	161300	1991949250	40850	40850	40850	40850	0
151	20250121	161200	1991949250	40850	40850	40850	40850	0
152	20250121	161100	1991949250	40850	40850	40850	40850	1051
153	20250121	161000	1991949250	40850	40850	40850	40850	0
154	20250121	160900	1991949250	40850	40850	40850	40850	0
155	20250121	160800	1991949250	40850	40850	40850	40850	0
156	20250121	160700	1991949250	40850	40850	40850	40850	0
157	20250121	160600	1991949250	40850	40850	40850	40850	0
158	20250121	160500	1991949250	40850	40850	40850	40850	0
159	20250121	160400	1991949250	40850	40850	40850	40850	0
160	20250121	160300	1991949250	40850	40850	40850	40850	0
161	20250121	160200	1991949250	40850	40850	40850	40850	0
162	20250121	160100	1991949250	40850	40850	40850	40850	0
163	20250121	160000	1991949250	40850	40850	40850	40850	0
164	20250121	155900	1991949250	40850	40850	40850	40850	0
165	20250121	155800	1991949250	40850	40850	40850	40850	0
166	20250121	155700	1991949250	40850	40850	40850	40850	0
167	20250121	155600	1991949250	40850	40850	40850	40850	0
168	20250121	155500	1991949250	40850	40850	40850	40850	0
169	20250121	155400	1991949250	40850	40850	40850	40850	0
170	20250121	155300	1991949250	40850	40850	40850	40850	0
171	20250121	155200	1991949250	40850	40850	40850	40850	0
172	20250121	155100	1991949250	40850	40850	40850	40850	0
173	20250121	155000	1991949250	40850	40850	40850	40850	0
174	20250121	154900	1991949250	40850	40850	40850	40850	0
175	20250121	154800	1991949250	40850	40850	40850	40850	0
176	20250121	154700	1991949250	40850	40850	40850	40850	0
177	20250121	154600	1991949250	40850	40850	40850	40850	0
178	20250121	154500	1991949250	40850	40850	40850	40850	0
179	20250121	154400	1991949250	40850	40850	40850	40850	0
180	20250121	154300	1991949250	40850	40850	40850	40850	0
181	20250121	154200	1991949250	40850	40850	40850	40850	0
182	20250121	154100	1991949250	40850	40850	40850	40850	1051
183	20250121	154000	1991949250	40850	40850	40850	40850	0
184	20250121	153900	1991949250	40850	40850	40850	40850	0
185	20250121	153800	1991949250	40850	40850	40850	40850	0
186	20250121	153700	1991949250	40850	40850	40850	40850	0
187	20250121	153600	1991949250	40850	40850	40850	40850	0
188	20250121	153500	1991949250	40850	40850	40850	40850	0
189	20250121	153400	1991949250	40850	40850	40850	40850	0
190	20250121	153300	1991949250	40850	40850	40850	40850	0
191	20250121	153200	1991949250	40850	40850	40850	40850	0
192	20250121	153100	1991949250	40850	40850	40850	40850	0
193	20250121	153000	1991949250	40850	40850	40850	40850	1051
194	20250121	152900	1949015900	40850	40850	40850	40850	0
195	20250121	152800	1949015900	40850	40850	40850	40850	0
196	20250121	152700	1949015900	40850	40850	40850	40850	0
197	20250121	152600	1949015900	40850	40850	40850	40850	0
198	20250121	152500	1949015900	40850	40850	40850	40850	0
199	20250121	152400	1949015900	40850	40850	40850	40850	0
200	20250121	152300	1949015900	40850	40850	40850	40850	0
201	20250121	152200	1949015900	40850	40850	40850	40850	0
202	20250121	152100	1949015900	40850	40850	40850	40850	0
203	20250121	152000	1949015900	40850	40850	40850	40850	0
204	20250121	151900	1949015900	40850	40900	41000	40850	194
205	20250121	151800	1941089350	40850	40850	40850	40850	1
206	20250121	151700	1941048500	40900	40950	40950	40850	194
207	20250121	151600	1933118300	40950	41000	41000	40850	176
208	20250121	151500	1925914800	41000	40950	41050	40900	96
209	20250121	151400	1921984550	41050	40950	41050	40850	552
210	20250121	151300	1899397400	41000	41000	41050	40900	162
211	20250121	151200	1892758900	40950	40900	41000	40900	273
212	20250121	151100	1881585900	40950	40900	40950	40900	111
213	20250121	151000	1877042300	40900	41050	41050	40900	207
214	20250121	150900	1868566200	40900	41000	41050	40900	301
215	20250121	150800	1856239500	41000	41050	41100	40950	31
216	20250121	150700	1854968000	41100	40950	41100	40900	316
217	20250121	150600	1842018100	41050	40950	41100	40950	72
218	20250121	150500	1839065650	41000	41000	41050	40950	178
219	20250121	150400	1831765250	41000	40950	41000	40950	59
220	20250121	150300	1829348000	40950	40950	41000	40950	116
221	20250121	150200	1824595500	40950	40950	41050	40950	276
222	20250121	150100	1813281050	41000	40950	41000	40950	108
223	20250121	150000	1808854850	40900	41000	41000	40900	78
224	20250121	145900	1805659600	40950	40950	41000	40900	282
225	20250121	145800	1794114200	40900	40950	40950	40850	319
226	20250121	145700	1781059350	40950	40950	40950	40900	101
227	20250121	145600	1776924850	40900	40900	40950	40850	173
228	20250121	145500	1769844550	40950	40900	40950	40850	48
229	20250121	145400	1767881150	40900	40850	40950	40850	181
230	20250121	145300	1760476650	40850	40950	40950	40850	154
231	20250121	145200	1754176750	40900	40900	40950	40850	75
232	20250121	145100	1751109250	40900	40900	40950	40850	319
233	20250121	145000	1738065050	40900	40900	40950	40850	61
234	20250121	144900	1735569150	40850	40900	41000	40850	237
235	20250121	144800	1725876100	40900	40850	40900	40850	77
236	20250121	144700	1722728400	40850	40800	40850	40800	196
237	20250121	144600	1714723700	40800	40950	40950	40750	176
238	20250121	144500	1707536200	40900	40950	41000	40800	393
239	20250121	144400	1691470750	40900	40850	40900	40800	84
240	20250121	144300	1688037100	40850	40850	40900	40800	165
241	20250121	144200	1681297950	40900	40850	40900	40800	284
242	20250121	144100	1669689200	40850	40950	41000	40850	257
243	20250121	144000	1659178150	40900	41000	41000	40900	183
244	20250121	143900	1651685500	40950	40950	41000	40900	264
245	20250121	143800	1640872900	41000	40900	41000	40900	73
246	20250121	143700	1637884200	40950	40900	41000	40850	350
247	20250121	143600	1623572700	40950	40850	40950	40850	89
248	20250121	143500	1619934000	40850	40900	40900	40800	221
249	20250121	143400	1610907100	40850	40850	40900	40800	177
250	20250121	143300	1603676800	40800	40850	40850	40750	473
251	20250121	143200	1584365950	40950	40800	40950	40750	148
252	20250121	143100	1578316900	40800	40750	40900	40750	211
253	20250121	143000	1569694950	40800	40850	40850	40750	59
254	20250121	142900	1567288600	40700	40850	40850	40700	137
255	20250121	142800	1561696100	40750	40800	40850	40750	68
256	20250121	142700	1558922700	40850	40700	40850	40700	184
257	20250121	142600	1551430050	40700	40850	40850	40700	104
258	20250121	142500	1547190000	40850	40850	40850	40800	108
259	20250121	142400	1542780250	40850	40800	40850	40800	176
260	20250121	142300	1535593050	40850	40950	40950	40750	167
261	20250121	142200	1528770700	40950	40900	40950	40850	146
262	20250121	142100	1522793700	40900	40950	40950	40900	122
263	20250121	142000	1517801900	40900	40950	41000	40850	126
264	20250121	141900	1512644200	40900	40950	40950	40700	379
265	20250121	141800	1497163750	40950	40950	40950	40900	110
266	20250121	141700	1492660800	40900	40900	40950	40850	880
267	20250121	141600	1456672950	40900	40950	40950	40900	128
268	20250121	141500	1451433350	41000	40900	41000	40900	166
269	20250121	141400	1444629550	40950	40950	40950	40900	134
270	20250121	141300	1439143400	40950	40850	40950	40850	681
271	20250121	141200	1411287850	40900	40900	40900	40850	169
272	20250121	141100	1404380800	40900	41000	41000	40850	245
273	20250121	141000	1394349350	40950	40900	41000	40900	112
274	20250121	140900	1389764200	40950	40900	40950	40900	63
275	20250121	140800	1387185250	40900	40950	40950	40850	285
276	20250121	140700	1375524450	40950	40900	40950	40850	101
277	20250121	140600	1371393400	40900	40650	40950	40650	897
278	20250121	140500	1334775450	40650	40650	40700	40600	574
279	20250121	140400	1311449500	40650	40600	40650	40600	130
280	20250121	140300	1306170350	40550	40550	40600	40550	84
281	20250121	140200	1302762200	40550	40600	40600	40550	74
282	20250121	140100	1299759150	40600	40550	40600	40550	190
283	20250121	140000	1292047800	40550	40400	40550	40400	153
284	20250121	135900	1285846650	40550	40350	40550	40350	1120
285	20250121	135800	1240554450	40400	40350	40400	40350	44
286	20250121	135700	1238778150	40300	40300	40400	40300	94
287	20250121	135600	1234985900	40300	40350	40350	40300	47
288	20250121	135500	1233089850	40350	40350	40350	40350	27
289	20250121	135400	1232000400	40400	40350	40400	40300	70
290	20250121	135300	1229175950	40300	40300	40300	40250	70
291	20250121	135200	1226355650	40300	40250	40350	40250	23
292	20250121	135100	1225428850	40300	40350	40350	40300	56
293	20250121	135000	1223171050	40350	40400	40400	40350	30
294	20250121	134900	1221960400	40350	40350	40400	40350	62
295	20250121	134800	1219457800	40350	40350	40400	40350	51
296	20250121	134700	1217399700	40400	40400	40400	40350	33
297	20250121	134600	1216066900	40400	40400	40400	40400	30
298	20250121	134500	1214854900	40350	40350	40400	40350	42
299	20250121	134400	1213159050	40400	40400	40400	40350	48
300	20250121	134300	1211221200	40400	40400	40400	40350	45
301	20250121	134200	1209404200	40350	40400	40400	40350	49
302	20250121	134100	1207425950	40300	40400	40400	40300	243
303	20250121	134000	1197626800	40350	40400	40400	40350	48
304	20250121	133900	1195689100	40400	40400	40400	40350	47
305	20250121	133800	1193790650	40350	40400	40400	40350	75
306	20250121	133700	1190762950	40450	40450	40450	40350	47
307	20250121	133600	1188863500	40400	40350	40500	40350	39
308	20250121	133500	1187287950	40400	40400	40550	40400	48
309	20250121	133400	1185345900	40400	40400	40450	40400	42
310	20250121	133300	1183648350	40400	40400	40450	40400	66
311	20250121	133200	1180981100	40500	40450	40500	40450	17
312	20250121	133100	1180292650	40450	40400	40450	40400	34
313	20250121	133000	1178918100	40450	40400	40450	40400	53
314	20250121	132900	1176776150	40450	40450	40450	40450	15
315	20250121	132800	1176169400	40400	40400	40500	40400	20
316	20250121	132700	1175361200	40450	40450	40450	40400	36
317	20250121	132600	1173906000	40400	40450	40450	40350	44
318	20250121	132500	1172128750	40450	40400	40450	40400	64
319	20250121	132400	1169542500	40400	40450	40450	40400	28
320	20250121	132300	1168410550	40400	40500	40500	40400	19
321	20250121	132200	1167642850	40350	40450	40450	40350	227
322	20250121	132100	1158472200	40450	40450	40450	40450	215
323	20250121	132000	1149775450	40500	40500	40500	40500	18
324	20250121	131900	1149046450	40500	40500	40500	40500	66
325	20250121	131800	1146373450	40500	40500	40500	40500	6
326	20250121	131700	1146130450	40450	40500	40550	40450	59
327	20250121	131600	1143741200	40500	40500	40500	40500	20
328	20250121	131500	1142931200	40500	40500	40550	40450	116
329	20250121	131400	1138233800	40550	40550	40550	40550	17
330	20250121	131300	1137544450	40500	40500	40500	40500	17
331	20250121	131200	1136855950	40500	40500	40500	40500	3
332	20250121	131100	1136734450	40500	40500	40500	40500	55
333	20250121	131000	1134506950	40500	40500	40500	40500	15
334	20250121	130900	1133899450	40500	40500	40500	40500	24
335	20250121	130800	1132927450	40500	40500	40500	40500	25
336	20250121	130700	1131914950	40500	40500	40500	40500	17
337	20250121	130600	1131226450	40500	40500	40500	40500	22
338	20250121	130500	1130335450	40500	40500	40500	40500	29
339	20250121	130400	1129160950	40500	40400	40500	40400	26
340	20250121	130300	1128108500	40450	40450	40450	40450	63
341	20250121	130200	1125560150	40500	40500	40500	40450	48
342	20250121	130100	1123616450	40500	40500	40500	40500	15
343	20250121	130000	1123008950	40500	40450	40500	40450	21
344	20250121	125900	1122158600	40500	40450	40500	40450	19
345	20250121	125800	1121389300	40500	40450	40500	40450	78
346	20250121	125700	1118232450	40450	40450	40450	40450	14
347	20250121	125600	1117666150	40400	40400	40400	40400	111
348	20250121	125500	1113181750	40450	40450	40450	40450	147
349	20250121	125400	1107235600	40500	40500	40500	40450	44
350	20250121	125300	1105453950	40450	40500	40500	40450	5
351	20250121	125200	1105251600	40500	40450	40500	40450	34
352	20250121	125100	1103874750	40450	40500	40500	40450	29
353	20250121	125000	1102700950	40450	40450	40450	40450	3
354	20250121	124900	1102579600	40500	40450	40500	40450	38
355	20250121	124800	1101040850	40500	40500	40500	40450	36
356	20250121	124700	1099583050	40500	40500	40500	40450	8
357	20250121	124600	1099259200	40500	40500	40500	40450	35
358	20250121	124500	1097841850	40500	40450	40500	40450	22
359	20250121	124400	1096951050	40500	40500	40500	40500	15
360	20250121	124300	1096343550	40450	40500	40500	40450	46
361	20250121	124200	1094481300	40450	40500	40500	40450	36
362	20250121	124100	1093024250	40450	40450	40450	40450	35
363	20250121	124000	1091608500	40450	40400	40450	40400	22
364	20250121	123900	1090718800	40450	40450	40450	40450	15
365	20250121	123800	1090112050	40400	40450	40450	40400	33
366	20250121	123700	1088777350	40400	40450	40450	40400	30
367	20250121	123600	1087564000	40450	40400	40450	40400	25
368	20250121	123500	1086553050	40450	40450	40450	40450	17
369	20250121	123400	1085865400	40400	40450	40450	40400	29
370	20250121	123300	1084692500	40450	40500	40500	40450	8
371	20250121	123200	1084368700	40450	40500	40500	40450	37
372	20250121	123100	1082871100	40450	40400	40450	40400	11
373	20250121	123000	1082426300	40450	40400	40450	40400	18
374	20250121	122900	1081698450	40400	40400	40400	40400	212
375	20250121	122800	1073133650	40500	40450	40500	40450	20
376	20250121	122700	1072323950	40450	40400	40450	40400	5
377	20250121	122600	1072121900	40450	40400	40450	40400	7
378	20250121	122500	1071838900	40450	40450	40450	40450	45
379	20250121	122400	1070018650	40450	40450	40500	40450	158
380	20250121	122300	1063626100	40450	40500	40500	40450	5
381	20250121	122200	1063423750	40450	40450	40450	40450	3
382	20250121	122100	1063302400	40450	40450	40500	40450	76
383	20250121	122000	1060225900	40450	40450	40500	40450	23
384	20250121	121900	1059295450	40450	40450	40450	40450	6
385	20250121	121800	1059052750	40450	40450	40450	40450	14
386	20250121	121700	1058486450	40400	40500	40500	40400	20
387	20250121	121600	1057676650	40450	40450	40450	40450	4
388	20250121	121500	1057514850	40400	40400	40400	40400	20
389	20250121	121400	1056706850	40400	40450	40450	40400	53
390	20250121	121300	1054563150	40400	40400	40400	40400	3
391	20250121	121200	1054441950	40450	40450	40450	40400	24
392	20250121	121100	1053471350	40400	40400	40400	40400	0
393	20250121	121000	1053471350	40400	40450	40450	40400	16
394	20250121	120900	1052824300	40400	40450	40450	40400	79
395	20250121	120800	1049631800	40450	40450	40450	40450	3
396	20250121	120700	1049510450	40450	40500	40500	40450	40
397	20250121	120600	1047891750	40450	40450	40450	40450	4
398	20250121	120500	1047729950	40400	40450	40450	40400	30
399	20250121	120400	1046517800	40500	40500	40500	40500	19
400	20250121	120300	1045748300	40400	40350	40400	40350	5
401	20250121	120200	1045546350	40450	40450	40450	40450	2
402	20250121	120100	1045465450	40450	40450	40450	40450	14
403	20250121	120000	1044899150	40350	40450	40450	40350	224
404	20250121	115900	1035853950	40400	40400	40400	40400	7
405	20250121	115800	1035571150	40450	40450	40450	40450	3
406	20250121	115700	1035449800	40500	40400	40500	40400	27
407	20250121	115600	1034357000	40450	40450	40450	40450	0
408	20250121	115500	1034357000	40450	40400	40450	40400	98
409	20250121	115400	1030397050	40450	40450	40450	40450	0
410	20250121	115300	1030397050	40450	40450	40450	40450	3
411	20250121	115200	1030275700	40450	40450	40450	40400	17
412	20250121	115100	1029588150	40500	40500	40500	40500	22
413	20250121	115000	1028697150	40500	40450	40500	40400	21
414	20250121	114900	1027847800	40400	40350	40400	40350	5
415	20250121	114800	1027645900	40450	40450	40450	40450	2
416	20250121	114700	1027565000	40500	40450	40500	40450	22
417	20250121	114600	1026674200	40450	40350	40450	40350	7
418	20250121	114500	1026391300	40450	40450	40450	40300	21
419	20250121	114400	1025542000	40450	40250	40450	40250	389
420	20250121	114300	1009855250	40300	40250	40300	40250	297
421	20250121	114200	997886300	40250	40250	40250	40250	1
422	20250121	114100	997846050	40250	40300	40300	40250	24
423	20250121	114000	996879050	40250	40250	40250	40250	3
424	20250121	113900	996758300	40250	40250	40300	40250	23
425	20250121	113800	995831650	40300	40250	40300	40250	6
426	20250121	113700	995590000	40250	40200	40250	40200	169
427	20250121	113600	988790250	40250	40250	40250	40200	23
428	20250121	113500	987864650	40200	40200	40200	40200	10
429	20250121	113400	987462650	40250	40200	40250	40200	16
430	20250121	113300	986818800	40200	40200	40200	40200	22
431	20250121	113200	985934400	40200	40200	40200	40200	21
432	20250121	113100	985090200	40200	40250	40250	40200	10
433	20250121	113000	984687850	40250	40200	40250	40200	15
434	20250121	112900	984084350	40250	40200	40250	40200	4
435	20250121	112800	983923500	40200	40200	40200	40200	21
436	20250121	112700	983079300	40200	40200	40200	40200	23
437	20250121	112600	982154700	40200	40200	40200	40200	5
438	20250121	112500	981953700	40200	40200	40200	40200	100
439	20250121	112400	977933700	40150	40150	40150	40150	4
440	20250121	112300	977773100	40150	40150	40150	40150	0
441	20250121	112200	977773100	40150	40150	40150	40150	40
442	20250121	112100	976167100	40150	40200	40200	40150	116
443	20250121	112000	971509100	40150	40200	40200	40150	34
444	20250121	111900	970142750	40200	40150	40200	40150	26
445	20250121	111800	969098750	40150	40150	40200	40150	35
446	20250121	111700	967693000	40150	40150	40200	40150	22
447	20250121	111600	966809050	40150	40150	40150	40150	24
448	20250121	111500	965845450	40150	40200	40200	40150	125
449	20250121	111400	960826650	40150	40200	40250	40150	94
450	20250121	111300	957048250	40200	40200	40200	40200	17
451	20250121	111200	956364850	40200	40200	40200	40200	21
452	20250121	111100	955520650	40300	40250	40300	40250	174
453	20250121	111000	948517100	40250	40250	40250	40250	26
454	20250121	110900	947470600	40250	40250	40250	40250	39
455	20250121	110800	945900850	40250	40300	40300	40250	7
456	20250121	110700	945618950	40300	40250	40300	40250	30
457	20250121	110600	944411400	40250	40250	40250	40250	4
458	20250121	110500	944250400	40250	40250	40250	40250	3
459	20250121	110400	944129650	40250	40250	40250	40250	23
460	20250121	110300	943203900	40250	40300	40300	40250	5
461	20250121	110200	943002550	40250	40250	40300	40250	41
462	20250121	110100	941352250	40250	40250	40300	40200	13
463	20250121	110000	940829100	40250	40250	40250	40250	107
464	20250121	105900	936522350	40250	40300	40300	40250	144
465	20250121	105800	930719850	40300	40300	40300	40300	23
466	20250121	105700	929792950	40300	40350	40350	40300	5
467	20250121	105600	929591350	40350	40300	40350	40300	6
468	20250121	105500	929349350	40300	40350	40400	40300	311
469	20250121	105400	916801150	40350	40350	40350	40350	20
470	20250121	105300	915994150	40350	40350	40550	40350	23
471	20250121	105200	915062500	40400	40500	40500	40400	377
472	20250121	105100	899823000	40500	40600	40600	40500	317
473	20250121	105000	886983000	40600	40600	40600	40600	15
474	20250121	104900	886374000	40500	40500	40500	40500	6
475	20250121	104800	886131000	40600	40600	40600	40500	173
476	20250121	104700	879122200	40500	40500	40500	40500	101
477	20250121	104600	875031700	40500	40550	40550	40500	3
478	20250121	104500	874910100	40600	40600	40600	40600	17
479	20250121	104400	874219900	40600	40600	40600	40500	35
480	20250121	104300	872799300	40500	40500	40500	40500	58
481	20250121	104200	870450300	40600	40500	40600	40500	75
482	20250121	104100	867410600	40500	40500	40500	40500	40
483	20250121	104000	865790600	40500	40500	40500	40500	1
484	20250121	103900	865750100	40500	40500	40500	40500	26
485	20250121	103800	864697100	40350	40350	40350	40350	143
486	20250121	103700	858927050	40400	40500	40500	40400	119
487	20250121	103600	854117550	40400	40400	40500	40400	255
488	20250121	103500	843814000	40400	40450	40450	40400	153
489	20250121	103400	837627800	40450	40400	40450	40400	22
490	20250121	103300	836738300	40350	40300	40350	40300	9
491	20250121	103200	836375400	40300	40250	40300	40250	123
492	20250121	103100	831423850	40250	40250	40250	40250	1
493	20250121	103000	831383600	40250	40150	40250	40150	32
494	20250121	102900	830096450	40200	40200	40200	40200	2
495	20250121	102800	830016050	40150	40150	40150	40150	0
496	20250121	102700	830016050	40150	40150	40150	40150	61
497	20250121	102600	827566900	40150	40150	40150	40150	36
498	20250121	102500	826121500	40200	40200	40200	40200	0
499	20250121	102400	826121500	40200	40200	40200	40200	20
500	20250121	102300	825317500	40200	40200	40200	40200	4
501	20250121	102200	825156700	40100	40200	40200	40100	15
502	20250121	102100	824553800	40200	40200	40200	40200	54
503	20250121	102000	822383000	40200	40250	40250	40100	291
504	20250121	101900	810696800	40300	40300	40300	40300	15
505	20250121	101800	810092300	40300	40300	40300	40250	96
506	20250121	101700	806224850	40300	40300	40300	40300	54
507	20250121	101600	804048650	40300	40300	40300	40300	0
508	20250121	101500	804048650	40300	40300	40300	40250	38
509	20250121	101400	802517750	40300	40300	40300	40300	2
510	20250121	101300	802437150	40300	40300	40300	40300	11
511	20250121	101200	801993850	40300	40300	40300	40300	10
512	20250121	101100	801590850	40250	40250	40250	40250	62
513	20250121	101000	799095350	40150	40250	40250	40150	16
514	20250121	100900	798451650	40250	40350	40350	40250	26
515	20250121	100800	797404950	40300	40250	40300	40200	20
516	20250121	100700	796600250	40150	40150	40250	40150	58
517	20250121	100600	794269450	40100	40150	40150	40100	20
518	20250121	100500	793467200	40100	40200	40250	40050	218
519	20250121	100400	784703800	40100	40000	40100	40000	199
520	20250121	100300	776739700	40000	40100	40100	40000	396
521	20250121	100200	760892050	40050	40050	40200	40050	229
522	20250121	100100	751714300	40050	40100	40100	40050	257
523	20250121	100000	741413300	40100	40100	40200	40100	232
524	20250121	095900	732103000	40150	40150	40300	40100	281
525	20250121	095800	720827900	40200	40200	40200	40150	522
526	20250121	095700	699857650	40400	40300	40400	40200	300
527	20250121	095600	687779550	40250	40250	40250	40250	267
528	20250121	095500	677032800	40300	40300	40300	40300	241
529	20250121	095400	667320500	40300	40400	40400	40300	163
530	20250121	095300	660745750	40400	40400	40450	40250	902
531	20250121	095200	624366000	40350	40350	40350	40350	60
532	20250121	095100	621945000	40400	40400	40400	40400	29
533	20250121	095000	620773400	40400	40400	40400	40350	380
534	20250121	094900	605424450	40450	40500	40550	40450	253
535	20250121	094800	595188100	40500	40550	40550	40500	133
536	20250121	094700	589797200	40500	40450	40550	40450	100
537	20250121	094600	585747850	40500	40550	40550	40500	45
538	20250121	094500	583924350	40500	40550	40550	40500	325
539	20250121	094400	570758450	40600	40700	40700	40600	108
540	20250121	094300	566371350	40750	40600	40750	40550	165
541	20250121	094200	559666750	40750	40650	40750	40650	29
542	20250121	094100	558487600	40650	40600	40650	40550	95
543	20250121	094000	554632750	40600	40650	40650	40600	25
544	20250121	093900	553617700	40550	40600	40600	40550	175
545	20250121	093800	546514900	40650	40650	40650	40650	14
546	20250121	093700	545945800	40650	40700	40700	40650	126
547	20250121	093600	540821350	40700	40700	40750	40650	350
548	20250121	093500	526588550	40750	40700	40750	40700	47
549	20250121	093400	524675000	40800	40800	40800	40750	40
550	20250121	093300	523044800	40800	40850	40850	40800	186
551	20250121	093200	515448650	40900	40850	40900	40850	12
552	20250121	093100	514957950	40950	40850	40950	40850	26
553	20250121	093000	513895750	40950	40950	40950	40950	16
554	20250121	092900	513240550	40850	40900	40900	40850	227
555	20250121	092800	503962350	40900	40900	40900	40900	313
556	20250121	092700	491160650	40900	41100	41100	40900	764
557	20250121	092600	459810450	41150	41200	41350	41150	355
558	20250121	092500	445187350	41200	41200	41200	41200	0
559	20250121	092400	445187350	41200	41200	41200	41200	32
560	20250121	092300	443868950	41400	41400	41400	41250	45
561	20250121	092200	442007950	41250	41300	41300	41200	116
562	20250121	092100	437222200	41300	41300	41300	41300	53
563	20250121	092000	435033300	41300	41350	41450	41300	105
564	20250121	091900	430695350	41350	41400	41400	41350	189
565	20250121	091800	422871800	41450	41500	41500	41450	917
566	20250121	091700	384828350	41500	41500	41500	41400	84
567	20250121	091600	381345750	41450	41350	41500	41350	400
568	20250121	091500	364779600	41350	41250	41350	41150	788
569	20250121	091400	332254800	41200	41250	41250	41200	193
570	20250121	091300	324301100	41250	41250	41300	41250	216
571	20250121	091200	315390650	41250	41200	41300	41200	361
572	20250121	091100	300499450	41200	41250	41300	41200	266
573	20250121	091000	289535850	41300	41300	41350	41200	496
574	20250121	090900	269062250	41150	41250	41350	41150	324
575	20250121	090800	255686300	41300	41300	41350	41050	637
576	20250121	090700	229452550	41350	41350	41400	41350	142
577	20250121	090600	223580750	41400	41550	41600	41350	617
578	20250121	090500	197981200	41600	41500	41600	41350	1621
579	20250121	090400	130610850	41550	41350	41550	41300	1185
580	20250121	090300	81447450	41350	41250	41350	41200	275
581	20250121	090200	70081300	41250	40850	41250	40850	457
582	20250121	090100	51281950	41050	41100	41100	40850	254
583	20250121	090000	40887000	41100	41150	41150	40900	998