KissMeData/000370/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183100	649497560	4145	4145	4145	4145	3186
3	20250108	183000	649497560	4145	4145	4145	4145	0
4	20250108	182900	649497560	4145	4145	4145	4145	0
5	20250108	182800	649497560	4145	4145	4145	4145	0
6	20250108	182700	649497560	4145	4145	4145	4145	0
7	20250108	182600	649497560	4145	4145	4145	4145	0
8	20250108	182500	649497560	4145	4145	4145	4145	0
9	20250108	182400	649497560	4145	4145	4145	4145	0
10	20250108	182300	649497560	4145	4145	4145	4145	0
11	20250108	182200	649497560	4145	4145	4145	4145	0
12	20250108	182100	649497560	4145	4145	4145	4145	0
13	20250108	182000	649497560	4145	4145	4145	4145	0
14	20250108	181900	649497560	4145	4145	4145	4145	0
15	20250108	181800	649497560	4145	4145	4145	4145	0
16	20250108	181700	649497560	4145	4145	4145	4145	0
17	20250108	181600	649497560	4145	4145	4145	4145	0
18	20250108	181500	649497560	4145	4145	4145	4145	0
19	20250108	181400	649497560	4145	4145	4145	4145	0
20	20250108	181300	649497560	4145	4145	4145	4145	0
21	20250108	181200	649497560	4145	4145	4145	4145	0
22	20250108	181100	649497560	4145	4145	4145	4145	0
23	20250108	181000	649497560	4145	4145	4145	4145	0
24	20250108	180900	649497560	4145	4145	4145	4145	0
25	20250108	180800	649497560	4145	4145	4145	4145	0
26	20250108	180700	649497560	4145	4145	4145	4145	0
27	20250108	180600	649497560	4145	4145	4145	4145	0
28	20250108	180500	649497560	4145	4145	4145	4145	0
29	20250108	180400	649497560	4145	4145	4145	4145	0
30	20250108	180300	649497560	4145	4145	4145	4145	0
31	20250108	180200	649497560	4145	4145	4145	4145	0
32	20250108	180100	649497560	4145	4145	4145	4145	3186
33	20250108	180000	649497560	4145	4145	4145	4145	0
34	20250108	175900	649497560	4145	4145	4145	4145	0
35	20250108	175800	649497560	4145	4145	4145	4145	0
36	20250108	175700	649497560	4145	4145	4145	4145	0
37	20250108	175600	649497560	4145	4145	4145	4145	0
38	20250108	175500	649497560	4145	4145	4145	4145	0
39	20250108	175400	649497560	4145	4145	4145	4145	0
40	20250108	175300	649497560	4145	4145	4145	4145	0
41	20250108	175200	649497560	4145	4145	4145	4145	0
42	20250108	175100	649497560	4145	4145	4145	4145	0
43	20250108	175000	649497560	4145	4145	4145	4145	0
44	20250108	174900	649497560	4145	4145	4145	4145	0
45	20250108	174800	649497560	4145	4145	4145	4145	0
46	20250108	174700	649497560	4145	4145	4145	4145	0
47	20250108	174600	649497560	4145	4145	4145	4145	0
48	20250108	174500	649497560	4145	4145	4145	4145	0
49	20250108	174400	649497560	4145	4145	4145	4145	0
50	20250108	174300	649497560	4145	4145	4145	4145	0
51	20250108	174200	649497560	4145	4145	4145	4145	0
52	20250108	174100	649497560	4145	4145	4145	4145	0
53	20250108	174000	649497560	4145	4145	4145	4145	0
54	20250108	173900	649497560	4145	4145	4145	4145	0
55	20250108	173800	649497560	4145	4145	4145	4145	0
56	20250108	173700	649497560	4145	4145	4145	4145	0
57	20250108	173600	649497560	4145	4145	4145	4145	0
58	20250108	173500	649497560	4145	4145	4145	4145	0
59	20250108	173400	649497560	4145	4145	4145	4145	0
60	20250108	173300	649497560	4145	4145	4145	4145	0
61	20250108	173200	649497560	4145	4145	4145	4145	0
62	20250108	173100	649497560	4145	4145	4145	4145	3186
63	20250108	173000	649497560	4145	4145	4145	4145	0
64	20250108	172900	649497560	4145	4145	4145	4145	0
65	20250108	172800	649497560	4145	4145	4145	4145	0
66	20250108	172700	649497560	4145	4145	4145	4145	0
67	20250108	172600	649497560	4145	4145	4145	4145	0
68	20250108	172500	649497560	4145	4145	4145	4145	0
69	20250108	172400	649497560	4145	4145	4145	4145	0
70	20250108	172300	649497560	4145	4145	4145	4145	0
71	20250108	172200	649497560	4145	4145	4145	4145	0
72	20250108	172100	649497560	4145	4145	4145	4145	0
73	20250108	172000	649497560	4145	4145	4145	4145	0
74	20250108	171900	649497560	4145	4145	4145	4145	0
75	20250108	171800	649497560	4145	4145	4145	4145	0
76	20250108	171700	649497560	4145	4145	4145	4145	0
77	20250108	171600	649497560	4145	4145	4145	4145	0
78	20250108	171500	649497560	4145	4145	4145	4145	0
79	20250108	171400	649497560	4145	4145	4145	4145	0
80	20250108	171300	649497560	4145	4145	4145	4145	0
81	20250108	171200	649497560	4145	4145	4145	4145	0
82	20250108	171100	649497560	4145	4145	4145	4145	0
83	20250108	171000	649497560	4145	4145	4145	4145	0
84	20250108	170900	649497560	4145	4145	4145	4145	0
85	20250108	170800	649497560	4145	4145	4145	4145	0
86	20250108	170700	649497560	4145	4145	4145	4145	0
87	20250108	170600	649497560	4145	4145	4145	4145	0
88	20250108	170500	649497560	4145	4145	4145	4145	0
89	20250108	170400	649497560	4145	4145	4145	4145	0
90	20250108	170300	649497560	4145	4145	4145	4145	0
91	20250108	170200	649497560	4145	4145	4145	4145	0
92	20250108	170100	649497560	4145	4145	4145	4145	3186
93	20250108	170000	649497560	4145	4145	4145	4145	0
94	20250108	165900	649497560	4145	4145	4145	4145	0
95	20250108	165800	649497560	4145	4145	4145	4145	0
96	20250108	165700	649497560	4145	4145	4145	4145	0
97	20250108	165600	649497560	4145	4145	4145	4145	0
98	20250108	165500	649497560	4145	4145	4145	4145	0
99	20250108	165400	649497560	4145	4145	4145	4145	0
100	20250108	165300	649497560	4145	4145	4145	4145	0
101	20250108	165200	649497560	4145	4145	4145	4145	0
102	20250108	165100	649497560	4145	4145	4145	4145	0
103	20250108	165000	649497560	4145	4145	4145	4145	0
104	20250108	164900	649497560	4145	4145	4145	4145	0
105	20250108	164800	649497560	4145	4145	4145	4145	0
106	20250108	164700	649497560	4145	4145	4145	4145	0
107	20250108	164600	649497560	4145	4145	4145	4145	0
108	20250108	164500	649497560	4145	4145	4145	4145	0
109	20250108	164400	649497560	4145	4145	4145	4145	0
110	20250108	164300	649497560	4145	4145	4145	4145	0
111	20250108	164200	649497560	4145	4145	4145	4145	0
112	20250108	164100	649497560	4145	4145	4145	4145	0
113	20250108	164000	649497560	4145	4145	4145	4145	0
114	20250108	163900	649497560	4145	4145	4145	4145	0
115	20250108	163800	649497560	4145	4145	4145	4145	0
116	20250108	163700	649497560	4145	4145	4145	4145	0
117	20250108	163600	649497560	4145	4145	4145	4145	0
118	20250108	163500	649497560	4145	4145	4145	4145	0
119	20250108	163400	649497560	4145	4145	4145	4145	0
120	20250108	163300	649497560	4145	4145	4145	4145	0
121	20250108	163200	649497560	4145	4145	4145	4145	0
122	20250108	163100	649497560	4145	4145	4145	4145	3186
123	20250108	163000	649497560	4145	4145	4145	4145	0
124	20250108	162900	649497560	4145	4145	4145	4145	0
125	20250108	162800	649497560	4145	4145	4145	4145	0
126	20250108	162700	649497560	4145	4145	4145	4145	0
127	20250108	162600	649497560	4145	4145	4145	4145	0
128	20250108	162500	649497560	4145	4145	4145	4145	0
129	20250108	162400	649497560	4145	4145	4145	4145	0
130	20250108	162300	649497560	4145	4145	4145	4145	0
131	20250108	162200	649497560	4145	4145	4145	4145	0
132	20250108	162100	649497560	4145	4145	4145	4145	0
133	20250108	162000	649497560	4145	4145	4145	4145	0
134	20250108	161900	649497560	4145	4145	4145	4145	0
135	20250108	161800	649497560	4145	4145	4145	4145	0
136	20250108	161700	649497560	4145	4145	4145	4145	0
137	20250108	161600	649497560	4145	4145	4145	4145	0
138	20250108	161500	649497560	4145	4145	4145	4145	0
139	20250108	161400	649497560	4145	4145	4145	4145	0
140	20250108	161300	649497560	4145	4145	4145	4145	0
141	20250108	161200	649497560	4145	4145	4145	4145	0
142	20250108	161100	649497560	4145	4145	4145	4145	0
143	20250108	161000	649497560	4145	4145	4145	4145	0
144	20250108	160900	649497560	4145	4145	4145	4145	0
145	20250108	160800	649497560	4145	4145	4145	4145	0
146	20250108	160700	649497560	4145	4145	4145	4145	0
147	20250108	160600	649497560	4145	4145	4145	4145	0
148	20250108	160500	649497560	4145	4145	4145	4145	0
149	20250108	160400	649497560	4145	4145	4145	4145	0
150	20250108	160300	649497560	4145	4145	4145	4145	0
151	20250108	160200	649497560	4145	4145	4145	4145	0
152	20250108	160100	649497560	4145	4145	4145	4145	3186
153	20250108	160000	649497560	4145	4145	4145	4145	0
154	20250108	155900	649497560	4145	4145	4145	4145	0
155	20250108	155800	649497560	4145	4145	4145	4145	0
156	20250108	155700	649497560	4145	4145	4145	4145	0
157	20250108	155600	649497560	4145	4145	4145	4145	0
158	20250108	155500	649497560	4145	4145	4145	4145	0
159	20250108	155400	649497560	4145	4145	4145	4145	0
160	20250108	155300	649497560	4145	4145	4145	4145	0
161	20250108	155200	649497560	4145	4145	4145	4145	0
162	20250108	155100	649497560	4145	4145	4145	4145	0
163	20250108	155000	649497560	4145	4145	4145	4145	0
164	20250108	154900	649497560	4145	4145	4145	4145	0
165	20250108	154800	649497560	4145	4145	4145	4145	0
166	20250108	154700	649497560	4145	4145	4145	4145	0
167	20250108	154600	649497560	4145	4145	4145	4145	0
168	20250108	154500	649497560	4145	4145	4145	4145	0
169	20250108	154400	649497560	4145	4145	4145	4145	0
170	20250108	154300	649497560	4145	4145	4145	4145	0
171	20250108	154200	649497560	4145	4145	4145	4145	0
172	20250108	154100	649497560	4145	4145	4145	4145	0
173	20250108	154000	649497560	4145	4145	4145	4145	0
174	20250108	153900	649497560	4145	4145	4145	4145	0
175	20250108	153800	649497560	4145	4145	4145	4145	0
176	20250108	153700	649497560	4145	4145	4145	4145	0
177	20250108	153600	649497560	4145	4145	4145	4145	0
178	20250108	153500	649497560	4145	4145	4145	4145	0
179	20250108	153400	649497560	4145	4145	4145	4145	0
180	20250108	153300	649497560	4145	4145	4145	4145	0
181	20250108	153200	649497560	4145	4145	4145	4145	0
182	20250108	153100	649497560	4145	4145	4145	4145	3186
183	20250108	153000	649497560	4145	4145	4145	4145	3186
184	20250108	152900	636291590	4125	4125	4125	4125	0
185	20250108	152800	636291590	4125	4125	4125	4125	0
186	20250108	152700	636291590	4125	4125	4125	4125	0
187	20250108	152600	636291590	4125	4125	4125	4125	0
188	20250108	152500	636291590	4125	4125	4125	4125	0
189	20250108	152400	636291590	4125	4125	4125	4125	0
190	20250108	152300	636291590	4125	4125	4125	4125	0
191	20250108	152200	636291590	4125	4125	4125	4125	0
192	20250108	152100	636291590	4125	4125	4125	4125	0
193	20250108	152000	636291590	4125	4125	4125	4125	0
194	20250108	151900	636291590	4125	4120	4125	4120	1622
195	20250108	151800	629601380	4125	4125	4125	4125	167
196	20250108	151700	628912505	4120	4115	4125	4115	1925
197	20250108	151600	620983670	4115	4120	4130	4115	13135
198	20250108	151500	566927115	4115	4115	4130	4115	2257
199	20250108	151400	557628685	4115	4125	4130	4115	1954
200	20250108	151300	549575565	4115	4115	4125	4115	2113
201	20250108	151200	540874660	4125	4125	4125	4115	2052
202	20250108	151100	532417750	4110	4115	4125	4110	3606
203	20250108	151000	517581635	4115	4110	4115	4110	1522
204	20250108	150900	511322420	4115	4110	4115	4110	796
205	20250108	150800	508050680	4110	4110	4110	4110	1520
206	20250108	150700	501803480	4110	4120	4120	4110	2299
207	20250108	150600	492339470	4115	4115	4120	4115	1665
208	20250108	150500	485487990	4115	4115	4115	4115	759
209	20250108	150400	482364705	4115	4115	4115	4115	1533
210	20250108	150300	476056410	4115	4120	4125	4115	1971
211	20250108	150200	467935930	4125	4125	4125	4125	760
212	20250108	150100	464800930	4130	4135	4135	4130	4494
213	20250108	150000	446239920	4135	4140	4140	4135	2808
214	20250108	145900	434624760	4140	4145	4145	4140	998
215	20250108	145800	430490430	4145	4150	4150	4145	815
216	20250108	145700	427111985	4150	4150	4150	4150	150
217	20250108	145600	426489485	4150	4150	4150	4150	88
218	20250108	145500	426124285	4150	4150	4150	4150	126
219	20250108	145400	425601385	4150	4145	4150	4145	79
220	20250108	145300	425273600	4145	4145	4145	4145	10
221	20250108	145200	425232150	4150	4150	4150	4150	81
222	20250108	145100	424896000	4150	4150	4150	4150	73
223	20250108	145000	424593050	4150	4150	4150	4150	0
224	20250108	144900	424593050	4150	4150	4150	4145	206
225	20250108	144800	423738155	4145	4145	4150	4145	314
226	20250108	144700	422436620	4145	4145	4145	4145	0
227	20250108	144600	422436620	4145	4145	4145	4145	288
228	20250108	144500	421242860	4145	4140	4145	4140	82
229	20250108	144400	420902975	4145	4145	4145	4145	73
230	20250108	144300	420600390	4140	4140	4140	4140	12
231	20250108	144200	420550710	4140	4140	4140	4140	0
232	20250108	144100	420550710	4140	4140	4140	4140	298
233	20250108	144000	419316990	4140	4150	4150	4140	1026
234	20250108	143900	415067960	4145	4145	4145	4145	276
235	20250108	143800	413923940	4145	4145	4150	4145	107
236	20250108	143700	413479975	4150	4150	4150	4150	70
237	20250108	143600	413189475	4150	4150	4150	4150	58
238	20250108	143500	412948775	4150	4150	4150	4150	185
239	20250108	143400	412181025	4145	4145	4145	4145	1
240	20250108	143300	412176880	4150	4145	4150	4145	82
241	20250108	143200	411836645	4150	4150	4150	4150	78
242	20250108	143100	411512945	4150	4150	4150	4150	84
243	20250108	143000	411164345	4145	4150	4150	4145	71
244	20250108	142900	410869700	4150	4150	4150	4150	0
245	20250108	142800	410869700	4150	4145	4150	4145	148
246	20250108	142700	410255560	4150	4150	4150	4150	84
247	20250108	142600	409906960	4150	4145	4150	4145	72
248	20250108	142500	409608165	4150	4150	4150	4150	2
249	20250108	142400	409599865	4150	4150	4150	4150	100
250	20250108	142300	409184865	4150	4150	4150	4150	399
251	20250108	142200	407529015	4150	4155	4155	4150	61
252	20250108	142100	407275580	4155	4150	4155	4150	697
253	20250108	142000	404382920	4145	4145	4145	4145	100
254	20250108	141900	403968420	4145	4150	4150	4145	60
255	20250108	141800	403719425	4150	4150	4150	4150	229
256	20250108	141700	402769075	4150	4150	4150	4145	268
257	20250108	141600	401656940	4150	4150	4150	4150	74
258	20250108	141500	401349840	4145	4145	4145	4145	1
259	20250108	141400	401345695	4150	4150	4150	4150	97
260	20250108	141300	400943145	4150	4150	4150	4150	82
261	20250108	141200	400602845	4145	4145	4150	4145	78
262	20250108	141100	400279235	4145	4145	4145	4145	1
263	20250108	141000	400275090	4150	4150	4150	4150	78
264	20250108	140900	399951390	4150	4150	4150	4150	76
265	20250108	140800	399635990	4150	4150	4150	4150	0
266	20250108	140700	399635990	4150	4145	4150	4145	218
267	20250108	140600	398731910	4145	4145	4145	4145	4
268	20250108	140500	398715330	4145	4145	4145	4145	6
269	20250108	140400	398690460	4140	4145	4145	4140	50
270	20250108	140300	398483215	4145	4145	4145	4145	95
271	20250108	140200	398089440	4140	4140	4140	4140	13
272	20250108	140100	398035620	4145	4145	4145	4145	93
273	20250108	140000	397650135	4140	4140	4140	4135	132
274	20250108	135900	397103660	4140	4135	4140	4135	17
275	20250108	135800	397033285	4140	4140	4140	4140	305
276	20250108	135700	395770585	4140	4140	4140	4140	175
277	20250108	135600	395046085	4135	4140	4140	4135	235
278	20250108	135500	394073250	4135	4140	4140	4135	632
279	20250108	135400	391457080	4140	4140	4140	4140	162
280	20250108	135300	390786400	4140	4140	4140	4140	79
281	20250108	135200	390459340	4140	4135	4140	4135	207
282	20250108	135100	389602660	4135	4140	4140	4135	87
283	20250108	135000	389242545	4135	4135	4135	4135	150
284	20250108	134900	388622295	4135	4140	4140	4135	140
285	20250108	134800	388042970	4135	4140	4140	4135	121
286	20250108	134700	387542290	4135	4135	4135	4135	48
287	20250108	134600	387343810	4135	4140	4140	4135	108
288	20250108	134500	386896755	4135	4135	4135	4135	1
289	20250108	134400	386892620	4140	4140	4140	4140	748
290	20250108	134300	383795900	4140	4140	4140	4140	0
291	20250108	134200	383795900	4140	4140	4140	4140	56
292	20250108	134100	383564060	4135	4155	4155	4135	2074
293	20250108	134000	374969580	4155	4150	4155	4150	12
294	20250108	133900	374919775	4150	4155	4155	4150	589
295	20250108	133800	372474980	4150	4155	4155	4150	29
296	20250108	133700	372354585	4155	4150	4155	4150	66
297	20250108	133600	372080360	4155	4155	4155	4150	33
298	20250108	133500	371943250	4155	4160	4160	4155	716
299	20250108	133400	368967805	4160	4160	4160	4160	5
300	20250108	133300	368947005	4160	4160	4160	4160	127
301	20250108	133200	368418685	4155	4160	4160	4155	96
302	20250108	133100	368019330	4155	4155	4155	4155	0
303	20250108	133000	368019330	4155	4160	4160	4155	71
304	20250108	132900	367724035	4160	4160	4160	4160	0
305	20250108	132800	367724035	4160	4160	4160	4160	87
306	20250108	132700	367362115	4160	4160	4160	4160	0
307	20250108	132600	367362115	4160	4155	4160	4155	68
308	20250108	132500	367079240	4155	4160	4160	4155	1081
309	20250108	132400	362587230	4160	4160	4160	4160	3
310	20250108	132300	362574750	4160	4160	4160	4160	63
311	20250108	132200	362312670	4160	4155	4160	4155	123
312	20250108	132100	361801005	4160	4160	4160	4160	138
313	20250108	132000	361226925	4155	4155	4155	4155	13
314	20250108	131900	361172910	4160	4160	4160	4160	863
315	20250108	131800	357582830	4160	4160	4160	4160	92
316	20250108	131700	357200110	4155	4155	4155	4155	1
317	20250108	131600	357195955	4160	4160	4160	4160	69
318	20250108	131500	356908915	4155	4155	4155	4155	13
319	20250108	131400	356854900	4160	4160	4160	4160	475
320	20250108	131300	354878900	4165	4165	4165	4165	0
321	20250108	131200	354878900	4165	4165	4165	4165	64
322	20250108	131100	354612340	4165	4160	4165	4160	58
323	20250108	131000	354370775	4160	4155	4160	4155	3869
324	20250108	130900	338275800	4155	4160	4160	4155	69
325	20250108	130800	337988780	4160	4160	4160	4160	0
326	20250108	130700	337988780	4160	4160	4160	4160	89
327	20250108	130600	337618540	4160	4160	4160	4160	0
328	20250108	130500	337618540	4160	4160	4160	4160	168
329	20250108	130400	336919660	4155	4160	4160	4155	119
330	20250108	130300	336424735	4160	4160	4160	4160	53
331	20250108	130200	336204255	4155	4160	4160	4155	59
332	20250108	130100	335958820	4155	4155	4155	4155	300
333	20250108	130000	334712320	4160	4155	4160	4155	187
334	20250108	125900	333934925	4155	4155	4155	4155	13
335	20250108	125800	333880910	4160	4160	4160	4160	72
336	20250108	125700	333581390	4160	4160	4160	4160	89
337	20250108	125600	333211150	4160	4160	4160	4160	1
338	20250108	125500	333206990	4160	4160	4160	4160	64
339	20250108	125400	332940750	4155	4160	4160	4155	71
340	20250108	125300	332645455	4160	4160	4160	4160	90
341	20250108	125200	332271055	4160	4160	4160	4160	1
342	20250108	125100	332266895	4160	4160	4160	4160	675
343	20250108	125000	329458895	4160	4160	4160	4160	352
344	20250108	124900	327994575	4155	4155	4155	4155	12
345	20250108	124800	327944715	4160	4160	4160	4160	65
346	20250108	124700	327674315	4155	4160	4160	4155	21
347	20250108	124600	327587055	4160	4160	4160	4160	78
348	20250108	124500	327262575	4160	4165	4165	4160	575
349	20250108	124400	324870335	4165	4160	4165	4160	88
350	20250108	124300	324503880	4165	4165	4165	4165	80
351	20250108	124200	324170680	4165	4165	4165	4165	0
352	20250108	124100	324170680	4165	4165	4165	4165	74
353	20250108	124000	323862470	4165	4165	4165	4165	50
354	20250108	123900	323654220	4165	4165	4165	4165	88
355	20250108	123800	323287700	4160	4160	4160	4160	13
356	20250108	123700	323233620	4165	4165	4165	4165	90
357	20250108	123600	322858770	4165	4165	4165	4165	97
358	20250108	123500	322454765	4165	4165	4165	4165	54
359	20250108	123400	322229855	4165	4165	4165	4165	56
360	20250108	123300	321996615	4165	4160	4165	4160	17
361	20250108	123200	321925885	4165	4165	4165	4165	97
362	20250108	123100	321521880	4165	4165	4165	4165	0
363	20250108	123000	321521880	4165	4165	4165	4165	1
364	20250108	122900	321517715	4155	4160	4160	4155	1493
365	20250108	122800	315309910	4155	4155	4155	4155	13
366	20250108	122700	315255895	4160	4160	4160	4160	191
367	20250108	122600	314461335	4160	4160	4160	4160	51
368	20250108	122500	314249175	4160	4160	4160	4160	87
369	20250108	122400	313887255	4160	4160	4160	4160	5
370	20250108	122300	313866455	4160	4155	4160	4155	87
371	20250108	122200	313504635	4160	4160	4160	4160	94
372	20250108	122100	313113595	4160	4160	4160	4160	0
373	20250108	122000	313113595	4160	4160	4160	4160	59
374	20250108	121900	312868155	4160	4160	4160	4160	0
375	20250108	121800	312868155	4160	4145	4160	4145	2533
376	20250108	121700	302355860	4145	4150	4150	4145	22
377	20250108	121600	302264620	4150	4150	4150	4150	64
378	20250108	121500	301999020	4150	4150	4150	4150	1295
379	20250108	121400	296624770	4150	4150	4150	4150	1041
380	20250108	121300	292304620	4155	4155	4155	4155	72
381	20250108	121200	292005460	4150	4155	4155	4150	65
382	20250108	121100	291735450	4155	4145	4155	4145	462
383	20250108	121000	289817755	4150	4150	4150	4150	0
384	20250108	120900	289817755	4150	4150	4150	4150	71
385	20250108	120800	289523105	4150	4150	4150	4150	136
386	20250108	120700	288958705	4145	4150	4150	4145	23
387	20250108	120600	288863320	4150	4150	4150	4150	110
388	20250108	120500	288406820	4150	4150	4150	4150	511
389	20250108	120400	286286170	4150	4150	4150	4150	1089
390	20250108	120300	281766820	4150	4150	4150	4150	0
391	20250108	120200	281766820	4150	4145	4150	4145	77
392	20250108	120100	281447330	4145	4145	4145	4145	21
393	20250108	120000	281360285	4150	4150	4150	4150	143
394	20250108	115900	280766835	4150	4150	4150	4150	76
395	20250108	115800	280451435	4150	4150	4150	4150	0
396	20250108	115700	280451435	4150	4145	4150	4145	111
397	20250108	115600	279990850	4145	4145	4145	4145	0
398	20250108	115500	279990850	4145	4140	4150	4140	555
399	20250108	115400	277690100	4145	4145	4145	4145	1000
400	20250108	115300	273545100	4145	4145	4145	4145	0
401	20250108	115200	273545100	4145	4145	4145	4145	295
402	20250108	115100	272322325	4145	4145	4145	4145	239
403	20250108	115000	271331670	4150	4150	4150	4150	80
404	20250108	114900	270999670	4145	4145	4145	4145	251
405	20250108	114800	269959275	4150	4145	4150	4145	551
406	20250108	114700	267675010	4145	4145	4145	4145	111
407	20250108	114600	267214915	4150	4150	4150	4145	145
408	20250108	114500	266613225	4150	4150	4150	4150	75
409	20250108	114400	266301975	4145	4145	4145	4145	175
410	20250108	114300	265576600	4145	4145	4150	4145	435
411	20250108	114200	263773090	4145	4145	4145	4145	44
412	20250108	114100	263590710	4150	4145	4150	4145	80
413	20250108	114000	263258775	4150	4150	4150	4150	0
414	20250108	113900	263258775	4150	4150	4150	4150	87
415	20250108	113800	262897725	4150	4155	4155	4150	1992
416	20250108	113700	254629035	4155	4155	4155	4155	385
417	20250108	113600	253029360	4155	4155	4160	4155	128
418	20250108	113500	252497050	4155	4160	4160	4155	74
419	20250108	113400	252189315	4155	4155	4160	4155	80
420	20250108	113300	251856620	4155	4160	4160	4155	110
421	20250108	113200	251399070	4160	4160	4160	4160	112
422	20250108	113100	250933150	4160	4155	4160	4155	363
423	20250108	113000	249423135	4160	4160	4160	4160	0
424	20250108	112900	249423135	4160	4160	4160	4160	87
425	20250108	112800	249061215	4160	4160	4160	4160	50
426	20250108	112700	248853215	4160	4155	4160	4155	164
427	20250108	112600	248171460	4160	4160	4160	4160	50
428	20250108	112500	247963460	4160	4155	4160	4155	88
429	20250108	112400	247597440	4160	4160	4160	4160	77
430	20250108	112300	247277120	4160	4160	4160	4160	54
431	20250108	112200	247052480	4160	4160	4160	4160	81
432	20250108	112100	246715520	4160	4160	4160	4160	0
433	20250108	112000	246715520	4160	4160	4160	4155	267
434	20250108	111900	245605465	4160	4160	4160	4160	0
435	20250108	111800	245605465	4160	4160	4160	4155	95
436	20250108	111700	245210290	4160	4160	4160	4160	538
437	20250108	111600	242972210	4160	4160	4160	4160	52
438	20250108	111500	242755890	4160	4160	4160	4155	497
439	20250108	111400	240688435	4160	4155	4160	4155	63
440	20250108	111300	240426665	4160	4160	4160	4160	69
441	20250108	111200	240139625	4160	4160	4160	4160	1
442	20250108	111100	240135465	4160	4155	4160	4155	140
443	20250108	111000	239553375	4155	4160	4160	4155	88
444	20250108	110900	239187355	4160	4160	4160	4160	0
445	20250108	110800	239187355	4160	4155	4160	4155	1877
446	20250108	110700	231379845	4155	4155	4155	4155	0
447	20250108	110600	231379845	4155	4160	4160	4155	373
448	20250108	110500	229829655	4160	4155	4160	4155	19
449	20250108	110400	229750680	4160	4160	4160	4160	78
450	20250108	110300	229426200	4165	4160	4165	4160	291
451	20250108	110200	228214560	4155	4165	4165	4155	1012
452	20250108	110100	224005440	4165	4165	4165	4165	80
453	20250108	110000	223672240	4160	4160	4160	4160	0
454	20250108	105900	223672240	4160	4165	4165	4160	973
455	20250108	105800	219619760	4165	4160	4165	4160	101
456	20250108	105700	219199595	4165	4165	4165	4165	1219
457	20250108	105600	214122460	4165	4175	4175	4165	1551
458	20250108	105500	207659235	4170	4180	4180	4170	455
459	20250108	105400	205760095	4180	4180	4180	4175	112
460	20250108	105300	205292005	4175	4175	4175	4175	2526
461	20250108	105200	194745955	4170	4170	4175	4170	2371
462	20250108	105100	184855355	4170	4170	4170	4170	8
463	20250108	105000	184821995	4170	4170	4170	4170	85
464	20250108	104900	184467545	4165	4165	4165	4160	3024
465	20250108	104800	171872650	4165	4165	4165	4165	2
466	20250108	104700	171864320	4160	4165	4165	4160	93
467	20250108	104600	171477025	4170	4170	4170	4170	1
468	20250108	104500	171472855	4170	4175	4175	4170	2
469	20250108	104400	171464510	4155	4170	4170	4155	4690
470	20250108	104300	151926645	4175	4175	4175	4175	125
471	20250108	104200	151404770	4175	4180	4180	4175	260
472	20250108	104100	150318955	4175	4175	4175	4175	64
473	20250108	104000	150051755	4180	4180	4180	4175	217
474	20250108	103900	149144795	4175	4175	4175	4175	143
475	20250108	103800	148547770	4180	4175	4180	4175	363
476	20250108	103700	147031930	4180	4170	4180	4170	2154
477	20250108	103600	138037375	4170	4160	4170	4155	1671
478	20250108	103500	131083215	4160	4160	4160	4160	1
479	20250108	103400	131079055	4160	4155	4160	4155	301
480	20250108	103300	129828395	4155	4160	4160	4155	93
481	20250108	103200	129441580	4160	4145	4160	4145	2650
482	20250108	103100	118438820	4150	4150	4150	4150	127
483	20250108	103000	117911770	4150	4150	4150	4145	201
484	20250108	102900	117078605	4150	4145	4150	4145	77
485	20250108	102800	116759060	4145	4150	4150	4145	52
486	20250108	102700	116543515	4145	4145	4145	4145	38
487	20250108	102600	116386005	4145	4150	4150	4145	119
488	20250108	102500	115892335	4145	4145	4150	4145	174
489	20250108	102400	115170855	4150	4145	4150	4145	38
490	20250108	102300	115013340	4145	4145	4145	4145	54
491	20250108	102200	114789510	4145	4145	4145	4145	37
492	20250108	102100	114636145	4145	4145	4150	4145	84
493	20250108	102000	114287960	4150	4145	4150	4145	58
494	20250108	101900	114047270	4150	4145	4150	4145	155
495	20250108	101800	113404520	4140	4135	4140	4135	72
496	20250108	101700	113106505	4140	4140	4140	4140	0
497	20250108	101600	113106505	4140	4140	4140	4140	1
498	20250108	101500	113102365	4135	4135	4135	4135	0
499	20250108	101400	113102365	4135	4135	4135	4135	0
500	20250108	101300	113102365	4135	4135	4135	4135	13
501	20250108	101200	113048610	4135	4145	4150	4135	909
502	20250108	101100	109278850	4150	4145	4150	4140	1788
503	20250108	101000	101872585	4140	4145	4145	4140	692
504	20250108	100900	99004450	4145	4135	4145	4135	853
505	20250108	100800	95472785	4140	4140	4140	4140	500
506	20250108	100700	93402785	4140	4130	4140	4125	2068
507	20250108	100600	84852055	4130	4120	4130	4120	165
508	20250108	100500	84171575	4120	4120	4120	4120	84
509	20250108	100400	83825495	4120	4120	4120	4120	92
510	20250108	100300	83446455	4120	4125	4130	4120	550
511	20250108	100200	81180110	4125	4120	4125	4120	176
512	20250108	100100	80454340	4120	4115	4120	4115	161
513	20250108	100000	79791250	4120	4120	4120	4120	36
514	20250108	095900	79642930	4120	4115	4120	4115	264
515	20250108	095800	78555330	4115	4115	4115	4115	0
516	20250108	095700	78555330	4115	4115	4115	4115	51
517	20250108	095600	78345465	4120	4120	4120	4120	44
518	20250108	095500	78164185	4120	4125	4125	4120	591
519	20250108	095400	75726950	4125	4125	4125	4125	0
520	20250108	095300	75726950	4125	4125	4125	4125	0
521	20250108	095200	75726950	4125	4125	4130	4125	240
522	20250108	095100	74736945	4125	4125	4125	4125	0
523	20250108	095000	74736945	4125	4125	4125	4125	44
524	20250108	094900	74555445	4130	4130	4130	4130	56
525	20250108	094800	74324165	4125	4125	4125	4125	0
526	20250108	094700	74324165	4125	4130	4130	4125	124
527	20250108	094600	73812600	4130	4130	4130	4130	13
528	20250108	094500	73758910	4135	4135	4135	4135	43
529	20250108	094400	73581105	4135	4135	4135	4135	50
530	20250108	094300	73374355	4130	4130	4130	4130	16
531	20250108	094200	73308275	4130	4125	4130	4125	310
532	20250108	094100	72029025	4125	4125	4125	4125	13
533	20250108	094000	71975400	4130	4130	4130	4130	43
534	20250108	093900	71797810	4125	4125	4130	4125	167
535	20250108	093800	71108780	4125	4125	4125	4125	0
536	20250108	093700	71108780	4125	4125	4125	4125	89
537	20250108	093600	70741655	4130	4140	4140	4130	221
538	20250108	093500	69827175	4140	4135	4140	4135	206
539	20250108	093400	68975360	4135	4140	4140	4135	4
540	20250108	093300	68958810	4140	4130	4140	4130	160
541	20250108	093200	68298000	4130	4130	4130	4130	1351
542	20250108	093100	62718370	4130	4120	4130	4120	1635
543	20250108	093000	55974040	4125	4115	4125	4115	2000
544	20250108	092900	47725830	4120	4120	4120	4120	2
545	20250108	092800	47717590	4120	4120	4120	4120	0
546	20250108	092700	47717590	4120	4120	4120	4120	1109
547	20250108	092600	43148510	4120	4110	4120	4110	978
548	20250108	092500	39121625	4110	4115	4115	4110	500
549	20250108	092400	37064275	4115	4115	4115	4115	70
550	20250108	092300	36776225	4110	4110	4115	4110	67
551	20250108	092200	36500805	4110	4110	4110	4110	565
552	20250108	092100	34178655	4105	4105	4105	4105	275
553	20250108	092000	33049780	4110	4110	4110	4105	487
554	20250108	091900	31050140	4105	4115	4120	4105	751
555	20250108	091800	27962520	4115	4115	4115	4115	200
556	20250108	091700	27139520	4115	4115	4115	4110	363
557	20250108	091600	25646825	4115	4110	4120	4110	327
558	20250108	091500	24300770	4110	4105	4110	4105	173
559	20250108	091400	23590230	4090	4090	4090	4090	89
560	20250108	091300	23226220	4090	4110	4110	4090	1196
561	20250108	091200	18325250	4100	4120	4120	4100	1073
562	20250108	091100	13916590	4120	4110	4120	4110	155
563	20250108	091000	13278315	4105	4140	4140	4105	1751
564	20250108	090900	6073625	4125	4130	4130	4125	239
565	20250108	090800	5087200	4120	4120	4120	4120	1
566	20250108	090700	5083080	4115	4115	4115	4115	0
567	20250108	090600	5083080	4115	4115	4115	4115	0
568	20250108	090500	5083080	4115	4115	4115	4115	0
569	20250108	090400	5083080	4115	4115	4115	4115	0
570	20250108	090300	5083080	4115	4115	4115	4115	300
571	20250108	090200	3848580	4140	4140	4140	4140	83
572	20250108	090100	3504960	4120	4120	4120	4120	0
573	20250108	090000	3504960	4120	4120	4120	4115	847