KissMeData/061970/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194200	532237230	4085	4085	4085	4085	764
3	20250108	194100	532237230	4085	4085	4085	4085	0
4	20250108	194000	532237230	4085	4085	4085	4085	0
5	20250108	193900	532237230	4085	4085	4085	4085	0
6	20250108	193800	532237230	4085	4085	4085	4085	0
7	20250108	193700	532237230	4085	4085	4085	4085	0
8	20250108	193600	532237230	4085	4085	4085	4085	0
9	20250108	193500	532237230	4085	4085	4085	4085	0
10	20250108	193400	532237230	4085	4085	4085	4085	0
11	20250108	193300	532237230	4085	4085	4085	4085	0
12	20250108	193200	532237230	4085	4085	4085	4085	0
13	20250108	193100	532237230	4085	4085	4085	4085	0
14	20250108	193000	532237230	4085	4085	4085	4085	0
15	20250108	192900	532237230	4085	4085	4085	4085	0
16	20250108	192800	532237230	4085	4085	4085	4085	0
17	20250108	192700	532237230	4085	4085	4085	4085	0
18	20250108	192600	532237230	4085	4085	4085	4085	0
19	20250108	192500	532237230	4085	4085	4085	4085	0
20	20250108	192400	532237230	4085	4085	4085	4085	0
21	20250108	192300	532237230	4085	4085	4085	4085	0
22	20250108	192200	532237230	4085	4085	4085	4085	0
23	20250108	192100	532237230	4085	4085	4085	4085	0
24	20250108	192000	532237230	4085	4085	4085	4085	0
25	20250108	191900	532237230	4085	4085	4085	4085	0
26	20250108	191800	532237230	4085	4085	4085	4085	0
27	20250108	191700	532237230	4085	4085	4085	4085	0
28	20250108	191600	532237230	4085	4085	4085	4085	0
29	20250108	191500	532237230	4085	4085	4085	4085	0
30	20250108	191400	532237230	4085	4085	4085	4085	0
31	20250108	191300	532237230	4085	4085	4085	4085	0
32	20250108	191200	532237230	4085	4085	4085	4085	764
33	20250108	191100	532237230	4085	4085	4085	4085	0
34	20250108	191000	532237230	4085	4085	4085	4085	0
35	20250108	190900	532237230	4085	4085	4085	4085	0
36	20250108	190800	532237230	4085	4085	4085	4085	0
37	20250108	190700	532237230	4085	4085	4085	4085	0
38	20250108	190600	532237230	4085	4085	4085	4085	0
39	20250108	190500	532237230	4085	4085	4085	4085	0
40	20250108	190400	532237230	4085	4085	4085	4085	0
41	20250108	190300	532237230	4085	4085	4085	4085	0
42	20250108	190200	532237230	4085	4085	4085	4085	0
43	20250108	190100	532237230	4085	4085	4085	4085	0
44	20250108	190000	532237230	4085	4085	4085	4085	0
45	20250108	185900	532237230	4085	4085	4085	4085	0
46	20250108	185800	532237230	4085	4085	4085	4085	0
47	20250108	185700	532237230	4085	4085	4085	4085	0
48	20250108	185600	532237230	4085	4085	4085	4085	0
49	20250108	185500	532237230	4085	4085	4085	4085	0
50	20250108	185400	532237230	4085	4085	4085	4085	0
51	20250108	185300	532237230	4085	4085	4085	4085	0
52	20250108	185200	532237230	4085	4085	4085	4085	0
53	20250108	185100	532237230	4085	4085	4085	4085	0
54	20250108	185000	532237230	4085	4085	4085	4085	0
55	20250108	184900	532237230	4085	4085	4085	4085	0
56	20250108	184800	532237230	4085	4085	4085	4085	0
57	20250108	184700	532237230	4085	4085	4085	4085	0
58	20250108	184600	532237230	4085	4085	4085	4085	0
59	20250108	184500	532237230	4085	4085	4085	4085	0
60	20250108	184400	532237230	4085	4085	4085	4085	0
61	20250108	184300	532237230	4085	4085	4085	4085	0
62	20250108	184200	532237230	4085	4085	4085	4085	764
63	20250108	184100	532237230	4085	4085	4085	4085	0
64	20250108	184000	532237230	4085	4085	4085	4085	0
65	20250108	183900	532237230	4085	4085	4085	4085	0
66	20250108	183800	532237230	4085	4085	4085	4085	0
67	20250108	183700	532237230	4085	4085	4085	4085	0
68	20250108	183600	532237230	4085	4085	4085	4085	0
69	20250108	183500	532237230	4085	4085	4085	4085	0
70	20250108	183400	532237230	4085	4085	4085	4085	0
71	20250108	183300	532237230	4085	4085	4085	4085	0
72	20250108	183200	532237230	4085	4085	4085	4085	0
73	20250108	183100	532237230	4085	4085	4085	4085	0
74	20250108	183000	532237230	4085	4085	4085	4085	0
75	20250108	182900	532237230	4085	4085	4085	4085	0
76	20250108	182800	532237230	4085	4085	4085	4085	0
77	20250108	182700	532237230	4085	4085	4085	4085	0
78	20250108	182600	532237230	4085	4085	4085	4085	0
79	20250108	182500	532237230	4085	4085	4085	4085	0
80	20250108	182400	532237230	4085	4085	4085	4085	0
81	20250108	182300	532237230	4085	4085	4085	4085	0
82	20250108	182200	532237230	4085	4085	4085	4085	0
83	20250108	182100	532237230	4085	4085	4085	4085	0
84	20250108	182000	532237230	4085	4085	4085	4085	0
85	20250108	181900	532237230	4085	4085	4085	4085	0
86	20250108	181800	532237230	4085	4085	4085	4085	0
87	20250108	181700	532237230	4085	4085	4085	4085	0
88	20250108	181600	532237230	4085	4085	4085	4085	0
89	20250108	181500	532237230	4085	4085	4085	4085	0
90	20250108	181400	532237230	4085	4085	4085	4085	0
91	20250108	181300	532237230	4085	4085	4085	4085	0
92	20250108	181200	532237230	4085	4085	4085	4085	764
93	20250108	181100	532237230	4085	4085	4085	4085	0
94	20250108	181000	532237230	4085	4085	4085	4085	0
95	20250108	180900	532237230	4085	4085	4085	4085	0
96	20250108	180800	532237230	4085	4085	4085	4085	0
97	20250108	180700	532237230	4085	4085	4085	4085	0
98	20250108	180600	532237230	4085	4085	4085	4085	0
99	20250108	180500	532237230	4085	4085	4085	4085	0
100	20250108	180400	532237230	4085	4085	4085	4085	0
101	20250108	180300	532237230	4085	4085	4085	4085	0
102	20250108	180200	532237230	4085	4085	4085	4085	0
103	20250108	180100	532237230	4085	4085	4085	4085	0
104	20250108	180000	532237230	4085	4085	4085	4085	0
105	20250108	175900	532237230	4085	4085	4085	4085	0
106	20250108	175800	532237230	4085	4085	4085	4085	0
107	20250108	175700	532237230	4085	4085	4085	4085	0
108	20250108	175600	532237230	4085	4085	4085	4085	0
109	20250108	175500	532237230	4085	4085	4085	4085	0
110	20250108	175400	532237230	4085	4085	4085	4085	0
111	20250108	175300	532237230	4085	4085	4085	4085	0
112	20250108	175200	532237230	4085	4085	4085	4085	0
113	20250108	175100	532237230	4085	4085	4085	4085	0
114	20250108	175000	532237230	4085	4085	4085	4085	0
115	20250108	174900	532237230	4085	4085	4085	4085	0
116	20250108	174800	532237230	4085	4085	4085	4085	0
117	20250108	174700	532237230	4085	4085	4085	4085	0
118	20250108	174600	532237230	4085	4085	4085	4085	0
119	20250108	174500	532237230	4085	4085	4085	4085	0
120	20250108	174400	532237230	4085	4085	4085	4085	0
121	20250108	174300	532237230	4085	4085	4085	4085	0
122	20250108	174200	532237230	4085	4085	4085	4085	764
123	20250108	174100	532237230	4085	4085	4085	4085	0
124	20250108	174000	532237230	4085	4085	4085	4085	0
125	20250108	173900	532237230	4085	4085	4085	4085	0
126	20250108	173800	532237230	4085	4085	4085	4085	0
127	20250108	173700	532237230	4085	4085	4085	4085	0
128	20250108	173600	532237230	4085	4085	4085	4085	0
129	20250108	173500	532237230	4085	4085	4085	4085	0
130	20250108	173400	532237230	4085	4085	4085	4085	0
131	20250108	173300	532237230	4085	4085	4085	4085	0
132	20250108	173200	532237230	4085	4085	4085	4085	0
133	20250108	173100	532237230	4085	4085	4085	4085	0
134	20250108	173000	532237230	4085	4085	4085	4085	0
135	20250108	172900	532237230	4085	4085	4085	4085	0
136	20250108	172800	532237230	4085	4085	4085	4085	0
137	20250108	172700	532237230	4085	4085	4085	4085	0
138	20250108	172600	532237230	4085	4085	4085	4085	0
139	20250108	172500	532237230	4085	4085	4085	4085	0
140	20250108	172400	532237230	4085	4085	4085	4085	0
141	20250108	172300	532237230	4085	4085	4085	4085	0
142	20250108	172200	532237230	4085	4085	4085	4085	0
143	20250108	172100	532237230	4085	4085	4085	4085	0
144	20250108	172000	532237230	4085	4085	4085	4085	0
145	20250108	171900	532237230	4085	4085	4085	4085	0
146	20250108	171800	532237230	4085	4085	4085	4085	0
147	20250108	171700	532237230	4085	4085	4085	4085	0
148	20250108	171600	532237230	4085	4085	4085	4085	0
149	20250108	171500	532237230	4085	4085	4085	4085	0
150	20250108	171400	532237230	4085	4085	4085	4085	0
151	20250108	171300	532237230	4085	4085	4085	4085	0
152	20250108	171200	532237230	4085	4085	4085	4085	764
153	20250108	171100	532237230	4085	4085	4085	4085	0
154	20250108	171000	532237230	4085	4085	4085	4085	0
155	20250108	170900	532237230	4085	4085	4085	4085	0
156	20250108	170800	532237230	4085	4085	4085	4085	0
157	20250108	170700	532237230	4085	4085	4085	4085	0
158	20250108	170600	532237230	4085	4085	4085	4085	0
159	20250108	170500	532237230	4085	4085	4085	4085	0
160	20250108	170400	532237230	4085	4085	4085	4085	0
161	20250108	170300	532237230	4085	4085	4085	4085	0
162	20250108	170200	532237230	4085	4085	4085	4085	0
163	20250108	170100	532237230	4085	4085	4085	4085	0
164	20250108	170000	532237230	4085	4085	4085	4085	0
165	20250108	165900	532237230	4085	4085	4085	4085	0
166	20250108	165800	532237230	4085	4085	4085	4085	0
167	20250108	165700	532237230	4085	4085	4085	4085	0
168	20250108	165600	532237230	4085	4085	4085	4085	0
169	20250108	165500	532237230	4085	4085	4085	4085	0
170	20250108	165400	532237230	4085	4085	4085	4085	0
171	20250108	165300	532237230	4085	4085	4085	4085	0
172	20250108	165200	532237230	4085	4085	4085	4085	0
173	20250108	165100	532237230	4085	4085	4085	4085	0
174	20250108	165000	532237230	4085	4085	4085	4085	0
175	20250108	164900	532237230	4085	4085	4085	4085	0
176	20250108	164800	532237230	4085	4085	4085	4085	0
177	20250108	164700	532237230	4085	4085	4085	4085	0
178	20250108	164600	532237230	4085	4085	4085	4085	0
179	20250108	164500	532237230	4085	4085	4085	4085	0
180	20250108	164400	532237230	4085	4085	4085	4085	0
181	20250108	164300	532237230	4085	4085	4085	4085	0
182	20250108	164200	532237230	4085	4085	4085	4085	764
183	20250108	164100	532237230	4085	4085	4085	4085	0
184	20250108	164000	532237230	4085	4085	4085	4085	0
185	20250108	163900	532237230	4085	4085	4085	4085	0
186	20250108	163800	532237230	4085	4085	4085	4085	0
187	20250108	163700	532237230	4085	4085	4085	4085	0
188	20250108	163600	532237230	4085	4085	4085	4085	0
189	20250108	163500	532237230	4085	4085	4085	4085	0
190	20250108	163400	532237230	4085	4085	4085	4085	0
191	20250108	163300	532237230	4085	4085	4085	4085	0
192	20250108	163200	532237230	4085	4085	4085	4085	0
193	20250108	163100	532237230	4085	4085	4085	4085	0
194	20250108	163000	532237230	4085	4085	4085	4085	0
195	20250108	162900	532237230	4085	4085	4085	4085	0
196	20250108	162800	532237230	4085	4085	4085	4085	0
197	20250108	162700	532237230	4085	4085	4085	4085	0
198	20250108	162600	532237230	4085	4085	4085	4085	0
199	20250108	162500	532237230	4085	4085	4085	4085	0
200	20250108	162400	532237230	4085	4085	4085	4085	0
201	20250108	162300	532237230	4085	4085	4085	4085	0
202	20250108	162200	532237230	4085	4085	4085	4085	0
203	20250108	162100	532237230	4085	4085	4085	4085	0
204	20250108	162000	532237230	4085	4085	4085	4085	0
205	20250108	161900	532237230	4085	4085	4085	4085	0
206	20250108	161800	532237230	4085	4085	4085	4085	0
207	20250108	161700	532237230	4085	4085	4085	4085	0
208	20250108	161600	532237230	4085	4085	4085	4085	0
209	20250108	161500	532237230	4085	4085	4085	4085	0
210	20250108	161400	532237230	4085	4085	4085	4085	0
211	20250108	161300	532237230	4085	4085	4085	4085	0
212	20250108	161200	532237230	4085	4085	4085	4085	764
213	20250108	161100	532237230	4085	4085	4085	4085	0
214	20250108	161000	532237230	4085	4085	4085	4085	0
215	20250108	160900	532237230	4085	4085	4085	4085	0
216	20250108	160800	532237230	4085	4085	4085	4085	0
217	20250108	160700	532237230	4085	4085	4085	4085	0
218	20250108	160600	532237230	4085	4085	4085	4085	0
219	20250108	160500	532237230	4085	4085	4085	4085	0
220	20250108	160400	532237230	4085	4085	4085	4085	0
221	20250108	160300	532237230	4085	4085	4085	4085	0
222	20250108	160200	532237230	4085	4085	4085	4085	0
223	20250108	160100	532237230	4085	4085	4085	4085	0
224	20250108	160000	532237230	4085	4085	4085	4085	0
225	20250108	155900	532237230	4085	4085	4085	4085	0
226	20250108	155800	532237230	4085	4085	4085	4085	0
227	20250108	155700	532237230	4085	4085	4085	4085	0
228	20250108	155600	532237230	4085	4085	4085	4085	0
229	20250108	155500	532237230	4085	4085	4085	4085	0
230	20250108	155400	532237230	4085	4085	4085	4085	0
231	20250108	155300	532237230	4085	4085	4085	4085	0
232	20250108	155200	532237230	4085	4085	4085	4085	0
233	20250108	155100	532237230	4085	4085	4085	4085	0
234	20250108	155000	532237230	4085	4085	4085	4085	0
235	20250108	154900	532237230	4085	4085	4085	4085	0
236	20250108	154800	532237230	4085	4085	4085	4085	0
237	20250108	154700	532237230	4085	4085	4085	4085	0
238	20250108	154600	532237230	4085	4085	4085	4085	0
239	20250108	154500	532237230	4085	4085	4085	4085	0
240	20250108	154400	532237230	4085	4085	4085	4085	0
241	20250108	154300	532237230	4085	4085	4085	4085	0
242	20250108	154200	532237230	4085	4085	4085	4085	764
243	20250108	154100	532237230	4085	4085	4085	4085	0
244	20250108	154000	532237230	4085	4085	4085	4085	0
245	20250108	153900	532237230	4085	4085	4085	4085	0
246	20250108	153800	532237230	4085	4085	4085	4085	0
247	20250108	153700	532237230	4085	4085	4085	4085	0
248	20250108	153600	532237230	4085	4085	4085	4085	0
249	20250108	153500	532237230	4085	4085	4085	4085	0
250	20250108	153400	532237230	4085	4085	4085	4085	0
251	20250108	153300	532237230	4085	4085	4085	4085	0
252	20250108	153200	532237230	4085	4085	4085	4085	0
253	20250108	153100	532237230	4085	4085	4085	4085	0
254	20250108	153000	532237230	4085	4085	4085	4085	764
255	20250108	152900	529116290	4085	4085	4085	4085	0
256	20250108	152800	529116290	4085	4085	4085	4085	0
257	20250108	152700	529116290	4085	4085	4085	4085	0
258	20250108	152600	529116290	4085	4085	4085	4085	0
259	20250108	152500	529116290	4085	4085	4085	4085	0
260	20250108	152400	529116290	4085	4085	4085	4085	0
261	20250108	152300	529116290	4085	4085	4085	4085	0
262	20250108	152200	529116290	4085	4085	4085	4085	0
263	20250108	152100	529116290	4085	4085	4085	4085	0
264	20250108	152000	529116290	4085	4085	4085	4085	0
265	20250108	151900	529116290	4085	4065	4085	4065	6
266	20250108	151800	529091800	4060	4060	4060	4060	8
267	20250108	151700	529059320	4060	4060	4060	4060	8
268	20250108	151600	529026840	4065	4060	4065	4060	6
269	20250108	151500	529002475	4065	4065	4075	4060	956
270	20250108	151400	525117285	4065	4065	4065	4065	11
271	20250108	151300	525072570	4070	4070	4070	4070	338
272	20250108	151200	523696910	4070	4070	4070	4070	8
273	20250108	151100	523664350	4075	4075	4075	4075	37
274	20250108	151000	523513575	4075	4075	4075	4075	9
275	20250108	150900	523476900	4075	4075	4080	4070	56
276	20250108	150800	523248605	4075	4075	4075	4065	12
277	20250108	150700	523199795	4075	4060	4080	4060	12
278	20250108	150600	523150965	4060	4060	4060	4060	6
279	20250108	150500	523126605	4060	4070	4085	4060	108
280	20250108	150400	522685645	4060	4060	4060	4060	9
281	20250108	150300	522649105	4060	4070	4070	4060	11
282	20250108	150200	522604380	4070	4070	4070	4070	1140
283	20250108	150100	517964580	4070	4070	4080	4065	17
284	20250108	150000	517895410	4070	4070	4070	4070	9
285	20250108	145900	517858780	4075	4065	4075	4065	111
286	20250108	145800	517407045	4070	4065	4070	4065	35
287	20250108	145700	517264760	4065	4065	4075	4065	10
288	20250108	145600	517224080	4065	4065	4080	4065	16
289	20250108	145500	517158965	4065	4065	4075	4065	9
290	20250108	145400	517122360	4065	4065	4075	4065	14
291	20250108	145300	517065430	4060	4060	4070	4060	13
292	20250108	145200	517012625	4060	4060	4070	4060	964
293	20250108	145100	513089215	4060	4070	4070	4060	52
294	20250108	145000	512878075	4060	4060	4060	4060	6
295	20250108	144900	512853715	4060	4075	4075	4060	484
296	20250108	144800	510881565	4075	4075	4080	4075	10
297	20250108	144700	510840810	4075	4060	4080	4060	13
298	20250108	144600	510787865	4075	4085	4085	4060	39
299	20250108	144500	510628760	4075	4080	4080	4060	2054
300	20250108	144400	502258535	4075	4080	4080	4075	14
301	20250108	144300	502201465	4080	4075	4080	4075	40
302	20250108	144200	502038315	4080	4080	4080	4075	2903
303	20250108	144100	490194125	4080	4070	4080	4060	26
304	20250108	144000	490088300	4060	4060	4060	4060	8
305	20250108	143900	490055820	4060	4065	4070	4060	3012
306	20250108	143800	477812035	4065	4070	4075	4065	1011
307	20250108	143700	473697260	4070	4080	4080	4070	31
308	20250108	143600	473570870	4080	4080	4080	4080	14
309	20250108	143500	473513750	4080	4070	4080	4070	22
310	20250108	143400	473424050	4075	4080	4080	4070	278
311	20250108	143300	472289900	4080	4075	4080	4070	1288
312	20250108	143200	467046315	4070	4075	4075	4070	318
313	20250108	143100	465750480	4075	4075	4080	4075	127
314	20250108	143000	465232935	4075	4075	4075	4075	194
315	20250108	142900	464442385	4075	4075	4075	4075	12
316	20250108	142800	464393485	4075	4075	4075	4075	11
317	20250108	142700	464348660	4075	4075	4075	4075	6
318	20250108	142600	464324210	4075	4075	4075	4075	6
319	20250108	142500	464299760	4075	4075	4075	4075	7
320	20250108	142400	464271235	4075	4075	4075	4075	7
321	20250108	142300	464242710	4080	4075	4080	4075	41
322	20250108	142200	464075455	4075	4085	4085	4075	1058
323	20250108	142100	459758795	4075	4075	4080	4075	10
324	20250108	142000	459718040	4075	4085	4085	4075	6
325	20250108	141900	459693560	4075	4075	4075	4075	5
326	20250108	141800	459673185	4075	4085	4085	4075	10
327	20250108	141700	459632415	4075	4075	4085	4075	86
328	20250108	141600	459281145	4075	4075	4085	4075	30
329	20250108	141500	459158680	4075	4075	4075	4075	3
330	20250108	141400	459146455	4075	4065	4080	4065	9
331	20250108	141300	459109780	4065	4065	4075	4065	10
332	20250108	141200	459069100	4065	4065	4065	4065	3
333	20250108	141100	459056905	4080	4065	4085	4065	10
334	20250108	141000	459016205	4070	4075	4080	4070	1255
335	20250108	140900	453907110	4075	4085	4085	4075	59
336	20250108	140800	453666400	4085	4080	4085	4080	56
337	20250108	140700	453437915	4080	4080	4080	4080	15
338	20250108	140600	453376715	4080	4080	4080	4080	7
339	20250108	140500	453348155	4080	4080	4080	4080	7
340	20250108	140400	453319595	4080	4080	4080	4080	9
341	20250108	140300	453282875	4080	4080	4080	4080	20
342	20250108	140200	453201275	4085	4080	4085	4080	7
343	20250108	140100	453172705	4085	4075	4085	4075	19
344	20250108	140000	453095250	4075	4075	4085	4075	5
345	20250108	135900	453074865	4090	4080	4090	4075	17
346	20250108	135800	453005430	4075	4075	4075	4075	6
347	20250108	135700	452980980	4090	4075	4090	4075	50
348	20250108	135600	452776555	4080	4075	4085	4075	10
349	20250108	135500	452735740	4075	4075	4075	4075	7
350	20250108	135400	452707215	4090	4080	4090	4075	199
351	20250108	135300	451893915	4080	4075	4080	4075	58
352	20250108	135200	451657305	4075	4075	4075	4075	8
353	20250108	135100	451624705	4075	4075	4075	4075	5
354	20250108	135000	451604330	4080	4075	4080	4075	10
355	20250108	134900	451563575	4080	4080	4080	4075	19
356	20250108	134800	451486065	4075	4075	4080	4075	8
357	20250108	134700	451453455	4075	4075	4075	4075	24
358	20250108	134600	451355655	4075	4075	4090	4075	13
359	20250108	134500	451302640	4075	4070	4080	4070	12
360	20250108	134400	451253755	4075	4070	4075	4070	3
361	20250108	134300	451241540	4070	4075	4075	4070	18
362	20250108	134200	451168210	4075	4075	4075	4075	5
363	20250108	134100	451147835	4070	4075	4080	4070	191
364	20250108	134000	450370065	4075	4075	4075	4075	7
365	20250108	133900	450341540	4075	4075	4075	4075	2
366	20250108	133800	450333390	4070	4070	4070	4070	10
367	20250108	133700	450292690	4070	4070	4070	4070	531
368	20250108	133600	448131520	4070	4070	4070	4070	233
369	20250108	133500	447183210	4070	4065	4075	4065	10
370	20250108	133400	447142520	4065	4070	4070	4065	6
371	20250108	133300	447118115	4065	4070	4070	4065	7
372	20250108	133200	447089645	4070	4070	4075	4070	6
373	20250108	133100	447065220	4070	4075	4075	4070	8
374	20250108	133000	447032650	4075	4070	4075	4070	9
375	20250108	132900	446996010	4070	4070	4070	4070	19
376	20250108	132800	446918680	4065	4075	4075	4065	295
377	20250108	132700	445718015	4065	4065	4065	4065	1
378	20250108	132600	445713950	4070	4065	4070	4065	13
379	20250108	132500	445661095	4065	4065	4065	4065	6
380	20250108	132400	445636705	4070	4070	4070	4070	27
381	20250108	132300	445526815	4070	4070	4070	4070	7
382	20250108	132200	445498325	4070	4070	4075	4070	14
383	20250108	132100	445441295	4070	4070	4075	4070	8
384	20250108	132000	445408730	4070	4070	4070	4070	8
385	20250108	131900	445376170	4070	4070	4070	4070	4
386	20250108	131800	445359890	4070	4070	4070	4070	8
387	20250108	131700	445327330	4085	4075	4085	4075	30
388	20250108	131600	445204840	4075	4070	4075	4065	73
389	20250108	131500	444907390	4075	4065	4075	4065	10
390	20250108	131400	444866720	4065	4065	4070	4065	8
391	20250108	131300	444834195	4075	4065	4075	4065	7
392	20250108	131200	444805730	4070	4070	4070	4070	6
393	20250108	131100	444781310	4070	4070	4070	4070	4
394	20250108	131000	444765030	4070	4060	4070	4060	10
395	20250108	130900	444724375	4060	4060	4060	4060	6
396	20250108	130800	444700015	4060	4060	4060	4060	5
397	20250108	130700	444679715	4060	4060	4060	4060	5
398	20250108	130600	444659415	4060	4060	4060	4060	8
399	20250108	130500	444626935	4060	4065	4065	4060	494
400	20250108	130400	442618845	4065	4065	4065	4065	3
401	20250108	130300	442606650	4065	4070	4070	4065	302
402	20250108	130200	441377905	4070	4070	4075	4070	162
403	20250108	130100	440718560	4070	4070	4070	4070	0
404	20250108	130000	440718560	4070	4075	4075	4070	4
405	20250108	125900	440702275	4075	4075	4075	4075	0
406	20250108	125800	440702275	4075	4085	4085	4075	104
407	20250108	125700	440278465	4075	4075	4075	4075	1
408	20250108	125600	440274390	4070	4070	4070	4070	0
409	20250108	125500	440274390	4070	4070	4070	4070	0
410	20250108	125400	440274390	4070	4070	4070	4070	220
411	20250108	125300	439378990	4070	4075	4075	4070	230
412	20250108	125200	438442885	4070	4070	4070	4070	0
413	20250108	125100	438442885	4070	4070	4070	4070	0
414	20250108	125000	438442885	4070	4070	4070	4070	293
415	20250108	124900	437250375	4075	4075	4075	4075	0
416	20250108	124800	437250375	4075	4075	4075	4075	135
417	20250108	124700	436700250	4075	4075	4075	4075	3
418	20250108	124600	436688025	4070	4070	4070	4070	0
419	20250108	124500	436688025	4070	4070	4070	4070	42
420	20250108	124400	436517085	4070	4075	4075	4070	2400
421	20250108	124300	426744435	4075	4075	4075	4075	0
422	20250108	124200	426744435	4075	4075	4075	4075	0
423	20250108	124100	426744435	4075	4075	4075	4075	0
424	20250108	124000	426744435	4075	4075	4075	4075	100
425	20250108	123900	426336935	4075	4075	4075	4075	0
426	20250108	123800	426336935	4075	4075	4075	4075	87
427	20250108	123700	425982410	4075	4075	4075	4075	0
428	20250108	123600	425982410	4075	4075	4075	4075	0
429	20250108	123500	425982410	4075	4075	4075	4075	10
430	20250108	123400	425941660	4075	4075	4075	4075	664
431	20250108	123300	423235860	4080	4095	4095	4080	1050
432	20250108	123200	418936860	4095	4095	4095	4095	2
433	20250108	123100	418928670	4095	4085	4095	4080	398
434	20250108	123000	417300085	4085	4085	4085	4085	77
435	20250108	122900	416985540	4085	4095	4095	4085	2124
436	20250108	122800	408298990	4095	4095	4095	4095	9
437	20250108	122700	408262135	4095	4095	4095	4095	10
438	20250108	122600	408221185	4095	4095	4095	4095	23
439	20250108	122500	408127000	4095	4095	4095	4095	30
440	20250108	122400	408004150	4095	4095	4095	4095	0
441	20250108	122300	408004150	4095	4095	4095	4095	801
442	20250108	122200	404724055	4090	4090	4090	4090	0
443	20250108	122100	404724055	4090	4090	4090	4090	3
444	20250108	122000	404711785	4090	4090	4090	4090	1
445	20250108	121900	404707695	4085	4085	4085	4085	1
446	20250108	121800	404703610	4090	4090	4090	4090	1
447	20250108	121700	404699520	4085	4085	4085	4085	0
448	20250108	121600	404699520	4085	4085	4085	4085	0
449	20250108	121500	404699520	4085	4085	4085	4085	196
450	20250108	121400	403898860	4085	4085	4085	4085	71
451	20250108	121300	403608825	4095	4095	4095	4095	0
452	20250108	121200	403608825	4095	4095	4095	4095	30
453	20250108	121100	403485975	4095	4095	4095	4095	100
454	20250108	121000	403076475	4095	4095	4095	4095	0
455	20250108	120900	403076475	4095	4095	4095	4095	0
456	20250108	120800	403076475	4095	4095	4095	4095	20
457	20250108	120700	402994575	4090	4090	4090	4090	35
458	20250108	120600	402851425	4085	4085	4085	4085	49
459	20250108	120500	402651260	4085	4085	4085	4085	55
460	20250108	120400	402426585	4085	4085	4085	4085	5
461	20250108	120300	402406160	4085	4090	4090	4085	15
462	20250108	120200	402344835	4090	4090	4090	4090	0
463	20250108	120100	402344835	4090	4090	4090	4090	0
464	20250108	120000	402344835	4090	4090	4090	4090	0
465	20250108	115900	402344835	4090	4090	4090	4090	6
466	20250108	115800	402320295	4100	4100	4100	4100	100
467	20250108	115700	401910295	4100	4100	4100	4100	2
468	20250108	115600	401902095	4100	4100	4100	4100	4
469	20250108	115500	401885695	4070	4070	4070	4070	60
470	20250108	115400	401641495	4100	4100	4100	4100	4
471	20250108	115300	401625095	4070	4100	4100	4070	2907
472	20250108	115200	389776865	4100	4100	4100	4100	100
473	20250108	115100	389366865	4100	4100	4105	4100	301
474	20250108	115000	388132760	4100	4115	4115	4100	508
475	20250108	114900	386045830	4115	4115	4115	4115	548
476	20250108	114800	383790810	4115	4115	4120	4115	197
477	20250108	114700	382979715	4115	4115	4120	4110	28
478	20250108	114600	382864405	4115	4120	4125	4115	1103
479	20250108	114500	378325045	4120	4120	4125	4115	1448
480	20250108	114400	372360075	4120	4115	4120	4115	749
481	20250108	114300	369275560	4110	4110	4110	4110	60
482	20250108	114200	369028960	4110	4100	4110	4100	875
483	20250108	114100	365435790	4100	4095	4100	4095	970
484	20250108	114000	361459065	4095	4095	4095	4095	132
485	20250108	113900	360918525	4095	4095	4095	4095	15
486	20250108	113800	360857100	4095	4100	4100	4095	27
487	20250108	113700	360746530	4100	4095	4100	4095	202
488	20250108	113600	359918840	4100	4095	4100	4095	111
489	20250108	113500	359464290	4095	4095	4095	4095	85
490	20250108	113400	359116215	4095	4095	4095	4095	0
491	20250108	113300	359116215	4095	4095	4095	4095	25
492	20250108	113200	359013840	4095	4090	4095	4090	111
493	20250108	113100	358559315	4090	4090	4095	4090	300
494	20250108	113000	357330840	4095	4090	4095	4090	68
495	20250108	112900	357052395	4095	4085	4095	4085	348
496	20250108	112800	355629040	4095	4090	4095	4090	2605
497	20250108	112700	344962065	4090	4090	4090	4090	0
498	20250108	112600	344962065	4090	4090	4090	4090	145
499	20250108	112500	344369015	4100	4105	4105	4100	154
500	20250108	112400	343737590	4105	4100	4105	4100	41
501	20250108	112300	343569485	4100	4100	4120	4100	2056
502	20250108	112200	335112455	4100	4105	4110	4100	1157
503	20250108	112100	330366050	4100	4095	4100	4090	4458
504	20250108	112000	312095920	4095	4090	4095	4090	991
505	20250108	111900	308037800	4085	4090	4090	4085	517
506	20250108	111800	305923275	4090	4075	4090	4075	1257
507	20250108	111700	300793115	4075	4075	4075	4075	4
508	20250108	111600	300776815	4075	4080	4080	4075	4
509	20250108	111500	300760505	4075	4075	4075	4075	2
510	20250108	111400	300752355	4070	4075	4075	4070	3
511	20250108	111300	300740135	4075	4075	4075	4075	1
512	20250108	111200	300736060	4075	4075	4075	4075	1
513	20250108	111100	300731985	4085	4065	4090	4065	7596
514	20250108	111000	269766560	4065	4065	4065	4065	6
515	20250108	110900	269742170	4065	4065	4065	4065	5
516	20250108	110800	269721845	4065	4065	4065	4065	110
517	20250108	110700	269274695	4060	4060	4060	4060	0
518	20250108	110600	269274695	4060	4065	4065	4060	112
519	20250108	110500	268819915	4065	4065	4065	4065	11
520	20250108	110400	268775200	4055	4055	4055	4055	0
521	20250108	110300	268775200	4055	4055	4055	4055	0
522	20250108	110200	268775200	4055	4055	4055	4055	500
523	20250108	110100	266747700	4055	4060	4060	4055	850
524	20250108	110000	263299150	4065	4065	4065	4065	300
525	20250108	105900	262079650	4065	4065	4065	4065	102
526	20250108	105800	261665020	4065	4070	4070	4065	41
527	20250108	105700	261498335	4070	4070	4070	4065	1016
528	20250108	105600	257363280	4070	4070	4070	4070	1003
529	20250108	105500	253281070	4080	4065	4080	4065	7002
530	20250108	105400	224767335	4065	4065	4070	4065	1231
531	20250108	105300	219757200	4065	4055	4070	4055	15942
532	20250108	105200	155027725	4050	4050	4050	4050	1
533	20250108	105100	155023675	4050	4050	4050	4050	1154
534	20250108	105000	150349975	4045	4050	4050	4045	2001
535	20250108	104900	142245930	4035	4040	4045	4035	509
536	20250108	104800	140187085	4030	4030	4030	4030	50
537	20250108	104700	139985585	4030	4030	4030	4030	50
538	20250108	104600	139784085	4040	4040	4040	4040	96
539	20250108	104500	139396245	4045	4045	4045	4045	0
540	20250108	104400	139396245	4045	4045	4045	4045	0
541	20250108	104300	139396245	4045	4045	4045	4045	0
542	20250108	104200	139396245	4045	4045	4045	4045	1
543	20250108	104100	139392200	4045	4040	4045	4040	352
544	20250108	104000	137970110	4040	4040	4040	4040	3
545	20250108	103900	137957990	4040	4040	4040	4040	10
546	20250108	103800	137917590	4040	4040	4040	4040	24
547	20250108	103700	137820630	4050	4040	4050	4040	699
548	20250108	103600	134993170	4040	4040	4040	4040	200
549	20250108	103500	134185170	4035	4035	4035	4035	203
550	20250108	103400	133366065	4035	4030	4035	4030	2462
551	20250108	103300	123432000	4030	4025	4030	4025	530
552	20250108	103200	121298485	4025	4020	4025	4020	588
553	20250108	103100	118931840	4020	4020	4020	4020	0
554	20250108	103000	118931840	4020	4020	4020	4020	4
555	20250108	102900	118915760	4020	4020	4020	4020	0
556	20250108	102800	118915760	4020	4010	4020	4010	9
557	20250108	102700	118879620	4025	4025	4025	4025	50
558	20250108	102600	118678370	4025	4025	4025	4025	0
559	20250108	102500	118678370	4025	4025	4025	4025	0
560	20250108	102400	118678370	4025	4025	4025	4025	205
561	20250108	102300	117853245	4025	4025	4025	4025	0
562	20250108	102200	117853245	4025	4025	4025	4025	0
563	20250108	102100	117853245	4025	4025	4025	4025	0
564	20250108	102000	117853245	4025	4025	4025	4025	0
565	20250108	101900	117853245	4025	4025	4025	4025	0
566	20250108	101800	117853245	4025	4025	4025	4025	0
567	20250108	101700	117853245	4025	4025	4025	4025	0
568	20250108	101600	117853245	4025	4025	4025	4025	1
569	20250108	101500	117849220	4025	4025	4025	4025	0
570	20250108	101400	117849220	4025	4025	4025	4025	0
571	20250108	101300	117849220	4025	4020	4025	4020	175
572	20250108	101200	117145710	4020	4020	4020	4020	0
573	20250108	101100	117145710	4020	4020	4020	4020	0
574	20250108	101000	117145710	4020	4020	4020	4020	11
575	20250108	100900	117101490	4020	4025	4025	4020	12
576	20250108	100800	117053200	4025	4005	4025	3995	843
577	20250108	100700	113684015	4020	4020	4020	4020	0
578	20250108	100600	113684015	4020	4020	4020	4020	0
579	20250108	100500	113684015	4020	4020	4020	4020	136
580	20250108	100400	113137295	4025	4025	4025	4025	0
581	20250108	100300	113137295	4025	4025	4025	4025	0
582	20250108	100200	113137295	4025	4025	4025	4025	2
583	20250108	100100	113129245	4030	4000	4030	4000	109
584	20250108	100000	112693185	4035	4035	4035	4035	2
585	20250108	095900	112685115	3995	4015	4015	3995	763
586	20250108	095800	109629520	4010	4020	4020	4010	700
587	20250108	095700	106818980	4020	4020	4020	4020	0
588	20250108	095600	106818980	4020	4035	4035	4020	700
589	20250108	095500	103998340	4035	4040	4040	4035	125
590	20250108	095400	103493385	4040	4040	4040	4040	10
591	20250108	095300	103452985	4045	4045	4045	4040	5
592	20250108	095200	103432770	4040	4040	4040	4040	0
593	20250108	095100	103432770	4040	4040	4040	4040	0
594	20250108	095000	103432770	4040	4045	4045	4040	455
595	20250108	094900	101592890	4050	4050	4050	4050	0
596	20250108	094800	101592890	4050	4050	4050	4050	0
597	20250108	094700	101592890	4050	4050	4050	4050	5
598	20250108	094600	101572640	4050	4045	4050	4045	681
599	20250108	094500	98814595	4050	4050	4050	4050	0
600	20250108	094400	98814595	4050	4050	4050	4050	7
601	20250108	094300	98786245	4050	4050	4050	4050	83
602	20250108	094200	98450095	4050	4045	4050	4045	103
603	20250108	094100	98033010	4050	4050	4050	4050	7
604	20250108	094000	98004660	4050	4040	4050	4040	2013
605	20250108	093900	89854340	4040	4040	4040	4040	263
606	20250108	093800	88791820	4030	4030	4030	4030	18
607	20250108	093700	88719280	4030	4030	4030	4030	99
608	20250108	093600	88320310	4035	4035	4035	4035	199
609	20250108	093500	87517345	4040	4040	4040	4040	0
610	20250108	093400	87517345	4040	4040	4040	4040	1
611	20250108	093300	87513305	4030	4030	4030	4030	35
612	20250108	093200	87372255	4040	4040	4040	4040	520
613	20250108	093100	85271455	4040	4040	4040	4040	21
614	20250108	093000	85186615	4045	4045	4045	4045	2
615	20250108	092900	85178525	4040	4040	4040	4040	582
616	20250108	092800	82827245	4040	4040	4040	4040	566
617	20250108	092700	80540605	4040	4040	4040	4040	0
618	20250108	092600	80540605	4040	4040	4040	4040	0
619	20250108	092500	80540605	4040	4040	4040	4040	1
620	20250108	092400	80536565	4030	4030	4030	4030	250
621	20250108	092300	79529065	4030	4030	4030	4030	0
622	20250108	092200	79529065	4030	4040	4040	4030	77
623	20250108	092100	79218360	4040	4040	4040	4040	1
624	20250108	092000	79214320	4035	4035	4035	4035	6
625	20250108	091900	79190110	4040	4050	4050	4040	431
626	20250108	091800	77448860	4050	4050	4050	4050	5
627	20250108	091700	77428610	4050	4055	4060	4050	348
628	20250108	091600	76017960	4060	4055	4060	4040	1031
629	20250108	091500	71837700	4055	4050	4055	4035	1400
630	20250108	091400	66162570	4050	4050	4060	4050	186
631	20250108	091300	65408505	4050	4050	4050	4050	1239
632	20250108	091200	60390555	4040	4045	4050	4030	622
633	20250108	091100	57875190	4045	4045	4045	4045	0
634	20250108	091000	57875190	4045	4025	4045	4025	32
635	20250108	090900	57745920	4040	4020	4040	4020	3684
636	20250108	090800	42863480	4035	4040	4040	4020	2160
637	20250108	090700	34166980	4035	4030	4035	4030	572
638	20250108	090600	31860010	4025	4025	4025	4020	409
639	20250108	090500	30213795	4010	4025	4025	4010	17
640	20250108	090400	30145610	4000	4000	4000	4000	0
641	20250108	090300	30145610	4000	4015	4035	4000	70
642	20250108	090200	29863975	4000	4000	4000	4000	0
643	20250108	090100	29863975	4000	4010	4010	3995	4591
644	20250108	090000	11516200	4010	4000	4010	4000	2879