KissMeData/004380/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	184200	472597000	9750	9750	9750	9750	418
3	20250124	184100	472597000	9750	9750	9750	9750	0
4	20250124	184000	472597000	9750	9750	9750	9750	0
5	20250124	183900	472597000	9750	9750	9750	9750	0
6	20250124	183800	472597000	9750	9750	9750	9750	0
7	20250124	183700	472597000	9750	9750	9750	9750	0
8	20250124	183600	472597000	9750	9750	9750	9750	0
9	20250124	183500	472597000	9750	9750	9750	9750	0
10	20250124	183400	472597000	9750	9750	9750	9750	0
11	20250124	183300	472597000	9750	9750	9750	9750	0
12	20250124	183200	472597000	9750	9750	9750	9750	0
13	20250124	183100	472597000	9750	9750	9750	9750	0
14	20250124	183000	472597000	9750	9750	9750	9750	0
15	20250124	182900	472597000	9750	9750	9750	9750	0
16	20250124	182800	472597000	9750	9750	9750	9750	0
17	20250124	182700	472597000	9750	9750	9750	9750	0
18	20250124	182600	472597000	9750	9750	9750	9750	0
19	20250124	182500	472597000	9750	9750	9750	9750	0
20	20250124	182400	472597000	9750	9750	9750	9750	0
21	20250124	182300	472597000	9750	9750	9750	9750	0
22	20250124	182200	472597000	9750	9750	9750	9750	0
23	20250124	182100	472597000	9750	9750	9750	9750	0
24	20250124	182000	472597000	9750	9750	9750	9750	0
25	20250124	181900	472597000	9750	9750	9750	9750	0
26	20250124	181800	472597000	9750	9750	9750	9750	0
27	20250124	181700	472597000	9750	9750	9750	9750	0
28	20250124	181600	472597000	9750	9750	9750	9750	0
29	20250124	181500	472597000	9750	9750	9750	9750	0
30	20250124	181400	472597000	9750	9750	9750	9750	0
31	20250124	181300	472597000	9750	9750	9750	9750	0
32	20250124	181200	472597000	9750	9750	9750	9750	418
33	20250124	181100	472597000	9750	9750	9750	9750	0
34	20250124	181000	472597000	9750	9750	9750	9750	0
35	20250124	180900	472597000	9750	9750	9750	9750	0
36	20250124	180800	472597000	9750	9750	9750	9750	0
37	20250124	180700	472597000	9750	9750	9750	9750	0
38	20250124	180600	472597000	9750	9750	9750	9750	0
39	20250124	180500	472597000	9750	9750	9750	9750	0
40	20250124	180400	472597000	9750	9750	9750	9750	0
41	20250124	180300	472597000	9750	9750	9750	9750	0
42	20250124	180200	472597000	9750	9750	9750	9750	0
43	20250124	180100	472597000	9750	9750	9750	9750	0
44	20250124	180000	472597000	9750	9750	9750	9750	0
45	20250124	175900	472597000	9750	9750	9750	9750	0
46	20250124	175800	472597000	9750	9750	9750	9750	0
47	20250124	175700	472597000	9750	9750	9750	9750	0
48	20250124	175600	472597000	9750	9750	9750	9750	0
49	20250124	175500	472597000	9750	9750	9750	9750	0
50	20250124	175400	472597000	9750	9750	9750	9750	0
51	20250124	175300	472597000	9750	9750	9750	9750	0
52	20250124	175200	472597000	9750	9750	9750	9750	0
53	20250124	175100	472597000	9750	9750	9750	9750	0
54	20250124	175000	472597000	9750	9750	9750	9750	0
55	20250124	174900	472597000	9750	9750	9750	9750	0
56	20250124	174800	472597000	9750	9750	9750	9750	0
57	20250124	174700	472597000	9750	9750	9750	9750	0
58	20250124	174600	472597000	9750	9750	9750	9750	0
59	20250124	174500	472597000	9750	9750	9750	9750	0
60	20250124	174400	472597000	9750	9750	9750	9750	0
61	20250124	174300	472597000	9750	9750	9750	9750	0
62	20250124	174200	472597000	9750	9750	9750	9750	418
63	20250124	174100	472597000	9750	9750	9750	9750	0
64	20250124	174000	472597000	9750	9750	9750	9750	0
65	20250124	173900	472597000	9750	9750	9750	9750	0
66	20250124	173800	472597000	9750	9750	9750	9750	0
67	20250124	173700	472597000	9750	9750	9750	9750	0
68	20250124	173600	472597000	9750	9750	9750	9750	0
69	20250124	173500	472597000	9750	9750	9750	9750	0
70	20250124	173400	472597000	9750	9750	9750	9750	0
71	20250124	173300	472597000	9750	9750	9750	9750	0
72	20250124	173200	472597000	9750	9750	9750	9750	0
73	20250124	173100	472597000	9750	9750	9750	9750	0
74	20250124	173000	472597000	9750	9750	9750	9750	0
75	20250124	172900	472597000	9750	9750	9750	9750	0
76	20250124	172800	472597000	9750	9750	9750	9750	0
77	20250124	172700	472597000	9750	9750	9750	9750	0
78	20250124	172600	472597000	9750	9750	9750	9750	0
79	20250124	172500	472597000	9750	9750	9750	9750	0
80	20250124	172400	472597000	9750	9750	9750	9750	0
81	20250124	172300	472597000	9750	9750	9750	9750	0
82	20250124	172200	472597000	9750	9750	9750	9750	0
83	20250124	172100	472597000	9750	9750	9750	9750	0
84	20250124	172000	472597000	9750	9750	9750	9750	0
85	20250124	171900	472597000	9750	9750	9750	9750	0
86	20250124	171800	472597000	9750	9750	9750	9750	0
87	20250124	171700	472597000	9750	9750	9750	9750	0
88	20250124	171600	472597000	9750	9750	9750	9750	0
89	20250124	171500	472597000	9750	9750	9750	9750	0
90	20250124	171400	472597000	9750	9750	9750	9750	0
91	20250124	171300	472597000	9750	9750	9750	9750	0
92	20250124	171200	472597000	9750	9750	9750	9750	418
93	20250124	171100	472597000	9750	9750	9750	9750	0
94	20250124	171000	472597000	9750	9750	9750	9750	0
95	20250124	170900	472597000	9750	9750	9750	9750	0
96	20250124	170800	472597000	9750	9750	9750	9750	0
97	20250124	170700	472597000	9750	9750	9750	9750	0
98	20250124	170600	472597000	9750	9750	9750	9750	0
99	20250124	170500	472597000	9750	9750	9750	9750	0
100	20250124	170400	472597000	9750	9750	9750	9750	0
101	20250124	170300	472597000	9750	9750	9750	9750	0
102	20250124	170200	472597000	9750	9750	9750	9750	0
103	20250124	170100	472597000	9750	9750	9750	9750	0
104	20250124	170000	472597000	9750	9750	9750	9750	0
105	20250124	165900	472597000	9750	9750	9750	9750	0
106	20250124	165800	472597000	9750	9750	9750	9750	0
107	20250124	165700	472597000	9750	9750	9750	9750	0
108	20250124	165600	472597000	9750	9750	9750	9750	0
109	20250124	165500	472597000	9750	9750	9750	9750	0
110	20250124	165400	472597000	9750	9750	9750	9750	0
111	20250124	165300	472597000	9750	9750	9750	9750	0
112	20250124	165200	472597000	9750	9750	9750	9750	0
113	20250124	165100	472597000	9750	9750	9750	9750	0
114	20250124	165000	472597000	9750	9750	9750	9750	0
115	20250124	164900	472597000	9750	9750	9750	9750	0
116	20250124	164800	472597000	9750	9750	9750	9750	0
117	20250124	164700	472597000	9750	9750	9750	9750	0
118	20250124	164600	472597000	9750	9750	9750	9750	0
119	20250124	164500	472597000	9750	9750	9750	9750	0
120	20250124	164400	472597000	9750	9750	9750	9750	0
121	20250124	164300	472597000	9750	9750	9750	9750	0
122	20250124	164200	472597000	9750	9750	9750	9750	418
123	20250124	164100	472597000	9750	9750	9750	9750	0
124	20250124	164000	472597000	9750	9750	9750	9750	0
125	20250124	163900	472597000	9750	9750	9750	9750	0
126	20250124	163800	472597000	9750	9750	9750	9750	0
127	20250124	163700	472597000	9750	9750	9750	9750	0
128	20250124	163600	472597000	9750	9750	9750	9750	0
129	20250124	163500	472597000	9750	9750	9750	9750	0
130	20250124	163400	472597000	9750	9750	9750	9750	0
131	20250124	163300	472597000	9750	9750	9750	9750	0
132	20250124	163200	472597000	9750	9750	9750	9750	0
133	20250124	163100	472597000	9750	9750	9750	9750	0
134	20250124	163000	472597000	9750	9750	9750	9750	0
135	20250124	162900	472597000	9750	9750	9750	9750	0
136	20250124	162800	472597000	9750	9750	9750	9750	0
137	20250124	162700	472597000	9750	9750	9750	9750	0
138	20250124	162600	472597000	9750	9750	9750	9750	0
139	20250124	162500	472597000	9750	9750	9750	9750	0
140	20250124	162400	472597000	9750	9750	9750	9750	0
141	20250124	162300	472597000	9750	9750	9750	9750	0
142	20250124	162200	472597000	9750	9750	9750	9750	0
143	20250124	162100	472597000	9750	9750	9750	9750	0
144	20250124	162000	472597000	9750	9750	9750	9750	0
145	20250124	161900	472597000	9750	9750	9750	9750	0
146	20250124	161800	472597000	9750	9750	9750	9750	0
147	20250124	161700	472597000	9750	9750	9750	9750	0
148	20250124	161600	472597000	9750	9750	9750	9750	0
149	20250124	161500	472597000	9750	9750	9750	9750	0
150	20250124	161400	472597000	9750	9750	9750	9750	0
151	20250124	161300	472597000	9750	9750	9750	9750	0
152	20250124	161200	472597000	9750	9750	9750	9750	418
153	20250124	161100	472597000	9750	9750	9750	9750	0
154	20250124	161000	472597000	9750	9750	9750	9750	0
155	20250124	160900	472597000	9750	9750	9750	9750	0
156	20250124	160800	472597000	9750	9750	9750	9750	0
157	20250124	160700	472597000	9750	9750	9750	9750	0
158	20250124	160600	472597000	9750	9750	9750	9750	0
159	20250124	160500	472597000	9750	9750	9750	9750	0
160	20250124	160400	472597000	9750	9750	9750	9750	0
161	20250124	160300	472597000	9750	9750	9750	9750	0
162	20250124	160200	472597000	9750	9750	9750	9750	0
163	20250124	160100	472597000	9750	9750	9750	9750	0
164	20250124	160000	472597000	9750	9750	9750	9750	0
165	20250124	155900	472597000	9750	9750	9750	9750	0
166	20250124	155800	472597000	9750	9750	9750	9750	0
167	20250124	155700	472597000	9750	9750	9750	9750	0
168	20250124	155600	472597000	9750	9750	9750	9750	0
169	20250124	155500	472597000	9750	9750	9750	9750	0
170	20250124	155400	472597000	9750	9750	9750	9750	0
171	20250124	155300	472597000	9750	9750	9750	9750	0
172	20250124	155200	472597000	9750	9750	9750	9750	0
173	20250124	155100	472597000	9750	9750	9750	9750	0
174	20250124	155000	472597000	9750	9750	9750	9750	0
175	20250124	154900	472597000	9750	9750	9750	9750	0
176	20250124	154800	472597000	9750	9750	9750	9750	0
177	20250124	154700	472597000	9750	9750	9750	9750	0
178	20250124	154600	472597000	9750	9750	9750	9750	0
179	20250124	154500	472597000	9750	9750	9750	9750	0
180	20250124	154400	472597000	9750	9750	9750	9750	0
181	20250124	154300	472597000	9750	9750	9750	9750	0
182	20250124	154200	472597000	9750	9750	9750	9750	418
183	20250124	154100	472597000	9750	9750	9750	9750	0
184	20250124	154000	472597000	9750	9750	9750	9750	0
185	20250124	153900	472597000	9750	9750	9750	9750	0
186	20250124	153800	472597000	9750	9750	9750	9750	0
187	20250124	153700	472597000	9750	9750	9750	9750	0
188	20250124	153600	472597000	9750	9750	9750	9750	0
189	20250124	153500	472597000	9750	9750	9750	9750	0
190	20250124	153400	472597000	9750	9750	9750	9750	0
191	20250124	153300	472597000	9750	9750	9750	9750	0
192	20250124	153200	472597000	9750	9750	9750	9750	0
193	20250124	153100	472597000	9750	9750	9750	9750	0
194	20250124	153000	472597000	9750	9750	9750	9750	418
195	20250124	152900	468521500	9790	9790	9790	9790	0
196	20250124	152800	468521500	9790	9790	9790	9790	0
197	20250124	152700	468521500	9790	9790	9790	9790	0
198	20250124	152600	468521500	9790	9790	9790	9790	0
199	20250124	152500	468521500	9790	9790	9790	9790	0
200	20250124	152400	468521500	9790	9790	9790	9790	0
201	20250124	152300	468521500	9790	9790	9790	9790	0
202	20250124	152200	468521500	9790	9790	9790	9790	0
203	20250124	152100	468521500	9790	9790	9790	9790	0
204	20250124	152000	468521500	9790	9790	9790	9790	0
205	20250124	151900	468521500	9790	9770	9790	9770	50
206	20250124	151800	468032980	9770	9770	9770	9770	0
207	20250124	151700	468032980	9770	9770	9770	9770	1
208	20250124	151600	468023210	9740	9740	9740	9740	0
209	20250124	151500	468023210	9740	9740	9740	9740	497
210	20250124	151400	463182430	9760	9760	9760	9760	2
211	20250124	151300	463162910	9740	9750	9750	9740	20
212	20250124	151200	462968080	9760	9750	9760	9750	71
213	20250124	151100	462275820	9750	9750	9750	9750	0
214	20250124	151000	462275820	9750	9750	9750	9750	126
215	20250124	150900	461047320	9750	9730	9750	9730	34
216	20250124	150800	460716460	9730	9750	9750	9730	38
217	20250124	150700	460346100	9750	9750	9750	9750	5
218	20250124	150600	460297350	9750	9730	9750	9730	38
219	20250124	150500	459927590	9730	9730	9730	9730	200
220	20250124	150400	457981590	9750	9740	9750	9740	161
221	20250124	150300	456413240	9740	9750	9750	9740	138
222	20250124	150200	455068740	9760	9760	9760	9760	0
223	20250124	150100	455068740	9760	9760	9760	9750	24
224	20250124	150000	454834630	9760	9760	9760	9760	0
225	20250124	145900	454834630	9760	9760	9760	9760	1
226	20250124	145800	454824870	9750	9750	9750	9750	0
227	20250124	145700	454824870	9750	9750	9750	9750	102
228	20250124	145600	453830370	9760	9760	9760	9760	10
229	20250124	145500	453732770	9760	9760	9760	9760	0
230	20250124	145400	453732770	9760	9760	9770	9760	181
231	20250124	145300	451966200	9760	9760	9760	9760	27
232	20250124	145200	451702680	9770	9770	9770	9770	0
233	20250124	145100	451702680	9770	9770	9770	9770	0
234	20250124	145000	451702680	9770	9770	9770	9770	0
235	20250124	144900	451702680	9770	9770	9770	9770	119
236	20250124	144800	450540050	9770	9770	9770	9770	7
237	20250124	144700	450471660	9770	9770	9770	9770	38
238	20250124	144600	450100400	9770	9760	9770	9760	13
239	20250124	144500	449973490	9770	9770	9770	9770	12
240	20250124	144400	449856250	9770	9770	9770	9770	0
241	20250124	144300	449856250	9770	9770	9770	9770	1
242	20250124	144200	449846480	9770	9770	9770	9770	0
243	20250124	144100	449846480	9770	9770	9770	9770	1
244	20250124	144000	449836710	9760	9770	9770	9760	4
245	20250124	143900	449797660	9770	9770	9770	9770	8
246	20250124	143800	449719500	9780	9780	9780	9780	1
247	20250124	143700	449709720	9770	9770	9770	9770	100
248	20250124	143600	448732720	9770	9760	9770	9760	51
249	20250124	143500	448234530	9760	9760	9760	9760	0
250	20250124	143400	448234530	9760	9760	9760	9760	42
251	20250124	143300	447824610	9760	9760	9760	9760	23
252	20250124	143200	447600130	9780	9780	9780	9780	1
253	20250124	143100	447590350	9760	9760	9760	9760	1
254	20250124	143000	447580590	9790	9790	9790	9790	0
255	20250124	142900	447580590	9790	9760	9790	9760	7
256	20250124	142800	447512120	9790	9790	9790	9790	0
257	20250124	142700	447512120	9790	9790	9790	9790	51
258	20250124	142600	447012830	9800	9800	9800	9800	0
259	20250124	142500	447012830	9800	9800	9800	9800	1
260	20250124	142400	447003030	9790	9790	9790	9790	293
261	20250124	142300	444134560	9790	9790	9790	9790	3
262	20250124	142200	444105190	9760	9800	9800	9760	411
263	20250124	142100	440093790	9810	9810	9810	9810	3
264	20250124	142000	440064360	9810	9810	9810	9810	1
265	20250124	141900	440054550	9800	9800	9800	9800	31
266	20250124	141800	439750750	9790	9770	9790	9770	337
267	20250124	141700	436452520	9790	9790	9790	9790	0
268	20250124	141600	436452520	9790	9790	9790	9790	0
269	20250124	141500	436452520	9790	9790	9790	9790	0
270	20250124	141400	436452520	9790	9790	9790	9790	1
271	20250124	141300	436442730	9790	9760	9790	9750	101
272	20250124	141200	435457170	9790	9790	9790	9790	0
273	20250124	141100	435457170	9790	9790	9790	9790	0
274	20250124	141000	435457170	9790	9790	9790	9790	0
275	20250124	140900	435457170	9790	9790	9790	9790	4
276	20250124	140800	435418010	9760	9790	9790	9760	2
277	20250124	140700	435398460	9770	9770	9770	9770	23
278	20250124	140600	435173750	9790	9790	9790	9790	0
279	20250124	140500	435173750	9790	9790	9790	9790	3
280	20250124	140400	435144380	9790	9780	9790	9780	7
281	20250124	140300	435075860	9780	9780	9780	9780	15
282	20250124	140200	434929160	9780	9780	9780	9780	0
283	20250124	140100	434929160	9780	9780	9780	9780	5
284	20250124	140000	434880260	9780	9780	9780	9780	0
285	20250124	135900	434880260	9780	9780	9780	9780	0
286	20250124	135800	434880260	9780	9780	9780	9780	1
287	20250124	135700	434870480	9760	9760	9760	9760	0
288	20250124	135600	434870480	9760	9760	9760	9760	0
289	20250124	135500	434870480	9760	9760	9760	9760	2
290	20250124	135400	434850960	9790	9790	9790	9790	6
291	20250124	135300	434792220	9790	9790	9790	9790	148
292	20250124	135200	433343300	9790	9790	9790	9790	0
293	20250124	135100	433343300	9790	9790	9790	9790	112
294	20250124	135000	432246820	9790	9780	9790	9780	3
295	20250124	134900	432217470	9770	9770	9770	9770	456
296	20250124	134800	427762350	9770	9770	9770	9770	0
297	20250124	134700	427762350	9770	9770	9770	9770	1
298	20250124	134600	427752580	9730	9730	9730	9730	0
299	20250124	134500	427752580	9730	9730	9730	9730	116
300	20250124	134400	426623900	9730	9730	9730	9730	10
301	20250124	134300	426526600	9730	9730	9730	9730	600
302	20250124	134200	420688600	9730	9740	9740	9730	51
303	20250124	134100	420191870	9750	9750	9750	9750	508
304	20250124	134000	415238870	9760	9770	9780	9750	1225
305	20250124	133900	403292870	9770	9770	9770	9770	20
306	20250124	133800	403097470	9780	9780	9780	9780	0
307	20250124	133700	403097470	9780	9780	9780	9780	0
308	20250124	133600	403097470	9780	9780	9780	9780	0
309	20250124	133500	403097470	9780	9760	9780	9760	61
310	20250124	133400	402500910	9780	9780	9780	9780	1
311	20250124	133300	402491130	9750	9750	9750	9750	0
312	20250124	133200	402491130	9750	9770	9770	9750	3001
313	20250124	133100	373210810	9790	9790	9790	9790	2
314	20250124	133000	373191230	9770	9770	9770	9770	15
315	20250124	132900	373044680	9760	9760	9760	9760	370
316	20250124	132800	369433480	9770	9770	9770	9770	34
317	20250124	132700	369101300	9790	9790	9790	9790	1
318	20250124	132600	369091510	9770	9770	9770	9770	20
319	20250124	132500	368896110	9770	9770	9770	9770	0
320	20250124	132400	368896110	9770	9770	9770	9770	0
321	20250124	132300	368896110	9770	9790	9790	9770	184
322	20250124	132200	367097430	9780	9780	9780	9780	100
323	20250124	132100	366119430	9780	9780	9780	9780	52
324	20250124	132000	365610870	9790	9790	9790	9790	0
325	20250124	131900	365610870	9790	9790	9790	9790	1
326	20250124	131800	365601080	9770	9770	9770	9770	0
327	20250124	131700	365601080	9770	9770	9770	9770	0
328	20250124	131600	365601080	9770	9770	9770	9770	7
329	20250124	131500	365532690	9770	9770	9770	9770	0
330	20250124	131400	365532690	9770	9780	9780	9770	164
331	20250124	131300	363929600	9800	9800	9800	9800	30
332	20250124	131200	363635600	9780	9780	9780	9780	0
333	20250124	131100	363635600	9780	9780	9780	9780	50
334	20250124	131000	363146600	9780	9780	9780	9780	0
335	20250124	130900	363146600	9780	9780	9780	9780	0
336	20250124	130800	363146600	9780	9780	9780	9780	300
337	20250124	130700	360212600	9780	9780	9780	9780	0
338	20250124	130600	360212600	9780	9780	9780	9780	0
339	20250124	130500	360212600	9780	9780	9780	9780	37
340	20250124	130400	359850740	9780	9790	9790	9780	211
341	20250124	130300	357785980	9810	9810	9810	9810	0
342	20250124	130200	357785980	9810	9810	9810	9810	0
343	20250124	130100	357785980	9810	9810	9810	9810	0
344	20250124	130000	357785980	9810	9810	9810	9810	0
345	20250124	125900	357785980	9810	9810	9810	9810	80
346	20250124	125800	357001180	9820	9820	9820	9820	0
347	20250124	125700	357001180	9820	9820	9820	9820	1
348	20250124	125600	356991360	9820	9820	9820	9820	0
349	20250124	125500	356991360	9820	9820	9820	9820	100
350	20250124	125400	356009360	9820	9820	9820	9820	0
351	20250124	125300	356009360	9820	9820	9820	9820	2
352	20250124	125200	355989720	9820	9820	9820	9820	3
353	20250124	125100	355960260	9820	9810	9820	9810	20
354	20250124	125000	355763960	9820	9820	9820	9820	0
355	20250124	124900	355763960	9820	9820	9820	9820	0
356	20250124	124800	355763960	9820	9820	9820	9820	0
357	20250124	124700	355763960	9820	9820	9820	9820	0
358	20250124	124600	355763960	9820	9820	9820	9820	0
359	20250124	124500	355763960	9820	9820	9820	9820	3
360	20250124	124400	355734500	9840	9840	9840	9840	0
361	20250124	124300	355734500	9840	9840	9840	9840	0
362	20250124	124200	355734500	9840	9840	9840	9840	0
363	20250124	124100	355734500	9840	9840	9840	9840	0
364	20250124	124000	355734500	9840	9840	9840	9840	0
365	20250124	123900	355734500	9840	9840	9840	9840	0
366	20250124	123800	355734500	9840	9840	9840	9840	0
367	20250124	123700	355734500	9840	9840	9840	9840	0
368	20250124	123600	355734500	9840	9840	9840	9840	0
369	20250124	123500	355734500	9840	9840	9840	9840	0
370	20250124	123400	355734500	9840	9840	9840	9840	0
371	20250124	123300	355734500	9840	9840	9840	9840	3
372	20250124	123200	355704980	9840	9840	9840	9840	0
373	20250124	123100	355704980	9840	9840	9840	9840	25
374	20250124	123000	355458980	9840	9840	9840	9840	4
375	20250124	122900	355419620	9850	9810	9850	9770	1001
376	20250124	122800	345635580	9810	9810	9810	9810	1000
377	20250124	122700	335825580	9850	9850	9850	9850	1
378	20250124	122600	335815730	9810	9850	9850	9810	224
379	20250124	122500	333612730	9850	9850	9850	9850	1
380	20250124	122400	333602880	9840	9840	9840	9840	1
381	20250124	122300	333593040	9850	9850	9850	9850	0
382	20250124	122200	333593040	9850	9850	9850	9850	0
383	20250124	122100	333593040	9850	9850	9850	9850	3
384	20250124	122000	333563490	9830	9830	9830	9830	11
385	20250124	121900	333455360	9850	9850	9850	9850	0
386	20250124	121800	333455360	9850	9830	9850	9830	144
387	20250124	121700	332037020	9840	9820	9850	9820	111
388	20250124	121600	330944130	9800	9800	9800	9800	42
389	20250124	121500	330532530	9800	9800	9800	9800	0
390	20250124	121400	330532530	9800	9800	9800	9800	19
391	20250124	121300	330346330	9820	9820	9820	9820	5
392	20250124	121200	330297230	9820	9820	9820	9820	0
393	20250124	121100	330297230	9820	9820	9820	9820	4
394	20250124	121000	330257950	9800	9800	9800	9800	0
395	20250124	120900	330257950	9800	9800	9800	9800	9
396	20250124	120800	330169750	9800	9800	9800	9800	100
397	20250124	120700	329189750	9800	9800	9800	9800	0
398	20250124	120600	329189750	9800	9800	9800	9800	0
399	20250124	120500	329189750	9800	9800	9800	9800	0
400	20250124	120400	329189750	9800	9800	9800	9800	1
401	20250124	120300	329179950	9800	9800	9800	9800	0
402	20250124	120200	329179950	9800	9800	9800	9800	0
403	20250124	120100	329179950	9800	9800	9800	9800	0
404	20250124	120000	329179950	9800	9800	9800	9800	0
405	20250124	115900	329179950	9800	9800	9800	9800	39
406	20250124	115800	328797750	9800	9800	9800	9800	500
407	20250124	115700	323897750	9800	9800	9800	9800	0
408	20250124	115600	323897750	9800	9800	9800	9800	1
409	20250124	115500	323887950	9790	9790	9790	9790	1
410	20250124	115400	323878160	9820	9820	9820	9820	5
411	20250124	115300	323829060	9820	9820	9820	9820	0
412	20250124	115200	323829060	9820	9820	9820	9820	0
413	20250124	115100	323829060	9820	9820	9820	9820	2
414	20250124	115000	323809420	9820	9820	9820	9820	0
415	20250124	114900	323809420	9820	9820	9820	9820	0
416	20250124	114800	323809420	9820	9820	9820	9820	315
417	20250124	114700	320716120	9820	9820	9820	9820	1
418	20250124	114600	320706300	9790	9790	9790	9790	0
419	20250124	114500	320706300	9790	9810	9810	9790	161
420	20250124	114400	319128210	9810	9820	9830	9810	12
421	20250124	114300	319010460	9820	9820	9820	9820	19
422	20250124	114200	318823880	9830	9830	9830	9820	11
423	20250124	114100	318715800	9830	9830	9830	9830	0
424	20250124	114000	318715800	9830	9830	9830	9830	138
425	20250124	113900	317359260	9830	9830	9830	9830	0
426	20250124	113800	317359260	9830	9830	9830	9830	1
427	20250124	113700	317349430	9820	9820	9820	9820	0
428	20250124	113600	317349430	9820	9820	9820	9820	16
429	20250124	113500	317192310	9830	9800	9830	9800	51
430	20250124	113400	316692480	9830	9830	9830	9830	0
431	20250124	113300	316692480	9830	9830	9830	9830	0
432	20250124	113200	316692480	9830	9830	9830	9830	86
433	20250124	113100	315847100	9830	9830	9830	9830	27
434	20250124	113000	315581690	9830	9830	9830	9830	1
435	20250124	112900	315571860	9820	9820	9820	9820	29
436	20250124	112800	315287080	9830	9830	9830	9830	1
437	20250124	112700	315277250	9830	9820	9830	9790	446
438	20250124	112600	310893930	9820	9810	9820	9810	32
439	20250124	112500	310579940	9810	9800	9810	9800	118
440	20250124	112400	309423470	9780	9780	9780	9780	4
441	20250124	112300	309384350	9780	9780	9780	9780	0
442	20250124	112200	309384350	9780	9790	9790	9780	2
443	20250124	112100	309364780	9800	9800	9800	9780	12
444	20250124	112000	309247200	9780	9790	9790	9780	55
445	20250124	111900	308709290	9780	9780	9780	9780	0
446	20250124	111800	308709290	9780	9780	9780	9780	0
447	20250124	111700	308709290	9780	9800	9800	9780	201
448	20250124	111600	306743440	9790	9790	9790	9790	0
449	20250124	111500	306743440	9790	9790	9790	9790	100
450	20250124	111400	305764440	9800	9810	9810	9800	119
451	20250124	111300	304597570	9810	9810	9810	9810	310
452	20250124	111200	301556470	9810	9810	9810	9810	189
453	20250124	111100	299702380	9810	9810	9810	9810	0
454	20250124	111000	299702380	9810	9810	9810	9810	0
455	20250124	110900	299702380	9810	9810	9810	9810	150
456	20250124	110800	298230880	9810	9810	9810	9810	0
457	20250124	110700	298230880	9810	9810	9810	9810	0
458	20250124	110600	298230880	9810	9810	9810	9810	16
459	20250124	110500	298073920	9810	9810	9810	9810	1
460	20250124	110400	298064110	9830	9830	9830	9830	0
461	20250124	110300	298064110	9830	9830	9830	9830	25
462	20250124	110200	297818360	9820	9820	9820	9820	40
463	20250124	110100	297425560	9810	9810	9810	9810	0
464	20250124	110000	297425560	9810	9810	9810	9810	0
465	20250124	105900	297425560	9810	9850	9850	9810	102
466	20250124	105800	296424900	9850	9820	9850	9820	116
467	20250124	105700	295285750	9840	9840	9840	9840	20
468	20250124	105600	295088950	9840	9840	9840	9840	1
469	20250124	105500	295079110	9820	9820	9820	9820	3
470	20250124	105400	295049650	9820	9820	9820	9820	0
471	20250124	105300	295049650	9820	9820	9820	9820	4
472	20250124	105200	295010370	9820	9820	9820	9820	0
473	20250124	105100	295010370	9820	9820	9820	9820	31
474	20250124	105000	294705950	9820	9820	9820	9820	1
475	20250124	104900	294696130	9820	9820	9820	9820	0
476	20250124	104800	294696130	9820	9820	9820	9820	0
477	20250124	104700	294696130	9820	9820	9820	9820	105
478	20250124	104600	293665030	9820	9820	9820	9820	359
479	20250124	104500	290139650	9820	9820	9820	9820	1
480	20250124	104400	290129830	9820	9820	9820	9820	328
481	20250124	104300	286908870	9790	9790	9790	9790	60
482	20250124	104200	286321470	9800	9800	9800	9800	71
483	20250124	104100	285625670	9800	9800	9800	9800	0
484	20250124	104000	285625670	9800	9810	9810	9800	44
485	20250124	103900	285194080	9820	9820	9820	9820	87
486	20250124	103800	284339740	9820	9820	9820	9820	0
487	20250124	103700	284339740	9820	9870	9870	9820	6
488	20250124	103600	284280770	9880	9870	9880	9870	7
489	20250124	103500	284211670	9800	9840	9840	9800	2025
490	20250124	103400	264339460	9840	9840	9840	9840	57
491	20250124	103300	263778580	9840	9840	9840	9840	0
492	20250124	103200	263778580	9840	9870	9870	9840	692
493	20250124	103100	256960830	9880	9880	9880	9880	0
494	20250124	103000	256960830	9880	9890	9890	9880	86
495	20250124	102900	256110650	9890	9910	9910	9890	435
496	20250124	102800	251804180	9920	9960	9960	9920	539
497	20250124	102700	246442130	9970	9960	9970	9960	32
498	20250124	102600	246123400	9970	9960	9970	9960	271
499	20250124	102500	243424140	9950	9940	9950	9940	53
500	20250124	102400	242897000	9930	9900	9930	9900	175
501	20250124	102300	241161890	9900	9900	9900	9900	11
502	20250124	102200	241052990	9900	9900	9910	9900	59
503	20250124	102100	240468870	9880	9910	9910	9880	1420
504	20250124	102000	226431970	9910	9940	9940	9910	607
505	20250124	101900	220411560	9940	9950	9950	9940	135
506	20250124	101800	219069650	9940	9950	9950	9940	147
507	20250124	101700	217607160	9940	9940	9950	9940	608
508	20250124	101600	211563590	9970	9980	9980	9970	1121
509	20250124	101500	200387210	9970	9950	9980	9950	856
510	20250124	101400	191853040	9980	9970	9990	9970	726
511	20250124	101300	184607520	9970	9940	10000	9920	4495
512	20250124	101200	139739100	9950	9910	9950	9910	337
513	20250124	101100	136396120	9910	9890	9910	9880	494
514	20250124	101000	131506380	9890	9880	9900	9860	59
515	20250124	100900	130922940	9870	9880	9900	9870	133
516	20250124	100800	129608750	9880	9840	9880	9840	381
517	20250124	100700	125852630	9840	9820	9840	9820	101
518	20250124	100600	124859810	9820	9780	9820	9780	349
519	20250124	100500	121438850	9780	9780	9780	9780	50
520	20250124	100400	120949850	9790	9790	9790	9790	26
521	20250124	100300	120695310	9780	9760	9780	9760	1604
522	20250124	100200	105013370	9750	9760	9760	9750	162
523	20250124	100100	103432270	9760	9760	9760	9760	2
524	20250124	100000	103412750	9730	9730	9730	9730	0
525	20250124	095900	103412750	9730	9730	9730	9730	14
526	20250124	095800	103276530	9730	9730	9730	9730	15
527	20250124	095700	103130580	9740	9750	9750	9740	60
528	20250124	095600	102545880	9720	9720	9720	9720	200
529	20250124	095500	100601880	9720	9770	9770	9720	3
530	20250124	095400	100572620	9770	9750	9770	9750	508
531	20250124	095300	95611080	9740	9740	9740	9740	50
532	20250124	095200	95124080	9740	9740	9740	9740	2
533	20250124	095100	95104600	9740	9740	9740	9740	48
534	20250124	095000	94637080	9720	9750	9750	9720	116
535	20250124	094900	93509140	9750	9750	9750	9750	32
536	20250124	094800	93197140	9750	9750	9750	9750	0
537	20250124	094700	93197140	9750	9740	9750	9740	322
538	20250124	094600	90057940	9750	9740	9750	9740	526
539	20250124	094500	84932620	9700	9730	9740	9700	271
540	20250124	094400	82295790	9730	9730	9730	9730	1
541	20250124	094300	82286060	9730	9730	9730	9730	0
542	20250124	094200	82286060	9730	9730	9730	9730	21
543	20250124	094100	82081730	9730	9720	9730	9720	55
544	20250124	094000	81546680	9730	9730	9730	9730	9
545	20250124	093900	81459110	9730	9730	9730	9730	3
546	20250124	093800	81429920	9700	9680	9700	9680	717
547	20250124	093700	74476530	9680	9690	9690	9680	114
548	20250124	093600	73372340	9690	9690	9690	9690	0
549	20250124	093500	73372340	9690	9690	9690	9690	5
550	20250124	093400	73323890	9690	9670	9690	9670	24
551	20250124	093300	73091390	9670	9670	9670	9670	20
552	20250124	093200	72897990	9670	9640	9670	9640	108
553	20250124	093100	71854350	9650	9650	9650	9650	1
554	20250124	093000	71844700	9620	9620	9620	9620	30
555	20250124	092900	71556100	9620	9620	9650	9620	62
556	20250124	092800	70958760	9620	9650	9650	9620	97
557	20250124	092700	70025320	9650	9650	9650	9650	20
558	20250124	092600	69832320	9650	9650	9650	9610	55
559	20250124	092500	69303570	9610	9620	9620	9610	401
560	20250124	092400	65449950	9650	9650	9650	9650	3
561	20250124	092300	65421000	9650	9640	9650	9610	1531
562	20250124	092200	50698480	9650	9670	9670	9650	397
563	20250124	092100	46866400	9680	9680	9680	9670	54
564	20250124	092000	46344190	9700	9670	9700	9670	10
565	20250124	091900	46247430	9670	9700	9700	9670	392
566	20250124	091800	42454000	9700	9730	9730	9700	68
567	20250124	091700	41793980	9740	9740	9740	9740	0
568	20250124	091600	41793980	9740	9700	9740	9700	70
569	20250124	091500	41113230	9700	9700	9700	9700	498
570	20250124	091400	36282630	9700	9700	9700	9700	6
571	20250124	091300	36224430	9740	9740	9740	9740	1
572	20250124	091200	36214690	9750	9740	9750	9740	164
573	20250124	091100	34616820	9740	9730	9740	9730	500
574	20250124	091000	29747920	9730	9690	9730	9690	98
575	20250124	090900	28797280	9690	9690	9690	9660	1231
576	20250124	090800	16904290	9690	9680	9690	9680	90
577	20250124	090700	16032210	9690	9700	9700	9680	301
578	20250124	090600	13115520	9650	9620	9650	9620	111
579	20250124	090500	12044430	9630	9640	9650	9630	36
580	20250124	090400	11697720	9630	9650	9650	9630	62
581	20250124	090300	11100420	9660	9660	9670	9600	430
582	20250124	090200	6952750	9600	9670	9670	9600	106
583	20250124	090100	5934300	9650	9650	9650	9650	131
584	20250124	090000	4670150	9650	9550	9650	9550	489