KissMeData/004380/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184200	778604480	9760	9760	9760	9760	1516
3	20250108	184100	778604480	9760	9760	9760	9760	0
4	20250108	184000	778604480	9760	9760	9760	9760	0
5	20250108	183900	778604480	9760	9760	9760	9760	0
6	20250108	183800	778604480	9760	9760	9760	9760	0
7	20250108	183700	778604480	9760	9760	9760	9760	0
8	20250108	183600	778604480	9760	9760	9760	9760	0
9	20250108	183500	778604480	9760	9760	9760	9760	0
10	20250108	183400	778604480	9760	9760	9760	9760	0
11	20250108	183300	778604480	9760	9760	9760	9760	0
12	20250108	183200	778604480	9760	9760	9760	9760	0
13	20250108	183100	778604480	9760	9760	9760	9760	0
14	20250108	183000	778604480	9760	9760	9760	9760	0
15	20250108	182900	778604480	9760	9760	9760	9760	0
16	20250108	182800	778604480	9760	9760	9760	9760	0
17	20250108	182700	778604480	9760	9760	9760	9760	0
18	20250108	182600	778604480	9760	9760	9760	9760	0
19	20250108	182500	778604480	9760	9760	9760	9760	0
20	20250108	182400	778604480	9760	9760	9760	9760	0
21	20250108	182300	778604480	9760	9760	9760	9760	0
22	20250108	182200	778604480	9760	9760	9760	9760	0
23	20250108	182100	778604480	9760	9760	9760	9760	0
24	20250108	182000	778604480	9760	9760	9760	9760	0
25	20250108	181900	778604480	9760	9760	9760	9760	0
26	20250108	181800	778604480	9760	9760	9760	9760	0
27	20250108	181700	778604480	9760	9760	9760	9760	0
28	20250108	181600	778604480	9760	9760	9760	9760	0
29	20250108	181500	778604480	9760	9760	9760	9760	0
30	20250108	181400	778604480	9760	9760	9760	9760	0
31	20250108	181300	778604480	9760	9760	9760	9760	0
32	20250108	181200	778604480	9760	9760	9760	9760	1516
33	20250108	181100	778604480	9760	9760	9760	9760	0
34	20250108	181000	778604480	9760	9760	9760	9760	0
35	20250108	180900	778604480	9760	9760	9760	9760	0
36	20250108	180800	778604480	9760	9760	9760	9760	0
37	20250108	180700	778604480	9760	9760	9760	9760	0
38	20250108	180600	778604480	9760	9760	9760	9760	0
39	20250108	180500	778604480	9760	9760	9760	9760	0
40	20250108	180400	778604480	9760	9760	9760	9760	0
41	20250108	180300	778604480	9760	9760	9760	9760	0
42	20250108	180200	778604480	9760	9760	9760	9760	0
43	20250108	180100	778604480	9760	9760	9760	9760	0
44	20250108	180000	778604480	9760	9760	9760	9760	0
45	20250108	175900	778604480	9760	9760	9760	9760	0
46	20250108	175800	778604480	9760	9760	9760	9760	0
47	20250108	175700	778604480	9760	9760	9760	9760	0
48	20250108	175600	778604480	9760	9760	9760	9760	0
49	20250108	175500	778604480	9760	9760	9760	9760	0
50	20250108	175400	778604480	9760	9760	9760	9760	0
51	20250108	175300	778604480	9760	9760	9760	9760	0
52	20250108	175200	778604480	9760	9760	9760	9760	0
53	20250108	175100	778604480	9760	9760	9760	9760	0
54	20250108	175000	778604480	9760	9760	9760	9760	0
55	20250108	174900	778604480	9760	9760	9760	9760	0
56	20250108	174800	778604480	9760	9760	9760	9760	0
57	20250108	174700	778604480	9760	9760	9760	9760	0
58	20250108	174600	778604480	9760	9760	9760	9760	0
59	20250108	174500	778604480	9760	9760	9760	9760	0
60	20250108	174400	778604480	9760	9760	9760	9760	0
61	20250108	174300	778604480	9760	9760	9760	9760	0
62	20250108	174200	778604480	9760	9760	9760	9760	1516
63	20250108	174100	778604480	9760	9760	9760	9760	0
64	20250108	174000	778604480	9760	9760	9760	9760	0
65	20250108	173900	778604480	9760	9760	9760	9760	0
66	20250108	173800	778604480	9760	9760	9760	9760	0
67	20250108	173700	778604480	9760	9760	9760	9760	0
68	20250108	173600	778604480	9760	9760	9760	9760	0
69	20250108	173500	778604480	9760	9760	9760	9760	0
70	20250108	173400	778604480	9760	9760	9760	9760	0
71	20250108	173300	778604480	9760	9760	9760	9760	0
72	20250108	173200	778604480	9760	9760	9760	9760	0
73	20250108	173100	778604480	9760	9760	9760	9760	0
74	20250108	173000	778604480	9760	9760	9760	9760	0
75	20250108	172900	778604480	9760	9760	9760	9760	0
76	20250108	172800	778604480	9760	9760	9760	9760	0
77	20250108	172700	778604480	9760	9760	9760	9760	0
78	20250108	172600	778604480	9760	9760	9760	9760	0
79	20250108	172500	778604480	9760	9760	9760	9760	0
80	20250108	172400	778604480	9760	9760	9760	9760	0
81	20250108	172300	778604480	9760	9760	9760	9760	0
82	20250108	172200	778604480	9760	9760	9760	9760	0
83	20250108	172100	778604480	9760	9760	9760	9760	0
84	20250108	172000	778604480	9760	9760	9760	9760	0
85	20250108	171900	778604480	9760	9760	9760	9760	0
86	20250108	171800	778604480	9760	9760	9760	9760	0
87	20250108	171700	778604480	9760	9760	9760	9760	0
88	20250108	171600	778604480	9760	9760	9760	9760	0
89	20250108	171500	778604480	9760	9760	9760	9760	0
90	20250108	171400	778604480	9760	9760	9760	9760	0
91	20250108	171300	778604480	9760	9760	9760	9760	0
92	20250108	171200	778604480	9760	9760	9760	9760	1516
93	20250108	171100	778604480	9760	9760	9760	9760	0
94	20250108	171000	778604480	9760	9760	9760	9760	0
95	20250108	170900	778604480	9760	9760	9760	9760	0
96	20250108	170800	778604480	9760	9760	9760	9760	0
97	20250108	170700	778604480	9760	9760	9760	9760	0
98	20250108	170600	778604480	9760	9760	9760	9760	0
99	20250108	170500	778604480	9760	9760	9760	9760	0
100	20250108	170400	778604480	9760	9760	9760	9760	0
101	20250108	170300	778604480	9760	9760	9760	9760	0
102	20250108	170200	778604480	9760	9760	9760	9760	0
103	20250108	170100	778604480	9760	9760	9760	9760	0
104	20250108	170000	778604480	9760	9760	9760	9760	0
105	20250108	165900	778604480	9760	9760	9760	9760	0
106	20250108	165800	778604480	9760	9760	9760	9760	0
107	20250108	165700	778604480	9760	9760	9760	9760	0
108	20250108	165600	778604480	9760	9760	9760	9760	0
109	20250108	165500	778604480	9760	9760	9760	9760	0
110	20250108	165400	778604480	9760	9760	9760	9760	0
111	20250108	165300	778604480	9760	9760	9760	9760	0
112	20250108	165200	778604480	9760	9760	9760	9760	0
113	20250108	165100	778604480	9760	9760	9760	9760	0
114	20250108	165000	778604480	9760	9760	9760	9760	0
115	20250108	164900	778604480	9760	9760	9760	9760	0
116	20250108	164800	778604480	9760	9760	9760	9760	0
117	20250108	164700	778604480	9760	9760	9760	9760	0
118	20250108	164600	778604480	9760	9760	9760	9760	0
119	20250108	164500	778604480	9760	9760	9760	9760	0
120	20250108	164400	778604480	9760	9760	9760	9760	0
121	20250108	164300	778604480	9760	9760	9760	9760	0
122	20250108	164200	778604480	9760	9760	9760	9760	1516
123	20250108	164100	778604480	9760	9760	9760	9760	0
124	20250108	164000	778604480	9760	9760	9760	9760	0
125	20250108	163900	778604480	9760	9760	9760	9760	0
126	20250108	163800	778604480	9760	9760	9760	9760	0
127	20250108	163700	778604480	9760	9760	9760	9760	0
128	20250108	163600	778604480	9760	9760	9760	9760	0
129	20250108	163500	778604480	9760	9760	9760	9760	0
130	20250108	163400	778604480	9760	9760	9760	9760	0
131	20250108	163300	778604480	9760	9760	9760	9760	0
132	20250108	163200	778604480	9760	9760	9760	9760	0
133	20250108	163100	778604480	9760	9760	9760	9760	0
134	20250108	163000	778604480	9760	9760	9760	9760	0
135	20250108	162900	778604480	9760	9760	9760	9760	0
136	20250108	162800	778604480	9760	9760	9760	9760	0
137	20250108	162700	778604480	9760	9760	9760	9760	0
138	20250108	162600	778604480	9760	9760	9760	9760	0
139	20250108	162500	778604480	9760	9760	9760	9760	0
140	20250108	162400	778604480	9760	9760	9760	9760	0
141	20250108	162300	778604480	9760	9760	9760	9760	0
142	20250108	162200	778604480	9760	9760	9760	9760	0
143	20250108	162100	778604480	9760	9760	9760	9760	0
144	20250108	162000	778604480	9760	9760	9760	9760	0
145	20250108	161900	778604480	9760	9760	9760	9760	0
146	20250108	161800	778604480	9760	9760	9760	9760	0
147	20250108	161700	778604480	9760	9760	9760	9760	0
148	20250108	161600	778604480	9760	9760	9760	9760	0
149	20250108	161500	778604480	9760	9760	9760	9760	0
150	20250108	161400	778604480	9760	9760	9760	9760	0
151	20250108	161300	778604480	9760	9760	9760	9760	0
152	20250108	161200	778604480	9760	9760	9760	9760	1516
153	20250108	161100	778604480	9760	9760	9760	9760	0
154	20250108	161000	778604480	9760	9760	9760	9760	0
155	20250108	160900	778604480	9760	9760	9760	9760	0
156	20250108	160800	778604480	9760	9760	9760	9760	0
157	20250108	160700	778604480	9760	9760	9760	9760	0
158	20250108	160600	778604480	9760	9760	9760	9760	0
159	20250108	160500	778604480	9760	9760	9760	9760	0
160	20250108	160400	778604480	9760	9760	9760	9760	0
161	20250108	160300	778604480	9760	9760	9760	9760	0
162	20250108	160200	778604480	9760	9760	9760	9760	0
163	20250108	160100	778604480	9760	9760	9760	9760	0
164	20250108	160000	778604480	9760	9760	9760	9760	0
165	20250108	155900	778604480	9760	9760	9760	9760	0
166	20250108	155800	778604480	9760	9760	9760	9760	0
167	20250108	155700	778604480	9760	9760	9760	9760	0
168	20250108	155600	778604480	9760	9760	9760	9760	0
169	20250108	155500	778604480	9760	9760	9760	9760	0
170	20250108	155400	778604480	9760	9760	9760	9760	0
171	20250108	155300	778604480	9760	9760	9760	9760	0
172	20250108	155200	778604480	9760	9760	9760	9760	0
173	20250108	155100	778604480	9760	9760	9760	9760	0
174	20250108	155000	778604480	9760	9760	9760	9760	0
175	20250108	154900	778604480	9760	9760	9760	9760	0
176	20250108	154800	778604480	9760	9760	9760	9760	0
177	20250108	154700	778604480	9760	9760	9760	9760	0
178	20250108	154600	778604480	9760	9760	9760	9760	0
179	20250108	154500	778604480	9760	9760	9760	9760	0
180	20250108	154400	778604480	9760	9760	9760	9760	0
181	20250108	154300	778604480	9760	9760	9760	9760	0
182	20250108	154200	778604480	9760	9760	9760	9760	1516
183	20250108	154100	778604480	9760	9760	9760	9760	0
184	20250108	154000	778604480	9760	9760	9760	9760	0
185	20250108	153900	778604480	9760	9760	9760	9760	0
186	20250108	153800	778604480	9760	9760	9760	9760	0
187	20250108	153700	778604480	9760	9760	9760	9760	0
188	20250108	153600	778604480	9760	9760	9760	9760	0
189	20250108	153500	778604480	9760	9760	9760	9760	0
190	20250108	153400	778604480	9760	9760	9760	9760	0
191	20250108	153300	778604480	9760	9760	9760	9760	0
192	20250108	153200	778604480	9760	9760	9760	9760	0
193	20250108	153100	778604480	9760	9760	9760	9760	0
194	20250108	153000	778604480	9760	9760	9760	9760	1516
195	20250108	152900	763808320	9760	9760	9760	9760	0
196	20250108	152800	763808320	9760	9760	9760	9760	0
197	20250108	152700	763808320	9760	9760	9760	9760	0
198	20250108	152600	763808320	9760	9760	9760	9760	0
199	20250108	152500	763808320	9760	9760	9760	9760	0
200	20250108	152400	763808320	9760	9760	9760	9760	0
201	20250108	152300	763808320	9760	9760	9760	9760	0
202	20250108	152200	763808320	9760	9760	9760	9760	0
203	20250108	152100	763808320	9760	9760	9760	9760	0
204	20250108	152000	763808320	9760	9760	9760	9760	0
205	20250108	151900	763808320	9760	9740	9760	9740	264
206	20250108	151800	761234280	9760	9750	9760	9740	103
207	20250108	151700	760230390	9750	9750	9750	9740	193
208	20250108	151600	758349450	9750	9760	9760	9750	22
209	20250108	151500	758134800	9760	9760	9760	9740	401
210	20250108	151400	754229020	9740	9750	9750	9740	903
211	20250108	151300	745425000	9750	9760	9760	9750	596
212	20250108	151200	739608160	9760	9770	9770	9760	573
213	20250108	151100	734015540	9780	9780	9780	9780	13
214	20250108	151000	733888400	9780	9770	9780	9770	29
215	20250108	150900	733604950	9770	9760	9770	9750	292
216	20250108	150800	730757470	9780	9760	9780	9760	6
217	20250108	150700	730698890	9780	9780	9780	9760	15
218	20250108	150600	730552390	9780	9760	9780	9760	45
219	20250108	150500	730112990	9780	9750	9780	9750	106
220	20250108	150400	729079310	9750	9750	9750	9750	30
221	20250108	150300	728786810	9790	9790	9790	9790	1
222	20250108	150200	728777020	9800	9800	9800	9800	11
223	20250108	150100	728669220	9740	9800	9800	9740	586
224	20250108	150000	722954660	9800	9800	9800	9800	21
225	20250108	145900	722748860	9810	9810	9810	9810	0
226	20250108	145800	722748860	9810	9800	9810	9800	52
227	20250108	145700	722239250	9810	9810	9810	9750	32
228	20250108	145600	721927130	9790	9770	9790	9770	602
229	20250108	145500	716041460	9750	9750	9750	9750	320
230	20250108	145400	712921460	9750	9740	9750	9730	132
231	20250108	145300	711636540	9730	9740	9740	9730	194
232	20250108	145200	709748400	9730	9730	9730	9730	4
233	20250108	145100	709709480	9750	9730	9750	9720	233
234	20250108	145000	707444460	9750	9750	9750	9750	4
235	20250108	144900	707405460	9750	9750	9750	9720	1013
236	20250108	144800	697548260	9740	9750	9750	9740	201
237	20250108	144700	695590510	9750	9750	9750	9750	106
238	20250108	144600	694557010	9750	9750	9750	9750	13
239	20250108	144500	694430260	9740	9740	9740	9740	365
240	20250108	144400	690875160	9740	9740	9740	9740	142
241	20250108	144300	689492080	9750	9740	9750	9740	22
242	20250108	144200	689277780	9750	9750	9750	9750	5
243	20250108	144100	689229030	9750	9730	9750	9730	278
244	20250108	144000	686523970	9740	9760	9760	9740	731
245	20250108	143900	679400800	9760	9760	9760	9760	6
246	20250108	143800	679342240	9770	9760	9770	9760	80
247	20250108	143700	678561430	9770	9770	9770	9770	0
248	20250108	143600	678561430	9770	9770	9770	9770	53
249	20250108	143500	678043620	9760	9760	9760	9760	10
250	20250108	143400	677946020	9770	9750	9770	9750	12
251	20250108	143300	677828980	9770	9770	9770	9770	0
252	20250108	143200	677828980	9770	9760	9770	9760	6
253	20250108	143100	677770370	9760	9760	9760	9760	1
254	20250108	143000	677760610	9760	9760	9760	9760	72
255	20250108	142900	677057890	9760	9750	9760	9750	4
256	20250108	142800	677018880	9750	9750	9750	9750	25
257	20250108	142700	676775130	9760	9760	9760	9760	0
258	20250108	142600	676775130	9760	9750	9760	9750	3
259	20250108	142500	676745870	9760	9760	9760	9760	1
260	20250108	142400	676736110	9750	9750	9750	9750	1
261	20250108	142300	676726360	9750	9760	9760	9750	310
262	20250108	142200	673703310	9770	9770	9770	9760	52
263	20250108	142100	673195770	9770	9770	9770	9770	243
264	20250108	142000	670821660	9780	9780	9780	9780	70
265	20250108	141900	670137060	9780	9780	9780	9780	0
266	20250108	141800	670137060	9780	9780	9780	9780	1
267	20250108	141700	670127280	9770	9770	9770	9770	0
268	20250108	141600	670127280	9770	9770	9770	9770	10
269	20250108	141500	670029580	9780	9780	9780	9780	0
270	20250108	141400	670029580	9780	9780	9780	9780	0
271	20250108	141300	670029580	9780	9770	9780	9770	4
272	20250108	141200	669990490	9780	9780	9780	9760	7
273	20250108	141100	669922110	9760	9780	9780	9760	401
274	20250108	141000	666008170	9780	9780	9780	9760	85
275	20250108	140900	665178470	9780	9780	9780	9780	0
276	20250108	140800	665178470	9780	9780	9780	9780	10
277	20250108	140700	665080670	9780	9780	9780	9780	0
278	20250108	140600	665080670	9780	9780	9780	9780	0
279	20250108	140500	665080670	9780	9780	9780	9780	0
280	20250108	140400	665080670	9780	9780	9780	9780	3
281	20250108	140300	665051330	9780	9780	9780	9780	0
282	20250108	140200	665051330	9780	9780	9780	9780	10
283	20250108	140100	664953530	9780	9780	9780	9780	0
284	20250108	140000	664953530	9780	9780	9780	9780	1
285	20250108	135900	664943750	9780	9780	9780	9780	0
286	20250108	135800	664943750	9780	9780	9780	9780	12
287	20250108	135700	664826390	9780	9780	9780	9780	2
288	20250108	135600	664806830	9780	9750	9780	9750	61
289	20250108	135500	664212050	9750	9770	9770	9750	200
290	20250108	135400	662260750	9780	9780	9780	9780	1
291	20250108	135300	662250970	9770	9770	9770	9770	29
292	20250108	135200	661967640	9750	9750	9750	9750	120
293	20250108	135100	660797640	9770	9770	9770	9770	1
294	20250108	135000	660787870	9750	9750	9750	9750	20
295	20250108	134900	660592870	9770	9750	9770	9750	5
296	20250108	134800	660544100	9780	9780	9780	9780	0
297	20250108	134700	660544100	9780	9780	9780	9780	1
298	20250108	134600	660534320	9760	9750	9760	9750	172
299	20250108	134500	658856460	9760	9750	9760	9750	2
300	20250108	134400	658836950	9760	9760	9760	9760	34
301	20250108	134300	658505110	9760	9760	9760	9760	265
302	20250108	134200	655918710	9780	9780	9780	9780	1
303	20250108	134100	655908930	9760	9760	9760	9760	1
304	20250108	134000	655899170	9780	9780	9780	9780	0
305	20250108	133900	655899170	9780	9780	9780	9780	1
306	20250108	133800	655889390	9750	9780	9780	9750	201
307	20250108	133700	653929570	9780	9780	9780	9780	0
308	20250108	133600	653929570	9780	9780	9780	9780	0
309	20250108	133500	653929570	9780	9780	9780	9780	1
310	20250108	133400	653919790	9780	9770	9780	9740	1001
311	20250108	133300	644158290	9780	9780	9780	9780	31
312	20250108	133200	643855110	9780	9780	9780	9780	0
313	20250108	133100	643855110	9780	9770	9780	9770	263
314	20250108	133000	641283570	9780	9770	9780	9770	72
315	20250108	132900	640580110	9780	9770	9780	9770	18
316	20250108	132800	640404230	9780	9770	9780	9770	3
317	20250108	132700	640374910	9770	9760	9780	9760	51
318	20250108	132600	639877030	9760	9760	9760	9760	65
319	20250108	132500	639242630	9760	9760	9760	9760	0
320	20250108	132400	639242630	9760	9760	9760	9760	7
321	20250108	132300	639174310	9760	9760	9760	9760	1
322	20250108	132200	639164550	9780	9780	9780	9780	1
323	20250108	132100	639154770	9770	9770	9770	9770	77
324	20250108	132000	638402480	9770	9740	9770	9740	250
325	20250108	131900	635960940	9770	9770	9770	9750	1727
326	20250108	131800	619118890	9770	9770	9770	9770	2
327	20250108	131700	619099350	9760	9760	9760	9760	60
328	20250108	131600	618513750	9780	9780	9780	9750	26
329	20250108	131500	618259650	9780	9770	9780	9750	352
330	20250108	131400	614825530	9780	9780	9780	9780	5
331	20250108	131300	614776630	9780	9780	9780	9780	51
332	20250108	131200	614277850	9760	9790	9790	9760	75
333	20250108	131100	613545000	9790	9790	9790	9790	10
334	20250108	131000	613447100	9790	9790	9790	9790	31
335	20250108	130900	613143610	9800	9800	9800	9800	93
336	20250108	130800	612232210	9810	9800	9810	9800	126
337	20250108	130700	610997270	9800	9800	9800	9800	1
338	20250108	130600	610987470	9780	9780	9780	9780	0
339	20250108	130500	610987470	9780	9780	9780	9780	60
340	20250108	130400	610400670	9780	9780	9790	9780	440
341	20250108	130300	606095260	9780	9780	9780	9780	143
342	20250108	130200	604696720	9780	9780	9780	9780	8
343	20250108	130100	604618480	9780	9750	9780	9750	15
344	20250108	130000	604472200	9740	9740	9740	9740	310
345	20250108	125900	601452800	9750	9750	9750	9750	22
346	20250108	125800	601238300	9730	9720	9750	9720	1153
347	20250108	125700	590000960	9730	9730	9730	9720	2076
348	20250108	125600	569801510	9730	9730	9730	9730	52
349	20250108	125500	569295550	9730	9720	9730	9720	77
350	20250108	125400	568546830	9730	9750	9750	9730	974
351	20250108	125300	559069790	9730	9730	9730	9730	1
352	20250108	125200	559060060	9750	9750	9750	9750	0
353	20250108	125100	559060060	9750	9740	9750	9740	26
354	20250108	125000	558806810	9750	9750	9750	9750	0
355	20250108	124900	558806810	9750	9750	9750	9750	1
356	20250108	124800	558797060	9730	9750	9750	9730	157
357	20250108	124700	557269310	9730	9740	9740	9730	738
358	20250108	124600	550082680	9750	9760	9760	9750	583
359	20250108	124500	544398120	9770	9780	9780	9770	68
360	20250108	124400	543733270	9780	9780	9780	9780	50
361	20250108	124300	543244270	9780	9780	9780	9780	1
362	20250108	124200	543234490	9750	9760	9760	9750	243
363	20250108	124100	540865040	9760	9760	9760	9760	20
364	20250108	124000	540669840	9750	9750	9750	9750	0
365	20250108	123900	540669840	9750	9790	9790	9750	170
366	20250108	123800	539011540	9790	9750	9790	9750	831
367	20250108	123700	530909210	9740	9740	9740	9740	4
368	20250108	123600	530870250	9740	9740	9740	9730	837
369	20250108	123500	522718490	9750	9740	9750	9740	79
370	20250108	123400	521949000	9750	9750	9750	9750	7
371	20250108	123300	521880750	9750	9750	9750	9750	194
372	20250108	123200	519989250	9750	9770	9770	9750	510
373	20250108	123100	515015090	9770	9770	9770	9770	15
374	20250108	123000	514868540	9760	9780	9780	9760	399
375	20250108	122900	510971560	9810	9810	9810	9810	1
376	20250108	122800	510961750	9780	9790	9790	9780	650
377	20250108	122700	504602680	9800	9800	9800	9800	56
378	20250108	122600	504053880	9810	9810	9810	9810	0
379	20250108	122500	504053880	9810	9810	9810	9810	0
380	20250108	122400	504053880	9810	9810	9810	9810	0
381	20250108	122300	504053880	9810	9810	9810	9810	0
382	20250108	122200	504053880	9810	9800	9810	9800	3
383	20250108	122100	504024470	9820	9820	9820	9820	0
384	20250108	122000	504024470	9820	9820	9820	9820	1
385	20250108	121900	504014650	9820	9820	9820	9820	1
386	20250108	121800	504004830	9800	9800	9800	9800	90
387	20250108	121700	503122830	9800	9810	9810	9800	53
388	20250108	121600	502603390	9830	9830	9830	9830	0
389	20250108	121500	502603390	9830	9830	9830	9830	0
390	20250108	121400	502603390	9830	9830	9830	9830	0
391	20250108	121300	502603390	9830	9810	9830	9810	11
392	20250108	121200	502495460	9840	9830	9840	9830	202
393	20250108	121100	500509790	9810	9820	9840	9810	58
394	20250108	121000	499940120	9840	9840	9840	9840	0
395	20250108	120900	499940120	9840	9840	9840	9840	3
396	20250108	120800	499910600	9820	9840	9840	9820	2
397	20250108	120700	499890940	9830	9830	9830	9830	60
398	20250108	120600	499301140	9840	9840	9840	9840	0
399	20250108	120500	499301140	9840	9800	9840	9800	165
400	20250108	120400	497684070	9830	9830	9830	9830	0
401	20250108	120300	497684070	9830	9830	9830	9830	0
402	20250108	120200	497684070	9830	9830	9830	9830	21
403	20250108	120100	497477640	9830	9830	9830	9830	1
404	20250108	120000	497467810	9800	9800	9800	9800	21
405	20250108	115900	497262010	9780	9800	9800	9780	428
406	20250108	115800	493070320	9800	9810	9810	9800	281
407	20250108	115700	490316330	9810	9810	9810	9810	356
408	20250108	115600	486823970	9840	9820	9840	9820	11
409	20250108	115500	486715930	9810	9810	9810	9810	1
410	20250108	115400	486706120	9840	9810	9840	9810	4
411	20250108	115300	486666850	9810	9810	9810	9810	53
412	20250108	115200	486146920	9810	9810	9810	9810	1
413	20250108	115100	486137110	9840	9820	9840	9820	20
414	20250108	115000	485940690	9840	9840	9840	9840	0
415	20250108	114900	485940690	9840	9840	9840	9840	13
416	20250108	114800	485812770	9840	9840	9840	9840	20
417	20250108	114700	485615970	9840	9800	9840	9800	87
418	20250108	114600	484763330	9820	9820	9820	9820	74
419	20250108	114500	484036650	9820	9830	9830	9810	70
420	20250108	114400	483349730	9840	9840	9840	9840	30
421	20250108	114300	483054530	9850	9850	9850	9850	0
422	20250108	114200	483054530	9850	9840	9850	9840	20
423	20250108	114100	482857560	9850	9850	9850	9850	0
424	20250108	114000	482857560	9850	9850	9850	9850	0
425	20250108	113900	482857560	9850	9850	9850	9830	24
426	20250108	113800	482621510	9850	9830	9850	9830	401
427	20250108	113700	478679660	9830	9830	9830	9830	6
428	20250108	113600	478620680	9830	9830	9830	9830	0
429	20250108	113500	478620680	9830	9830	9830	9830	2
430	20250108	113400	478601020	9800	9800	9800	9800	216
431	20250108	113300	476484220	9830	9830	9830	9830	0
432	20250108	113200	476484220	9830	9820	9830	9800	172
433	20250108	113100	474797760	9830	9830	9830	9830	2
434	20250108	113000	474778100	9830	9850	9850	9830	101
435	20250108	112900	473785240	9850	9840	9850	9840	2
436	20250108	112800	473765550	9840	9850	9850	9840	58
437	20250108	112700	473194340	9850	9840	9850	9840	5
438	20250108	112600	473145130	9840	9850	9850	9840	20
439	20250108	112500	472948230	9850	9850	9850	9850	1
440	20250108	112400	472938380	9830	9850	9850	9830	9
441	20250108	112300	472849750	9850	9830	9850	9830	72
442	20250108	112200	472141770	9850	9850	9850	9850	0
443	20250108	112100	472141770	9850	9850	9850	9850	1
444	20250108	112000	472131920	9830	9860	9860	9830	23
445	20250108	111900	471905630	9840	9840	9840	9840	15
446	20250108	111800	471758030	9870	9870	9870	9870	0
447	20250108	111700	471758030	9870	9870	9870	9870	1
448	20250108	111600	471748160	9850	9850	9870	9850	3
449	20250108	111500	471718590	9870	9870	9870	9870	1
450	20250108	111400	471708720	9840	9860	9870	9840	141
451	20250108	111300	470320840	9860	9860	9860	9860	4
452	20250108	111200	470281400	9860	9850	9860	9850	125
453	20250108	111100	469050140	9820	9850	9850	9820	2
454	20250108	111000	469030470	9810	9850	9850	9810	169
455	20250108	110900	467368180	9850	9850	9850	9850	52
456	20250108	110800	466855980	9850	9850	9850	9850	0
457	20250108	110700	466855980	9850	9850	9850	9850	0
458	20250108	110600	466855980	9850	9850	9850	9850	1
459	20250108	110500	466846130	9850	9850	9850	9850	3
460	20250108	110400	466816580	9850	9830	9850	9800	2015
461	20250108	110300	447047140	9830	9830	9830	9830	1
462	20250108	110200	447037310	9840	9840	9840	9840	58
463	20250108	110100	446466590	9830	9830	9830	9830	72
464	20250108	110000	445758830	9840	9850	9850	9840	106
465	20250108	105900	444715740	9830	9830	9830	9830	100
466	20250108	105800	443732740	9830	9830	9830	9830	151
467	20250108	105700	442248410	9840	9850	9850	9840	253
468	20250108	105600	439757720	9850	9850	9850	9850	9
469	20250108	105500	439669070	9850	9850	9850	9840	31
470	20250108	105400	439363820	9850	9850	9850	9850	0
471	20250108	105300	439363820	9850	9850	9850	9850	1
472	20250108	105200	439353970	9850	9850	9850	9850	5
473	20250108	105100	439304720	9850	9850	9850	9850	2
474	20250108	105000	439285020	9830	9820	9830	9820	620
475	20250108	104900	433193210	9790	9790	9790	9790	2
476	20250108	104800	433173630	9820	9820	9820	9820	0
477	20250108	104700	433173630	9820	9820	9820	9820	0
478	20250108	104600	433173630	9820	9820	9820	9820	0
479	20250108	104500	433173630	9820	9820	9820	9820	1
480	20250108	104400	433163810	9780	9780	9780	9780	56
481	20250108	104300	432616130	9820	9820	9820	9820	0
482	20250108	104200	432616130	9820	9820	9820	9820	1
483	20250108	104100	432606310	9820	9780	9820	9780	89
484	20250108	104000	431735850	9820	9790	9820	9790	769
485	20250108	103900	424201640	9820	9810	9820	9810	800
486	20250108	103800	416347640	9820	9820	9820	9820	2
487	20250108	103700	416328000	9820	9820	9820	9820	8
488	20250108	103600	416249440	9780	9780	9820	9780	69
489	20250108	103500	415573860	9780	9800	9800	9780	428
490	20250108	103400	411386210	9820	9810	9820	9810	10
491	20250108	103300	411288060	9830	9830	9830	9830	0
492	20250108	103200	411288060	9830	9780	9830	9780	141
493	20250108	103100	409909030	9830	9830	9830	9830	0
494	20250108	103000	409909030	9830	9830	9830	9830	0
495	20250108	102900	409909030	9830	9830	9830	9830	0
496	20250108	102800	409909030	9830	9830	9830	9830	12
497	20250108	102700	409791070	9830	9830	9830	9830	2
498	20250108	102600	409771410	9830	9820	9830	9820	200
499	20250108	102500	407805830	9820	9820	9820	9820	3
500	20250108	102400	407776370	9820	9800	9820	9800	690
501	20250108	102300	401010670	9800	9800	9800	9800	36
502	20250108	102200	400657870	9800	9750	9800	9750	72
503	20250108	102100	399955820	9750	9800	9800	9750	175
504	20250108	102000	398245910	9780	9800	9800	9780	301
505	20250108	101900	395302110	9800	9800	9800	9800	1
506	20250108	101800	395292310	9760	9760	9760	9760	54
507	20250108	101700	394765270	9800	9820	9820	9800	21
508	20250108	101600	394559310	9830	9820	9830	9800	42
509	20250108	101500	394146880	9820	9820	9820	9820	1
510	20250108	101400	394137060	9820	9820	9820	9820	0
511	20250108	101300	394137060	9820	9820	9820	9820	0
512	20250108	101200	394137060	9820	9830	9830	9760	5
513	20250108	101100	394088130	9830	9790	9830	9780	217
514	20250108	101000	391961840	9790	9750	9790	9750	253
515	20250108	100900	389485440	9790	9770	9790	9770	717
516	20250108	100800	382475750	9760	9730	9760	9700	4001
517	20250108	100700	343610010	9740	9750	9750	9740	877
518	20250108	100600	335059290	9740	9770	9770	9740	142
519	20250108	100500	333674670	9740	9730	9770	9730	10
520	20250108	100400	333577110	9730	9740	9740	9730	305
521	20250108	100300	330608920	9740	9730	9750	9730	126
522	20250108	100200	329381460	9740	9740	9750	9740	502
523	20250108	100100	324491970	9750	9750	9750	9750	115
524	20250108	100000	323370720	9780	9750	9780	9750	320
525	20250108	095900	320249820	9740	9780	9780	9740	1463
526	20250108	095800	305978920	9780	9790	9790	9780	99
527	20250108	095700	305010250	9790	9790	9800	9790	8
528	20250108	095600	304931920	9790	9800	9800	9790	125
529	20250108	095500	303706970	9800	9800	9800	9800	15
530	20250108	095400	303559970	9800	9800	9800	9800	18
531	20250108	095300	303383570	9800	9800	9800	9790	437
532	20250108	095200	299101580	9770	9790	9800	9770	260
533	20250108	095100	296559760	9780	9790	9800	9780	12
534	20250108	095000	296442370	9800	9810	9830	9790	2318
535	20250108	094900	273735940	9830	9830	9830	9830	101
536	20250108	094800	272743110	9800	9800	9800	9800	275
537	20250108	094700	270048110	9800	9810	9810	9800	1081
538	20250108	094600	259454260	9810	9810	9830	9810	260
539	20250108	094500	256903620	9830	9840	9840	9800	404
540	20250108	094400	252941570	9820	9800	9820	9800	50
541	20250108	094300	252451340	9800	9810	9830	9800	130
542	20250108	094200	251177110	9830	9830	9830	9810	169
543	20250108	094100	249518870	9810	9820	9820	9810	362
544	20250108	094000	245966470	9840	9830	9840	9830	362
545	20250108	093900	242408000	9830	9820	9830	9820	102
546	20250108	093800	241406350	9820	9820	9820	9810	40
547	20250108	093700	241013920	9810	9820	9820	9810	185
548	20250108	093600	239198070	9830	9890	9890	9830	144
549	20250108	093500	237781210	9840	9840	9840	9840	0
550	20250108	093400	237781210	9840	9830	9850	9800	204
551	20250108	093300	235773920	9820	9800	9820	9800	143
552	20250108	093200	234370290	9790	9800	9800	9790	492
553	20250108	093100	229548890	9800	9800	9800	9800	352
554	20250108	093000	226099290	9800	9800	9800	9800	3
555	20250108	092900	226069890	9790	9800	9800	9790	835
556	20250108	092800	217891110	9820	9830	9830	9800	20
557	20250108	092700	217694850	9830	9810	9840	9790	436
558	20250108	092600	213420540	9850	9850	9850	9850	1
559	20250108	092500	213410690	9800	9810	9810	9800	455
560	20250108	092400	208950100	9850	9850	9850	9850	0
561	20250108	092300	208950100	9850	9850	9850	9790	216
562	20250108	092200	206822830	9790	9790	9790	9790	101
563	20250108	092100	205834040	9790	9830	9830	9790	2541
564	20250108	092000	180927340	9830	9870	9870	9830	602
565	20250108	091900	174994560	9910	9930	9930	9910	14
566	20250108	091800	174855620	9930	9930	9930	9930	43
567	20250108	091700	174428630	9890	9890	9890	9880	863
568	20250108	091600	165896470	9890	9920	9940	9890	26
569	20250108	091500	165639070	9920	9950	9950	9920	787
570	20250108	091400	157812410	9950	9920	9950	9920	365
571	20250108	091300	154182300	9880	9840	9880	9840	2008
572	20250108	091200	134365140	9840	9800	9840	9790	856
573	20250108	091100	125962570	9780	9790	9790	9780	61
574	20250108	091000	125365880	9800	9810	9820	9800	1188
575	20250108	090900	113706940	9820	9820	9820	9810	323
576	20250108	090800	110537830	9820	9810	9820	9810	876
577	20250108	090700	101943670	9800	9820	9860	9800	2853
578	20250108	090600	73966810	9850	9850	9850	9850	1
579	20250108	090500	73956960	9850	9850	9860	9800	785
580	20250108	090400	66253740	9830	9870	9870	9830	605
581	20250108	090300	60305390	9870	9840	9870	9840	1438
582	20250108	090200	46137370	9770	9760	9860	9730	1195
583	20250108	090100	34491550	9760	9770	9880	9760	571
584	20250108	090000	28893160	9770	9880	9880	9770	2812