KissMeData/001790/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183500	285086015	2670	2670	2670	2670	4237
3	20250106	183400	285086015	2670	2670	2670	2670	0
4	20250106	183300	285086015	2670	2670	2670	2670	0
5	20250106	183200	285086015	2670	2670	2670	2670	0
6	20250106	183100	285086015	2670	2670	2670	2670	0
7	20250106	183000	285086015	2670	2670	2670	2670	0
8	20250106	182900	285086015	2670	2670	2670	2670	0
9	20250106	182800	285086015	2670	2670	2670	2670	0
10	20250106	182700	285086015	2670	2670	2670	2670	0
11	20250106	182600	285086015	2670	2670	2670	2670	0
12	20250106	182500	285086015	2670	2670	2670	2670	0
13	20250106	182400	285086015	2670	2670	2670	2670	0
14	20250106	182300	285086015	2670	2670	2670	2670	0
15	20250106	182200	285086015	2670	2670	2670	2670	0
16	20250106	182100	285086015	2670	2670	2670	2670	0
17	20250106	182000	285086015	2670	2670	2670	2670	0
18	20250106	181900	285086015	2670	2670	2670	2670	0
19	20250106	181800	285086015	2670	2670	2670	2670	0
20	20250106	181700	285086015	2670	2670	2670	2670	0
21	20250106	181600	285086015	2670	2670	2670	2670	0
22	20250106	181500	285086015	2670	2670	2670	2670	0
23	20250106	181400	285086015	2670	2670	2670	2670	0
24	20250106	181300	285086015	2670	2670	2670	2670	0
25	20250106	181200	285086015	2670	2670	2670	2670	0
26	20250106	181100	285086015	2670	2670	2670	2670	0
27	20250106	181000	285086015	2670	2670	2670	2670	0
28	20250106	180900	285086015	2670	2670	2670	2670	0
29	20250106	180800	285086015	2670	2670	2670	2670	0
30	20250106	180700	285086015	2670	2670	2670	2670	0
31	20250106	180600	285086015	2670	2670	2670	2670	0
32	20250106	180500	285086015	2670	2670	2670	2670	4237
33	20250106	180400	285086015	2670	2670	2670	2670	0
34	20250106	180300	285086015	2670	2670	2670	2670	0
35	20250106	180200	285086015	2670	2670	2670	2670	0
36	20250106	180100	285086015	2670	2670	2670	2670	0
37	20250106	180000	285086015	2670	2670	2670	2670	0
38	20250106	175900	285086015	2670	2670	2670	2670	0
39	20250106	175800	285086015	2670	2670	2670	2670	0
40	20250106	175700	285086015	2670	2670	2670	2670	0
41	20250106	175600	285086015	2670	2670	2670	2670	0
42	20250106	175500	285086015	2670	2670	2670	2670	0
43	20250106	175400	285086015	2670	2670	2670	2670	0
44	20250106	175300	285086015	2670	2670	2670	2670	0
45	20250106	175200	285086015	2670	2670	2670	2670	0
46	20250106	175100	285086015	2670	2670	2670	2670	0
47	20250106	175000	285086015	2670	2670	2670	2670	0
48	20250106	174900	285086015	2670	2670	2670	2670	0
49	20250106	174800	285086015	2670	2670	2670	2670	0
50	20250106	174700	285086015	2670	2670	2670	2670	0
51	20250106	174600	285086015	2670	2670	2670	2670	0
52	20250106	174500	285086015	2670	2670	2670	2670	0
53	20250106	174400	285086015	2670	2670	2670	2670	0
54	20250106	174300	285086015	2670	2670	2670	2670	0
55	20250106	174200	285086015	2670	2670	2670	2670	0
56	20250106	174100	285086015	2670	2670	2670	2670	0
57	20250106	174000	285086015	2670	2670	2670	2670	0
58	20250106	173900	285086015	2670	2670	2670	2670	0
59	20250106	173800	285086015	2670	2670	2670	2670	0
60	20250106	173700	285086015	2670	2670	2670	2670	0
61	20250106	173600	285086015	2670	2670	2670	2670	0
62	20250106	173500	285086015	2670	2670	2670	2670	4237
63	20250106	173400	285086015	2670	2670	2670	2670	0
64	20250106	173300	285086015	2670	2670	2670	2670	0
65	20250106	173200	285086015	2670	2670	2670	2670	0
66	20250106	173100	285086015	2670	2670	2670	2670	0
67	20250106	173000	285086015	2670	2670	2670	2670	0
68	20250106	172900	285086015	2670	2670	2670	2670	0
69	20250106	172800	285086015	2670	2670	2670	2670	0
70	20250106	172700	285086015	2670	2670	2670	2670	0
71	20250106	172600	285086015	2670	2670	2670	2670	0
72	20250106	172500	285086015	2670	2670	2670	2670	0
73	20250106	172400	285086015	2670	2670	2670	2670	0
74	20250106	172300	285086015	2670	2670	2670	2670	0
75	20250106	172200	285086015	2670	2670	2670	2670	0
76	20250106	172100	285086015	2670	2670	2670	2670	0
77	20250106	172000	285086015	2670	2670	2670	2670	0
78	20250106	171900	285086015	2670	2670	2670	2670	0
79	20250106	171800	285086015	2670	2670	2670	2670	0
80	20250106	171700	285086015	2670	2670	2670	2670	0
81	20250106	171600	285086015	2670	2670	2670	2670	0
82	20250106	171500	285086015	2670	2670	2670	2670	0
83	20250106	171400	285086015	2670	2670	2670	2670	0
84	20250106	171300	285086015	2670	2670	2670	2670	0
85	20250106	171200	285086015	2670	2670	2670	2670	0
86	20250106	171100	285086015	2670	2670	2670	2670	0
87	20250106	171000	285086015	2670	2670	2670	2670	0
88	20250106	170900	285086015	2670	2670	2670	2670	0
89	20250106	170800	285086015	2670	2670	2670	2670	0
90	20250106	170700	285086015	2670	2670	2670	2670	0
91	20250106	170600	285086015	2670	2670	2670	2670	0
92	20250106	170500	285086015	2670	2670	2670	2670	4237
93	20250106	170400	285086015	2670	2670	2670	2670	0
94	20250106	170300	285086015	2670	2670	2670	2670	0
95	20250106	170200	285086015	2670	2670	2670	2670	0
96	20250106	170100	285086015	2670	2670	2670	2670	0
97	20250106	170000	285086015	2670	2670	2670	2670	0
98	20250106	165900	285086015	2670	2670	2670	2670	0
99	20250106	165800	285086015	2670	2670	2670	2670	0
100	20250106	165700	285086015	2670	2670	2670	2670	0
101	20250106	165600	285086015	2670	2670	2670	2670	0
102	20250106	165500	285086015	2670	2670	2670	2670	0
103	20250106	165400	285086015	2670	2670	2670	2670	0
104	20250106	165300	285086015	2670	2670	2670	2670	0
105	20250106	165200	285086015	2670	2670	2670	2670	0
106	20250106	165100	285086015	2670	2670	2670	2670	0
107	20250106	165000	285086015	2670	2670	2670	2670	0
108	20250106	164900	285086015	2670	2670	2670	2670	0
109	20250106	164800	285086015	2670	2670	2670	2670	0
110	20250106	164700	285086015	2670	2670	2670	2670	0
111	20250106	164600	285086015	2670	2670	2670	2670	0
112	20250106	164500	285086015	2670	2670	2670	2670	0
113	20250106	164400	285086015	2670	2670	2670	2670	0
114	20250106	164300	285086015	2670	2670	2670	2670	0
115	20250106	164200	285086015	2670	2670	2670	2670	0
116	20250106	164100	285086015	2670	2670	2670	2670	0
117	20250106	164000	285086015	2670	2670	2670	2670	0
118	20250106	163900	285086015	2670	2670	2670	2670	0
119	20250106	163800	285086015	2670	2670	2670	2670	0
120	20250106	163700	285086015	2670	2670	2670	2670	0
121	20250106	163600	285086015	2670	2670	2670	2670	0
122	20250106	163500	285086015	2670	2670	2670	2670	4237
123	20250106	163400	285086015	2670	2670	2670	2670	0
124	20250106	163300	285086015	2670	2670	2670	2670	0
125	20250106	163200	285086015	2670	2670	2670	2670	0
126	20250106	163100	285086015	2670	2670	2670	2670	0
127	20250106	163000	285086015	2670	2670	2670	2670	0
128	20250106	162900	285086015	2670	2670	2670	2670	0
129	20250106	162800	285086015	2670	2670	2670	2670	0
130	20250106	162700	285086015	2670	2670	2670	2670	0
131	20250106	162600	285086015	2670	2670	2670	2670	0
132	20250106	162500	285086015	2670	2670	2670	2670	0
133	20250106	162400	285086015	2670	2670	2670	2670	0
134	20250106	162300	285086015	2670	2670	2670	2670	0
135	20250106	162200	285086015	2670	2670	2670	2670	0
136	20250106	162100	285086015	2670	2670	2670	2670	0
137	20250106	162000	285086015	2670	2670	2670	2670	0
138	20250106	161900	285086015	2670	2670	2670	2670	0
139	20250106	161800	285086015	2670	2670	2670	2670	0
140	20250106	161700	285086015	2670	2670	2670	2670	0
141	20250106	161600	285086015	2670	2670	2670	2670	0
142	20250106	161500	285086015	2670	2670	2670	2670	0
143	20250106	161400	285086015	2670	2670	2670	2670	0
144	20250106	161300	285086015	2670	2670	2670	2670	0
145	20250106	161200	285086015	2670	2670	2670	2670	0
146	20250106	161100	285086015	2670	2670	2670	2670	0
147	20250106	161000	285086015	2670	2670	2670	2670	0
148	20250106	160900	285086015	2670	2670	2670	2670	0
149	20250106	160800	285086015	2670	2670	2670	2670	0
150	20250106	160700	285086015	2670	2670	2670	2670	0
151	20250106	160600	285086015	2670	2670	2670	2670	0
152	20250106	160500	285086015	2670	2670	2670	2670	4237
153	20250106	160400	285086015	2670	2670	2670	2670	0
154	20250106	160300	285086015	2670	2670	2670	2670	0
155	20250106	160200	285086015	2670	2670	2670	2670	0
156	20250106	160100	285086015	2670	2670	2670	2670	0
157	20250106	160000	285086015	2670	2670	2670	2670	0
158	20250106	155900	285086015	2670	2670	2670	2670	0
159	20250106	155800	285086015	2670	2670	2670	2670	0
160	20250106	155700	285086015	2670	2670	2670	2670	0
161	20250106	155600	285086015	2670	2670	2670	2670	0
162	20250106	155500	285086015	2670	2670	2670	2670	0
163	20250106	155400	285086015	2670	2670	2670	2670	0
164	20250106	155300	285086015	2670	2670	2670	2670	0
165	20250106	155200	285086015	2670	2670	2670	2670	0
166	20250106	155100	285086015	2670	2670	2670	2670	0
167	20250106	155000	285086015	2670	2670	2670	2670	0
168	20250106	154900	285086015	2670	2670	2670	2670	0
169	20250106	154800	285086015	2670	2670	2670	2670	0
170	20250106	154700	285086015	2670	2670	2670	2670	0
171	20250106	154600	285086015	2670	2670	2670	2670	0
172	20250106	154500	285086015	2670	2670	2670	2670	0
173	20250106	154400	285086015	2670	2670	2670	2670	0
174	20250106	154300	285086015	2670	2670	2670	2670	0
175	20250106	154200	285086015	2670	2670	2670	2670	0
176	20250106	154100	285086015	2670	2670	2670	2670	0
177	20250106	154000	285086015	2670	2670	2670	2670	0
178	20250106	153900	285086015	2670	2670	2670	2670	0
179	20250106	153800	285086015	2670	2670	2670	2670	0
180	20250106	153700	285086015	2670	2670	2670	2670	0
181	20250106	153600	285086015	2670	2670	2670	2670	0
182	20250106	153500	285086015	2670	2670	2670	2670	4237
183	20250106	153400	285086015	2670	2670	2670	2670	0
184	20250106	153300	285086015	2670	2670	2670	2670	0
185	20250106	153200	285086015	2670	2670	2670	2670	0
186	20250106	153100	285086015	2670	2670	2670	2670	0
187	20250106	153000	285086015	2670	2670	2670	2670	4237
188	20250106	152900	273773225	2675	2675	2675	2675	0
189	20250106	152800	273773225	2675	2675	2675	2675	0
190	20250106	152700	273773225	2675	2675	2675	2675	0
191	20250106	152600	273773225	2675	2675	2675	2675	0
192	20250106	152500	273773225	2675	2675	2675	2675	0
193	20250106	152400	273773225	2675	2675	2675	2675	0
194	20250106	152300	273773225	2675	2675	2675	2675	0
195	20250106	152200	273773225	2675	2675	2675	2675	0
196	20250106	152100	273773225	2675	2675	2675	2675	0
197	20250106	152000	273773225	2675	2675	2675	2675	0
198	20250106	151900	273773225	2675	2675	2675	2670	419
199	20250106	151800	272654445	2675	2675	2675	2670	174
200	20250106	151700	272189845	2675	2670	2675	2670	633
201	20250106	151600	270499710	2675	2675	2675	2675	2
202	20250106	151500	270494360	2675	2670	2675	2670	222
203	20250106	151400	269901150	2675	2675	2675	2670	224
204	20250106	151300	269302815	2675	2680	2680	2675	658
205	20250106	151200	267542615	2680	2680	2680	2680	1
206	20250106	151100	267539935	2675	2670	2675	2665	4036
207	20250106	151000	256745460	2675	2675	2675	2665	111
208	20250106	150900	256449595	2675	2670	2675	2665	309
209	20250106	150800	255625185	2675	2675	2675	2675	0
210	20250106	150700	255625185	2675	2670	2675	2670	280
211	20250106	150600	254877580	2670	2670	2670	2670	0
212	20250106	150500	254877580	2670	2670	2670	2670	65
213	20250106	150400	254704030	2670	2675	2675	2670	175
214	20250106	150300	254236775	2675	2675	2675	2670	246
215	20250106	150200	253579915	2675	2670	2675	2670	46
216	20250106	150100	253456915	2675	2670	2675	2670	4004
217	20250106	150000	242766215	2675	2675	2675	2675	33
218	20250106	145900	242677940	2675	2675	2675	2675	69
219	20250106	145800	242493365	2675	2675	2675	2675	104
220	20250106	145700	242215165	2675	2675	2675	2675	213
221	20250106	145600	241645390	2675	2675	2675	2675	206
222	20250106	145500	241094340	2675	2675	2675	2675	54
223	20250106	145400	240949890	2675	2675	2675	2675	375
224	20250106	145300	239946765	2675	2675	2675	2675	3
225	20250106	145200	239938740	2675	2675	2675	2670	135
226	20250106	145100	239578260	2675	2680	2680	2675	403
227	20250106	145000	238500230	2675	2675	2675	2675	885
228	20250106	144900	236132855	2675	2675	2675	2675	1
229	20250106	144800	236130180	2675	2675	2675	2675	3
230	20250106	144700	236122155	2675	2675	2675	2675	379
231	20250106	144600	235108330	2675	2675	2675	2670	1504
232	20250106	144500	231087630	2675	2675	2680	2675	502
233	20250106	144400	229744775	2675	2675	2675	2675	503
234	20250106	144300	228399250	2675	2675	2675	2675	1002
235	20250106	144200	225718900	2675	2675	2675	2675	286
236	20250106	144100	224953850	2675	2680	2680	2675	4
237	20250106	144000	224943140	2680	2680	2680	2680	52
238	20250106	143900	224803780	2680	2680	2680	2680	2
239	20250106	143800	224798420	2680	2680	2680	2680	2
240	20250106	143700	224793060	2680	2680	2680	2680	0
241	20250106	143600	224793060	2680	2675	2680	2675	2
242	20250106	143500	224787705	2675	2675	2675	2675	1854
243	20250106	143400	219828255	2680	2680	2680	2680	2
244	20250106	143300	219822895	2680	2680	2680	2680	30
245	20250106	143200	219742495	2680	2680	2680	2680	1
246	20250106	143100	219739815	2680	2675	2680	2675	25
247	20250106	143000	219672935	2675	2675	2675	2675	5
248	20250106	142900	219659560	2675	2675	2675	2675	99
249	20250106	142800	219394735	2675	2675	2675	2670	4
250	20250106	142700	219384045	2675	2675	2675	2675	3
251	20250106	142600	219376020	2675	2675	2675	2675	1
252	20250106	142500	219373345	2675	2675	2675	2675	55
253	20250106	142400	219226220	2680	2680	2680	2680	0
254	20250106	142300	219226220	2680	2680	2680	2680	0
255	20250106	142200	219226220	2680	2675	2680	2675	407
256	20250106	142100	218137490	2680	2675	2680	2675	10136
257	20250106	142000	191021635	2675	2675	2675	2675	1
258	20250106	141900	191018960	2675	2675	2675	2675	1
259	20250106	141800	191016285	2675	2675	2675	2675	3
260	20250106	141700	191008260	2675	2675	2675	2675	138
261	20250106	141600	190639110	2675	2670	2675	2670	191
262	20250106	141500	190129120	2675	2675	2675	2675	3
263	20250106	141400	190121095	2675	2675	2675	2675	2
264	20250106	141300	190115745	2675	2675	2675	2675	3
265	20250106	141200	190107720	2675	2675	2675	2675	4
266	20250106	141100	190097020	2675	2675	2675	2670	2002
267	20250106	141000	184751670	2675	2675	2675	2675	4
268	20250106	140900	184740970	2675	2675	2675	2675	2
269	20250106	140800	184735620	2675	2675	2675	2675	184
270	20250106	140700	184243420	2675	2675	2675	2675	2
271	20250106	140600	184238070	2675	2675	2675	2675	1
272	20250106	140500	184235395	2675	2675	2675	2675	2
273	20250106	140400	184230045	2675	2675	2675	2675	1
274	20250106	140300	184227370	2675	2675	2675	2670	1786
275	20250106	140200	179458740	2675	2675	2675	2675	1
276	20250106	140100	179456065	2675	2675	2675	2675	11
277	20250106	140000	179426640	2675	2675	2675	2675	0
278	20250106	135900	179426640	2675	2675	2675	2675	2
279	20250106	135800	179421290	2675	2675	2675	2675	585
280	20250106	135700	177856415	2675	2675	2675	2675	5
281	20250106	135600	177843040	2675	2675	2675	2675	8
282	20250106	135500	177821640	2675	2675	2675	2675	19
283	20250106	135400	177770815	2675	2675	2675	2675	2
284	20250106	135300	177765465	2675	2675	2675	2675	1
285	20250106	135200	177762790	2675	2675	2675	2675	11
286	20250106	135100	177733365	2675	2675	2675	2675	5
287	20250106	135000	177719990	2675	2675	2675	2675	2
288	20250106	134900	177714640	2675	2675	2675	2670	4
289	20250106	134800	177703945	2675	2675	2675	2675	1
290	20250106	134700	177701270	2675	2675	2675	2675	0
291	20250106	134600	177701270	2675	2675	2675	2675	10
292	20250106	134500	177674520	2670	2670	2670	2670	100
293	20250106	134400	177407520	2675	2675	2675	2675	0
294	20250106	134300	177407520	2675	2675	2675	2675	0
295	20250106	134200	177407520	2675	2675	2675	2675	1
296	20250106	134100	177404845	2675	2670	2675	2670	8
297	20250106	134000	177383480	2675	2670	2675	2670	501
298	20250106	133900	176045805	2675	2675	2675	2675	3
299	20250106	133800	176037780	2675	2675	2675	2675	5
300	20250106	133700	176024405	2675	2675	2675	2675	4
301	20250106	133600	176013705	2675	2675	2675	2675	2
302	20250106	133500	176008355	2675	2675	2675	2675	1
303	20250106	133400	176005680	2675	2675	2675	2675	1
304	20250106	133300	176003005	2675	2675	2675	2675	4
305	20250106	133200	175992305	2675	2675	2675	2670	1548
306	20250106	133100	171859105	2675	2675	2675	2675	2
307	20250106	133000	171853755	2675	2670	2675	2670	300
308	20250106	132900	171051310	2670	2675	2675	2670	1662
309	20250106	132800	166613725	2675	2675	2675	2675	9
310	20250106	132700	166589650	2675	2670	2675	2670	59
311	20250106	132600	166431830	2670	2670	2670	2670	380
312	20250106	132500	165417230	2675	2670	2675	2670	122
313	20250106	132400	165091485	2670	2670	2670	2670	0
314	20250106	132300	165091485	2670	2670	2670	2670	220
315	20250106	132200	164504085	2675	2670	2675	2670	1001
316	20250106	132100	161831410	2675	2670	2675	2670	229
317	20250106	132000	161219975	2670	2670	2670	2670	3
318	20250106	131900	161211965	2670	2670	2670	2670	0
319	20250106	131800	161211965	2670	2670	2675	2670	2336
320	20250106	131700	154974835	2675	2675	2675	2675	0
321	20250106	131600	154974835	2675	2675	2675	2675	3
322	20250106	131500	154966810	2675	2670	2675	2670	8682
323	20250106	131400	131785860	2670	2670	2670	2670	0
324	20250106	131300	131785860	2670	2670	2670	2670	188
325	20250106	131200	131283900	2670	2670	2670	2670	0
326	20250106	131100	131283900	2670	2670	2670	2670	0
327	20250106	131000	131283900	2670	2670	2670	2670	0
328	20250106	130900	131283900	2670	2670	2670	2670	0
329	20250106	130800	131283900	2670	2670	2670	2670	1036
330	20250106	130700	128517780	2670	2670	2670	2670	21
331	20250106	130600	128461710	2670	2670	2670	2670	0
332	20250106	130500	128461710	2670	2670	2670	2670	0
333	20250106	130400	128461710	2670	2670	2670	2670	0
334	20250106	130300	128461710	2670	2670	2670	2670	1
335	20250106	130200	128459040	2665	2665	2665	2665	5
336	20250106	130100	128445715	2665	2665	2665	2665	130
337	20250106	130000	128099265	2665	2665	2665	2665	10
338	20250106	125900	128072615	2665	2665	2665	2665	0
339	20250106	125800	128072615	2665	2665	2665	2665	0
340	20250106	125700	128072615	2665	2665	2665	2665	85
341	20250106	125600	127846090	2665	2665	2665	2665	30
342	20250106	125500	127766140	2670	2670	2670	2670	24
343	20250106	125400	127702060	2660	2660	2660	2660	0
344	20250106	125300	127702060	2660	2660	2660	2660	0
345	20250106	125200	127702060	2660	2670	2670	2660	6004
346	20250106	125100	111731380	2665	2665	2665	2665	280
347	20250106	125000	110985180	2670	2670	2670	2670	1
348	20250106	124900	110982510	2670	2670	2670	2670	1
349	20250106	124800	110979840	2670	2670	2670	2670	0
350	20250106	124700	110979840	2670	2670	2670	2670	10
351	20250106	124600	110953140	2670	2670	2670	2670	0
352	20250106	124500	110953140	2670	2670	2670	2670	1
353	20250106	124400	110950470	2670	2670	2670	2670	1
354	20250106	124300	110947800	2670	2670	2670	2670	2
355	20250106	124200	110942460	2670	2670	2670	2670	2
356	20250106	124100	110937120	2670	2670	2670	2670	1
357	20250106	124000	110934450	2665	2665	2665	2665	0
358	20250106	123900	110934450	2665	2665	2665	2660	276
359	20250106	123800	110200280	2665	2665	2665	2665	25
360	20250106	123700	110133655	2670	2670	2670	2670	0
361	20250106	123600	110133655	2670	2670	2670	2665	3
362	20250106	123500	110125650	2660	2660	2660	2660	5
363	20250106	123400	110112350	2665	2665	2665	2665	62
364	20250106	123300	109947120	2665	2665	2665	2665	131
365	20250106	123200	109598005	2665	2665	2665	2665	2
366	20250106	123100	109592675	2665	2665	2665	2665	48
367	20250106	123000	109464755	2665	2665	2665	2665	10
368	20250106	122900	109438105	2665	2665	2665	2665	7
369	20250106	122800	109419450	2665	2665	2665	2665	140
370	20250106	122700	109046350	2670	2670	2670	2670	200
371	20250106	122600	108512350	2670	2665	2670	2665	3
372	20250106	122500	108504350	2670	2665	2670	2665	60
373	20250106	122400	108344400	2670	2670	2670	2670	3
374	20250106	122300	108336390	2670	2670	2670	2670	1
375	20250106	122200	108333720	2670	2670	2670	2670	0
376	20250106	122100	108333720	2670	2670	2670	2670	1
377	20250106	122000	108331050	2665	2665	2665	2665	0
378	20250106	121900	108331050	2665	2670	2670	2665	169
379	20250106	121800	107880660	2670	2670	2670	2670	50
380	20250106	121700	107747160	2670	2670	2670	2670	6
381	20250106	121600	107731140	2670	2670	2670	2670	151
382	20250106	121500	107327970	2670	2670	2670	2670	2
383	20250106	121400	107322630	2665	2665	2665	2665	0
384	20250106	121300	107322630	2665	2665	2665	2665	0
385	20250106	121200	107322630	2665	2665	2665	2665	0
386	20250106	121100	107322630	2665	2665	2665	2665	10
387	20250106	121000	107295980	2660	2660	2660	2660	0
388	20250106	120900	107295980	2660	2660	2660	2660	0
389	20250106	120800	107295980	2660	2660	2660	2660	0
390	20250106	120700	107295980	2660	2660	2660	2660	0
391	20250106	120600	107295980	2660	2665	2665	2660	1587
392	20250106	120500	103073875	2670	2670	2670	2670	0
393	20250106	120400	103073875	2670	2665	2670	2665	2
394	20250106	120300	103068540	2670	2670	2670	2670	1
395	20250106	120200	103065870	2670	2670	2670	2670	0
396	20250106	120100	103065870	2670	2670	2670	2670	5
397	20250106	120000	103052520	2670	2670	2670	2670	0
398	20250106	115900	103052520	2670	2670	2670	2670	8
399	20250106	115800	103031160	2670	2670	2670	2670	1
400	20250106	115700	103028490	2670	2670	2670	2670	0
401	20250106	115600	103028490	2670	2670	2670	2670	2
402	20250106	115500	103023150	2670	2670	2670	2670	1
403	20250106	115400	103020480	2670	2670	2670	2670	0
404	20250106	115300	103020480	2670	2670	2670	2670	6
405	20250106	115200	103004460	2665	2665	2665	2665	0
406	20250106	115100	103004460	2665	2665	2665	2665	35
407	20250106	115000	102911185	2665	2665	2665	2665	803
408	20250106	114900	100771190	2665	2665	2665	2665	2
409	20250106	114800	100765860	2665	2665	2665	2665	2
410	20250106	114700	100760530	2665	2665	2665	2665	502
411	20250106	114600	99422700	2665	2665	2665	2665	0
412	20250106	114500	99422700	2665	2665	2665	2665	5
413	20250106	114400	99409375	2665	2665	2665	2665	0
414	20250106	114300	99409375	2665	2665	2665	2665	0
415	20250106	114200	99409375	2665	2665	2665	2665	14
416	20250106	114100	99372065	2665	2665	2665	2665	1
417	20250106	114000	99369400	2665	2665	2665	2665	2
418	20250106	113900	99364070	2665	2665	2665	2665	5
419	20250106	113800	99350745	2665	2665	2665	2665	3
420	20250106	113700	99342750	2665	2665	2665	2665	5
421	20250106	113600	99329425	2665	2665	2665	2665	3
422	20250106	113500	99321430	2665	2665	2665	2665	104
423	20250106	113400	99044270	2665	2665	2665	2665	14
424	20250106	113300	99006960	2665	2665	2665	2665	13
425	20250106	113200	98972315	2665	2665	2665	2665	222
426	20250106	113100	98380685	2665	2665	2665	2665	52
427	20250106	113000	98242105	2665	2665	2665	2665	100
428	20250106	112900	97975605	2665	2665	2665	2660	2034
429	20250106	112800	92564995	2665	2665	2665	2665	26
430	20250106	112700	92495705	2665	2665	2665	2665	1
431	20250106	112600	92493040	2665	2665	2665	2665	311
432	20250106	112500	91664225	2665	2665	2665	2665	69
433	20250106	112400	91480340	2665	2665	2665	2665	1053
434	20250106	112300	88674095	2665	2665	2665	2665	4
435	20250106	112200	88663435	2660	2665	2665	2660	1541
436	20250106	112100	84564350	2665	2665	2665	2665	29
437	20250106	112000	84487065	2665	2665	2665	2665	399
438	20250106	111900	83423730	2665	2665	2665	2665	165
439	20250106	111800	82984005	2665	2665	2665	2665	62
440	20250106	111700	82818775	2665	2665	2665	2665	11
441	20250106	111600	82789460	2665	2665	2665	2665	2
442	20250106	111500	82784130	2665	2665	2665	2665	100
443	20250106	111400	82517630	2665	2665	2665	2665	2
444	20250106	111300	82512300	2665	2665	2665	2665	1200
445	20250106	111200	79314300	2665	2665	2665	2665	0
446	20250106	111100	79314300	2665	2665	2665	2665	1142
447	20250106	111000	76270870	2665	2665	2665	2665	100
448	20250106	110900	76004370	2665	2665	2665	2665	2380
449	20250106	110800	69661670	2665	2665	2665	2665	0
450	20250106	110700	69661670	2665	2665	2665	2665	2
451	20250106	110600	69656340	2665	2665	2665	2665	54
452	20250106	110500	69512430	2665	2670	2670	2665	4069
453	20250106	110400	58668540	2665	2665	2665	2665	337
454	20250106	110300	57770435	2665	2665	2665	2665	4
455	20250106	110200	57759775	2665	2665	2665	2665	125
456	20250106	110100	57426650	2665	2670	2670	2665	176
457	20250106	110000	56957605	2670	2670	2670	2670	0
458	20250106	105900	56957605	2670	2670	2670	2670	34
459	20250106	105800	56866825	2670	2670	2670	2670	1
460	20250106	105700	56864155	2670	2670	2670	2670	2
461	20250106	105600	56858815	2670	2670	2670	2670	1
462	20250106	105500	56856145	2670	2670	2670	2670	1
463	20250106	105400	56853475	2670	2670	2670	2670	2
464	20250106	105300	56848135	2670	2670	2670	2670	5
465	20250106	105200	56834785	2670	2670	2670	2665	966
466	20250106	105100	54260140	2670	2670	2670	2670	2
467	20250106	105000	54254800	2670	2670	2670	2670	3
468	20250106	104900	54246790	2670	2670	2670	2670	1
469	20250106	104800	54244120	2670	2670	2670	2670	1
470	20250106	104700	54241450	2670	2670	2670	2670	0
471	20250106	104600	54241450	2670	2670	2670	2670	0
472	20250106	104500	54241450	2670	2670	2670	2670	1
473	20250106	104400	54238780	2670	2670	2670	2670	0
474	20250106	104300	54238780	2670	2670	2670	2670	4
475	20250106	104200	54228100	2670	2670	2670	2670	1
476	20250106	104100	54225430	2670	2670	2670	2670	0
477	20250106	104000	54225430	2670	2670	2670	2670	1
478	20250106	103900	54222760	2665	2670	2670	2665	101
479	20250106	103800	53953095	2670	2670	2670	2670	0
480	20250106	103700	53953095	2670	2665	2670	2660	4402
481	20250106	103600	42243755	2670	2670	2670	2670	0
482	20250106	103500	42243755	2670	2670	2670	2665	3
483	20250106	103400	42235750	2670	2670	2670	2670	188
484	20250106	103300	41733790	2660	2660	2660	2660	0
485	20250106	103200	41733790	2660	2670	2670	2660	275
486	20250106	103100	41002260	2670	2670	2670	2670	0
487	20250106	103000	41002260	2670	2670	2670	2670	1
488	20250106	102900	40999590	2665	2665	2665	2665	0
489	20250106	102800	40999590	2665	2670	2670	2665	41
490	20250106	102700	40890270	2670	2670	2670	2670	22
491	20250106	102600	40831530	2670	2670	2670	2670	0
492	20250106	102500	40831530	2670	2670	2670	2670	0
493	20250106	102400	40831530	2670	2665	2670	2660	1003
494	20250106	102300	38163525	2665	2665	2665	2665	529
495	20250106	102200	36753740	2670	2670	2670	2670	2
496	20250106	102100	36748400	2665	2665	2665	2665	35
497	20250106	102000	36655125	2665	2670	2670	2665	11
498	20250106	101900	36625760	2670	2670	2670	2670	1
499	20250106	101800	36623090	2670	2670	2670	2670	0
500	20250106	101700	36623090	2670	2670	2670	2670	31
501	20250106	101600	36540320	2670	2670	2670	2670	0
502	20250106	101500	36540320	2670	2670	2670	2670	0
503	20250106	101400	36540320	2670	2670	2670	2670	1
504	20250106	101300	36537650	2665	2660	2665	2660	355
505	20250106	101200	35592575	2660	2665	2665	2660	1791
506	20250106	101100	30828010	2665	2665	2665	2665	0
507	20250106	101000	30828010	2665	2665	2665	2665	9
508	20250106	100900	30804025	2665	2670	2670	2665	2348
509	20250106	100800	24546590	2670	2670	2670	2670	0
510	20250106	100700	24546590	2670	2670	2670	2670	0
511	20250106	100600	24546590	2670	2670	2670	2670	38
512	20250106	100500	24445130	2670	2670	2670	2670	0
513	20250106	100400	24445130	2670	2670	2670	2670	1
514	20250106	100300	24442460	2670	2670	2670	2670	0
515	20250106	100200	24442460	2670	2670	2670	2670	2
516	20250106	100100	24437120	2670	2670	2670	2670	4
517	20250106	100000	24426440	2670	2670	2670	2670	5
518	20250106	095900	24413090	2670	2670	2670	2670	1
519	20250106	095800	24410420	2670	2670	2670	2670	6
520	20250106	095700	24394400	2670	2670	2670	2670	4
521	20250106	095600	24383720	2670	2670	2670	2670	21
522	20250106	095500	24327650	2665	2665	2665	2665	0
523	20250106	095400	24327650	2665	2665	2670	2665	658
524	20250106	095300	22574075	2670	2665	2670	2665	1002
525	20250106	095200	19903735	2670	2670	2670	2670	4
526	20250106	095100	19893055	2670	2670	2670	2670	2
527	20250106	095000	19887715	2670	2665	2670	2665	53
528	20250106	094900	19746455	2670	2670	2670	2670	3
529	20250106	094800	19738445	2670	2670	2670	2665	507
530	20250106	094700	18387255	2670	2670	2670	2665	1480
531	20250106	094600	14442160	2670	2670	2670	2670	4
532	20250106	094500	14431480	2670	2670	2670	2670	5
533	20250106	094400	14418130	2665	2665	2665	2665	20
534	20250106	094300	14364830	2670	2670	2670	2670	1
535	20250106	094200	14362160	2670	2670	2670	2670	5
536	20250106	094100	14348810	2670	2670	2670	2670	6
537	20250106	094000	14332790	2670	2670	2670	2670	1
538	20250106	093900	14330120	2670	2665	2670	2660	502
539	20250106	093800	12992870	2670	2670	2670	2670	1
540	20250106	093700	12990200	2670	2670	2670	2670	0
541	20250106	093600	12990200	2670	2670	2670	2670	3
542	20250106	093500	12982190	2665	2670	2670	2665	241
543	20250106	093400	12339920	2670	2670	2670	2670	0
544	20250106	093300	12339920	2670	2670	2670	2670	1
545	20250106	093200	12337250	2670	2670	2670	2670	11
546	20250106	093100	12307880	2670	2670	2670	2670	3
547	20250106	093000	12299870	2665	2665	2665	2665	1039
548	20250106	092900	9530935	2665	2665	2665	2665	0
549	20250106	092800	9530935	2665	2665	2665	2665	259
550	20250106	092700	8840700	2665	2665	2665	2665	4
551	20250106	092600	8830040	2665	2665	2665	2665	2
552	20250106	092500	8824710	2665	2665	2665	2665	101
553	20250106	092400	8555545	2665	2665	2665	2660	124
554	20250106	092300	8225590	2665	2665	2665	2665	30
555	20250106	092200	8145640	2665	2665	2665	2665	6
556	20250106	092100	8129650	2665	2665	2665	2665	2
557	20250106	092000	8124320	2665	2670	2670	2660	425
558	20250106	091900	6991810	2670	2670	2670	2670	0
559	20250106	091800	6991810	2670	2660	2670	2660	832
560	20250106	091700	4778590	2670	2670	2670	2670	1
561	20250106	091600	4775920	2660	2660	2660	2660	0
562	20250106	091500	4775920	2660	2660	2660	2660	554
563	20250106	091400	3302280	2670	2665	2670	2665	293
564	20250106	091300	2521430	2665	2660	2665	2660	109
565	20250106	091200	2231480	2670	2670	2670	2670	1
566	20250106	091100	2228810	2670	2670	2670	2670	0
567	20250106	091000	2228810	2670	2665	2670	2665	101
568	20250106	090900	1959640	2670	2665	2670	2660	166
569	20250106	090800	1518015	2670	2670	2670	2670	10
570	20250106	090700	1491315	2665	2665	2665	2665	122
571	20250106	090600	1166185	2665	2665	2665	2665	0
572	20250106	090500	1166185	2665	2665	2665	2665	14
573	20250106	090400	1128875	2670	2670	2670	2665	331
574	20250106	090300	245640	2670	2670	2670	2670	0
575	20250106	090200	245640	2670	2670	2670	2670	0
576	20250106	090100	245640	2670	2670	2670	2670	7
577	20250106	090000	226950	2670	2670	2670	2670	85