KissMeData/004710/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	184300	191943150	4085	4085	4085	4085	1432
3	20250122	184200	191943150	4085	4085	4085	4085	0
4	20250122	184100	191943150	4085	4085	4085	4085	0
5	20250122	184000	191943150	4085	4085	4085	4085	0
6	20250122	183900	191943150	4085	4085	4085	4085	0
7	20250122	183800	191943150	4085	4085	4085	4085	0
8	20250122	183700	191943150	4085	4085	4085	4085	0
9	20250122	183600	191943150	4085	4085	4085	4085	0
10	20250122	183500	191943150	4085	4085	4085	4085	0
11	20250122	183400	191943150	4085	4085	4085	4085	0
12	20250122	183300	191943150	4085	4085	4085	4085	0
13	20250122	183200	191943150	4085	4085	4085	4085	0
14	20250122	183100	191943150	4085	4085	4085	4085	0
15	20250122	183000	191943150	4085	4085	4085	4085	0
16	20250122	182900	191943150	4085	4085	4085	4085	0
17	20250122	182800	191943150	4085	4085	4085	4085	0
18	20250122	182700	191943150	4085	4085	4085	4085	0
19	20250122	182600	191943150	4085	4085	4085	4085	0
20	20250122	182500	191943150	4085	4085	4085	4085	0
21	20250122	182400	191943150	4085	4085	4085	4085	0
22	20250122	182300	191943150	4085	4085	4085	4085	0
23	20250122	182200	191943150	4085	4085	4085	4085	0
24	20250122	182100	191943150	4085	4085	4085	4085	0
25	20250122	182000	191943150	4085	4085	4085	4085	0
26	20250122	181900	191943150	4085	4085	4085	4085	0
27	20250122	181800	191943150	4085	4085	4085	4085	0
28	20250122	181700	191943150	4085	4085	4085	4085	0
29	20250122	181600	191943150	4085	4085	4085	4085	0
30	20250122	181500	191943150	4085	4085	4085	4085	0
31	20250122	181400	191943150	4085	4085	4085	4085	0
32	20250122	181300	191943150	4085	4085	4085	4085	1432
33	20250122	181200	191943150	4085	4085	4085	4085	0
34	20250122	181100	191943150	4085	4085	4085	4085	0
35	20250122	181000	191943150	4085	4085	4085	4085	0
36	20250122	180900	191943150	4085	4085	4085	4085	0
37	20250122	180800	191943150	4085	4085	4085	4085	0
38	20250122	180700	191943150	4085	4085	4085	4085	0
39	20250122	180600	191943150	4085	4085	4085	4085	0
40	20250122	180500	191943150	4085	4085	4085	4085	0
41	20250122	180400	191943150	4085	4085	4085	4085	0
42	20250122	180300	191943150	4085	4085	4085	4085	0
43	20250122	180200	191943150	4085	4085	4085	4085	0
44	20250122	180100	191943150	4085	4085	4085	4085	0
45	20250122	180000	191943150	4085	4085	4085	4085	0
46	20250122	175900	191943150	4085	4085	4085	4085	0
47	20250122	175800	191943150	4085	4085	4085	4085	0
48	20250122	175700	191943150	4085	4085	4085	4085	0
49	20250122	175600	191943150	4085	4085	4085	4085	0
50	20250122	175500	191943150	4085	4085	4085	4085	0
51	20250122	175400	191943150	4085	4085	4085	4085	0
52	20250122	175300	191943150	4085	4085	4085	4085	0
53	20250122	175200	191943150	4085	4085	4085	4085	0
54	20250122	175100	191943150	4085	4085	4085	4085	0
55	20250122	175000	191943150	4085	4085	4085	4085	0
56	20250122	174900	191943150	4085	4085	4085	4085	0
57	20250122	174800	191943150	4085	4085	4085	4085	0
58	20250122	174700	191943150	4085	4085	4085	4085	0
59	20250122	174600	191943150	4085	4085	4085	4085	0
60	20250122	174500	191943150	4085	4085	4085	4085	0
61	20250122	174400	191943150	4085	4085	4085	4085	0
62	20250122	174300	191943150	4085	4085	4085	4085	1432
63	20250122	174200	191943150	4085	4085	4085	4085	0
64	20250122	174100	191943150	4085	4085	4085	4085	0
65	20250122	174000	191943150	4085	4085	4085	4085	0
66	20250122	173900	191943150	4085	4085	4085	4085	0
67	20250122	173800	191943150	4085	4085	4085	4085	0
68	20250122	173700	191943150	4085	4085	4085	4085	0
69	20250122	173600	191943150	4085	4085	4085	4085	0
70	20250122	173500	191943150	4085	4085	4085	4085	0
71	20250122	173400	191943150	4085	4085	4085	4085	0
72	20250122	173300	191943150	4085	4085	4085	4085	0
73	20250122	173200	191943150	4085	4085	4085	4085	0
74	20250122	173100	191943150	4085	4085	4085	4085	0
75	20250122	173000	191943150	4085	4085	4085	4085	0
76	20250122	172900	191943150	4085	4085	4085	4085	0
77	20250122	172800	191943150	4085	4085	4085	4085	0
78	20250122	172700	191943150	4085	4085	4085	4085	0
79	20250122	172600	191943150	4085	4085	4085	4085	0
80	20250122	172500	191943150	4085	4085	4085	4085	0
81	20250122	172400	191943150	4085	4085	4085	4085	0
82	20250122	172300	191943150	4085	4085	4085	4085	0
83	20250122	172200	191943150	4085	4085	4085	4085	0
84	20250122	172100	191943150	4085	4085	4085	4085	0
85	20250122	172000	191943150	4085	4085	4085	4085	0
86	20250122	171900	191943150	4085	4085	4085	4085	0
87	20250122	171800	191943150	4085	4085	4085	4085	0
88	20250122	171700	191943150	4085	4085	4085	4085	0
89	20250122	171600	191943150	4085	4085	4085	4085	0
90	20250122	171500	191943150	4085	4085	4085	4085	0
91	20250122	171400	191943150	4085	4085	4085	4085	0
92	20250122	171300	191943150	4085	4085	4085	4085	1432
93	20250122	171200	191943150	4085	4085	4085	4085	0
94	20250122	171100	191943150	4085	4085	4085	4085	0
95	20250122	171000	191943150	4085	4085	4085	4085	0
96	20250122	170900	191943150	4085	4085	4085	4085	0
97	20250122	170800	191943150	4085	4085	4085	4085	0
98	20250122	170700	191943150	4085	4085	4085	4085	0
99	20250122	170600	191943150	4085	4085	4085	4085	0
100	20250122	170500	191943150	4085	4085	4085	4085	0
101	20250122	170400	191943150	4085	4085	4085	4085	0
102	20250122	170300	191943150	4085	4085	4085	4085	0
103	20250122	170200	191943150	4085	4085	4085	4085	0
104	20250122	170100	191943150	4085	4085	4085	4085	0
105	20250122	170000	191943150	4085	4085	4085	4085	0
106	20250122	165900	191943150	4085	4085	4085	4085	0
107	20250122	165800	191943150	4085	4085	4085	4085	0
108	20250122	165700	191943150	4085	4085	4085	4085	0
109	20250122	165600	191943150	4085	4085	4085	4085	0
110	20250122	165500	191943150	4085	4085	4085	4085	0
111	20250122	165400	191943150	4085	4085	4085	4085	0
112	20250122	165300	191943150	4085	4085	4085	4085	0
113	20250122	165200	191943150	4085	4085	4085	4085	0
114	20250122	165100	191943150	4085	4085	4085	4085	0
115	20250122	165000	191943150	4085	4085	4085	4085	0
116	20250122	164900	191943150	4085	4085	4085	4085	0
117	20250122	164800	191943150	4085	4085	4085	4085	0
118	20250122	164700	191943150	4085	4085	4085	4085	0
119	20250122	164600	191943150	4085	4085	4085	4085	0
120	20250122	164500	191943150	4085	4085	4085	4085	0
121	20250122	164400	191943150	4085	4085	4085	4085	0
122	20250122	164300	191943150	4085	4085	4085	4085	1432
123	20250122	164200	191943150	4085	4085	4085	4085	0
124	20250122	164100	191943150	4085	4085	4085	4085	0
125	20250122	164000	191943150	4085	4085	4085	4085	0
126	20250122	163900	191943150	4085	4085	4085	4085	0
127	20250122	163800	191943150	4085	4085	4085	4085	0
128	20250122	163700	191943150	4085	4085	4085	4085	0
129	20250122	163600	191943150	4085	4085	4085	4085	0
130	20250122	163500	191943150	4085	4085	4085	4085	0
131	20250122	163400	191943150	4085	4085	4085	4085	0
132	20250122	163300	191943150	4085	4085	4085	4085	0
133	20250122	163200	191943150	4085	4085	4085	4085	0
134	20250122	163100	191943150	4085	4085	4085	4085	0
135	20250122	163000	191943150	4085	4085	4085	4085	0
136	20250122	162900	191943150	4085	4085	4085	4085	0
137	20250122	162800	191943150	4085	4085	4085	4085	0
138	20250122	162700	191943150	4085	4085	4085	4085	0
139	20250122	162600	191943150	4085	4085	4085	4085	0
140	20250122	162500	191943150	4085	4085	4085	4085	0
141	20250122	162400	191943150	4085	4085	4085	4085	0
142	20250122	162300	191943150	4085	4085	4085	4085	0
143	20250122	162200	191943150	4085	4085	4085	4085	0
144	20250122	162100	191943150	4085	4085	4085	4085	0
145	20250122	162000	191943150	4085	4085	4085	4085	0
146	20250122	161900	191943150	4085	4085	4085	4085	0
147	20250122	161800	191943150	4085	4085	4085	4085	0
148	20250122	161700	191943150	4085	4085	4085	4085	0
149	20250122	161600	191943150	4085	4085	4085	4085	0
150	20250122	161500	191943150	4085	4085	4085	4085	0
151	20250122	161400	191943150	4085	4085	4085	4085	0
152	20250122	161300	191943150	4085	4085	4085	4085	1432
153	20250122	161200	191943150	4085	4085	4085	4085	0
154	20250122	161100	191943150	4085	4085	4085	4085	0
155	20250122	161000	191943150	4085	4085	4085	4085	0
156	20250122	160900	191943150	4085	4085	4085	4085	0
157	20250122	160800	191943150	4085	4085	4085	4085	0
158	20250122	160700	191943150	4085	4085	4085	4085	0
159	20250122	160600	191943150	4085	4085	4085	4085	0
160	20250122	160500	191943150	4085	4085	4085	4085	0
161	20250122	160400	191943150	4085	4085	4085	4085	0
162	20250122	160300	191943150	4085	4085	4085	4085	0
163	20250122	160200	191943150	4085	4085	4085	4085	0
164	20250122	160100	191943150	4085	4085	4085	4085	0
165	20250122	160000	191943150	4085	4085	4085	4085	0
166	20250122	155900	191943150	4085	4085	4085	4085	0
167	20250122	155800	191943150	4085	4085	4085	4085	0
168	20250122	155700	191943150	4085	4085	4085	4085	0
169	20250122	155600	191943150	4085	4085	4085	4085	0
170	20250122	155500	191943150	4085	4085	4085	4085	0
171	20250122	155400	191943150	4085	4085	4085	4085	0
172	20250122	155300	191943150	4085	4085	4085	4085	0
173	20250122	155200	191943150	4085	4085	4085	4085	0
174	20250122	155100	191943150	4085	4085	4085	4085	0
175	20250122	155000	191943150	4085	4085	4085	4085	0
176	20250122	154900	191943150	4085	4085	4085	4085	0
177	20250122	154800	191943150	4085	4085	4085	4085	0
178	20250122	154700	191943150	4085	4085	4085	4085	0
179	20250122	154600	191943150	4085	4085	4085	4085	0
180	20250122	154500	191943150	4085	4085	4085	4085	0
181	20250122	154400	191943150	4085	4085	4085	4085	0
182	20250122	154300	191943150	4085	4085	4085	4085	1432
183	20250122	154200	191943150	4085	4085	4085	4085	0
184	20250122	154100	191943150	4085	4085	4085	4085	0
185	20250122	154000	191943150	4085	4085	4085	4085	0
186	20250122	153900	191943150	4085	4085	4085	4085	0
187	20250122	153800	191943150	4085	4085	4085	4085	0
188	20250122	153700	191943150	4085	4085	4085	4085	0
189	20250122	153600	191943150	4085	4085	4085	4085	0
190	20250122	153500	191943150	4085	4085	4085	4085	0
191	20250122	153400	191943150	4085	4085	4085	4085	0
192	20250122	153300	191943150	4085	4085	4085	4085	0
193	20250122	153200	191943150	4085	4085	4085	4085	0
194	20250122	153100	191943150	4085	4085	4085	4085	0
195	20250122	153000	191943150	4085	4085	4085	4085	1432
196	20250122	152900	186093430	4090	4090	4090	4090	0
197	20250122	152800	186093430	4090	4090	4090	4090	0
198	20250122	152700	186093430	4090	4090	4090	4090	0
199	20250122	152600	186093430	4090	4090	4090	4090	0
200	20250122	152500	186093430	4090	4090	4090	4090	0
201	20250122	152400	186093430	4090	4090	4090	4090	0
202	20250122	152300	186093430	4090	4090	4090	4090	0
203	20250122	152200	186093430	4090	4090	4090	4090	0
204	20250122	152100	186093430	4090	4090	4090	4090	0
205	20250122	152000	186093430	4090	4090	4090	4090	0
206	20250122	151900	186093430	4090	4090	4090	4090	0
207	20250122	151800	186093430	4090	4090	4090	4090	0
208	20250122	151700	186093430	4090	4090	4090	4090	1
209	20250122	151600	186089340	4090	4090	4090	4090	500
210	20250122	151500	184044340	4090	4090	4090	4090	0
211	20250122	151400	184044340	4090	4090	4090	4090	0
212	20250122	151300	184044340	4090	4090	4090	4090	0
213	20250122	151200	184044340	4090	4090	4090	4090	0
214	20250122	151100	184044340	4090	4090	4090	4090	0
215	20250122	151000	184044340	4090	4090	4090	4090	15
216	20250122	150900	183982990	4080	4080	4080	4080	0
217	20250122	150800	183982990	4080	4080	4080	4080	0
218	20250122	150700	183982990	4080	4080	4080	4080	0
219	20250122	150600	183982990	4080	4080	4080	4080	0
220	20250122	150500	183982990	4080	4080	4080	4080	0
221	20250122	150400	183982990	4080	4080	4080	4080	0
222	20250122	150300	183982990	4080	4080	4080	4080	0
223	20250122	150200	183982990	4080	4080	4080	4080	46
224	20250122	150100	183795310	4080	4080	4080	4080	0
225	20250122	150000	183795310	4080	4080	4080	4080	1
226	20250122	145900	183791230	4080	4070	4080	4070	6911
227	20250122	145800	155615615	4070	4070	4070	4070	0
228	20250122	145700	155615615	4070	4070	4070	4070	0
229	20250122	145600	155615615	4070	4070	4070	4070	297
230	20250122	145500	154406825	4070	4070	4070	4070	151
231	20250122	145400	153792255	4070	4070	4070	4070	0
232	20250122	145300	153792255	4070	4070	4070	4070	2
233	20250122	145200	153784115	4070	4070	4070	4070	0
234	20250122	145100	153784115	4070	4070	4070	4070	0
235	20250122	145000	153784115	4070	4070	4070	4070	100
236	20250122	144900	153377115	4070	4070	4070	4070	0
237	20250122	144800	153377115	4070	4070	4070	4070	0
238	20250122	144700	153377115	4070	4080	4080	4070	74
239	20250122	144600	153075695	4070	4070	4070	4070	0
240	20250122	144500	153075695	4070	4070	4070	4070	0
241	20250122	144400	153075695	4070	4070	4070	4070	1
242	20250122	144300	153071625	4075	4060	4075	4060	3
243	20250122	144200	153059430	4060	4060	4060	4060	27
244	20250122	144100	152949810	4060	4065	4065	4060	208
245	20250122	144000	152104330	4065	4065	4065	4065	0
246	20250122	143900	152104330	4065	4065	4065	4065	0
247	20250122	143800	152104330	4065	4065	4065	4065	0
248	20250122	143700	152104330	4065	4065	4065	4065	1
249	20250122	143600	152100265	4065	4065	4065	4065	0
250	20250122	143500	152100265	4065	4065	4065	4065	0
251	20250122	143400	152100265	4065	4065	4065	4065	0
252	20250122	143300	152100265	4065	4065	4065	4065	1
253	20250122	143200	152096200	4065	4065	4065	4065	0
254	20250122	143100	152096200	4065	4065	4065	4065	0
255	20250122	143000	152096200	4065	4065	4065	4065	0
256	20250122	142900	152096200	4065	4065	4065	4065	0
257	20250122	142800	152096200	4065	4065	4065	4065	0
258	20250122	142700	152096200	4065	4065	4065	4065	66
259	20250122	142600	151827910	4065	4065	4065	4065	177
260	20250122	142500	151108405	4065	4065	4065	4065	0
261	20250122	142400	151108405	4065	4065	4065	4065	0
262	20250122	142300	151108405	4065	4065	4065	4065	1561
263	20250122	142200	144762940	4065	4065	4065	4065	0
264	20250122	142100	144762940	4065	4065	4065	4065	0
265	20250122	142000	144762940	4065	4070	4080	4065	3537
266	20250122	141900	130346055	4070	4070	4070	4070	0
267	20250122	141800	130346055	4070	4070	4070	4070	0
268	20250122	141700	130346055	4070	4070	4070	4070	0
269	20250122	141600	130346055	4070	4070	4070	4070	21
270	20250122	141500	130260585	4080	4080	4080	4080	150
271	20250122	141400	129648585	4070	4070	4070	4070	0
272	20250122	141300	129648585	4070	4070	4070	4070	1
273	20250122	141200	129644515	4080	4070	4080	4070	2
274	20250122	141100	129636365	4070	4070	4070	4070	21
275	20250122	141000	129550895	4070	4070	4070	4070	0
276	20250122	140900	129550895	4070	4070	4070	4070	0
277	20250122	140800	129550895	4070	4080	4080	4070	146
278	20250122	140700	128955340	4080	4080	4080	4080	0
279	20250122	140600	128955340	4080	4080	4080	4080	0
280	20250122	140500	128955340	4080	4080	4080	4080	0
281	20250122	140400	128955340	4080	4080	4080	4080	0
282	20250122	140300	128955340	4080	4080	4080	4080	200
283	20250122	140200	128139340	4080	4080	4080	4080	22
284	20250122	140100	128049580	4085	4085	4085	4085	0
285	20250122	140000	128049580	4085	4085	4085	4085	1
286	20250122	135900	128045495	4085	4085	4085	4085	13
287	20250122	135800	127992390	4085	4085	4085	4085	0
288	20250122	135700	127992390	4085	4095	4095	4085	1182
289	20250122	135600	123152750	4085	4085	4085	4085	0
290	20250122	135500	123152750	4085	4085	4085	4085	0
291	20250122	135400	123152750	4085	4085	4085	4085	1
292	20250122	135300	123148665	4085	4085	4085	4085	3
293	20250122	135200	123136410	4095	4085	4095	4085	2
294	20250122	135100	123128230	4085	4085	4085	4085	0
295	20250122	135000	123128230	4085	4085	4085	4085	1
296	20250122	134900	123124145	4085	4085	4085	4085	0
297	20250122	134800	123124145	4085	4085	4085	4085	0
298	20250122	134700	123124145	4085	4085	4085	4085	0
299	20250122	134600	123124145	4085	4085	4085	4085	0
300	20250122	134500	123124145	4085	4085	4085	4085	0
301	20250122	134400	123124145	4085	4085	4085	4085	0
302	20250122	134300	123124145	4085	4085	4085	4085	1
303	20250122	134200	123120060	4085	4090	4095	4085	1130
304	20250122	134100	118492810	4095	4090	4095	4090	250
305	20250122	134000	117469735	4095	4095	4095	4095	0
306	20250122	133900	117469735	4095	4095	4095	4095	0
307	20250122	133800	117469735	4095	4095	4095	4095	0
308	20250122	133700	117469735	4095	4095	4095	4095	0
309	20250122	133600	117469735	4095	4095	4095	4095	428
310	20250122	133500	115717075	4095	4080	4095	4080	4840
311	20250122	133400	95921345	4075	4080	4080	4075	2014
312	20250122	133300	87704270	4080	4075	4080	4075	123
313	20250122	133200	87203000	4070	4070	4070	4070	0
314	20250122	133100	87203000	4070	4070	4070	4070	0
315	20250122	133000	87203000	4070	4070	4070	4070	0
316	20250122	132900	87203000	4070	4070	4070	4070	179
317	20250122	132800	86474470	4070	4070	4070	4070	0
318	20250122	132700	86474470	4070	4070	4070	4070	0
319	20250122	132600	86474470	4070	4070	4070	4070	1
320	20250122	132500	86470400	4065	4065	4065	4065	1
321	20250122	132400	86466335	4065	4065	4065	4065	0
322	20250122	132300	86466335	4065	4065	4065	4065	1
323	20250122	132200	86462270	4065	4065	4065	4065	1
324	20250122	132100	86458205	4060	4060	4060	4060	0
325	20250122	132000	86458205	4060	4060	4060	4060	0
326	20250122	131900	86458205	4060	4060	4060	4060	0
327	20250122	131800	86458205	4060	4060	4060	4060	0
328	20250122	131700	86458205	4060	4060	4060	4060	0
329	20250122	131600	86458205	4060	4060	4060	4060	0
330	20250122	131500	86458205	4060	4060	4060	4060	0
331	20250122	131400	86458205	4060	4060	4060	4060	0
332	20250122	131300	86458205	4060	4060	4060	4060	2
333	20250122	131200	86450085	4050	4050	4050	4050	0
334	20250122	131100	86450085	4050	4050	4050	4050	0
335	20250122	131000	86450085	4050	4050	4050	4050	0
336	20250122	130900	86450085	4050	4050	4050	4050	0
337	20250122	130800	86450085	4050	4050	4050	4050	0
338	20250122	130700	86450085	4050	4050	4050	4050	0
339	20250122	130600	86450085	4050	4050	4050	4050	0
340	20250122	130500	86450085	4050	4050	4050	4050	54
341	20250122	130400	86231385	4050	4065	4065	4050	877
342	20250122	130300	82675300	4065	4065	4065	4065	1
343	20250122	130200	82671235	4070	4070	4070	4070	0
344	20250122	130100	82671235	4070	4070	4070	4070	2
345	20250122	130000	82663095	4070	4070	4070	4070	721
346	20250122	125900	79728625	4075	4075	4075	4075	7
347	20250122	125800	79700100	4075	4075	4075	4070	57
348	20250122	125700	79468100	4075	4075	4075	4075	44
349	20250122	125600	79288800	4080	4080	4080	4080	0
350	20250122	125500	79288800	4080	4080	4080	4080	0
351	20250122	125400	79288800	4080	4075	4080	4075	736
352	20250122	125300	76286205	4070	4070	4070	4070	1
353	20250122	125200	76282135	4070	4070	4070	4070	0
354	20250122	125100	76282135	4070	4070	4070	4070	0
355	20250122	125000	76282135	4070	4070	4070	4070	0
356	20250122	124900	76282135	4070	4070	4070	4070	0
357	20250122	124800	76282135	4070	4070	4070	4070	1
358	20250122	124700	76278065	4070	4070	4070	4070	30
359	20250122	124600	76155965	4070	4070	4070	4070	0
360	20250122	124500	76155965	4070	4070	4070	4070	0
361	20250122	124400	76155965	4070	4070	4070	4070	0
362	20250122	124300	76155965	4070	4070	4070	4070	51
363	20250122	124200	75948395	4070	4070	4070	4070	0
364	20250122	124100	75948395	4070	4070	4070	4070	0
365	20250122	124000	75948395	4070	4070	4070	4070	0
366	20250122	123900	75948395	4070	4070	4070	4070	310
367	20250122	123800	74686695	4050	4050	4050	4050	0
368	20250122	123700	74686695	4050	4050	4050	4050	0
369	20250122	123600	74686695	4050	4050	4050	4050	0
370	20250122	123500	74686695	4050	4050	4050	4050	0
371	20250122	123400	74686695	4050	4050	4050	4050	0
372	20250122	123300	74686695	4050	4050	4050	4050	0
373	20250122	123200	74686695	4050	4050	4050	4050	0
374	20250122	123100	74686695	4050	4050	4050	4050	0
375	20250122	123000	74686695	4050	4050	4050	4050	0
376	20250122	122900	74686695	4050	4050	4050	4050	38
377	20250122	122800	74532795	4050	4050	4050	4050	0
378	20250122	122700	74532795	4050	4050	4050	4050	857
379	20250122	122600	71061945	4050	4050	4050	4050	0
380	20250122	122500	71061945	4050	4050	4050	4050	0
381	20250122	122400	71061945	4050	4050	4050	4050	0
382	20250122	122300	71061945	4050	4050	4050	4050	1
383	20250122	122200	71057895	4050	4050	4050	4050	0
384	20250122	122100	71057895	4050	4050	4050	4050	0
385	20250122	122000	71057895	4050	4050	4050	4050	55
386	20250122	121900	70835145	4050	4050	4050	4050	0
387	20250122	121800	70835145	4050	4050	4050	4050	0
388	20250122	121700	70835145	4050	4050	4050	4050	0
389	20250122	121600	70835145	4050	4050	4050	4050	0
390	20250122	121500	70835145	4050	4050	4050	4050	0
391	20250122	121400	70835145	4050	4050	4050	4050	0
392	20250122	121300	70835145	4050	4050	4050	4050	0
393	20250122	121200	70835145	4050	4050	4050	4050	0
394	20250122	121100	70835145	4050	4050	4050	4050	34
395	20250122	121000	70697445	4055	4055	4055	4055	0
396	20250122	120900	70697445	4055	4055	4055	4055	0
397	20250122	120800	70697445	4055	4055	4055	4055	0
398	20250122	120700	70697445	4055	4055	4055	4055	0
399	20250122	120600	70697445	4055	4055	4055	4055	0
400	20250122	120500	70697445	4055	4055	4055	4055	0
401	20250122	120400	70697445	4055	4050	4055	4050	286
402	20250122	120300	69538850	4045	4045	4045	4045	3
403	20250122	120200	69526715	4045	4060	4060	4045	328
404	20250122	120100	68198035	4055	4055	4055	4055	0
405	20250122	120000	68198035	4055	4055	4055	4055	0
406	20250122	115900	68198035	4055	4055	4055	4055	0
407	20250122	115800	68198035	4055	4055	4055	4055	0
408	20250122	115700	68198035	4055	4055	4055	4055	0
409	20250122	115600	68198035	4055	4055	4055	4055	0
410	20250122	115500	68198035	4055	4055	4055	4055	0
411	20250122	115400	68198035	4055	4055	4055	4055	0
412	20250122	115300	68198035	4055	4065	4065	4055	110
413	20250122	115200	67750985	4065	4065	4065	4065	0
414	20250122	115100	67750985	4065	4065	4065	4065	0
415	20250122	115000	67750985	4065	4065	4065	4065	0
416	20250122	114900	67750985	4065	4065	4065	4065	1
417	20250122	114800	67746920	4055	4055	4055	4055	1
418	20250122	114700	67742865	4055	4055	4055	4055	0
419	20250122	114600	67742865	4055	4055	4055	4055	0
420	20250122	114500	67742865	4055	4055	4055	4055	0
421	20250122	114400	67742865	4055	4055	4055	4055	0
422	20250122	114300	67742865	4055	4055	4055	4055	2
423	20250122	114200	67734755	4055	4055	4055	4055	0
424	20250122	114100	67734755	4055	4055	4055	4055	0
425	20250122	114000	67734755	4055	4055	4055	4055	213
426	20250122	113900	66871040	4055	4055	4055	4055	2
427	20250122	113800	66862930	4055	4055	4055	4055	101
428	20250122	113700	66453375	4050	4050	4050	4050	0
429	20250122	113600	66453375	4050	4050	4050	4050	0
430	20250122	113500	66453375	4050	4050	4050	4050	0
431	20250122	113400	66453375	4050	4050	4050	4050	34
432	20250122	113300	66315675	4050	4055	4055	4050	641
433	20250122	113200	63716650	4055	4055	4055	4055	0
434	20250122	113100	63716650	4055	4055	4055	4055	0
435	20250122	113000	63716650	4055	4055	4055	4055	0
436	20250122	112900	63716650	4055	4055	4055	4055	0
437	20250122	112800	63716650	4055	4055	4055	4055	0
438	20250122	112700	63716650	4055	4055	4055	4055	0
439	20250122	112600	63716650	4055	4055	4055	4055	0
440	20250122	112500	63716650	4055	4055	4055	4055	0
441	20250122	112400	63716650	4055	4055	4055	4055	0
442	20250122	112300	63716650	4055	4055	4055	4055	2
443	20250122	112200	63708540	4065	4065	4065	4065	0
444	20250122	112100	63708540	4065	4065	4065	4065	4
445	20250122	112000	63692280	4055	4055	4055	4055	1
446	20250122	111900	63688225	4055	4055	4055	4055	0
447	20250122	111800	63688225	4055	4055	4055	4055	0
448	20250122	111700	63688225	4055	4055	4055	4055	0
449	20250122	111600	63688225	4055	4055	4055	4055	0
450	20250122	111500	63688225	4055	4055	4055	4055	0
451	20250122	111400	63688225	4055	4055	4055	4055	0
452	20250122	111300	63688225	4055	4055	4055	4055	2
453	20250122	111200	63680115	4070	4070	4070	4070	0
454	20250122	111100	63680115	4070	4070	4070	4070	1
455	20250122	111000	63676045	4055	4055	4055	4055	1
456	20250122	110900	63671990	4060	4060	4060	4060	0
457	20250122	110800	63671990	4060	4060	4060	4060	0
458	20250122	110700	63671990	4060	4060	4060	4060	0
459	20250122	110600	63671990	4060	4060	4060	4060	0
460	20250122	110500	63671990	4060	4060	4060	4060	14
461	20250122	110400	63615150	4060	4060	4060	4060	0
462	20250122	110300	63615150	4060	4060	4060	4060	100
463	20250122	110200	63209150	4060	4060	4060	4060	0
464	20250122	110100	63209150	4060	4060	4060	4060	0
465	20250122	110000	63209150	4060	4060	4060	4060	0
466	20250122	105900	63209150	4060	4060	4060	4060	0
467	20250122	105800	63209150	4060	4060	4060	4060	0
468	20250122	105700	63209150	4060	4060	4060	4060	0
469	20250122	105600	63209150	4060	4060	4060	4060	0
470	20250122	105500	63209150	4060	4060	4060	4060	0
471	20250122	105400	63209150	4060	4060	4060	4060	0
472	20250122	105300	63209150	4060	4060	4060	4060	2
473	20250122	105200	63201030	4065	4080	4080	4065	379
474	20250122	105100	61660275	4080	4060	4080	4060	102
475	20250122	105000	61244935	4050	4060	4060	4050	34
476	20250122	104900	61106925	4060	4060	4060	4060	29
477	20250122	104800	60989185	4060	4060	4060	4060	0
478	20250122	104700	60989185	4060	4045	4060	4045	2
479	20250122	104600	60981080	4045	4045	4045	4045	0
480	20250122	104500	60981080	4045	4045	4045	4045	0
481	20250122	104400	60981080	4045	4045	4045	4045	0
482	20250122	104300	60981080	4045	4045	4045	4045	110
483	20250122	104200	60536130	4040	4040	4040	4040	0
484	20250122	104100	60536130	4040	4040	4040	4040	0
485	20250122	104000	60536130	4040	4040	4040	4040	0
486	20250122	103900	60536130	4040	4040	4040	4040	0
487	20250122	103800	60536130	4040	4040	4040	4040	0
488	20250122	103700	60536130	4040	4040	4040	4040	0
489	20250122	103600	60536130	4040	4040	4040	4040	0
490	20250122	103500	60536130	4040	4040	4040	4040	0
491	20250122	103400	60536130	4040	4040	4040	4040	0
492	20250122	103300	60536130	4040	4040	4040	4040	1
493	20250122	103200	60532090	4040	4040	4040	4040	0
494	20250122	103100	60532090	4040	4040	4040	4040	0
495	20250122	103000	60532090	4040	4040	4040	4040	0
496	20250122	102900	60532090	4040	4040	4040	4040	1
497	20250122	102800	60528050	4040	4040	4040	4040	0
498	20250122	102700	60528050	4040	4040	4040	4040	0
499	20250122	102600	60528050	4040	4040	4040	4040	0
500	20250122	102500	60528050	4040	4040	4040	4040	0
501	20250122	102400	60528050	4040	4040	4040	4040	0
502	20250122	102300	60528050	4040	4040	4040	4040	1
503	20250122	102200	60524010	4060	4060	4060	4060	0
504	20250122	102100	60524010	4060	4060	4060	4060	0
505	20250122	102000	60524010	4060	4060	4060	4060	0
506	20250122	101900	60524010	4060	4060	4060	4060	0
507	20250122	101800	60524010	4060	4060	4060	4060	0
508	20250122	101700	60524010	4060	4060	4060	4060	0
509	20250122	101600	60524010	4060	4040	4060	4040	2
510	20250122	101500	60515910	4040	4040	4040	4040	0
511	20250122	101400	60515910	4040	4040	4040	4040	0
512	20250122	101300	60515910	4040	4040	4040	4040	1
513	20250122	101200	60511870	4040	4040	4040	4040	15
514	20250122	101100	60451270	4050	4050	4050	4050	11
515	20250122	101000	60406720	4070	4065	4070	4065	10
516	20250122	100900	60366055	4035	4035	4035	4035	0
517	20250122	100800	60366055	4035	4035	4035	4035	0
518	20250122	100700	60366055	4035	4035	4035	4035	1
519	20250122	100600	60362020	4035	4035	4035	4035	2
520	20250122	100500	60353950	4045	4035	4045	4035	171
521	20250122	100400	59663555	4045	4045	4045	4045	900
522	20250122	100300	56023055	4035	4035	4045	4035	349
523	20250122	100200	54614740	4035	4035	4035	4035	0
524	20250122	100100	54614740	4035	4035	4035	4035	108
525	20250122	100000	54178960	4045	4025	4045	4025	657
526	20250122	095900	51527465	4025	4025	4025	4015	922
527	20250122	095800	47816895	4025	4025	4025	4025	5
528	20250122	095700	47796770	4025	4025	4025	4025	0
529	20250122	095600	47796770	4025	4025	4025	4025	0
530	20250122	095500	47796770	4025	4025	4025	4025	0
531	20250122	095400	47796770	4025	4025	4025	4025	0
532	20250122	095300	47796770	4025	4025	4025	4025	517
533	20250122	095200	45715845	4045	4035	4045	4035	20
534	20250122	095100	45635050	4030	4030	4030	4030	637
535	20250122	095000	43067940	4010	4010	4010	4010	0
536	20250122	094900	43067940	4010	4025	4030	4010	4460
537	20250122	094800	25136290	4045	4030	4045	4030	10
538	20250122	094700	25095960	4025	4025	4025	4025	0
539	20250122	094600	25095960	4025	4025	4025	4025	9
540	20250122	094500	25059735	4025	4030	4030	4025	1786
541	20250122	094400	17865620	4035	4040	4040	4035	427
542	20250122	094300	16140745	4040	4045	4045	4040	4
543	20250122	094200	16124570	4035	4035	4035	4035	0
544	20250122	094100	16124570	4035	4035	4035	4035	0
545	20250122	094000	16124570	4035	4035	4035	4035	114
546	20250122	093900	15664580	4035	4035	4035	4035	0
547	20250122	093800	15664580	4035	4035	4035	4035	0
548	20250122	093700	15664580	4035	4035	4035	4035	0
549	20250122	093600	15664580	4035	4035	4035	4035	36
550	20250122	093500	15519320	4045	4045	4045	4035	361
551	20250122	093400	14060875	4045	4045	4045	4030	611
552	20250122	093300	11593755	4035	4035	4035	4035	2
553	20250122	093200	11585685	4035	4035	4035	4035	0
554	20250122	093100	11585685	4035	4035	4035	4035	0
555	20250122	093000	11585685	4035	4035	4035	4035	0
556	20250122	092900	11585685	4035	4035	4035	4035	0
557	20250122	092800	11585685	4035	4035	4035	4035	0
558	20250122	092700	11585685	4035	4035	4035	4035	0
559	20250122	092600	11585685	4035	4035	4035	4035	0
560	20250122	092500	11585685	4035	4035	4035	4035	0
561	20250122	092400	11585685	4035	4035	4035	4035	0
562	20250122	092300	11585685	4035	4035	4035	4035	0
563	20250122	092200	11585685	4035	4035	4035	4035	0
564	20250122	092100	11585685	4035	4035	4035	4030	150
565	20250122	092000	10980450	4030	4030	4030	4030	0
566	20250122	091900	10980450	4030	4035	4035	4030	11
567	20250122	091800	10936070	4035	4035	4035	4035	75
568	20250122	091700	10633445	4035	4035	4035	4035	0
569	20250122	091600	10633445	4035	4035	4035	4035	0
570	20250122	091500	10633445	4035	4035	4035	4035	0
571	20250122	091400	10633445	4035	4045	4045	4035	201
572	20250122	091300	9820785	4045	4045	4045	4045	0
573	20250122	091200	9820785	4045	4045	4045	4045	1
574	20250122	091100	9816740	4050	4050	4050	4050	7
575	20250122	091000	9788390	4050	4045	4050	4045	11
576	20250122	090900	9743890	4045	4045	4045	4045	0
577	20250122	090800	9743890	4045	4045	4045	4045	16
578	20250122	090700	9679170	4045	4050	4050	4045	1376
579	20250122	090600	4108225	4050	4050	4050	4050	0
580	20250122	090500	4108225	4050	4050	4050	4050	0
581	20250122	090400	4108225	4050	4055	4055	4050	471
582	20250122	090300	2199405	4055	4055	4055	4055	29
583	20250122	090200	2081810	4090	4090	4090	4090	0
584	20250122	090100	2081810	4090	4090	4090	4090	0
585	20250122	090000	2081810	4090	4090	4090	4090	509