KissMeData/024880/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190900	418616450	4155	4155	4155	4155	2255
3	20250117	190800	418616450	4155	4155	4155	4155	0
4	20250117	190700	418616450	4155	4155	4155	4155	0
5	20250117	190600	418616450	4155	4155	4155	4155	0
6	20250117	190500	418616450	4155	4155	4155	4155	0
7	20250117	190400	418616450	4155	4155	4155	4155	0
8	20250117	190300	418616450	4155	4155	4155	4155	0
9	20250117	190200	418616450	4155	4155	4155	4155	0
10	20250117	190100	418616450	4155	4155	4155	4155	0
11	20250117	190000	418616450	4155	4155	4155	4155	0
12	20250117	185900	418616450	4155	4155	4155	4155	0
13	20250117	185800	418616450	4155	4155	4155	4155	0
14	20250117	185700	418616450	4155	4155	4155	4155	0
15	20250117	185600	418616450	4155	4155	4155	4155	0
16	20250117	185500	418616450	4155	4155	4155	4155	0
17	20250117	185400	418616450	4155	4155	4155	4155	0
18	20250117	185300	418616450	4155	4155	4155	4155	0
19	20250117	185200	418616450	4155	4155	4155	4155	0
20	20250117	185100	418616450	4155	4155	4155	4155	0
21	20250117	185000	418616450	4155	4155	4155	4155	0
22	20250117	184900	418616450	4155	4155	4155	4155	0
23	20250117	184800	418616450	4155	4155	4155	4155	0
24	20250117	184700	418616450	4155	4155	4155	4155	0
25	20250117	184600	418616450	4155	4155	4155	4155	0
26	20250117	184500	418616450	4155	4155	4155	4155	0
27	20250117	184400	418616450	4155	4155	4155	4155	0
28	20250117	184300	418616450	4155	4155	4155	4155	0
29	20250117	184200	418616450	4155	4155	4155	4155	0
30	20250117	184100	418616450	4155	4155	4155	4155	0
31	20250117	184000	418616450	4155	4155	4155	4155	0
32	20250117	183900	418616450	4155	4155	4155	4155	2255
33	20250117	183800	418616450	4155	4155	4155	4155	0
34	20250117	183700	418616450	4155	4155	4155	4155	0
35	20250117	183600	418616450	4155	4155	4155	4155	0
36	20250117	183500	418616450	4155	4155	4155	4155	0
37	20250117	183400	418616450	4155	4155	4155	4155	0
38	20250117	183300	418616450	4155	4155	4155	4155	0
39	20250117	183200	418616450	4155	4155	4155	4155	0
40	20250117	183100	418616450	4155	4155	4155	4155	0
41	20250117	183000	418616450	4155	4155	4155	4155	0
42	20250117	182900	418616450	4155	4155	4155	4155	0
43	20250117	182800	418616450	4155	4155	4155	4155	0
44	20250117	182700	418616450	4155	4155	4155	4155	0
45	20250117	182600	418616450	4155	4155	4155	4155	0
46	20250117	182500	418616450	4155	4155	4155	4155	0
47	20250117	182400	418616450	4155	4155	4155	4155	0
48	20250117	182300	418616450	4155	4155	4155	4155	0
49	20250117	182200	418616450	4155	4155	4155	4155	0
50	20250117	182100	418616450	4155	4155	4155	4155	0
51	20250117	182000	418616450	4155	4155	4155	4155	0
52	20250117	181900	418616450	4155	4155	4155	4155	0
53	20250117	181800	418616450	4155	4155	4155	4155	0
54	20250117	181700	418616450	4155	4155	4155	4155	0
55	20250117	181600	418616450	4155	4155	4155	4155	0
56	20250117	181500	418616450	4155	4155	4155	4155	0
57	20250117	181400	418616450	4155	4155	4155	4155	0
58	20250117	181300	418616450	4155	4155	4155	4155	0
59	20250117	181200	418616450	4155	4155	4155	4155	0
60	20250117	181100	418616450	4155	4155	4155	4155	0
61	20250117	181000	418616450	4155	4155	4155	4155	0
62	20250117	180900	418616450	4155	4155	4155	4155	2255
63	20250117	180800	418616450	4155	4155	4155	4155	0
64	20250117	180700	418616450	4155	4155	4155	4155	0
65	20250117	180600	418616450	4155	4155	4155	4155	0
66	20250117	180500	418616450	4155	4155	4155	4155	0
67	20250117	180400	418616450	4155	4155	4155	4155	0
68	20250117	180300	418616450	4155	4155	4155	4155	0
69	20250117	180200	418616450	4155	4155	4155	4155	0
70	20250117	180100	418616450	4155	4155	4155	4155	0
71	20250117	180000	418616450	4155	4155	4155	4155	0
72	20250117	175900	418616450	4155	4155	4155	4155	0
73	20250117	175800	418616450	4155	4155	4155	4155	0
74	20250117	175700	418616450	4155	4155	4155	4155	0
75	20250117	175600	418616450	4155	4155	4155	4155	0
76	20250117	175500	418616450	4155	4155	4155	4155	0
77	20250117	175400	418616450	4155	4155	4155	4155	0
78	20250117	175300	418616450	4155	4155	4155	4155	0
79	20250117	175200	418616450	4155	4155	4155	4155	0
80	20250117	175100	418616450	4155	4155	4155	4155	0
81	20250117	175000	418616450	4155	4155	4155	4155	0
82	20250117	174900	418616450	4155	4155	4155	4155	0
83	20250117	174800	418616450	4155	4155	4155	4155	0
84	20250117	174700	418616450	4155	4155	4155	4155	0
85	20250117	174600	418616450	4155	4155	4155	4155	0
86	20250117	174500	418616450	4155	4155	4155	4155	0
87	20250117	174400	418616450	4155	4155	4155	4155	0
88	20250117	174300	418616450	4155	4155	4155	4155	0
89	20250117	174200	418616450	4155	4155	4155	4155	0
90	20250117	174100	418616450	4155	4155	4155	4155	0
91	20250117	174000	418616450	4155	4155	4155	4155	0
92	20250117	173900	418616450	4155	4155	4155	4155	2255
93	20250117	173800	418616450	4155	4155	4155	4155	0
94	20250117	173700	418616450	4155	4155	4155	4155	0
95	20250117	173600	418616450	4155	4155	4155	4155	0
96	20250117	173500	418616450	4155	4155	4155	4155	0
97	20250117	173400	418616450	4155	4155	4155	4155	0
98	20250117	173300	418616450	4155	4155	4155	4155	0
99	20250117	173200	418616450	4155	4155	4155	4155	0
100	20250117	173100	418616450	4155	4155	4155	4155	0
101	20250117	173000	418616450	4155	4155	4155	4155	0
102	20250117	172900	418616450	4155	4155	4155	4155	0
103	20250117	172800	418616450	4155	4155	4155	4155	0
104	20250117	172700	418616450	4155	4155	4155	4155	0
105	20250117	172600	418616450	4155	4155	4155	4155	0
106	20250117	172500	418616450	4155	4155	4155	4155	0
107	20250117	172400	418616450	4155	4155	4155	4155	0
108	20250117	172300	418616450	4155	4155	4155	4155	0
109	20250117	172200	418616450	4155	4155	4155	4155	0
110	20250117	172100	418616450	4155	4155	4155	4155	0
111	20250117	172000	418616450	4155	4155	4155	4155	0
112	20250117	171900	418616450	4155	4155	4155	4155	0
113	20250117	171800	418616450	4155	4155	4155	4155	0
114	20250117	171700	418616450	4155	4155	4155	4155	0
115	20250117	171600	418616450	4155	4155	4155	4155	0
116	20250117	171500	418616450	4155	4155	4155	4155	0
117	20250117	171400	418616450	4155	4155	4155	4155	0
118	20250117	171300	418616450	4155	4155	4155	4155	0
119	20250117	171200	418616450	4155	4155	4155	4155	0
120	20250117	171100	418616450	4155	4155	4155	4155	0
121	20250117	171000	418616450	4155	4155	4155	4155	0
122	20250117	170900	418616450	4155	4155	4155	4155	2255
123	20250117	170800	418616450	4155	4155	4155	4155	0
124	20250117	170700	418616450	4155	4155	4155	4155	0
125	20250117	170600	418616450	4155	4155	4155	4155	0
126	20250117	170500	418616450	4155	4155	4155	4155	0
127	20250117	170400	418616450	4155	4155	4155	4155	0
128	20250117	170300	418616450	4155	4155	4155	4155	0
129	20250117	170200	418616450	4155	4155	4155	4155	0
130	20250117	170100	418616450	4155	4155	4155	4155	0
131	20250117	170000	418616450	4155	4155	4155	4155	0
132	20250117	165900	418616450	4155	4155	4155	4155	0
133	20250117	165800	418616450	4155	4155	4155	4155	0
134	20250117	165700	418616450	4155	4155	4155	4155	0
135	20250117	165600	418616450	4155	4155	4155	4155	0
136	20250117	165500	418616450	4155	4155	4155	4155	0
137	20250117	165400	418616450	4155	4155	4155	4155	0
138	20250117	165300	418616450	4155	4155	4155	4155	0
139	20250117	165200	418616450	4155	4155	4155	4155	0
140	20250117	165100	418616450	4155	4155	4155	4155	0
141	20250117	165000	418616450	4155	4155	4155	4155	0
142	20250117	164900	418616450	4155	4155	4155	4155	0
143	20250117	164800	418616450	4155	4155	4155	4155	0
144	20250117	164700	418616450	4155	4155	4155	4155	0
145	20250117	164600	418616450	4155	4155	4155	4155	0
146	20250117	164500	418616450	4155	4155	4155	4155	0
147	20250117	164400	418616450	4155	4155	4155	4155	0
148	20250117	164300	418616450	4155	4155	4155	4155	0
149	20250117	164200	418616450	4155	4155	4155	4155	0
150	20250117	164100	418616450	4155	4155	4155	4155	0
151	20250117	164000	418616450	4155	4155	4155	4155	0
152	20250117	163900	418616450	4155	4155	4155	4155	2255
153	20250117	163800	418616450	4155	4155	4155	4155	0
154	20250117	163700	418616450	4155	4155	4155	4155	0
155	20250117	163600	418616450	4155	4155	4155	4155	0
156	20250117	163500	418616450	4155	4155	4155	4155	0
157	20250117	163400	418616450	4155	4155	4155	4155	0
158	20250117	163300	418616450	4155	4155	4155	4155	0
159	20250117	163200	418616450	4155	4155	4155	4155	0
160	20250117	163100	418616450	4155	4155	4155	4155	0
161	20250117	163000	418616450	4155	4155	4155	4155	0
162	20250117	162900	418616450	4155	4155	4155	4155	0
163	20250117	162800	418616450	4155	4155	4155	4155	0
164	20250117	162700	418616450	4155	4155	4155	4155	0
165	20250117	162600	418616450	4155	4155	4155	4155	0
166	20250117	162500	418616450	4155	4155	4155	4155	0
167	20250117	162400	418616450	4155	4155	4155	4155	0
168	20250117	162300	418616450	4155	4155	4155	4155	0
169	20250117	162200	418616450	4155	4155	4155	4155	0
170	20250117	162100	418616450	4155	4155	4155	4155	0
171	20250117	162000	418616450	4155	4155	4155	4155	0
172	20250117	161900	418616450	4155	4155	4155	4155	0
173	20250117	161800	418616450	4155	4155	4155	4155	0
174	20250117	161700	418616450	4155	4155	4155	4155	0
175	20250117	161600	418616450	4155	4155	4155	4155	0
176	20250117	161500	418616450	4155	4155	4155	4155	0
177	20250117	161400	418616450	4155	4155	4155	4155	0
178	20250117	161300	418616450	4155	4155	4155	4155	0
179	20250117	161200	418616450	4155	4155	4155	4155	0
180	20250117	161100	418616450	4155	4155	4155	4155	0
181	20250117	161000	418616450	4155	4155	4155	4155	0
182	20250117	160900	418616450	4155	4155	4155	4155	2255
183	20250117	160800	418616450	4155	4155	4155	4155	0
184	20250117	160700	418616450	4155	4155	4155	4155	0
185	20250117	160600	418616450	4155	4155	4155	4155	0
186	20250117	160500	418616450	4155	4155	4155	4155	0
187	20250117	160400	418616450	4155	4155	4155	4155	0
188	20250117	160300	418616450	4155	4155	4155	4155	0
189	20250117	160200	418616450	4155	4155	4155	4155	0
190	20250117	160100	418616450	4155	4155	4155	4155	0
191	20250117	160000	418616450	4155	4155	4155	4155	0
192	20250117	155900	418616450	4155	4155	4155	4155	0
193	20250117	155800	418616450	4155	4155	4155	4155	0
194	20250117	155700	418616450	4155	4155	4155	4155	0
195	20250117	155600	418616450	4155	4155	4155	4155	0
196	20250117	155500	418616450	4155	4155	4155	4155	0
197	20250117	155400	418616450	4155	4155	4155	4155	0
198	20250117	155300	418616450	4155	4155	4155	4155	0
199	20250117	155200	418616450	4155	4155	4155	4155	0
200	20250117	155100	418616450	4155	4155	4155	4155	0
201	20250117	155000	418616450	4155	4155	4155	4155	0
202	20250117	154900	418616450	4155	4155	4155	4155	0
203	20250117	154800	418616450	4155	4155	4155	4155	0
204	20250117	154700	418616450	4155	4155	4155	4155	0
205	20250117	154600	418616450	4155	4155	4155	4155	0
206	20250117	154500	418616450	4155	4155	4155	4155	0
207	20250117	154400	418616450	4155	4155	4155	4155	0
208	20250117	154300	418616450	4155	4155	4155	4155	0
209	20250117	154200	418616450	4155	4155	4155	4155	0
210	20250117	154100	418616450	4155	4155	4155	4155	0
211	20250117	154000	418616450	4155	4155	4155	4155	0
212	20250117	153900	418616450	4155	4155	4155	4155	2255
213	20250117	153800	418616450	4155	4155	4155	4155	0
214	20250117	153700	418616450	4155	4155	4155	4155	0
215	20250117	153600	418616450	4155	4155	4155	4155	0
216	20250117	153500	418616450	4155	4155	4155	4155	0
217	20250117	153400	418616450	4155	4155	4155	4155	0
218	20250117	153300	418616450	4155	4155	4155	4155	0
219	20250117	153200	418616450	4155	4155	4155	4155	0
220	20250117	153100	418616450	4155	4155	4155	4155	0
221	20250117	153000	418616450	4155	4155	4155	4155	2255
222	20250117	152900	409246925	4125	4125	4125	4125	0
223	20250117	152800	409246925	4125	4125	4125	4125	0
224	20250117	152700	409246925	4125	4125	4125	4125	0
225	20250117	152600	409246925	4125	4125	4125	4125	0
226	20250117	152500	409246925	4125	4125	4125	4125	0
227	20250117	152400	409246925	4125	4125	4125	4125	0
228	20250117	152300	409246925	4125	4125	4125	4125	0
229	20250117	152200	409246925	4125	4125	4125	4125	0
230	20250117	152100	409246925	4125	4125	4125	4125	0
231	20250117	152000	409246925	4125	4125	4125	4125	0
232	20250117	151900	409246925	4125	4125	4125	4120	873
233	20250117	151800	405645810	4120	4120	4120	4120	4
234	20250117	151700	405629330	4125	4125	4125	4125	0
235	20250117	151600	405629330	4125	4125	4125	4125	6
236	20250117	151500	405604580	4130	4130	4130	4130	0
237	20250117	151400	405604580	4130	4130	4130	4130	0
238	20250117	151300	405604580	4130	4125	4130	4125	3
239	20250117	151200	405592195	4125	4125	4125	4125	5
240	20250117	151100	405571570	4115	4115	4115	4115	0
241	20250117	151000	405571570	4115	4120	4120	4115	50
242	20250117	150900	405365575	4130	4130	4130	4130	0
243	20250117	150800	405365575	4130	4125	4130	4125	102
244	20250117	150700	404944325	4125	4125	4125	4125	0
245	20250117	150600	404944325	4125	4125	4125	4125	10
246	20250117	150500	404903075	4115	4115	4115	4115	0
247	20250117	150400	404903075	4115	4120	4120	4115	300
248	20250117	150300	403668355	4135	4135	4135	4135	0
249	20250117	150200	403668355	4135	4135	4135	4135	0
250	20250117	150100	403668355	4135	4135	4135	4135	10
251	20250117	150000	403627005	4120	4120	4120	4120	0
252	20250117	145900	403627005	4120	4120	4120	4120	0
253	20250117	145800	403627005	4120	4130	4130	4120	1800
254	20250117	145700	396207985	4135	4130	4135	4130	26
255	20250117	145600	396100595	4130	4130	4130	4130	25
256	20250117	145500	395997345	4130	4130	4130	4130	156
257	20250117	145400	395353065	4135	4135	4135	4135	0
258	20250117	145300	395353065	4135	4135	4135	4135	0
259	20250117	145200	395353065	4135	4135	4135	4135	23
260	20250117	145100	395257960	4135	4135	4135	4135	0
261	20250117	145000	395257960	4135	4135	4135	4135	100
262	20250117	144900	394844460	4140	4140	4140	4140	10
263	20250117	144800	394803060	4140	4135	4140	4135	4
264	20250117	144700	394786510	4135	4130	4135	4130	141
265	20250117	144600	394204170	4130	4130	4130	4130	0
266	20250117	144500	394204170	4130	4130	4130	4130	0
267	20250117	144400	394204170	4130	4130	4130	4130	0
268	20250117	144300	394204170	4130	4130	4130	4130	0
269	20250117	144200	394204170	4130	4120	4130	4120	644
270	20250117	144100	391545890	4130	4130	4130	4130	0
271	20250117	144000	391545890	4130	4130	4130	4130	0
272	20250117	143900	391545890	4130	4130	4130	4130	52
273	20250117	143800	391331130	4130	4130	4130	4130	0
274	20250117	143700	391331130	4130	4130	4130	4130	0
275	20250117	143600	391331130	4130	4130	4130	4130	0
276	20250117	143500	391331130	4130	4120	4130	4120	59
277	20250117	143400	391088040	4120	4125	4125	4120	300
278	20250117	143300	389851990	4130	4130	4130	4130	0
279	20250117	143200	389851990	4130	4130	4130	4130	2
280	20250117	143100	389843730	4125	4125	4125	4125	0
281	20250117	143000	389843730	4125	4125	4125	4125	0
282	20250117	142900	389843730	4125	4125	4125	4125	0
283	20250117	142800	389843730	4125	4125	4125	4125	2
284	20250117	142700	389835480	4125	4125	4125	4125	0
285	20250117	142600	389835480	4125	4125	4125	4125	10
286	20250117	142500	389794230	4125	4125	4125	4125	0
287	20250117	142400	389794230	4125	4125	4125	4125	151
288	20250117	142300	389171355	4125	4125	4125	4125	30
289	20250117	142200	389047605	4130	4130	4130	4130	48
290	20250117	142100	388849365	4135	4140	4140	4135	702
291	20250117	142000	385946585	4130	4115	4130	4115	725
292	20250117	141900	382960065	4115	4115	4115	4115	3
293	20250117	141800	382947720	4115	4115	4115	4115	0
294	20250117	141700	382947720	4115	4115	4115	4115	0
295	20250117	141600	382947720	4115	4115	4115	4115	660
296	20250117	141500	380231820	4115	4115	4115	4115	0
297	20250117	141400	380231820	4115	4115	4115	4115	0
298	20250117	141300	380231820	4115	4115	4115	4115	1
299	20250117	141200	380227705	4110	4110	4110	4110	0
300	20250117	141100	380227705	4110	4110	4110	4110	0
301	20250117	141000	380227705	4110	4110	4110	4110	0
302	20250117	140900	380227705	4110	4110	4110	4110	71
303	20250117	140800	379935895	4115	4115	4115	4115	0
304	20250117	140700	379935895	4115	4115	4115	4115	935
305	20250117	140600	376088370	4115	4115	4115	4115	222
306	20250117	140500	375174840	4125	4125	4125	4125	0
307	20250117	140400	375174840	4125	4125	4125	4125	0
308	20250117	140300	375174840	4125	4125	4125	4125	0
309	20250117	140200	375174840	4125	4125	4125	4125	0
310	20250117	140100	375174840	4125	4125	4125	4125	0
311	20250117	140000	375174840	4125	4125	4125	4125	0
312	20250117	135900	375174840	4125	4125	4125	4125	2
313	20250117	135800	375166590	4115	4115	4115	4115	0
314	20250117	135700	375166590	4115	4115	4115	4115	0
315	20250117	135600	375166590	4115	4115	4115	4115	0
316	20250117	135500	375166590	4115	4115	4115	4115	0
317	20250117	135400	375166590	4115	4115	4115	4115	0
318	20250117	135300	375166590	4115	4115	4115	4115	0
319	20250117	135200	375166590	4115	4115	4115	4115	0
320	20250117	135100	375166590	4115	4115	4115	4115	0
321	20250117	135000	375166590	4115	4120	4120	4115	102
322	20250117	134900	374746360	4120	4120	4120	4120	0
323	20250117	134800	374746360	4120	4120	4120	4120	0
324	20250117	134700	374746360	4120	4120	4120	4120	0
325	20250117	134600	374746360	4120	4120	4120	4120	15
326	20250117	134500	374684560	4115	4115	4115	4115	797
327	20250117	134400	371404905	4115	4115	4115	4115	0
328	20250117	134300	371404905	4115	4115	4115	4115	0
329	20250117	134200	371404905	4115	4115	4115	4115	210
330	20250117	134100	370540755	4105	4105	4105	4105	0
331	20250117	134000	370540755	4105	4105	4105	4105	0
332	20250117	133900	370540755	4105	4105	4105	4105	0
333	20250117	133800	370540755	4105	4105	4105	4105	0
334	20250117	133700	370540755	4105	4105	4105	4105	0
335	20250117	133600	370540755	4105	4105	4105	4105	0
336	20250117	133500	370540755	4105	4105	4105	4105	0
337	20250117	133400	370540755	4105	4105	4105	4105	0
338	20250117	133300	370540755	4105	4105	4105	4105	0
339	20250117	133200	370540755	4105	4115	4115	4105	4929
340	20250117	133100	350289980	4115	4115	4115	4115	100
341	20250117	133000	349878480	4125	4125	4125	4125	0
342	20250117	132900	349878480	4125	4125	4125	4125	0
343	20250117	132800	349878480	4125	4125	4125	4125	5
344	20250117	132700	349857855	4115	4115	4115	4115	0
345	20250117	132600	349857855	4115	4115	4115	4115	499
346	20250117	132500	347804470	4120	4115	4120	4115	1634
347	20250117	132400	341080485	4115	4115	4115	4115	1
348	20250117	132300	341076370	4120	4120	4120	4120	0
349	20250117	132200	341076370	4120	4120	4120	4120	18
350	20250117	132100	341002210	4120	4120	4120	4120	354
351	20250117	132000	339543730	4130	4130	4130	4130	0
352	20250117	131900	339543730	4130	4130	4130	4130	0
353	20250117	131800	339543730	4130	4130	4130	4130	0
354	20250117	131700	339543730	4130	4130	4130	4130	3
355	20250117	131600	339531340	4120	4120	4120	4120	0
356	20250117	131500	339531340	4120	4120	4120	4120	10
357	20250117	131400	339490140	4125	4125	4125	4125	0
358	20250117	131300	339490140	4125	4125	4125	4125	0
359	20250117	131200	339490140	4125	4125	4125	4125	0
360	20250117	131100	339490140	4125	4125	4125	4125	0
361	20250117	131000	339490140	4125	4125	4125	4125	162
362	20250117	130900	338821890	4130	4130	4130	4130	0
363	20250117	130800	338821890	4130	4130	4130	4130	0
364	20250117	130700	338821890	4130	4130	4130	4130	0
365	20250117	130600	338821890	4130	4130	4130	4130	0
366	20250117	130500	338821890	4130	4130	4130	4130	0
367	20250117	130400	338821890	4130	4130	4130	4130	0
368	20250117	130300	338821890	4130	4130	4130	4130	0
369	20250117	130200	338821890	4130	4130	4130	4130	0
370	20250117	130100	338821890	4130	4125	4130	4125	5
371	20250117	130000	338801260	4125	4125	4125	4125	3
372	20250117	125900	338788885	4130	4130	4130	4130	0
373	20250117	125800	338788885	4130	4130	4130	4130	0
374	20250117	125700	338788885	4130	4130	4130	4130	0
375	20250117	125600	338788885	4130	4130	4130	4130	0
376	20250117	125500	338788885	4130	4130	4130	4130	0
377	20250117	125400	338788885	4130	4130	4130	4130	0
378	20250117	125300	338788885	4130	4120	4130	4120	4
379	20250117	125200	338772385	4130	4130	4130	4130	56
380	20250117	125100	338541105	4125	4125	4125	4125	0
381	20250117	125000	338541105	4125	4125	4125	4125	0
382	20250117	124900	338541105	4125	4125	4125	4125	430
383	20250117	124800	336767355	4125	4125	4125	4125	1623
384	20250117	124700	330072480	4125	4125	4125	4125	1
385	20250117	124600	330068355	4125	4125	4125	4125	0
386	20250117	124500	330068355	4125	4125	4125	4125	179
387	20250117	124400	329329980	4130	4130	4130	4130	10
388	20250117	124300	329288680	4130	4130	4130	4130	0
389	20250117	124200	329288680	4130	4130	4130	4130	0
390	20250117	124100	329288680	4130	4130	4130	4130	0
391	20250117	124000	329288680	4130	4130	4130	4130	0
392	20250117	123900	329288680	4130	4125	4130	4125	102
393	20250117	123800	328867925	4125	4125	4125	4125	3
394	20250117	123700	328855550	4120	4120	4120	4120	0
395	20250117	123600	328855550	4120	4120	4120	4120	2
396	20250117	123500	328847310	4130	4130	4130	4130	3
397	20250117	123400	328834920	4120	4120	4120	4120	0
398	20250117	123300	328834920	4120	4120	4120	4120	0
399	20250117	123200	328834920	4120	4120	4120	4120	0
400	20250117	123100	328834920	4120	4120	4120	4120	0
401	20250117	123000	328834920	4120	4115	4120	4115	43
402	20250117	122900	328657910	4115	4115	4115	4115	0
403	20250117	122800	328657910	4115	4115	4115	4115	0
404	20250117	122700	328657910	4115	4110	4115	4110	304
405	20250117	122600	327408450	4110	4110	4110	4110	0
406	20250117	122500	327408450	4110	4110	4110	4110	0
407	20250117	122400	327408450	4110	4110	4110	4110	0
408	20250117	122300	327408450	4110	4110	4110	4110	0
409	20250117	122200	327408450	4110	4110	4110	4110	0
410	20250117	122100	327408450	4110	4110	4110	4110	0
411	20250117	122000	327408450	4110	4115	4115	4110	500
412	20250117	121900	325351290	4110	4110	4110	4110	0
413	20250117	121800	325351290	4110	4110	4110	4110	0
414	20250117	121700	325351290	4110	4110	4110	4110	380
415	20250117	121600	323789490	4110	4115	4115	4110	4262
416	20250117	121500	306272120	4115	4130	4130	4115	2001
417	20250117	121400	298032765	4135	4135	4140	4135	50
418	20250117	121300	297826000	4135	4135	4135	4135	0
419	20250117	121200	297826000	4135	4135	4135	4135	0
420	20250117	121100	297826000	4135	4135	4135	4135	12
421	20250117	121000	297776380	4135	4135	4135	4135	0
422	20250117	120900	297776380	4135	4135	4135	4135	0
423	20250117	120800	297776380	4135	4135	4135	4135	0
424	20250117	120700	297776380	4135	4135	4135	4135	0
425	20250117	120600	297776380	4135	4135	4135	4135	0
426	20250117	120500	297776380	4135	4135	4135	4135	0
427	20250117	120400	297776380	4135	4135	4135	4135	0
428	20250117	120300	297776380	4135	4135	4135	4135	0
429	20250117	120200	297776380	4135	4135	4135	4135	0
430	20250117	120100	297776380	4135	4135	4135	4135	0
431	20250117	120000	297776380	4135	4135	4135	4135	80
432	20250117	115900	297445580	4135	4135	4135	4135	0
433	20250117	115800	297445580	4135	4135	4135	4135	3
434	20250117	115700	297433175	4130	4130	4130	4130	124
435	20250117	115600	296921055	4130	4130	4130	4130	0
436	20250117	115500	296921055	4130	4130	4130	4130	0
437	20250117	115400	296921055	4130	4135	4135	4130	41
438	20250117	115300	296751595	4135	4140	4140	4135	41
439	20250117	115200	296582055	4140	4140	4140	4140	0
440	20250117	115100	296582055	4140	4140	4140	4140	0
441	20250117	115000	296582055	4140	4140	4140	4140	0
442	20250117	114900	296582055	4140	4140	4140	4140	0
443	20250117	114800	296582055	4140	4150	4150	4140	360
444	20250117	114700	295091555	4150	4150	4150	4150	0
445	20250117	114600	295091555	4150	4150	4150	4150	0
446	20250117	114500	295091555	4150	4150	4150	4150	0
447	20250117	114400	295091555	4150	4150	4150	4150	0
448	20250117	114300	295091555	4150	4150	4150	4150	0
449	20250117	114200	295091555	4150	4150	4150	4150	0
450	20250117	114100	295091555	4150	4150	4150	4150	0
451	20250117	114000	295091555	4150	4150	4150	4150	0
452	20250117	113900	295091555	4150	4150	4150	4150	0
453	20250117	113800	295091555	4150	4150	4150	4150	0
454	20250117	113700	295091555	4150	4150	4150	4150	0
455	20250117	113600	295091555	4150	4150	4150	4150	0
456	20250117	113500	295091555	4150	4150	4150	4150	105
457	20250117	113400	294655805	4150	4150	4150	4150	0
458	20250117	113300	294655805	4150	4140	4150	4140	7
459	20250117	113200	294626800	4135	4130	4135	4130	19
460	20250117	113100	294548270	4130	4130	4130	4130	0
461	20250117	113000	294548270	4130	4130	4130	4130	0
462	20250117	112900	294548270	4130	4130	4130	4130	0
463	20250117	112800	294548270	4130	4130	4130	4130	0
464	20250117	112700	294548270	4130	4130	4130	4130	0
465	20250117	112600	294548270	4130	4130	4130	4130	0
466	20250117	112500	294548270	4130	4130	4130	4130	0
467	20250117	112400	294548270	4130	4130	4130	4130	250
468	20250117	112300	293515770	4135	4135	4135	4135	0
469	20250117	112200	293515770	4135	4135	4135	4135	170
470	20250117	112100	292812820	4135	4140	4140	4135	131
471	20250117	112000	292271005	4140	4135	4140	4135	8
472	20250117	111900	292237905	4130	4130	4130	4130	0
473	20250117	111800	292237905	4130	4130	4130	4130	0
474	20250117	111700	292237905	4130	4130	4130	4130	0
475	20250117	111600	292237905	4130	4130	4130	4130	0
476	20250117	111500	292237905	4130	4130	4130	4130	0
477	20250117	111400	292237905	4130	4130	4130	4130	0
478	20250117	111300	292237905	4130	4130	4130	4130	10
479	20250117	111200	292196605	4130	4125	4130	4125	845
480	20250117	111100	288710945	4130	4130	4130	4130	0
481	20250117	111000	288710945	4130	4130	4130	4130	0
482	20250117	110900	288710945	4130	4130	4130	4130	0
483	20250117	110800	288710945	4130	4130	4130	4130	0
484	20250117	110700	288710945	4130	4130	4130	4130	0
485	20250117	110600	288710945	4130	4130	4130	4130	277
486	20250117	110500	287566935	4140	4130	4140	4130	376
487	20250117	110400	286010355	4125	4125	4125	4125	0
488	20250117	110300	286010355	4125	4125	4125	4125	0
489	20250117	110200	286010355	4125	4120	4125	4120	86
490	20250117	110100	285656000	4125	4125	4125	4125	0
491	20250117	110000	285656000	4125	4125	4125	4125	0
492	20250117	105900	285656000	4125	4125	4125	4125	12
493	20250117	105800	285606500	4120	4120	4120	4120	650
494	20250117	105700	282928500	4120	4120	4120	4120	590
495	20250117	105600	280497700	4110	4125	4125	4110	3147
496	20250117	105500	267549750	4125	4140	4140	4125	2000
497	20250117	105400	259282175	4140	4155	4155	4140	2430
498	20250117	105300	249208725	4155	4155	4155	4155	50
499	20250117	105200	249000975	4155	4155	4155	4155	7
500	20250117	105100	248971890	4170	4170	4170	4170	0
501	20250117	105000	248971890	4170	4170	4170	4170	0
502	20250117	104900	248971890	4170	4170	4170	4170	0
503	20250117	104800	248971890	4170	4170	4170	4170	10
504	20250117	104700	248930190	4170	4170	4170	4170	0
505	20250117	104600	248930190	4170	4165	4170	4165	1470
506	20250117	104500	242803030	4160	4160	4160	4160	0
507	20250117	104400	242803030	4160	4160	4160	4160	0
508	20250117	104300	242803030	4160	4160	4160	4160	100
509	20250117	104200	242387030	4155	4155	4155	4155	0
510	20250117	104100	242387030	4155	4155	4155	4155	8
511	20250117	104000	242353790	4155	4155	4155	4155	0
512	20250117	103900	242353790	4155	4155	4155	4155	0
513	20250117	103800	242353790	4155	4155	4155	4155	0
514	20250117	103700	242353790	4155	4155	4155	4155	0
515	20250117	103600	242353790	4155	4155	4155	4155	1019
516	20250117	103500	238119845	4155	4155	4155	4155	4
517	20250117	103400	238103225	4155	4155	4155	4155	0
518	20250117	103300	238103225	4155	4155	4155	4155	0
519	20250117	103200	238103225	4155	4155	4155	4155	0
520	20250117	103100	238103225	4155	4155	4155	4155	13
521	20250117	103000	238049210	4155	4155	4155	4155	0
522	20250117	102900	238049210	4155	4155	4155	4155	0
523	20250117	102800	238049210	4155	4155	4155	4155	0
524	20250117	102700	238049210	4155	4155	4155	4155	0
525	20250117	102600	238049210	4155	4155	4155	4155	6
526	20250117	102500	238024280	4135	4135	4135	4135	4
527	20250117	102400	238007740	4165	4165	4165	4165	0
528	20250117	102300	238007740	4165	4165	4165	4165	0
529	20250117	102200	238007740	4165	4165	4165	4165	0
530	20250117	102100	238007740	4165	4165	4165	4165	0
531	20250117	102000	238007740	4165	4165	4165	4165	0
532	20250117	101900	238007740	4165	4165	4165	4165	0
533	20250117	101800	238007740	4165	4145	4165	4145	3918
534	20250117	101700	221727695	4135	4130	4135	4130	153
535	20250117	101600	221095050	4130	4130	4130	4130	1140
536	20250117	101500	216386850	4130	4130	4130	4130	0
537	20250117	101400	216386850	4130	4130	4130	4130	1
538	20250117	101300	216382720	4125	4125	4125	4125	0
539	20250117	101200	216382720	4125	4125	4125	4125	0
540	20250117	101100	216382720	4125	4120	4125	4120	38
541	20250117	101000	216225980	4120	4115	4120	4110	3757
542	20250117	100900	200765940	4115	4120	4120	4115	2510
543	20250117	100800	190437030	4115	4115	4115	4115	833
544	20250117	100700	187009235	4130	4130	4130	4130	9
545	20250117	100600	186972065	4115	4115	4115	4115	4
546	20250117	100500	186955605	4115	4115	4135	4115	654
547	20250117	100400	184264375	4115	4115	4115	4115	40
548	20250117	100300	184099775	4110	4135	4135	4110	10135
549	20250117	100200	142403775	4130	4130	4130	4115	6252
550	20250117	100100	116647115	4130	4145	4145	4130	1848
551	20250117	100000	109001800	4145	4155	4155	4145	4561
552	20250117	095900	90073045	4160	4160	4160	4160	995
553	20250117	095800	85933845	4160	4165	4165	4160	14
554	20250117	095700	85875555	4165	4165	4165	4165	0
555	20250117	095600	85875555	4165	4165	4165	4165	371
556	20250117	095500	84330340	4170	4170	4170	4170	0
557	20250117	095400	84330340	4170	4165	4170	4165	139
558	20250117	095300	83750730	4170	4170	4170	4170	1550
559	20250117	095200	77287230	4170	4170	4170	4170	800
560	20250117	095100	73951230	4175	4185	4190	4175	3988
561	20250117	095000	57291120	4190	4190	4190	4190	600
562	20250117	094900	54777120	4185	4185	4190	4185	1022
563	20250117	094800	50499320	4185	4170	4185	4170	2071
564	20250117	094700	41838640	4175	4175	4175	4175	0
565	20250117	094600	41838640	4175	4175	4175	4175	0
566	20250117	094500	41838640	4175	4175	4175	4175	0
567	20250117	094400	41838640	4175	4175	4175	4175	0
568	20250117	094300	41838640	4175	4175	4175	4175	25
569	20250117	094200	41734265	4165	4175	4175	4165	1655
570	20250117	094100	34836640	4160	4160	4160	4160	1
571	20250117	094000	34832480	4160	4160	4160	4160	106
572	20250117	093900	34391520	4160	4160	4160	4160	17
573	20250117	093800	34320800	4150	4150	4150	4150	0
574	20250117	093700	34320800	4150	4150	4150	4150	0
575	20250117	093600	34320800	4150	4150	4150	4150	24
576	20250117	093500	34221200	4175	4175	4175	4175	0
577	20250117	093400	34221200	4175	4175	4175	4175	0
578	20250117	093300	34221200	4175	4175	4175	4175	0
579	20250117	093200	34221200	4175	4175	4175	4175	0
580	20250117	093100	34221200	4175	4175	4175	4175	0
581	20250117	093000	34221200	4175	4150	4175	4150	48
582	20250117	092900	34021125	4150	4150	4150	4150	232
583	20250117	092800	33058325	4150	4150	4150	4150	141
584	20250117	092700	32473175	4175	4175	4175	4175	0
585	20250117	092600	32473175	4175	4150	4175	4150	1026
586	20250117	092500	28214625	4150	4150	4150	4150	38
587	20250117	092400	28056925	4150	4155	4155	4150	1000
588	20250117	092300	23902925	4175	4175	4175	4175	1000
589	20250117	092200	19727925	4180	4180	4180	4180	0
590	20250117	092100	19727925	4180	4180	4180	4180	0
591	20250117	092000	19727925	4180	4180	4180	4180	0
592	20250117	091900	19727925	4180	4155	4180	4155	100
593	20250117	091800	19311350	4150	4150	4150	4150	74
594	20250117	091700	19004250	4150	4150	4150	4150	0
595	20250117	091600	19004250	4150	4135	4150	4135	600
596	20250117	091500	16517105	4115	4115	4115	4115	0
597	20250117	091400	16517105	4115	4115	4115	4115	0
598	20250117	091300	16517105	4115	4115	4115	4115	0
599	20250117	091200	16517105	4115	4115	4115	4115	0
600	20250117	091100	16517105	4115	4115	4115	4115	355
601	20250117	091000	15056280	4125	4135	4135	4115	1421
602	20250117	090900	9200740	4160	4160	4160	4160	20
603	20250117	090800	9117540	4170	4140	4170	4135	1008
604	20250117	090700	4946710	4140	4140	4140	4140	19
605	20250117	090600	4868050	4140	4140	4140	4140	206
606	20250117	090500	4015210	4135	4135	4135	4135	217
607	20250117	090400	3117915	4140	4140	4140	4140	679
608	20250117	090300	306855	4140	4140	4140	4140	11
609	20250117	090200	261315	4180	4180	4180	4180	0
610	20250117	090100	261315	4180	4180	4180	4180	0
611	20250117	090000	261315	4180	4180	4180	4135	63