KissMeData/043650/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192800	89178745	4465	4465	4465	4465	266
3	20250124	192700	89178745	4465	4465	4465	4465	0
4	20250124	192600	89178745	4465	4465	4465	4465	0
5	20250124	192500	89178745	4465	4465	4465	4465	0
6	20250124	192400	89178745	4465	4465	4465	4465	0
7	20250124	192300	89178745	4465	4465	4465	4465	0
8	20250124	192200	89178745	4465	4465	4465	4465	0
9	20250124	192100	89178745	4465	4465	4465	4465	0
10	20250124	192000	89178745	4465	4465	4465	4465	0
11	20250124	191900	89178745	4465	4465	4465	4465	0
12	20250124	191800	89178745	4465	4465	4465	4465	0
13	20250124	191700	89178745	4465	4465	4465	4465	0
14	20250124	191600	89178745	4465	4465	4465	4465	0
15	20250124	191500	89178745	4465	4465	4465	4465	0
16	20250124	191400	89178745	4465	4465	4465	4465	0
17	20250124	191300	89178745	4465	4465	4465	4465	0
18	20250124	191200	89178745	4465	4465	4465	4465	0
19	20250124	191100	89178745	4465	4465	4465	4465	0
20	20250124	191000	89178745	4465	4465	4465	4465	0
21	20250124	190900	89178745	4465	4465	4465	4465	0
22	20250124	190800	89178745	4465	4465	4465	4465	0
23	20250124	190700	89178745	4465	4465	4465	4465	0
24	20250124	190600	89178745	4465	4465	4465	4465	0
25	20250124	190500	89178745	4465	4465	4465	4465	0
26	20250124	190400	89178745	4465	4465	4465	4465	0
27	20250124	190300	89178745	4465	4465	4465	4465	0
28	20250124	190200	89178745	4465	4465	4465	4465	0
29	20250124	190100	89178745	4465	4465	4465	4465	0
30	20250124	190000	89178745	4465	4465	4465	4465	0
31	20250124	185900	89178745	4465	4465	4465	4465	0
32	20250124	185800	89178745	4465	4465	4465	4465	266
33	20250124	185700	89178745	4465	4465	4465	4465	0
34	20250124	185600	89178745	4465	4465	4465	4465	0
35	20250124	185500	89178745	4465	4465	4465	4465	0
36	20250124	185400	89178745	4465	4465	4465	4465	0
37	20250124	185300	89178745	4465	4465	4465	4465	0
38	20250124	185200	89178745	4465	4465	4465	4465	0
39	20250124	185100	89178745	4465	4465	4465	4465	0
40	20250124	185000	89178745	4465	4465	4465	4465	0
41	20250124	184900	89178745	4465	4465	4465	4465	0
42	20250124	184800	89178745	4465	4465	4465	4465	0
43	20250124	184700	89178745	4465	4465	4465	4465	0
44	20250124	184600	89178745	4465	4465	4465	4465	0
45	20250124	184500	89178745	4465	4465	4465	4465	0
46	20250124	184400	89178745	4465	4465	4465	4465	0
47	20250124	184300	89178745	4465	4465	4465	4465	0
48	20250124	184200	89178745	4465	4465	4465	4465	0
49	20250124	184100	89178745	4465	4465	4465	4465	0
50	20250124	184000	89178745	4465	4465	4465	4465	0
51	20250124	183900	89178745	4465	4465	4465	4465	0
52	20250124	183800	89178745	4465	4465	4465	4465	0
53	20250124	183700	89178745	4465	4465	4465	4465	0
54	20250124	183600	89178745	4465	4465	4465	4465	0
55	20250124	183500	89178745	4465	4465	4465	4465	0
56	20250124	183400	89178745	4465	4465	4465	4465	0
57	20250124	183300	89178745	4465	4465	4465	4465	0
58	20250124	183200	89178745	4465	4465	4465	4465	0
59	20250124	183100	89178745	4465	4465	4465	4465	0
60	20250124	183000	89178745	4465	4465	4465	4465	0
61	20250124	182900	89178745	4465	4465	4465	4465	0
62	20250124	182800	89178745	4465	4465	4465	4465	266
63	20250124	182700	89178745	4465	4465	4465	4465	0
64	20250124	182600	89178745	4465	4465	4465	4465	0
65	20250124	182500	89178745	4465	4465	4465	4465	0
66	20250124	182400	89178745	4465	4465	4465	4465	0
67	20250124	182300	89178745	4465	4465	4465	4465	0
68	20250124	182200	89178745	4465	4465	4465	4465	0
69	20250124	182100	89178745	4465	4465	4465	4465	0
70	20250124	182000	89178745	4465	4465	4465	4465	0
71	20250124	181900	89178745	4465	4465	4465	4465	0
72	20250124	181800	89178745	4465	4465	4465	4465	0
73	20250124	181700	89178745	4465	4465	4465	4465	0
74	20250124	181600	89178745	4465	4465	4465	4465	0
75	20250124	181500	89178745	4465	4465	4465	4465	0
76	20250124	181400	89178745	4465	4465	4465	4465	0
77	20250124	181300	89178745	4465	4465	4465	4465	0
78	20250124	181200	89178745	4465	4465	4465	4465	0
79	20250124	181100	89178745	4465	4465	4465	4465	0
80	20250124	181000	89178745	4465	4465	4465	4465	0
81	20250124	180900	89178745	4465	4465	4465	4465	0
82	20250124	180800	89178745	4465	4465	4465	4465	0
83	20250124	180700	89178745	4465	4465	4465	4465	0
84	20250124	180600	89178745	4465	4465	4465	4465	0
85	20250124	180500	89178745	4465	4465	4465	4465	0
86	20250124	180400	89178745	4465	4465	4465	4465	0
87	20250124	180300	89178745	4465	4465	4465	4465	0
88	20250124	180200	89178745	4465	4465	4465	4465	0
89	20250124	180100	89178745	4465	4465	4465	4465	0
90	20250124	180000	89178745	4465	4465	4465	4465	0
91	20250124	175900	89178745	4465	4465	4465	4465	0
92	20250124	175800	89178745	4465	4465	4465	4465	266
93	20250124	175700	89178745	4465	4465	4465	4465	0
94	20250124	175600	89178745	4465	4465	4465	4465	0
95	20250124	175500	89178745	4465	4465	4465	4465	0
96	20250124	175400	89178745	4465	4465	4465	4465	0
97	20250124	175300	89178745	4465	4465	4465	4465	0
98	20250124	175200	89178745	4465	4465	4465	4465	0
99	20250124	175100	89178745	4465	4465	4465	4465	0
100	20250124	175000	89178745	4465	4465	4465	4465	0
101	20250124	174900	89178745	4465	4465	4465	4465	0
102	20250124	174800	89178745	4465	4465	4465	4465	0
103	20250124	174700	89178745	4465	4465	4465	4465	0
104	20250124	174600	89178745	4465	4465	4465	4465	0
105	20250124	174500	89178745	4465	4465	4465	4465	0
106	20250124	174400	89178745	4465	4465	4465	4465	0
107	20250124	174300	89178745	4465	4465	4465	4465	0
108	20250124	174200	89178745	4465	4465	4465	4465	0
109	20250124	174100	89178745	4465	4465	4465	4465	0
110	20250124	174000	89178745	4465	4465	4465	4465	0
111	20250124	173900	89178745	4465	4465	4465	4465	0
112	20250124	173800	89178745	4465	4465	4465	4465	0
113	20250124	173700	89178745	4465	4465	4465	4465	0
114	20250124	173600	89178745	4465	4465	4465	4465	0
115	20250124	173500	89178745	4465	4465	4465	4465	0
116	20250124	173400	89178745	4465	4465	4465	4465	0
117	20250124	173300	89178745	4465	4465	4465	4465	0
118	20250124	173200	89178745	4465	4465	4465	4465	0
119	20250124	173100	89178745	4465	4465	4465	4465	0
120	20250124	173000	89178745	4465	4465	4465	4465	0
121	20250124	172900	89178745	4465	4465	4465	4465	0
122	20250124	172800	89178745	4465	4465	4465	4465	266
123	20250124	172700	89178745	4465	4465	4465	4465	0
124	20250124	172600	89178745	4465	4465	4465	4465	0
125	20250124	172500	89178745	4465	4465	4465	4465	0
126	20250124	172400	89178745	4465	4465	4465	4465	0
127	20250124	172300	89178745	4465	4465	4465	4465	0
128	20250124	172200	89178745	4465	4465	4465	4465	0
129	20250124	172100	89178745	4465	4465	4465	4465	0
130	20250124	172000	89178745	4465	4465	4465	4465	0
131	20250124	171900	89178745	4465	4465	4465	4465	0
132	20250124	171800	89178745	4465	4465	4465	4465	0
133	20250124	171700	89178745	4465	4465	4465	4465	0
134	20250124	171600	89178745	4465	4465	4465	4465	0
135	20250124	171500	89178745	4465	4465	4465	4465	0
136	20250124	171400	89178745	4465	4465	4465	4465	0
137	20250124	171300	89178745	4465	4465	4465	4465	0
138	20250124	171200	89178745	4465	4465	4465	4465	0
139	20250124	171100	89178745	4465	4465	4465	4465	0
140	20250124	171000	89178745	4465	4465	4465	4465	0
141	20250124	170900	89178745	4465	4465	4465	4465	0
142	20250124	170800	89178745	4465	4465	4465	4465	0
143	20250124	170700	89178745	4465	4465	4465	4465	0
144	20250124	170600	89178745	4465	4465	4465	4465	0
145	20250124	170500	89178745	4465	4465	4465	4465	0
146	20250124	170400	89178745	4465	4465	4465	4465	0
147	20250124	170300	89178745	4465	4465	4465	4465	0
148	20250124	170200	89178745	4465	4465	4465	4465	0
149	20250124	170100	89178745	4465	4465	4465	4465	0
150	20250124	170000	89178745	4465	4465	4465	4465	0
151	20250124	165900	89178745	4465	4465	4465	4465	0
152	20250124	165800	89178745	4465	4465	4465	4465	266
153	20250124	165700	89178745	4465	4465	4465	4465	0
154	20250124	165600	89178745	4465	4465	4465	4465	0
155	20250124	165500	89178745	4465	4465	4465	4465	0
156	20250124	165400	89178745	4465	4465	4465	4465	0
157	20250124	165300	89178745	4465	4465	4465	4465	0
158	20250124	165200	89178745	4465	4465	4465	4465	0
159	20250124	165100	89178745	4465	4465	4465	4465	0
160	20250124	165000	89178745	4465	4465	4465	4465	0
161	20250124	164900	89178745	4465	4465	4465	4465	0
162	20250124	164800	89178745	4465	4465	4465	4465	0
163	20250124	164700	89178745	4465	4465	4465	4465	0
164	20250124	164600	89178745	4465	4465	4465	4465	0
165	20250124	164500	89178745	4465	4465	4465	4465	0
166	20250124	164400	89178745	4465	4465	4465	4465	0
167	20250124	164300	89178745	4465	4465	4465	4465	0
168	20250124	164200	89178745	4465	4465	4465	4465	0
169	20250124	164100	89178745	4465	4465	4465	4465	0
170	20250124	164000	89178745	4465	4465	4465	4465	0
171	20250124	163900	89178745	4465	4465	4465	4465	0
172	20250124	163800	89178745	4465	4465	4465	4465	0
173	20250124	163700	89178745	4465	4465	4465	4465	0
174	20250124	163600	89178745	4465	4465	4465	4465	0
175	20250124	163500	89178745	4465	4465	4465	4465	0
176	20250124	163400	89178745	4465	4465	4465	4465	0
177	20250124	163300	89178745	4465	4465	4465	4465	0
178	20250124	163200	89178745	4465	4465	4465	4465	0
179	20250124	163100	89178745	4465	4465	4465	4465	0
180	20250124	163000	89178745	4465	4465	4465	4465	0
181	20250124	162900	89178745	4465	4465	4465	4465	0
182	20250124	162800	89178745	4465	4465	4465	4465	266
183	20250124	162700	89178745	4465	4465	4465	4465	0
184	20250124	162600	89178745	4465	4465	4465	4465	0
185	20250124	162500	89178745	4465	4465	4465	4465	0
186	20250124	162400	89178745	4465	4465	4465	4465	0
187	20250124	162300	89178745	4465	4465	4465	4465	0
188	20250124	162200	89178745	4465	4465	4465	4465	0
189	20250124	162100	89178745	4465	4465	4465	4465	0
190	20250124	162000	89178745	4465	4465	4465	4465	0
191	20250124	161900	89178745	4465	4465	4465	4465	0
192	20250124	161800	89178745	4465	4465	4465	4465	0
193	20250124	161700	89178745	4465	4465	4465	4465	0
194	20250124	161600	89178745	4465	4465	4465	4465	0
195	20250124	161500	89178745	4465	4465	4465	4465	0
196	20250124	161400	89178745	4465	4465	4465	4465	0
197	20250124	161300	89178745	4465	4465	4465	4465	0
198	20250124	161200	89178745	4465	4465	4465	4465	0
199	20250124	161100	89178745	4465	4465	4465	4465	0
200	20250124	161000	89178745	4465	4465	4465	4465	0
201	20250124	160900	89178745	4465	4465	4465	4465	0
202	20250124	160800	89178745	4465	4465	4465	4465	0
203	20250124	160700	89178745	4465	4465	4465	4465	0
204	20250124	160600	89178745	4465	4465	4465	4465	0
205	20250124	160500	89178745	4465	4465	4465	4465	0
206	20250124	160400	89178745	4465	4465	4465	4465	0
207	20250124	160300	89178745	4465	4465	4465	4465	0
208	20250124	160200	89178745	4465	4465	4465	4465	0
209	20250124	160100	89178745	4465	4465	4465	4465	0
210	20250124	160000	89178745	4465	4465	4465	4465	0
211	20250124	155900	89178745	4465	4465	4465	4465	0
212	20250124	155800	89178745	4465	4465	4465	4465	266
213	20250124	155700	89178745	4465	4465	4465	4465	0
214	20250124	155600	89178745	4465	4465	4465	4465	0
215	20250124	155500	89178745	4465	4465	4465	4465	0
216	20250124	155400	89178745	4465	4465	4465	4465	0
217	20250124	155300	89178745	4465	4465	4465	4465	0
218	20250124	155200	89178745	4465	4465	4465	4465	0
219	20250124	155100	89178745	4465	4465	4465	4465	0
220	20250124	155000	89178745	4465	4465	4465	4465	0
221	20250124	154900	89178745	4465	4465	4465	4465	0
222	20250124	154800	89178745	4465	4465	4465	4465	0
223	20250124	154700	89178745	4465	4465	4465	4465	0
224	20250124	154600	89178745	4465	4465	4465	4465	0
225	20250124	154500	89178745	4465	4465	4465	4465	0
226	20250124	154400	89178745	4465	4465	4465	4465	0
227	20250124	154300	89178745	4465	4465	4465	4465	0
228	20250124	154200	89178745	4465	4465	4465	4465	0
229	20250124	154100	89178745	4465	4465	4465	4465	0
230	20250124	154000	89178745	4465	4465	4465	4465	0
231	20250124	153900	89178745	4465	4465	4465	4465	0
232	20250124	153800	89178745	4465	4465	4465	4465	0
233	20250124	153700	89178745	4465	4465	4465	4465	0
234	20250124	153600	89178745	4465	4465	4465	4465	0
235	20250124	153500	89178745	4465	4465	4465	4465	0
236	20250124	153400	89178745	4465	4465	4465	4465	0
237	20250124	153300	89178745	4465	4465	4465	4465	0
238	20250124	153200	89178745	4465	4465	4465	4465	0
239	20250124	153100	89178745	4465	4465	4465	4465	0
240	20250124	153000	89178745	4465	4465	4465	4465	266
241	20250124	152900	87991055	4470	4470	4470	4470	0
242	20250124	152800	87991055	4470	4470	4470	4470	0
243	20250124	152700	87991055	4470	4470	4470	4470	0
244	20250124	152600	87991055	4470	4470	4470	4470	0
245	20250124	152500	87991055	4470	4470	4470	4470	0
246	20250124	152400	87991055	4470	4470	4470	4470	0
247	20250124	152300	87991055	4470	4470	4470	4470	0
248	20250124	152200	87991055	4470	4470	4470	4470	0
249	20250124	152100	87991055	4470	4470	4470	4470	0
250	20250124	152000	87991055	4470	4470	4470	4470	0
251	20250124	151900	87991055	4470	4470	4470	4470	1
252	20250124	151800	87986585	4465	4465	4465	4465	0
253	20250124	151700	87986585	4465	4465	4465	4465	61
254	20250124	151600	87714220	4465	4465	4465	4465	0
255	20250124	151500	87714220	4465	4465	4465	4465	0
256	20250124	151400	87714220	4465	4465	4465	4465	3
257	20250124	151300	87700825	4455	4455	4455	4455	19
258	20250124	151200	87616180	4455	4455	4455	4455	1
259	20250124	151100	87611725	4465	4465	4465	4465	29
260	20250124	151000	87482240	4465	4465	4465	4465	1
261	20250124	150900	87477775	4465	4465	4465	4465	0
262	20250124	150800	87477775	4465	4465	4465	4465	16
263	20250124	150700	87406335	4450	4450	4450	4450	33
264	20250124	150600	87259485	4460	4460	4460	4460	0
265	20250124	150500	87259485	4460	4460	4460	4460	377
266	20250124	150400	85578065	4460	4460	4460	4460	0
267	20250124	150300	85578065	4460	4460	4460	4460	1
268	20250124	150200	85573605	4440	4450	4450	4440	658
269	20250124	150100	82648605	4455	4455	4455	4455	0
270	20250124	150000	82648605	4455	4455	4455	4455	214
271	20250124	145900	81695235	4460	4460	4460	4460	0
272	20250124	145800	81695235	4460	4460	4460	4460	40
273	20250124	145700	81516835	4460	4460	4460	4460	0
274	20250124	145600	81516835	4460	4460	4460	4460	16
275	20250124	145500	81445475	4460	4460	4460	4455	30
276	20250124	145400	81311805	4455	4455	4455	4455	0
277	20250124	145300	81311805	4455	4455	4455	4455	0
278	20250124	145200	81311805	4455	4455	4455	4455	62
279	20250124	145100	81035595	4455	4455	4455	4455	10
280	20250124	145000	80991045	4455	4455	4455	4455	0
281	20250124	144900	80991045	4455	4455	4455	4455	0
282	20250124	144800	80991045	4455	4455	4455	4455	0
283	20250124	144700	80991045	4455	4455	4455	4455	0
284	20250124	144600	80991045	4455	4455	4455	4455	0
285	20250124	144500	80991045	4455	4455	4455	4455	0
286	20250124	144400	80991045	4455	4455	4455	4455	13
287	20250124	144300	80933130	4455	4455	4455	4455	1
288	20250124	144200	80928675	4450	4450	4450	4450	0
289	20250124	144100	80928675	4450	4450	4450	4450	0
290	20250124	144000	80928675	4450	4450	4450	4450	0
291	20250124	143900	80928675	4450	4450	4450	4450	0
292	20250124	143800	80928675	4450	4450	4450	4450	0
293	20250124	143700	80928675	4450	4450	4450	4450	10
294	20250124	143600	80884175	4455	4455	4455	4455	0
295	20250124	143500	80884175	4455	4455	4455	4455	0
296	20250124	143400	80884175	4455	4455	4455	4455	12
297	20250124	143300	80830715	4460	4460	4460	4460	0
298	20250124	143200	80830715	4460	4460	4460	4460	0
299	20250124	143100	80830715	4460	4460	4460	4460	0
300	20250124	143000	80830715	4460	4460	4460	4460	0
301	20250124	142900	80830715	4460	4460	4460	4460	0
302	20250124	142800	80830715	4460	4460	4460	4460	0
303	20250124	142700	80830715	4460	4460	4460	4460	10
304	20250124	142600	80786115	4460	4460	4460	4460	0
305	20250124	142500	80786115	4460	4460	4460	4460	1
306	20250124	142400	80781655	4455	4455	4455	4455	0
307	20250124	142300	80781655	4455	4455	4455	4450	180
308	20250124	142200	79980255	4460	4460	4460	4460	0
309	20250124	142100	79980255	4460	4460	4460	4460	0
310	20250124	142000	79980255	4460	4460	4460	4460	0
311	20250124	141900	79980255	4460	4460	4460	4460	0
312	20250124	141800	79980255	4460	4460	4460	4460	0
313	20250124	141700	79980255	4460	4460	4460	4460	0
314	20250124	141600	79980255	4460	4460	4460	4460	0
315	20250124	141500	79980255	4460	4460	4460	4460	0
316	20250124	141400	79980255	4460	4460	4460	4460	0
317	20250124	141300	79980255	4460	4460	4460	4460	60
318	20250124	141200	79712655	4445	4445	4445	4445	0
319	20250124	141100	79712655	4445	4445	4445	4445	0
320	20250124	141000	79712655	4445	4445	4445	4445	0
321	20250124	140900	79712655	4445	4445	4445	4445	0
322	20250124	140800	79712655	4445	4445	4445	4445	0
323	20250124	140700	79712655	4445	4445	4445	4445	32
324	20250124	140600	79570415	4460	4460	4460	4460	0
325	20250124	140500	79570415	4460	4460	4460	4460	1
326	20250124	140400	79565955	4445	4445	4445	4445	0
327	20250124	140300	79565955	4445	4445	4445	4445	0
328	20250124	140200	79565955	4445	4445	4445	4445	1
329	20250124	140100	79561510	4460	4460	4460	4460	0
330	20250124	140000	79561510	4460	4460	4460	4460	0
331	20250124	135900	79561510	4460	4460	4460	4460	0
332	20250124	135800	79561510	4460	4460	4460	4460	0
333	20250124	135700	79561510	4460	4460	4460	4460	0
334	20250124	135600	79561510	4460	4460	4460	4460	0
335	20250124	135500	79561510	4460	4460	4460	4460	0
336	20250124	135400	79561510	4460	4460	4460	4460	0
337	20250124	135300	79561510	4460	4460	4460	4460	0
338	20250124	135200	79561510	4460	4460	4460	4460	0
339	20250124	135100	79561510	4460	4460	4460	4460	0
340	20250124	135000	79561510	4460	4460	4460	4460	0
341	20250124	134900	79561510	4460	4460	4460	4460	0
342	20250124	134800	79561510	4460	4460	4460	4460	0
343	20250124	134700	79561510	4460	4460	4460	4460	0
344	20250124	134600	79561510	4460	4460	4460	4460	0
345	20250124	134500	79561510	4460	4460	4460	4460	0
346	20250124	134400	79561510	4460	4460	4460	4460	0
347	20250124	134300	79561510	4460	4460	4460	4460	0
348	20250124	134200	79561510	4460	4460	4460	4460	0
349	20250124	134100	79561510	4460	4460	4460	4460	0
350	20250124	134000	79561510	4460	4460	4460	4460	9
351	20250124	133900	79521370	4445	4445	4445	4445	0
352	20250124	133800	79521370	4445	4445	4445	4445	0
353	20250124	133700	79521370	4445	4445	4445	4445	0
354	20250124	133600	79521370	4445	4445	4445	4445	435
355	20250124	133500	77587795	4460	4460	4460	4460	0
356	20250124	133400	77587795	4460	4460	4460	4460	0
357	20250124	133300	77587795	4460	4460	4460	4460	0
358	20250124	133200	77587795	4460	4460	4460	4460	0
359	20250124	133100	77587795	4460	4460	4460	4460	0
360	20250124	133000	77587795	4460	4455	4460	4455	1200
361	20250124	132900	72236780	4450	4450	4450	4450	0
362	20250124	132800	72236780	4450	4450	4450	4450	10
363	20250124	132700	72192280	4450	4450	4450	4450	10
364	20250124	132600	72147780	4450	4450	4450	4450	0
365	20250124	132500	72147780	4450	4450	4450	4450	10
366	20250124	132400	72103280	4450	4450	4450	4450	20
367	20250124	132300	72014280	4450	4450	4450	4450	10
368	20250124	132200	71969780	4450	4450	4450	4450	0
369	20250124	132100	71969780	4450	4450	4450	4450	30
370	20250124	132000	71836280	4455	4455	4455	4455	22
371	20250124	131900	71738270	4455	4455	4455	4455	0
372	20250124	131800	71738270	4455	4455	4455	4455	0
373	20250124	131700	71738270	4455	4455	4455	4455	0
374	20250124	131600	71738270	4455	4455	4455	4455	0
375	20250124	131500	71738270	4455	4455	4455	4455	0
376	20250124	131400	71738270	4455	4455	4455	4455	0
377	20250124	131300	71738270	4455	4455	4455	4455	0
378	20250124	131200	71738270	4455	4455	4455	4455	0
379	20250124	131100	71738270	4455	4455	4455	4455	0
380	20250124	131000	71738270	4455	4455	4455	4455	0
381	20250124	130900	71738270	4455	4455	4455	4455	0
382	20250124	130800	71738270	4455	4455	4455	4455	0
383	20250124	130700	71738270	4455	4455	4455	4455	1
384	20250124	130600	71733815	4445	4445	4445	4445	20
385	20250124	130500	71644915	4445	4445	4445	4445	0
386	20250124	130400	71644915	4445	4445	4445	4445	0
387	20250124	130300	71644915	4445	4445	4445	4445	0
388	20250124	130200	71644915	4445	4445	4445	4445	1
389	20250124	130100	71640470	4445	4445	4445	4445	0
390	20250124	130000	71640470	4445	4445	4445	4445	0
391	20250124	125900	71640470	4445	4445	4445	4445	0
392	20250124	125800	71640470	4445	4445	4445	4445	0
393	20250124	125700	71640470	4445	4445	4445	4445	0
394	20250124	125600	71640470	4445	4445	4445	4445	0
395	20250124	125500	71640470	4445	4445	4445	4445	0
396	20250124	125400	71640470	4445	4445	4445	4445	0
397	20250124	125300	71640470	4445	4445	4445	4445	0
398	20250124	125200	71640470	4445	4445	4445	4445	0
399	20250124	125100	71640470	4445	4445	4445	4445	0
400	20250124	125000	71640470	4445	4445	4445	4445	0
401	20250124	124900	71640470	4445	4445	4445	4445	0
402	20250124	124800	71640470	4445	4445	4445	4445	0
403	20250124	124700	71640470	4445	4450	4450	4445	126
404	20250124	124600	71079945	4450	4450	4450	4450	0
405	20250124	124500	71079945	4450	4450	4450	4450	0
406	20250124	124400	71079945	4450	4450	4450	4450	0
407	20250124	124300	71079945	4450	4450	4450	4450	0
408	20250124	124200	71079945	4450	4450	4450	4450	0
409	20250124	124100	71079945	4450	4450	4450	4450	0
410	20250124	124000	71079945	4450	4450	4450	4450	0
411	20250124	123900	71079945	4450	4450	4450	4450	2
412	20250124	123800	71071045	4440	4440	4440	4440	0
413	20250124	123700	71071045	4440	4440	4440	4440	0
414	20250124	123600	71071045	4440	4445	4445	4440	619
415	20250124	123500	68322090	4450	4450	4450	4450	0
416	20250124	123400	68322090	4450	4450	4450	4450	0
417	20250124	123300	68322090	4450	4450	4450	4450	0
418	20250124	123200	68322090	4450	4450	4450	4450	0
419	20250124	123100	68322090	4450	4455	4455	4450	145
420	20250124	123000	67676790	4455	4455	4455	4455	1
421	20250124	122900	67672335	4460	4460	4460	4460	0
422	20250124	122800	67672335	4460	4460	4460	4460	0
423	20250124	122700	67672335	4460	4445	4460	4445	801
424	20250124	122600	64110375	4445	4445	4445	4445	177
425	20250124	122500	63323610	4445	4445	4445	4445	38
426	20250124	122400	63154700	4445	4445	4445	4445	0
427	20250124	122300	63154700	4445	4445	4445	4445	24
428	20250124	122200	63048020	4450	4450	4450	4450	20
429	20250124	122100	62959020	4450	4450	4450	4450	26
430	20250124	122000	62843320	4450	4450	4450	4450	3391
431	20250124	121900	47753370	4455	4455	4455	4455	0
432	20250124	121800	47753370	4455	4455	4455	4455	0
433	20250124	121700	47753370	4455	4455	4455	4455	20
434	20250124	121600	47664270	4460	4460	4460	4460	0
435	20250124	121500	47664270	4460	4460	4460	4460	0
436	20250124	121400	47664270	4460	4460	4460	4460	0
437	20250124	121300	47664270	4460	4460	4460	4460	5
438	20250124	121200	47641970	4460	4460	4460	4460	0
439	20250124	121100	47641970	4460	4460	4460	4460	7
440	20250124	121000	47610750	4450	4450	4450	4450	0
441	20250124	120900	47610750	4450	4450	4450	4450	0
442	20250124	120800	47610750	4450	4450	4450	4450	0
443	20250124	120700	47610750	4450	4450	4450	4450	11
444	20250124	120600	47561800	4450	4450	4450	4450	0
445	20250124	120500	47561800	4450	4450	4450	4450	0
446	20250124	120400	47561800	4450	4455	4455	4450	148
447	20250124	120300	46903180	4455	4455	4455	4455	0
448	20250124	120200	46903180	4455	4455	4455	4455	0
449	20250124	120100	46903180	4455	4455	4455	4455	0
450	20250124	120000	46903180	4455	4455	4455	4455	14
451	20250124	115900	46840810	4455	4455	4455	4455	500
452	20250124	115800	44613310	4455	4455	4455	4455	0
453	20250124	115700	44613310	4455	4455	4455	4455	0
454	20250124	115600	44613310	4455	4455	4455	4455	0
455	20250124	115500	44613310	4455	4455	4455	4455	3
456	20250124	115400	44599945	4460	4460	4460	4460	0
457	20250124	115300	44599945	4460	4460	4460	4460	0
458	20250124	115200	44599945	4460	4460	4460	4460	0
459	20250124	115100	44599945	4460	4460	4460	4460	0
460	20250124	115000	44599945	4460	4460	4460	4460	0
461	20250124	114900	44599945	4460	4460	4460	4460	6
462	20250124	114800	44573185	4460	4460	4460	4460	5
463	20250124	114700	44550885	4460	4460	4460	4460	0
464	20250124	114600	44550885	4460	4460	4460	4460	0
465	20250124	114500	44550885	4460	4460	4460	4460	0
466	20250124	114400	44550885	4460	4460	4460	4460	0
467	20250124	114300	44550885	4460	4460	4460	4460	0
468	20250124	114200	44550885	4460	4460	4460	4460	0
469	20250124	114100	44550885	4460	4460	4460	4460	0
470	20250124	114000	44550885	4460	4460	4460	4460	42
471	20250124	113900	44363565	4460	4460	4460	4460	0
472	20250124	113800	44363565	4460	4455	4460	4455	2
473	20250124	113700	44354650	4460	4460	4460	4460	0
474	20250124	113600	44354650	4460	4460	4460	4460	0
475	20250124	113500	44354650	4460	4460	4460	4460	0
476	20250124	113400	44354650	4460	4460	4460	4460	0
477	20250124	113300	44354650	4460	4460	4460	4460	94
478	20250124	113200	43935410	4460	4460	4460	4460	0
479	20250124	113100	43935410	4460	4460	4460	4460	0
480	20250124	113000	43935410	4460	4460	4460	4460	0
481	20250124	112900	43935410	4460	4460	4460	4460	1
482	20250124	112800	43930950	4475	4475	4475	4475	0
483	20250124	112700	43930950	4475	4475	4475	4475	0
484	20250124	112600	43930950	4475	4475	4475	4475	0
485	20250124	112500	43930950	4475	4475	4475	4475	0
486	20250124	112400	43930950	4475	4460	4475	4460	39
487	20250124	112300	43756860	4475	4475	4475	4475	0
488	20250124	112200	43756860	4475	4475	4475	4475	0
489	20250124	112100	43756860	4475	4475	4475	4475	0
490	20250124	112000	43756860	4475	4475	4475	4475	0
491	20250124	111900	43756860	4475	4475	4475	4475	0
492	20250124	111800	43756860	4475	4475	4475	4475	0
493	20250124	111700	43756860	4475	4475	4475	4475	0
494	20250124	111600	43756860	4475	4475	4475	4475	1
495	20250124	111500	43752385	4475	4475	4475	4475	0
496	20250124	111400	43752385	4475	4475	4475	4475	0
497	20250124	111300	43752385	4475	4475	4475	4475	0
498	20250124	111200	43752385	4475	4475	4475	4475	0
499	20250124	111100	43752385	4475	4475	4475	4475	0
500	20250124	111000	43752385	4475	4475	4475	4475	0
501	20250124	110900	43752385	4475	4475	4475	4475	0
502	20250124	110800	43752385	4475	4475	4475	4475	0
503	20250124	110700	43752385	4475	4475	4475	4475	1
504	20250124	110600	43747910	4475	4475	4475	4475	0
505	20250124	110500	43747910	4475	4475	4475	4475	0
506	20250124	110400	43747910	4475	4475	4475	4475	0
507	20250124	110300	43747910	4475	4475	4475	4475	3
508	20250124	110200	43734485	4475	4475	4475	4475	0
509	20250124	110100	43734485	4475	4475	4475	4475	0
510	20250124	110000	43734485	4475	4475	4475	4475	1
511	20250124	105900	43730010	4465	4465	4465	4465	3
512	20250124	105800	43716615	4475	4475	4475	4475	10
513	20250124	105700	43671865	4470	4470	4470	4470	0
514	20250124	105600	43671865	4470	4470	4470	4470	78
515	20250124	105500	43323205	4470	4470	4470	4470	1
516	20250124	105400	43318735	4470	4470	4470	4470	0
517	20250124	105300	43318735	4470	4465	4470	4465	127
518	20250124	105200	42751545	4480	4480	4480	4480	1
519	20250124	105100	42747065	4480	4480	4480	4480	101
520	20250124	105000	42294585	4460	4460	4460	4460	10
521	20250124	104900	42249985	4480	4480	4480	4480	0
522	20250124	104800	42249985	4480	4480	4480	4480	0
523	20250124	104700	42249985	4480	4480	4480	4480	1
524	20250124	104600	42245505	4460	4460	4460	4460	0
525	20250124	104500	42245505	4460	4460	4460	4460	32
526	20250124	104400	42102785	4460	4460	4460	4460	0
527	20250124	104300	42102785	4460	4460	4460	4460	1
528	20250124	104200	42098325	4465	4465	4465	4465	0
529	20250124	104100	42098325	4465	4465	4465	4465	0
530	20250124	104000	42098325	4465	4470	4470	4465	2
531	20250124	103900	42089390	4460	4460	4460	4460	50
532	20250124	103800	41866390	4460	4460	4460	4460	0
533	20250124	103700	41866390	4460	4460	4460	4460	260
534	20250124	103600	40706790	4460	4460	4460	4460	0
535	20250124	103500	40706790	4460	4460	4460	4460	189
536	20250124	103400	39863850	4465	4470	4470	4465	12
537	20250124	103300	39810265	4460	4460	4460	4460	89
538	20250124	103200	39413325	4460	4460	4460	4460	0
539	20250124	103100	39413325	4460	4460	4460	4460	0
540	20250124	103000	39413325	4460	4460	4460	4460	0
541	20250124	102900	39413325	4460	4460	4460	4460	500
542	20250124	102800	37183325	4465	4465	4465	4465	0
543	20250124	102700	37183325	4465	4465	4465	4465	111
544	20250124	102600	36687710	4465	4465	4465	4465	0
545	20250124	102500	36687710	4465	4465	4465	4465	127
546	20250124	102400	36120655	4495	4495	4495	4495	1
547	20250124	102300	36116160	4465	4470	4470	4465	280
548	20250124	102200	34865060	4495	4495	4495	4495	0
549	20250124	102100	34865060	4495	4495	4495	4495	0
550	20250124	102000	34865060	4495	4495	4495	4495	0
551	20250124	101900	34865060	4495	4495	4495	4495	0
552	20250124	101800	34865060	4495	4495	4495	4495	0
553	20250124	101700	34865060	4495	4495	4495	4495	0
554	20250124	101600	34865060	4495	4495	4495	4495	1
555	20250124	101500	34860565	4475	4475	4475	4475	224
556	20250124	101400	33858165	4495	4495	4495	4495	0
557	20250124	101300	33858165	4495	4495	4495	4495	0
558	20250124	101200	33858165	4495	4495	4495	4495	0
559	20250124	101100	33858165	4495	4495	4495	4495	0
560	20250124	101000	33858165	4495	4495	4495	4495	0
561	20250124	100900	33858165	4495	4495	4495	4495	23
562	20250124	100800	33754780	4495	4495	4495	4495	0
563	20250124	100700	33754780	4495	4495	4495	4495	0
564	20250124	100600	33754780	4495	4495	4495	4495	1
565	20250124	100500	33750285	4470	4470	4470	4470	0
566	20250124	100400	33750285	4470	4470	4470	4470	0
567	20250124	100300	33750285	4470	4470	4470	4470	10
568	20250124	100200	33705585	4470	4470	4470	4470	325
569	20250124	100100	32252835	4455	4455	4455	4455	0
570	20250124	100000	32252835	4455	4455	4455	4455	0
571	20250124	095900	32252835	4455	4470	4470	4455	1431
572	20250124	095800	25862730	4455	4455	4455	4455	0
573	20250124	095700	25862730	4455	4455	4455	4455	0
574	20250124	095600	25862730	4455	4455	4455	4455	0
575	20250124	095500	25862730	4455	4455	4455	4455	0
576	20250124	095400	25862730	4455	4455	4455	4455	0
577	20250124	095300	25862730	4455	4455	4455	4455	400
578	20250124	095200	24080730	4455	4455	4455	4455	0
579	20250124	095100	24080730	4455	4455	4455	4455	0
580	20250124	095000	24080730	4455	4460	4460	4455	153
581	20250124	094900	23399110	4470	4470	4470	4470	0
582	20250124	094800	23399110	4470	4470	4470	4470	0
583	20250124	094700	23399110	4470	4470	4470	4470	0
584	20250124	094600	23399110	4470	4470	4470	4470	8
585	20250124	094500	23363350	4470	4470	4470	4470	0
586	20250124	094400	23363350	4470	4460	4470	4460	1194
587	20250124	094300	18038100	4460	4460	4460	4460	0
588	20250124	094200	18038100	4460	4460	4460	4460	1
589	20250124	094100	18033640	4460	4460	4460	4460	0
590	20250124	094000	18033640	4460	4460	4460	4460	0
591	20250124	093900	18033640	4460	4460	4460	4460	0
592	20250124	093800	18033640	4460	4460	4460	4460	1
593	20250124	093700	18029180	4455	4455	4455	4455	1
594	20250124	093600	18024725	4455	4455	4455	4455	16
595	20250124	093500	17953445	4455	4455	4455	4455	0
596	20250124	093400	17953445	4455	4455	4455	4455	0
597	20250124	093300	17953445	4455	4455	4455	4450	102
598	20250124	093200	17499375	4450	4450	4450	4450	0
599	20250124	093100	17499375	4450	4450	4450	4450	0
600	20250124	093000	17499375	4450	4450	4450	4450	500
601	20250124	092900	15274375	4450	4450	4450	4450	0
602	20250124	092800	15274375	4450	4460	4460	4450	2158
603	20250124	092700	5671210	4460	4460	4460	4460	0
604	20250124	092600	5671210	4460	4460	4460	4460	9
605	20250124	092500	5631070	4460	4460	4460	4460	3
606	20250124	092400	5617690	4460	4460	4460	4460	0
607	20250124	092300	5617690	4460	4460	4460	4460	0
608	20250124	092200	5617690	4460	4460	4460	4460	11
609	20250124	092100	5568630	4450	4450	4450	4450	100
610	20250124	092000	5123630	4450	4450	4450	4450	154
611	20250124	091900	4438330	4450	4450	4450	4450	390
612	20250124	091800	2702830	4450	4450	4450	4450	0
613	20250124	091700	2702830	4450	4450	4450	4450	200
614	20250124	091600	1812830	4455	4460	4460	4455	147
615	20250124	091500	1157940	4460	4460	4460	4460	0
616	20250124	091400	1157940	4460	4460	4460	4460	0
617	20250124	091300	1157940	4460	4460	4460	4460	0
618	20250124	091200	1157940	4460	4460	4460	4460	1
619	20250124	091100	1153480	4460	4460	4460	4460	46
620	20250124	091000	948320	4460	4460	4460	4460	0
621	20250124	090900	948320	4460	4470	4470	4460	15
622	20250124	090800	881370	4470	4470	4470	4470	0
623	20250124	090700	881370	4470	4470	4470	4470	1
624	20250124	090600	876900	4470	4470	4470	4470	0
625	20250124	090500	876900	4470	4470	4470	4470	0
626	20250124	090400	876900	4470	4470	4470	4470	158
627	20250124	090300	170640	4480	4480	4480	4480	22
628	20250124	090200	72080	4505	4505	4505	4505	0
629	20250124	090100	72080	4505	4505	4505	4505	0
630	20250124	090000	72080	4505	4505	4505	4505	16