KissMeData/024950/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191000	86509995	4120	4120	4120	4120	341
3	20250123	190900	86509995	4120	4120	4120	4120	0
4	20250123	190800	86509995	4120	4120	4120	4120	0
5	20250123	190700	86509995	4120	4120	4120	4120	0
6	20250123	190600	86509995	4120	4120	4120	4120	0
7	20250123	190500	86509995	4120	4120	4120	4120	0
8	20250123	190400	86509995	4120	4120	4120	4120	0
9	20250123	190300	86509995	4120	4120	4120	4120	0
10	20250123	190200	86509995	4120	4120	4120	4120	0
11	20250123	190100	86509995	4120	4120	4120	4120	0
12	20250123	190000	86509995	4120	4120	4120	4120	0
13	20250123	185900	86509995	4120	4120	4120	4120	0
14	20250123	185800	86509995	4120	4120	4120	4120	0
15	20250123	185700	86509995	4120	4120	4120	4120	0
16	20250123	185600	86509995	4120	4120	4120	4120	0
17	20250123	185500	86509995	4120	4120	4120	4120	0
18	20250123	185400	86509995	4120	4120	4120	4120	0
19	20250123	185300	86509995	4120	4120	4120	4120	0
20	20250123	185200	86509995	4120	4120	4120	4120	0
21	20250123	185100	86509995	4120	4120	4120	4120	0
22	20250123	185000	86509995	4120	4120	4120	4120	0
23	20250123	184900	86509995	4120	4120	4120	4120	0
24	20250123	184800	86509995	4120	4120	4120	4120	0
25	20250123	184700	86509995	4120	4120	4120	4120	0
26	20250123	184600	86509995	4120	4120	4120	4120	0
27	20250123	184500	86509995	4120	4120	4120	4120	0
28	20250123	184400	86509995	4120	4120	4120	4120	0
29	20250123	184300	86509995	4120	4120	4120	4120	0
30	20250123	184200	86509995	4120	4120	4120	4120	0
31	20250123	184100	86509995	4120	4120	4120	4120	0
32	20250123	184000	86509995	4120	4120	4120	4120	341
33	20250123	183900	86509995	4120	4120	4120	4120	0
34	20250123	183800	86509995	4120	4120	4120	4120	0
35	20250123	183700	86509995	4120	4120	4120	4120	0
36	20250123	183600	86509995	4120	4120	4120	4120	0
37	20250123	183500	86509995	4120	4120	4120	4120	0
38	20250123	183400	86509995	4120	4120	4120	4120	0
39	20250123	183300	86509995	4120	4120	4120	4120	0
40	20250123	183200	86509995	4120	4120	4120	4120	0
41	20250123	183100	86509995	4120	4120	4120	4120	0
42	20250123	183000	86509995	4120	4120	4120	4120	0
43	20250123	182900	86509995	4120	4120	4120	4120	0
44	20250123	182800	86509995	4120	4120	4120	4120	0
45	20250123	182700	86509995	4120	4120	4120	4120	0
46	20250123	182600	86509995	4120	4120	4120	4120	0
47	20250123	182500	86509995	4120	4120	4120	4120	0
48	20250123	182400	86509995	4120	4120	4120	4120	0
49	20250123	182300	86509995	4120	4120	4120	4120	0
50	20250123	182200	86509995	4120	4120	4120	4120	0
51	20250123	182100	86509995	4120	4120	4120	4120	0
52	20250123	182000	86509995	4120	4120	4120	4120	0
53	20250123	181900	86509995	4120	4120	4120	4120	0
54	20250123	181800	86509995	4120	4120	4120	4120	0
55	20250123	181700	86509995	4120	4120	4120	4120	0
56	20250123	181600	86509995	4120	4120	4120	4120	0
57	20250123	181500	86509995	4120	4120	4120	4120	0
58	20250123	181400	86509995	4120	4120	4120	4120	0
59	20250123	181300	86509995	4120	4120	4120	4120	0
60	20250123	181200	86509995	4120	4120	4120	4120	0
61	20250123	181100	86509995	4120	4120	4120	4120	0
62	20250123	181000	86509995	4120	4120	4120	4120	341
63	20250123	180900	86509995	4120	4120	4120	4120	0
64	20250123	180800	86509995	4120	4120	4120	4120	0
65	20250123	180700	86509995	4120	4120	4120	4120	0
66	20250123	180600	86509995	4120	4120	4120	4120	0
67	20250123	180500	86509995	4120	4120	4120	4120	0
68	20250123	180400	86509995	4120	4120	4120	4120	0
69	20250123	180300	86509995	4120	4120	4120	4120	0
70	20250123	180200	86509995	4120	4120	4120	4120	0
71	20250123	180100	86509995	4120	4120	4120	4120	0
72	20250123	180000	86509995	4120	4120	4120	4120	0
73	20250123	175900	86509995	4120	4120	4120	4120	0
74	20250123	175800	86509995	4120	4120	4120	4120	0
75	20250123	175700	86509995	4120	4120	4120	4120	0
76	20250123	175600	86509995	4120	4120	4120	4120	0
77	20250123	175500	86509995	4120	4120	4120	4120	0
78	20250123	175400	86509995	4120	4120	4120	4120	0
79	20250123	175300	86509995	4120	4120	4120	4120	0
80	20250123	175200	86509995	4120	4120	4120	4120	0
81	20250123	175100	86509995	4120	4120	4120	4120	0
82	20250123	175000	86509995	4120	4120	4120	4120	0
83	20250123	174900	86509995	4120	4120	4120	4120	0
84	20250123	174800	86509995	4120	4120	4120	4120	0
85	20250123	174700	86509995	4120	4120	4120	4120	0
86	20250123	174600	86509995	4120	4120	4120	4120	0
87	20250123	174500	86509995	4120	4120	4120	4120	0
88	20250123	174400	86509995	4120	4120	4120	4120	0
89	20250123	174300	86509995	4120	4120	4120	4120	0
90	20250123	174200	86509995	4120	4120	4120	4120	0
91	20250123	174100	86509995	4120	4120	4120	4120	0
92	20250123	174000	86509995	4120	4120	4120	4120	341
93	20250123	173900	86509995	4120	4120	4120	4120	0
94	20250123	173800	86509995	4120	4120	4120	4120	0
95	20250123	173700	86509995	4120	4120	4120	4120	0
96	20250123	173600	86509995	4120	4120	4120	4120	0
97	20250123	173500	86509995	4120	4120	4120	4120	0
98	20250123	173400	86509995	4120	4120	4120	4120	0
99	20250123	173300	86509995	4120	4120	4120	4120	0
100	20250123	173200	86509995	4120	4120	4120	4120	0
101	20250123	173100	86509995	4120	4120	4120	4120	0
102	20250123	173000	86509995	4120	4120	4120	4120	0
103	20250123	172900	86509995	4120	4120	4120	4120	0
104	20250123	172800	86509995	4120	4120	4120	4120	0
105	20250123	172700	86509995	4120	4120	4120	4120	0
106	20250123	172600	86509995	4120	4120	4120	4120	0
107	20250123	172500	86509995	4120	4120	4120	4120	0
108	20250123	172400	86509995	4120	4120	4120	4120	0
109	20250123	172300	86509995	4120	4120	4120	4120	0
110	20250123	172200	86509995	4120	4120	4120	4120	0
111	20250123	172100	86509995	4120	4120	4120	4120	0
112	20250123	172000	86509995	4120	4120	4120	4120	0
113	20250123	171900	86509995	4120	4120	4120	4120	0
114	20250123	171800	86509995	4120	4120	4120	4120	0
115	20250123	171700	86509995	4120	4120	4120	4120	0
116	20250123	171600	86509995	4120	4120	4120	4120	0
117	20250123	171500	86509995	4120	4120	4120	4120	0
118	20250123	171400	86509995	4120	4120	4120	4120	0
119	20250123	171300	86509995	4120	4120	4120	4120	0
120	20250123	171200	86509995	4120	4120	4120	4120	0
121	20250123	171100	86509995	4120	4120	4120	4120	0
122	20250123	171000	86509995	4120	4120	4120	4120	341
123	20250123	170900	86509995	4120	4120	4120	4120	0
124	20250123	170800	86509995	4120	4120	4120	4120	0
125	20250123	170700	86509995	4120	4120	4120	4120	0
126	20250123	170600	86509995	4120	4120	4120	4120	0
127	20250123	170500	86509995	4120	4120	4120	4120	0
128	20250123	170400	86509995	4120	4120	4120	4120	0
129	20250123	170300	86509995	4120	4120	4120	4120	0
130	20250123	170200	86509995	4120	4120	4120	4120	0
131	20250123	170100	86509995	4120	4120	4120	4120	0
132	20250123	170000	86509995	4120	4120	4120	4120	0
133	20250123	165900	86509995	4120	4120	4120	4120	0
134	20250123	165800	86509995	4120	4120	4120	4120	0
135	20250123	165700	86509995	4120	4120	4120	4120	0
136	20250123	165600	86509995	4120	4120	4120	4120	0
137	20250123	165500	86509995	4120	4120	4120	4120	0
138	20250123	165400	86509995	4120	4120	4120	4120	0
139	20250123	165300	86509995	4120	4120	4120	4120	0
140	20250123	165200	86509995	4120	4120	4120	4120	0
141	20250123	165100	86509995	4120	4120	4120	4120	0
142	20250123	165000	86509995	4120	4120	4120	4120	0
143	20250123	164900	86509995	4120	4120	4120	4120	0
144	20250123	164800	86509995	4120	4120	4120	4120	0
145	20250123	164700	86509995	4120	4120	4120	4120	0
146	20250123	164600	86509995	4120	4120	4120	4120	0
147	20250123	164500	86509995	4120	4120	4120	4120	0
148	20250123	164400	86509995	4120	4120	4120	4120	0
149	20250123	164300	86509995	4120	4120	4120	4120	0
150	20250123	164200	86509995	4120	4120	4120	4120	0
151	20250123	164100	86509995	4120	4120	4120	4120	0
152	20250123	164000	86509995	4120	4120	4120	4120	341
153	20250123	163900	86509995	4120	4120	4120	4120	0
154	20250123	163800	86509995	4120	4120	4120	4120	0
155	20250123	163700	86509995	4120	4120	4120	4120	0
156	20250123	163600	86509995	4120	4120	4120	4120	0
157	20250123	163500	86509995	4120	4120	4120	4120	0
158	20250123	163400	86509995	4120	4120	4120	4120	0
159	20250123	163300	86509995	4120	4120	4120	4120	0
160	20250123	163200	86509995	4120	4120	4120	4120	0
161	20250123	163100	86509995	4120	4120	4120	4120	0
162	20250123	163000	86509995	4120	4120	4120	4120	0
163	20250123	162900	86509995	4120	4120	4120	4120	0
164	20250123	162800	86509995	4120	4120	4120	4120	0
165	20250123	162700	86509995	4120	4120	4120	4120	0
166	20250123	162600	86509995	4120	4120	4120	4120	0
167	20250123	162500	86509995	4120	4120	4120	4120	0
168	20250123	162400	86509995	4120	4120	4120	4120	0
169	20250123	162300	86509995	4120	4120	4120	4120	0
170	20250123	162200	86509995	4120	4120	4120	4120	0
171	20250123	162100	86509995	4120	4120	4120	4120	0
172	20250123	162000	86509995	4120	4120	4120	4120	0
173	20250123	161900	86509995	4120	4120	4120	4120	0
174	20250123	161800	86509995	4120	4120	4120	4120	0
175	20250123	161700	86509995	4120	4120	4120	4120	0
176	20250123	161600	86509995	4120	4120	4120	4120	0
177	20250123	161500	86509995	4120	4120	4120	4120	0
178	20250123	161400	86509995	4120	4120	4120	4120	0
179	20250123	161300	86509995	4120	4120	4120	4120	0
180	20250123	161200	86509995	4120	4120	4120	4120	0
181	20250123	161100	86509995	4120	4120	4120	4120	0
182	20250123	161000	86509995	4120	4120	4120	4120	341
183	20250123	160900	86509995	4120	4120	4120	4120	0
184	20250123	160800	86509995	4120	4120	4120	4120	0
185	20250123	160700	86509995	4120	4120	4120	4120	0
186	20250123	160600	86509995	4120	4120	4120	4120	0
187	20250123	160500	86509995	4120	4120	4120	4120	0
188	20250123	160400	86509995	4120	4120	4120	4120	0
189	20250123	160300	86509995	4120	4120	4120	4120	0
190	20250123	160200	86509995	4120	4120	4120	4120	0
191	20250123	160100	86509995	4120	4120	4120	4120	0
192	20250123	160000	86509995	4120	4120	4120	4120	0
193	20250123	155900	86509995	4120	4120	4120	4120	0
194	20250123	155800	86509995	4120	4120	4120	4120	0
195	20250123	155700	86509995	4120	4120	4120	4120	0
196	20250123	155600	86509995	4120	4120	4120	4120	0
197	20250123	155500	86509995	4120	4120	4120	4120	0
198	20250123	155400	86509995	4120	4120	4120	4120	0
199	20250123	155300	86509995	4120	4120	4120	4120	0
200	20250123	155200	86509995	4120	4120	4120	4120	0
201	20250123	155100	86509995	4120	4120	4120	4120	0
202	20250123	155000	86509995	4120	4120	4120	4120	0
203	20250123	154900	86509995	4120	4120	4120	4120	0
204	20250123	154800	86509995	4120	4120	4120	4120	0
205	20250123	154700	86509995	4120	4120	4120	4120	0
206	20250123	154600	86509995	4120	4120	4120	4120	0
207	20250123	154500	86509995	4120	4120	4120	4120	0
208	20250123	154400	86509995	4120	4120	4120	4120	0
209	20250123	154300	86509995	4120	4120	4120	4120	0
210	20250123	154200	86509995	4120	4120	4120	4120	0
211	20250123	154100	86509995	4120	4120	4120	4120	0
212	20250123	154000	86509995	4120	4120	4120	4120	341
213	20250123	153900	86509995	4120	4120	4120	4120	0
214	20250123	153800	86509995	4120	4120	4120	4120	0
215	20250123	153700	86509995	4120	4120	4120	4120	0
216	20250123	153600	86509995	4120	4120	4120	4120	0
217	20250123	153500	86509995	4120	4120	4120	4120	0
218	20250123	153400	86509995	4120	4120	4120	4120	0
219	20250123	153300	86509995	4120	4120	4120	4120	0
220	20250123	153200	86509995	4120	4120	4120	4120	0
221	20250123	153100	86509995	4120	4120	4120	4120	0
222	20250123	153000	86509995	4120	4120	4120	4120	341
223	20250123	152900	85105075	4120	4120	4120	4120	0
224	20250123	152800	85105075	4120	4120	4120	4120	0
225	20250123	152700	85105075	4120	4120	4120	4120	0
226	20250123	152600	85105075	4120	4120	4120	4120	0
227	20250123	152500	85105075	4120	4120	4120	4120	0
228	20250123	152400	85105075	4120	4120	4120	4120	0
229	20250123	152300	85105075	4120	4120	4120	4120	0
230	20250123	152200	85105075	4120	4120	4120	4120	0
231	20250123	152100	85105075	4120	4120	4120	4120	0
232	20250123	152000	85105075	4120	4120	4120	4120	0
233	20250123	151900	85105075	4120	4130	4130	4120	15
234	20250123	151800	85043175	4130	4130	4130	4130	2
235	20250123	151700	85034915	4125	4125	4125	4125	189
236	20250123	151600	84255290	4125	4125	4125	4125	2
237	20250123	151500	84247040	4125	4125	4125	4125	500
238	20250123	151400	82184540	4130	4130	4130	4130	3
239	20250123	151300	82172150	4130	4130	4130	4130	0
240	20250123	151200	82172150	4130	4130	4130	4130	1
241	20250123	151100	82168020	4130	4130	4130	4125	75
242	20250123	151000	81858575	4130	4130	4130	4130	31
243	20250123	150900	81730545	4125	4125	4125	4125	0
244	20250123	150800	81730545	4125	4125	4125	4125	0
245	20250123	150700	81730545	4125	4125	4125	4125	0
246	20250123	150600	81730545	4125	4125	4125	4125	0
247	20250123	150500	81730545	4125	4125	4125	4125	0
248	20250123	150400	81730545	4125	4125	4125	4125	1
249	20250123	150300	81726420	4130	4130	4130	4130	0
250	20250123	150200	81726420	4130	4130	4130	4130	0
251	20250123	150100	81726420	4130	4130	4130	4130	51
252	20250123	150000	81515790	4130	4130	4130	4130	61
253	20250123	145900	81263860	4135	4135	4135	4135	194
254	20250123	145800	80461670	4135	4135	4135	4135	1
255	20250123	145700	80457535	4135	4135	4135	4135	0
256	20250123	145600	80457535	4135	4135	4135	4135	0
257	20250123	145500	80457535	4135	4135	4135	4135	1
258	20250123	145400	80453400	4135	4135	4135	4135	0
259	20250123	145300	80453400	4135	4135	4135	4135	0
260	20250123	145200	80453400	4135	4140	4140	4135	516
261	20250123	145100	78319690	4150	4150	4150	4150	0
262	20250123	145000	78319690	4150	4150	4150	4150	0
263	20250123	144900	78319690	4150	4150	4150	4150	0
264	20250123	144800	78319690	4150	4150	4150	4150	0
265	20250123	144700	78319690	4150	4150	4150	4150	0
266	20250123	144600	78319690	4150	4150	4150	4150	1
267	20250123	144500	78315540	4140	4140	4140	4140	0
268	20250123	144400	78315540	4140	4140	4140	4140	434
269	20250123	144300	76518780	4140	4140	4140	4140	53
270	20250123	144200	76299360	4150	4150	4150	4150	0
271	20250123	144100	76299360	4150	4150	4150	4150	0
272	20250123	144000	76299360	4150	4150	4150	4150	0
273	20250123	143900	76299360	4150	4150	4150	4150	0
274	20250123	143800	76299360	4150	4140	4150	4135	529
275	20250123	143700	74109430	4135	4135	4135	4135	0
276	20250123	143600	74109430	4135	4135	4135	4135	0
277	20250123	143500	74109430	4135	4135	4135	4135	0
278	20250123	143400	74109430	4135	4135	4135	4135	0
279	20250123	143300	74109430	4135	4135	4135	4135	0
280	20250123	143200	74109430	4135	4135	4135	4135	24
281	20250123	143100	74010190	4130	4130	4130	4130	0
282	20250123	143000	74010190	4130	4130	4130	4130	1
283	20250123	142900	74006060	4130	4130	4130	4130	0
284	20250123	142800	74006060	4130	4130	4130	4130	0
285	20250123	142700	74006060	4130	4130	4130	4130	0
286	20250123	142600	74006060	4130	4130	4130	4130	0
287	20250123	142500	74006060	4130	4130	4130	4130	76
288	20250123	142400	73692180	4125	4125	4125	4125	0
289	20250123	142300	73692180	4125	4125	4125	4125	0
290	20250123	142200	73692180	4125	4125	4125	4125	0
291	20250123	142100	73692180	4125	4125	4125	4125	0
292	20250123	142000	73692180	4125	4125	4125	4125	1
293	20250123	141900	73688055	4135	4135	4135	4135	1
294	20250123	141800	73683920	4120	4130	4130	4120	727
295	20250123	141700	70684080	4130	4135	4135	4130	134
296	20250123	141600	70130655	4135	4135	4135	4135	1
297	20250123	141500	70126520	4135	4135	4135	4135	0
298	20250123	141400	70126520	4135	4135	4135	4135	0
299	20250123	141300	70126520	4135	4135	4135	4135	0
300	20250123	141200	70126520	4135	4130	4135	4130	101
301	20250123	141100	69709385	4130	4130	4130	4130	189
302	20250123	141000	68928815	4130	4130	4130	4130	0
303	20250123	140900	68928815	4130	4130	4130	4130	94
304	20250123	140800	68540595	4135	4135	4135	4135	0
305	20250123	140700	68540595	4135	4135	4135	4135	0
306	20250123	140600	68540595	4135	4135	4135	4135	10
307	20250123	140500	68499245	4135	4135	4135	4135	0
308	20250123	140400	68499245	4135	4135	4135	4135	0
309	20250123	140300	68499245	4135	4135	4135	4135	0
310	20250123	140200	68499245	4135	4135	4135	4135	0
311	20250123	140100	68499245	4135	4135	4135	4135	0
312	20250123	140000	68499245	4135	4135	4140	4135	49
313	20250123	135900	68296625	4130	4135	4135	4130	11
314	20250123	135800	68251145	4135	4135	4135	4135	0
315	20250123	135700	68251145	4135	4135	4135	4135	12
316	20250123	135600	68201525	4140	4140	4140	4140	0
317	20250123	135500	68201525	4140	4140	4140	4140	0
318	20250123	135400	68201525	4140	4140	4140	4140	200
319	20250123	135300	67373525	4140	4140	4140	4140	100
320	20250123	135200	66959525	4140	4140	4140	4140	0
321	20250123	135100	66959525	4140	4140	4140	4140	0
322	20250123	135000	66959525	4140	4130	4140	4130	31
323	20250123	134900	66831485	4130	4130	4130	4130	66
324	20250123	134800	66558905	4140	4140	4140	4140	1
325	20250123	134700	66554765	4130	4135	4135	4130	430
326	20250123	134600	64777755	4135	4135	4135	4135	226
327	20250123	134500	63843245	4135	4140	4140	4135	140
328	20250123	134400	63263730	4140	4140	4140	4140	0
329	20250123	134300	63263730	4140	4140	4140	4140	0
330	20250123	134200	63263730	4140	4140	4140	4140	0
331	20250123	134100	63263730	4140	4140	4140	4140	0
332	20250123	134000	63263730	4140	4140	4140	4140	0
333	20250123	133900	63263730	4140	4140	4140	4140	0
334	20250123	133800	63263730	4140	4140	4140	4140	0
335	20250123	133700	63263730	4140	4140	4140	4140	0
336	20250123	133600	63263730	4140	4140	4140	4140	0
337	20250123	133500	63263730	4140	4140	4140	4140	0
338	20250123	133400	63263730	4140	4140	4140	4140	0
339	20250123	133300	63263730	4140	4140	4140	4140	230
340	20250123	133200	62311530	4140	4140	4140	4140	0
341	20250123	133100	62311530	4140	4140	4140	4140	0
342	20250123	133000	62311530	4140	4140	4140	4140	0
343	20250123	132900	62311530	4140	4140	4140	4140	0
344	20250123	132800	62311530	4140	4150	4150	4140	3830
345	20250123	132700	46429355	4150	4150	4150	4150	0
346	20250123	132600	46429355	4150	4150	4150	4150	0
347	20250123	132500	46429355	4150	4150	4150	4150	0
348	20250123	132400	46429355	4150	4150	4150	4150	0
349	20250123	132300	46429355	4150	4150	4150	4150	0
350	20250123	132200	46429355	4150	4150	4150	4150	0
351	20250123	132100	46429355	4150	4150	4150	4150	0
352	20250123	132000	46429355	4150	4150	4150	4150	0
353	20250123	131900	46429355	4150	4150	4150	4150	0
354	20250123	131800	46429355	4150	4150	4150	4150	0
355	20250123	131700	46429355	4150	4150	4150	4150	0
356	20250123	131600	46429355	4150	4150	4150	4150	0
357	20250123	131500	46429355	4150	4150	4150	4150	0
358	20250123	131400	46429355	4150	4150	4150	4150	158
359	20250123	131300	45773655	4155	4155	4155	4155	51
360	20250123	131200	45561750	4155	4155	4155	4155	0
361	20250123	131100	45561750	4155	4155	4155	4155	0
362	20250123	131000	45561750	4155	4155	4155	4155	0
363	20250123	130900	45561750	4155	4155	4155	4155	0
364	20250123	130800	45561750	4155	4155	4155	4155	0
365	20250123	130700	45561750	4155	4155	4155	4155	0
366	20250123	130600	45561750	4155	4155	4155	4155	6
367	20250123	130500	45536820	4160	4160	4160	4160	0
368	20250123	130400	45536820	4160	4160	4160	4160	0
369	20250123	130300	45536820	4160	4160	4160	4160	0
370	20250123	130200	45536820	4160	4160	4160	4160	1
371	20250123	130100	45532660	4155	4155	4155	4155	33
372	20250123	130000	45395545	4155	4155	4155	4155	0
373	20250123	125900	45395545	4155	4155	4155	4155	0
374	20250123	125800	45395545	4155	4155	4155	4155	0
375	20250123	125700	45395545	4155	4155	4155	4155	0
376	20250123	125600	45395545	4155	4155	4155	4155	0
377	20250123	125500	45395545	4155	4155	4155	4155	0
378	20250123	125400	45395545	4155	4155	4155	4155	0
379	20250123	125300	45395545	4155	4155	4155	4155	38
380	20250123	125200	45237655	4155	4155	4155	4155	0
381	20250123	125100	45237655	4155	4155	4155	4155	0
382	20250123	125000	45237655	4155	4155	4155	4155	0
383	20250123	124900	45237655	4155	4155	4155	4155	0
384	20250123	124800	45237655	4155	4155	4155	4155	0
385	20250123	124700	45237655	4155	4155	4155	4155	0
386	20250123	124600	45237655	4155	4155	4155	4155	222
387	20250123	124500	44315245	4165	4165	4165	4165	0
388	20250123	124400	44315245	4165	4165	4165	4165	0
389	20250123	124300	44315245	4165	4165	4165	4165	0
390	20250123	124200	44315245	4165	4165	4165	4165	0
391	20250123	124100	44315245	4165	4165	4165	4165	0
392	20250123	124000	44315245	4165	4165	4165	4165	0
393	20250123	123900	44315245	4165	4165	4165	4165	20
394	20250123	123800	44231945	4165	4165	4165	4165	20
395	20250123	123700	44148645	4165	4165	4165	4165	0
396	20250123	123600	44148645	4165	4165	4165	4165	0
397	20250123	123500	44148645	4165	4165	4165	4165	30
398	20250123	123400	44023695	4165	4165	4165	4165	0
399	20250123	123300	44023695	4165	4165	4165	4165	0
400	20250123	123200	44023695	4165	4165	4165	4165	0
401	20250123	123100	44023695	4165	4165	4165	4165	0
402	20250123	123000	44023695	4165	4165	4165	4165	0
403	20250123	122900	44023695	4165	4165	4165	4165	0
404	20250123	122800	44023695	4165	4165	4165	4165	0
405	20250123	122700	44023695	4165	4165	4165	4165	0
406	20250123	122600	44023695	4165	4165	4165	4165	0
407	20250123	122500	44023695	4165	4165	4165	4165	0
408	20250123	122400	44023695	4165	4165	4165	4165	56
409	20250123	122300	43790455	4165	4165	4165	4165	0
410	20250123	122200	43790455	4165	4165	4165	4165	0
411	20250123	122100	43790455	4165	4165	4165	4165	0
412	20250123	122000	43790455	4165	4165	4165	4165	1
413	20250123	121900	43786290	4155	4155	4155	4155	0
414	20250123	121800	43786290	4155	4155	4155	4155	0
415	20250123	121700	43786290	4155	4155	4155	4155	0
416	20250123	121600	43786290	4155	4155	4155	4155	0
417	20250123	121500	43786290	4155	4155	4155	4155	0
418	20250123	121400	43786290	4155	4155	4155	4155	0
419	20250123	121300	43786290	4155	4155	4155	4155	0
420	20250123	121200	43786290	4155	4150	4155	4150	60
421	20250123	121100	43537245	4150	4150	4150	4150	212
422	20250123	121000	42657445	4150	4150	4150	4150	0
423	20250123	120900	42657445	4150	4150	4150	4150	5
424	20250123	120800	42636695	4165	4165	4165	4165	854
425	20250123	120700	39079785	4165	4165	4165	4165	0
426	20250123	120600	39079785	4165	4165	4165	4165	0
427	20250123	120500	39079785	4165	4165	4165	4165	0
428	20250123	120400	39079785	4165	4165	4165	4165	0
429	20250123	120300	39079785	4165	4165	4165	4165	0
430	20250123	120200	39079785	4165	4165	4165	4165	0
431	20250123	120100	39079785	4165	4165	4165	4165	9
432	20250123	120000	39042300	4170	4170	4170	4170	100
433	20250123	115900	38625300	4170	4170	4170	4170	60
434	20250123	115800	38375100	4165	4165	4165	4165	0
435	20250123	115700	38375100	4165	4165	4165	4165	0
436	20250123	115600	38375100	4165	4165	4165	4165	0
437	20250123	115500	38375100	4165	4165	4165	4165	1
438	20250123	115400	38370935	4165	4165	4165	4165	0
439	20250123	115300	38370935	4165	4165	4165	4165	0
440	20250123	115200	38370935	4165	4165	4165	4165	0
441	20250123	115100	38370935	4165	4165	4165	4165	0
442	20250123	115000	38370935	4165	4165	4165	4165	1
443	20250123	114900	38366770	4165	4165	4165	4165	0
444	20250123	114800	38366770	4165	4165	4165	4165	0
445	20250123	114700	38366770	4165	4165	4165	4165	0
446	20250123	114600	38366770	4165	4165	4165	4165	0
447	20250123	114500	38366770	4165	4165	4165	4165	0
448	20250123	114400	38366770	4165	4165	4165	4165	0
449	20250123	114300	38366770	4165	4165	4165	4165	0
450	20250123	114200	38366770	4165	4165	4165	4165	0
451	20250123	114100	38366770	4165	4165	4165	4165	1
452	20250123	114000	38362605	4170	4170	4170	4170	1
453	20250123	113900	38358435	4150	4160	4160	4150	1000
454	20250123	113800	34203645	4160	4160	4160	4160	12
455	20250123	113700	34153725	4165	4165	4165	4165	407
456	20250123	113600	32458570	4165	4165	4165	4165	0
457	20250123	113500	32458570	4165	4165	4165	4165	1
458	20250123	113400	32454405	4165	4165	4165	4165	46
459	20250123	113300	32262815	4170	4170	4170	4170	0
460	20250123	113200	32262815	4170	4170	4170	4170	0
461	20250123	113100	32262815	4170	4170	4170	4170	0
462	20250123	113000	32262815	4170	4170	4170	4170	0
463	20250123	112900	32262815	4170	4170	4170	4170	0
464	20250123	112800	32262815	4170	4170	4170	4170	10
465	20250123	112700	32221115	4170	4170	4170	4170	0
466	20250123	112600	32221115	4170	4170	4170	4170	0
467	20250123	112500	32221115	4170	4170	4170	4170	34
468	20250123	112400	32079335	4165	4165	4165	4165	0
469	20250123	112300	32079335	4165	4165	4165	4165	0
470	20250123	112200	32079335	4165	4165	4165	4165	0
471	20250123	112100	32079335	4165	4165	4165	4165	0
472	20250123	112000	32079335	4165	4165	4165	4165	0
473	20250123	111900	32079335	4165	4165	4165	4165	0
474	20250123	111800	32079335	4165	4165	4165	4165	0
475	20250123	111700	32079335	4165	4165	4165	4165	0
476	20250123	111600	32079335	4165	4165	4165	4165	0
477	20250123	111500	32079335	4165	4165	4165	4165	0
478	20250123	111400	32079335	4165	4165	4165	4165	0
479	20250123	111300	32079335	4165	4165	4165	4165	0
480	20250123	111200	32079335	4165	4165	4165	4165	0
481	20250123	111100	32079335	4165	4165	4165	4165	104
482	20250123	111000	31646175	4165	4165	4165	4165	0
483	20250123	110900	31646175	4165	4165	4165	4165	10
484	20250123	110800	31604525	4170	4170	4170	4170	0
485	20250123	110700	31604525	4170	4170	4170	4170	0
486	20250123	110600	31604525	4170	4170	4170	4170	0
487	20250123	110500	31604525	4170	4170	4170	4170	0
488	20250123	110400	31604525	4170	4170	4170	4170	0
489	20250123	110300	31604525	4170	4170	4170	4170	0
490	20250123	110200	31604525	4170	4170	4170	4170	0
491	20250123	110100	31604525	4170	4170	4170	4170	3
492	20250123	110000	31592015	4170	4160	4170	4160	2
493	20250123	105900	31583685	4170	4170	4170	4170	0
494	20250123	105800	31583685	4170	4170	4170	4170	0
495	20250123	105700	31583685	4170	4170	4170	4170	0
496	20250123	105600	31583685	4170	4170	4170	4170	1
497	20250123	105500	31579515	4170	4160	4170	4160	6
498	20250123	105400	31554545	4170	4170	4170	4170	14
499	20250123	105300	31496165	4160	4160	4160	4160	1
500	20250123	105200	31492005	4170	4170	4170	4170	1
501	20250123	105100	31487835	4170	4170	4170	4170	0
502	20250123	105000	31487835	4170	4170	4170	4170	0
503	20250123	104900	31487835	4170	4170	4170	4170	0
504	20250123	104800	31487835	4170	4170	4170	4170	1
505	20250123	104700	31483665	4170	4170	4170	4170	1
506	20250123	104600	31479495	4160	4160	4160	4160	0
507	20250123	104500	31479495	4160	4160	4160	4160	0
508	20250123	104400	31479495	4160	4160	4160	4160	3
509	20250123	104300	31467015	4170	4170	4170	4170	1
510	20250123	104200	31462845	4170	4170	4170	4170	0
511	20250123	104100	31462845	4170	4170	4170	4170	0
512	20250123	104000	31462845	4170	4160	4170	4160	3
513	20250123	103900	31450355	4170	4170	4170	4170	0
514	20250123	103800	31450355	4170	4170	4170	4170	0
515	20250123	103700	31450355	4170	4170	4170	4170	10
516	20250123	103600	31408655	4165	4165	4165	4165	0
517	20250123	103500	31408655	4165	4165	4165	4165	0
518	20250123	103400	31408655	4165	4165	4165	4165	0
519	20250123	103300	31408655	4165	4165	4165	4165	0
520	20250123	103200	31408655	4165	4165	4165	4165	0
521	20250123	103100	31408655	4165	4165	4165	4165	120
522	20250123	103000	30908855	4165	4165	4165	4165	0
523	20250123	102900	30908855	4165	4165	4165	4165	10
524	20250123	102800	30867205	4165	4165	4165	4165	0
525	20250123	102700	30867205	4165	4165	4165	4165	0
526	20250123	102600	30867205	4165	4165	4165	4165	2
527	20250123	102500	30858875	4170	4170	4170	4170	0
528	20250123	102400	30858875	4170	4170	4170	4170	0
529	20250123	102300	30858875	4170	4170	4170	4170	0
530	20250123	102200	30858875	4170	4170	4170	4170	0
531	20250123	102100	30858875	4170	4170	4170	4170	0
532	20250123	102000	30858875	4170	4170	4170	4170	0
533	20250123	101900	30858875	4170	4170	4170	4170	0
534	20250123	101800	30858875	4170	4170	4170	4170	30
535	20250123	101700	30733775	4170	4170	4170	4170	0
536	20250123	101600	30733775	4170	4170	4170	4170	0
537	20250123	101500	30733775	4170	4170	4170	4170	10
538	20250123	101400	30692075	4170	4170	4170	4170	4
539	20250123	101300	30675395	4165	4165	4165	4165	46
540	20250123	101200	30483805	4160	4160	4160	4160	130
541	20250123	101100	29943005	4165	4165	4165	4165	1
542	20250123	101000	29938840	4165	4165	4165	4165	1
543	20250123	100900	29934675	4160	4160	4160	4160	0
544	20250123	100800	29934675	4160	4160	4160	4160	0
545	20250123	100700	29934675	4160	4160	4160	4160	0
546	20250123	100600	29934675	4160	4160	4160	4160	0
547	20250123	100500	29934675	4160	4160	4160	4160	0
548	20250123	100400	29934675	4160	4160	4160	4160	0
549	20250123	100300	29934675	4160	4160	4160	4160	0
550	20250123	100200	29934675	4160	4160	4160	4160	2
551	20250123	100100	29926355	4160	4160	4160	4160	0
552	20250123	100000	29926355	4160	4160	4160	4160	0
553	20250123	095900	29926355	4160	4165	4165	4160	20
554	20250123	095800	29843105	4165	4165	4165	4165	0
555	20250123	095700	29843105	4165	4165	4165	4165	5
556	20250123	095600	29822280	4165	4165	4165	4165	0
557	20250123	095500	29822280	4165	4160	4165	4160	2
558	20250123	095400	29813955	4160	4160	4160	4160	1
559	20250123	095300	29809795	4165	4165	4165	4165	0
560	20250123	095200	29809795	4165	4165	4165	4165	5
561	20250123	095100	29788970	4160	4160	4160	4160	0
562	20250123	095000	29788970	4160	4160	4160	4160	0
563	20250123	094900	29788970	4160	4160	4160	4160	0
564	20250123	094800	29788970	4160	4160	4160	4160	66
565	20250123	094700	29514410	4160	4165	4165	4160	502
566	20250123	094600	27423585	4165	4165	4165	4165	0
567	20250123	094500	27423585	4165	4165	4165	4165	8
568	20250123	094400	27390265	4165	4165	4165	4165	0
569	20250123	094300	27390265	4165	4165	4165	4165	24
570	20250123	094200	27290305	4165	4165	4165	4165	1
571	20250123	094100	27286140	4150	4150	4150	4150	14
572	20250123	094000	27228040	4150	4160	4160	4150	46
573	20250123	093900	27036700	4150	4150	4150	4150	0
574	20250123	093800	27036700	4150	4150	4150	4150	501
575	20250123	093700	24957550	4150	4150	4150	4150	0
576	20250123	093600	24957550	4150	4150	4150	4150	5
577	20250123	093500	24936800	4150	4150	4150	4150	0
578	20250123	093400	24936800	4150	4150	4150	4150	1
579	20250123	093300	24932650	4150	4150	4150	4150	3
580	20250123	093200	24920200	4150	4155	4155	4145	630
581	20250123	093100	22305550	4150	4150	4150	4150	0
582	20250123	093000	22305550	4150	4150	4150	4150	22
583	20250123	092900	22214250	4155	4165	4165	4155	338
584	20250123	092800	20809335	4160	4160	4160	4160	0
585	20250123	092700	20809335	4160	4160	4160	4160	0
586	20250123	092600	20809335	4160	4160	4160	4160	792
587	20250123	092500	17514615	4185	4185	4185	4185	1
588	20250123	092400	17510430	4165	4165	4165	4165	0
589	20250123	092300	17510430	4165	4170	4170	4165	644
590	20250123	092200	14827985	4165	4165	4165	4165	0
591	20250123	092100	14827985	4165	4165	4165	4165	0
592	20250123	092000	14827985	4165	4190	4190	4165	370
593	20250123	091900	13286435	4190	4190	4190	4190	41
594	20250123	091800	13114645	4165	4165	4165	4165	1
595	20250123	091700	13110480	4195	4195	4195	4195	200
596	20250123	091600	12271480	4195	4195	4195	4195	30
597	20250123	091500	12145630	4170	4170	4170	4170	72
598	20250123	091400	11845390	4170	4175	4195	4170	481
599	20250123	091300	9838695	4175	4175	4175	4175	1
600	20250123	091200	9834520	4175	4175	4175	4175	0
601	20250123	091100	9834520	4175	4180	4180	4175	321
602	20250123	091000	8493700	4180	4180	4180	4180	370
603	20250123	090900	6947100	4200	4180	4200	4180	403
604	20250123	090800	5262500	4190	4190	4190	4190	60
605	20250123	090700	5011100	4205	4205	4205	4205	28
606	20250123	090600	4893360	4190	4190	4190	4190	362
607	20250123	090500	3376580	4220	4220	4220	4220	13
608	20250123	090400	3321720	4205	4205	4205	4205	0
609	20250123	090300	3321720	4205	4220	4220	4205	753
610	20250123	090200	151200	4200	4200	4200	4200	0
611	20250123	090100	151200	4200	4200	4200	4200	25
612	20250123	090000	46200	4200	4200	4200	4200	11