KissMeData/037350/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192200	669926685	4365	4365	4365	4365	456
3	20250116	192100	669926685	4365	4365	4365	4365	0
4	20250116	192000	669926685	4365	4365	4365	4365	0
5	20250116	191900	669926685	4365	4365	4365	4365	0
6	20250116	191800	669926685	4365	4365	4365	4365	0
7	20250116	191700	669926685	4365	4365	4365	4365	0
8	20250116	191600	669926685	4365	4365	4365	4365	0
9	20250116	191500	669926685	4365	4365	4365	4365	0
10	20250116	191400	669926685	4365	4365	4365	4365	0
11	20250116	191300	669926685	4365	4365	4365	4365	0
12	20250116	191200	669926685	4365	4365	4365	4365	0
13	20250116	191100	669926685	4365	4365	4365	4365	0
14	20250116	191000	669926685	4365	4365	4365	4365	0
15	20250116	190900	669926685	4365	4365	4365	4365	0
16	20250116	190800	669926685	4365	4365	4365	4365	0
17	20250116	190700	669926685	4365	4365	4365	4365	0
18	20250116	190600	669926685	4365	4365	4365	4365	0
19	20250116	190500	669926685	4365	4365	4365	4365	0
20	20250116	190400	669926685	4365	4365	4365	4365	0
21	20250116	190300	669926685	4365	4365	4365	4365	0
22	20250116	190200	669926685	4365	4365	4365	4365	0
23	20250116	190100	669926685	4365	4365	4365	4365	0
24	20250116	190000	669926685	4365	4365	4365	4365	0
25	20250116	185900	669926685	4365	4365	4365	4365	0
26	20250116	185800	669926685	4365	4365	4365	4365	0
27	20250116	185700	669926685	4365	4365	4365	4365	0
28	20250116	185600	669926685	4365	4365	4365	4365	0
29	20250116	185500	669926685	4365	4365	4365	4365	0
30	20250116	185400	669926685	4365	4365	4365	4365	0
31	20250116	185300	669926685	4365	4365	4365	4365	0
32	20250116	185200	669926685	4365	4365	4365	4365	456
33	20250116	185100	669926685	4365	4365	4365	4365	0
34	20250116	185000	669926685	4365	4365	4365	4365	0
35	20250116	184900	669926685	4365	4365	4365	4365	0
36	20250116	184800	669926685	4365	4365	4365	4365	0
37	20250116	184700	669926685	4365	4365	4365	4365	0
38	20250116	184600	669926685	4365	4365	4365	4365	0
39	20250116	184500	669926685	4365	4365	4365	4365	0
40	20250116	184400	669926685	4365	4365	4365	4365	0
41	20250116	184300	669926685	4365	4365	4365	4365	0
42	20250116	184200	669926685	4365	4365	4365	4365	0
43	20250116	184100	669926685	4365	4365	4365	4365	0
44	20250116	184000	669926685	4365	4365	4365	4365	0
45	20250116	183900	669926685	4365	4365	4365	4365	0
46	20250116	183800	669926685	4365	4365	4365	4365	0
47	20250116	183700	669926685	4365	4365	4365	4365	0
48	20250116	183600	669926685	4365	4365	4365	4365	0
49	20250116	183500	669926685	4365	4365	4365	4365	0
50	20250116	183400	669926685	4365	4365	4365	4365	0
51	20250116	183300	669926685	4365	4365	4365	4365	0
52	20250116	183200	669926685	4365	4365	4365	4365	0
53	20250116	183100	669926685	4365	4365	4365	4365	0
54	20250116	183000	669926685	4365	4365	4365	4365	0
55	20250116	182900	669926685	4365	4365	4365	4365	0
56	20250116	182800	669926685	4365	4365	4365	4365	0
57	20250116	182700	669926685	4365	4365	4365	4365	0
58	20250116	182600	669926685	4365	4365	4365	4365	0
59	20250116	182500	669926685	4365	4365	4365	4365	0
60	20250116	182400	669926685	4365	4365	4365	4365	0
61	20250116	182300	669926685	4365	4365	4365	4365	0
62	20250116	182200	669926685	4365	4365	4365	4365	456
63	20250116	182100	669926685	4365	4365	4365	4365	0
64	20250116	182000	669926685	4365	4365	4365	4365	0
65	20250116	181900	669926685	4365	4365	4365	4365	0
66	20250116	181800	669926685	4365	4365	4365	4365	0
67	20250116	181700	669926685	4365	4365	4365	4365	0
68	20250116	181600	669926685	4365	4365	4365	4365	0
69	20250116	181500	669926685	4365	4365	4365	4365	0
70	20250116	181400	669926685	4365	4365	4365	4365	0
71	20250116	181300	669926685	4365	4365	4365	4365	0
72	20250116	181200	669926685	4365	4365	4365	4365	0
73	20250116	181100	669926685	4365	4365	4365	4365	0
74	20250116	181000	669926685	4365	4365	4365	4365	0
75	20250116	180900	669926685	4365	4365	4365	4365	0
76	20250116	180800	669926685	4365	4365	4365	4365	0
77	20250116	180700	669926685	4365	4365	4365	4365	0
78	20250116	180600	669926685	4365	4365	4365	4365	0
79	20250116	180500	669926685	4365	4365	4365	4365	0
80	20250116	180400	669926685	4365	4365	4365	4365	0
81	20250116	180300	669926685	4365	4365	4365	4365	0
82	20250116	180200	669926685	4365	4365	4365	4365	0
83	20250116	180100	669926685	4365	4365	4365	4365	0
84	20250116	180000	669926685	4365	4365	4365	4365	0
85	20250116	175900	669926685	4365	4365	4365	4365	0
86	20250116	175800	669926685	4365	4365	4365	4365	0
87	20250116	175700	669926685	4365	4365	4365	4365	0
88	20250116	175600	669926685	4365	4365	4365	4365	0
89	20250116	175500	669926685	4365	4365	4365	4365	0
90	20250116	175400	669926685	4365	4365	4365	4365	0
91	20250116	175300	669926685	4365	4365	4365	4365	0
92	20250116	175200	669926685	4365	4365	4365	4365	456
93	20250116	175100	669926685	4365	4365	4365	4365	0
94	20250116	175000	669926685	4365	4365	4365	4365	0
95	20250116	174900	669926685	4365	4365	4365	4365	0
96	20250116	174800	669926685	4365	4365	4365	4365	0
97	20250116	174700	669926685	4365	4365	4365	4365	0
98	20250116	174600	669926685	4365	4365	4365	4365	0
99	20250116	174500	669926685	4365	4365	4365	4365	0
100	20250116	174400	669926685	4365	4365	4365	4365	0
101	20250116	174300	669926685	4365	4365	4365	4365	0
102	20250116	174200	669926685	4365	4365	4365	4365	0
103	20250116	174100	669926685	4365	4365	4365	4365	0
104	20250116	174000	669926685	4365	4365	4365	4365	0
105	20250116	173900	669926685	4365	4365	4365	4365	0
106	20250116	173800	669926685	4365	4365	4365	4365	0
107	20250116	173700	669926685	4365	4365	4365	4365	0
108	20250116	173600	669926685	4365	4365	4365	4365	0
109	20250116	173500	669926685	4365	4365	4365	4365	0
110	20250116	173400	669926685	4365	4365	4365	4365	0
111	20250116	173300	669926685	4365	4365	4365	4365	0
112	20250116	173200	669926685	4365	4365	4365	4365	0
113	20250116	173100	669926685	4365	4365	4365	4365	0
114	20250116	173000	669926685	4365	4365	4365	4365	0
115	20250116	172900	669926685	4365	4365	4365	4365	0
116	20250116	172800	669926685	4365	4365	4365	4365	0
117	20250116	172700	669926685	4365	4365	4365	4365	0
118	20250116	172600	669926685	4365	4365	4365	4365	0
119	20250116	172500	669926685	4365	4365	4365	4365	0
120	20250116	172400	669926685	4365	4365	4365	4365	0
121	20250116	172300	669926685	4365	4365	4365	4365	0
122	20250116	172200	669926685	4365	4365	4365	4365	456
123	20250116	172100	669926685	4365	4365	4365	4365	0
124	20250116	172000	669926685	4365	4365	4365	4365	0
125	20250116	171900	669926685	4365	4365	4365	4365	0
126	20250116	171800	669926685	4365	4365	4365	4365	0
127	20250116	171700	669926685	4365	4365	4365	4365	0
128	20250116	171600	669926685	4365	4365	4365	4365	0
129	20250116	171500	669926685	4365	4365	4365	4365	0
130	20250116	171400	669926685	4365	4365	4365	4365	0
131	20250116	171300	669926685	4365	4365	4365	4365	0
132	20250116	171200	669926685	4365	4365	4365	4365	0
133	20250116	171100	669926685	4365	4365	4365	4365	0
134	20250116	171000	669926685	4365	4365	4365	4365	0
135	20250116	170900	669926685	4365	4365	4365	4365	0
136	20250116	170800	669926685	4365	4365	4365	4365	0
137	20250116	170700	669926685	4365	4365	4365	4365	0
138	20250116	170600	669926685	4365	4365	4365	4365	0
139	20250116	170500	669926685	4365	4365	4365	4365	0
140	20250116	170400	669926685	4365	4365	4365	4365	0
141	20250116	170300	669926685	4365	4365	4365	4365	0
142	20250116	170200	669926685	4365	4365	4365	4365	0
143	20250116	170100	669926685	4365	4365	4365	4365	0
144	20250116	170000	669926685	4365	4365	4365	4365	0
145	20250116	165900	669926685	4365	4365	4365	4365	0
146	20250116	165800	669926685	4365	4365	4365	4365	0
147	20250116	165700	669926685	4365	4365	4365	4365	0
148	20250116	165600	669926685	4365	4365	4365	4365	0
149	20250116	165500	669926685	4365	4365	4365	4365	0
150	20250116	165400	669926685	4365	4365	4365	4365	0
151	20250116	165300	669926685	4365	4365	4365	4365	0
152	20250116	165200	669926685	4365	4365	4365	4365	456
153	20250116	165100	669926685	4365	4365	4365	4365	0
154	20250116	165000	669926685	4365	4365	4365	4365	0
155	20250116	164900	669926685	4365	4365	4365	4365	0
156	20250116	164800	669926685	4365	4365	4365	4365	0
157	20250116	164700	669926685	4365	4365	4365	4365	0
158	20250116	164600	669926685	4365	4365	4365	4365	0
159	20250116	164500	669926685	4365	4365	4365	4365	0
160	20250116	164400	669926685	4365	4365	4365	4365	0
161	20250116	164300	669926685	4365	4365	4365	4365	0
162	20250116	164200	669926685	4365	4365	4365	4365	0
163	20250116	164100	669926685	4365	4365	4365	4365	0
164	20250116	164000	669926685	4365	4365	4365	4365	0
165	20250116	163900	669926685	4365	4365	4365	4365	0
166	20250116	163800	669926685	4365	4365	4365	4365	0
167	20250116	163700	669926685	4365	4365	4365	4365	0
168	20250116	163600	669926685	4365	4365	4365	4365	0
169	20250116	163500	669926685	4365	4365	4365	4365	0
170	20250116	163400	669926685	4365	4365	4365	4365	0
171	20250116	163300	669926685	4365	4365	4365	4365	0
172	20250116	163200	669926685	4365	4365	4365	4365	0
173	20250116	163100	669926685	4365	4365	4365	4365	0
174	20250116	163000	669926685	4365	4365	4365	4365	0
175	20250116	162900	669926685	4365	4365	4365	4365	0
176	20250116	162800	669926685	4365	4365	4365	4365	0
177	20250116	162700	669926685	4365	4365	4365	4365	0
178	20250116	162600	669926685	4365	4365	4365	4365	0
179	20250116	162500	669926685	4365	4365	4365	4365	0
180	20250116	162400	669926685	4365	4365	4365	4365	0
181	20250116	162300	669926685	4365	4365	4365	4365	0
182	20250116	162200	669926685	4365	4365	4365	4365	456
183	20250116	162100	669926685	4365	4365	4365	4365	0
184	20250116	162000	669926685	4365	4365	4365	4365	0
185	20250116	161900	669926685	4365	4365	4365	4365	0
186	20250116	161800	669926685	4365	4365	4365	4365	0
187	20250116	161700	669926685	4365	4365	4365	4365	0
188	20250116	161600	669926685	4365	4365	4365	4365	0
189	20250116	161500	669926685	4365	4365	4365	4365	0
190	20250116	161400	669926685	4365	4365	4365	4365	0
191	20250116	161300	669926685	4365	4365	4365	4365	0
192	20250116	161200	669926685	4365	4365	4365	4365	0
193	20250116	161100	669926685	4365	4365	4365	4365	0
194	20250116	161000	669926685	4365	4365	4365	4365	0
195	20250116	160900	669926685	4365	4365	4365	4365	0
196	20250116	160800	669926685	4365	4365	4365	4365	0
197	20250116	160700	669926685	4365	4365	4365	4365	0
198	20250116	160600	669926685	4365	4365	4365	4365	0
199	20250116	160500	669926685	4365	4365	4365	4365	0
200	20250116	160400	669926685	4365	4365	4365	4365	0
201	20250116	160300	669926685	4365	4365	4365	4365	0
202	20250116	160200	669926685	4365	4365	4365	4365	0
203	20250116	160100	669926685	4365	4365	4365	4365	0
204	20250116	160000	669926685	4365	4365	4365	4365	0
205	20250116	155900	669926685	4365	4365	4365	4365	0
206	20250116	155800	669926685	4365	4365	4365	4365	0
207	20250116	155700	669926685	4365	4365	4365	4365	0
208	20250116	155600	669926685	4365	4365	4365	4365	0
209	20250116	155500	669926685	4365	4365	4365	4365	0
210	20250116	155400	669926685	4365	4365	4365	4365	0
211	20250116	155300	669926685	4365	4365	4365	4365	0
212	20250116	155200	669926685	4365	4365	4365	4365	456
213	20250116	155100	669926685	4365	4365	4365	4365	0
214	20250116	155000	669926685	4365	4365	4365	4365	0
215	20250116	154900	669926685	4365	4365	4365	4365	0
216	20250116	154800	669926685	4365	4365	4365	4365	0
217	20250116	154700	669926685	4365	4365	4365	4365	0
218	20250116	154600	669926685	4365	4365	4365	4365	0
219	20250116	154500	669926685	4365	4365	4365	4365	0
220	20250116	154400	669926685	4365	4365	4365	4365	0
221	20250116	154300	669926685	4365	4365	4365	4365	0
222	20250116	154200	669926685	4365	4365	4365	4365	0
223	20250116	154100	669926685	4365	4365	4365	4365	0
224	20250116	154000	669926685	4365	4365	4365	4365	0
225	20250116	153900	669926685	4365	4365	4365	4365	0
226	20250116	153800	669926685	4365	4365	4365	4365	0
227	20250116	153700	669926685	4365	4365	4365	4365	0
228	20250116	153600	669926685	4365	4365	4365	4365	0
229	20250116	153500	669926685	4365	4365	4365	4365	0
230	20250116	153400	669926685	4365	4365	4365	4365	0
231	20250116	153300	669926685	4365	4365	4365	4365	0
232	20250116	153200	669926685	4365	4365	4365	4365	0
233	20250116	153100	669926685	4365	4365	4365	4365	0
234	20250116	153000	669926685	4365	4365	4365	4365	456
235	20250116	152900	667936245	4365	4365	4365	4365	0
236	20250116	152800	667936245	4365	4365	4365	4365	0
237	20250116	152700	667936245	4365	4365	4365	4365	0
238	20250116	152600	667936245	4365	4365	4365	4365	0
239	20250116	152500	667936245	4365	4365	4365	4365	0
240	20250116	152400	667936245	4365	4365	4365	4365	0
241	20250116	152300	667936245	4365	4365	4365	4365	0
242	20250116	152200	667936245	4365	4365	4365	4365	0
243	20250116	152100	667936245	4365	4365	4365	4365	0
244	20250116	152000	667936245	4365	4365	4365	4365	0
245	20250116	151900	667936245	4365	4365	4365	4340	75
246	20250116	151800	667610620	4335	4360	4360	4335	1880
247	20250116	151700	659433565	4365	4360	4365	4360	9
248	20250116	151600	659394315	4365	4360	4365	4360	4
249	20250116	151500	659376865	4365	4360	4365	4360	10
250	20250116	151400	659333225	4360	4360	4360	4360	7
251	20250116	151300	659302705	4365	4365	4365	4365	4
252	20250116	151200	659285245	4360	4360	4360	4360	2
253	20250116	151100	659276525	4365	4360	4365	4360	5
254	20250116	151000	659254710	4360	4360	4360	4360	13
255	20250116	150900	659198030	4370	4370	4370	4370	4
256	20250116	150800	659180550	4370	4370	4370	4370	4
257	20250116	150700	659163070	4370	4370	4370	4370	6
258	20250116	150600	659136850	4360	4375	4375	4360	103
259	20250116	150500	658686270	4375	4375	4375	4375	0
260	20250116	150400	658686270	4375	4375	4375	4375	0
261	20250116	150300	658686270	4375	4375	4375	4375	0
262	20250116	150200	658686270	4375	4375	4375	4375	0
263	20250116	150100	658686270	4375	4375	4375	4375	0
264	20250116	150000	658686270	4375	4375	4375	4375	0
265	20250116	145900	658686270	4375	4375	4375	4375	0
266	20250116	145800	658686270	4375	4375	4375	4375	0
267	20250116	145700	658686270	4375	4375	4375	4375	4
268	20250116	145600	658668770	4350	4350	4350	4350	0
269	20250116	145500	658668770	4350	4350	4350	4350	0
270	20250116	145400	658668770	4350	4350	4350	4350	0
271	20250116	145300	658668770	4350	4350	4350	4350	0
272	20250116	145200	658668770	4350	4350	4350	4350	0
273	20250116	145100	658668770	4350	4350	4350	4350	0
274	20250116	145000	658668770	4350	4350	4350	4350	500
275	20250116	144900	656493770	4375	4375	4375	4375	2
276	20250116	144800	656485020	4350	4350	4350	4350	505
277	20250116	144700	654288270	4350	4350	4350	4350	0
278	20250116	144600	654288270	4350	4350	4350	4350	0
279	20250116	144500	654288270	4350	4350	4350	4350	0
280	20250116	144400	654288270	4350	4350	4350	4350	0
281	20250116	144300	654288270	4350	4350	4350	4350	0
282	20250116	144200	654288270	4350	4350	4350	4350	0
283	20250116	144100	654288270	4350	4350	4350	4350	0
284	20250116	144000	654288270	4350	4350	4350	4350	0
285	20250116	143900	654288270	4350	4350	4350	4350	61
286	20250116	143800	654022920	4350	4350	4350	4350	0
287	20250116	143700	654022920	4350	4360	4360	4350	1500
288	20250116	143600	647493460	4375	4375	4375	4375	0
289	20250116	143500	647493460	4375	4375	4375	4375	0
290	20250116	143400	647493460	4375	4375	4375	4375	684
291	20250116	143300	644500960	4375	4375	4375	4375	0
292	20250116	143200	644500960	4375	4375	4375	4375	0
293	20250116	143100	644500960	4375	4375	4375	4375	0
294	20250116	143000	644500960	4375	4375	4375	4375	0
295	20250116	142900	644500960	4375	4375	4375	4375	0
296	20250116	142800	644500960	4375	4375	4375	4375	100
297	20250116	142700	644063460	4375	4375	4375	4375	0
298	20250116	142600	644063460	4375	4370	4375	4370	676
299	20250116	142500	641106340	4370	4370	4370	4370	40
300	20250116	142400	640931540	4370	4370	4370	4370	0
301	20250116	142300	640931540	4370	4370	4370	4370	210
302	20250116	142200	640013840	4365	4365	4365	4365	0
303	20250116	142100	640013840	4365	4365	4365	4365	0
304	20250116	142000	640013840	4365	4365	4365	4365	0
305	20250116	141900	640013840	4365	4365	4365	4365	0
306	20250116	141800	640013840	4365	4365	4365	4365	200
307	20250116	141700	639140840	4365	4365	4365	4365	66
308	20250116	141600	638852750	4365	4365	4365	4365	103
309	20250116	141500	638403155	4375	4375	4375	4375	1
310	20250116	141400	638398780	4370	4370	4370	4370	164
311	20250116	141300	637682100	4375	4375	4375	4375	0
312	20250116	141200	637682100	4375	4375	4375	4375	0
313	20250116	141100	637682100	4375	4370	4375	4370	71
314	20250116	141000	637371825	4370	4370	4370	4370	0
315	20250116	140900	637371825	4370	4370	4370	4370	1
316	20250116	140800	637367455	4370	4370	4370	4370	0
317	20250116	140700	637367455	4370	4370	4370	4370	10
318	20250116	140600	637323755	4370	4370	4370	4370	0
319	20250116	140500	637323755	4370	4370	4370	4370	16
320	20250116	140400	637253835	4375	4375	4375	4375	0
321	20250116	140300	637253835	4375	4375	4375	4375	0
322	20250116	140200	637253835	4375	4375	4375	4375	0
323	20250116	140100	637253835	4375	4375	4375	4375	0
324	20250116	140000	637253835	4375	4375	4375	4375	0
325	20250116	135900	637253835	4375	4375	4375	4375	0
326	20250116	135800	637253835	4375	4375	4375	4375	0
327	20250116	135700	637253835	4375	4375	4375	4375	1
328	20250116	135600	637249460	4365	4365	4365	4365	418
329	20250116	135500	635424890	4365	4370	4370	4365	177
330	20250116	135400	634652250	4365	4375	4375	4365	822
331	20250116	135300	631062450	4375	4375	4375	4375	6
332	20250116	135200	631036200	4365	4365	4365	4365	0
333	20250116	135100	631036200	4365	4365	4365	4365	0
334	20250116	135000	631036200	4365	4365	4365	4365	0
335	20250116	134900	631036200	4365	4365	4365	4365	0
336	20250116	134800	631036200	4365	4365	4365	4365	0
337	20250116	134700	631036200	4365	4365	4365	4365	0
338	20250116	134600	631036200	4365	4365	4365	4365	5861
339	20250116	134500	605452935	4375	4375	4375	4375	0
340	20250116	134400	605452935	4375	4375	4375	4375	0
341	20250116	134300	605452935	4375	4375	4375	4375	0
342	20250116	134200	605452935	4375	4375	4375	4375	2
343	20250116	134100	605444185	4380	4380	4380	4380	0
344	20250116	134000	605444185	4380	4380	4380	4380	0
345	20250116	133900	605444185	4380	4380	4380	4380	0
346	20250116	133800	605444185	4380	4380	4380	4380	82
347	20250116	133700	605085025	4370	4370	4370	4370	0
348	20250116	133600	605085025	4370	4370	4370	4370	0
349	20250116	133500	605085025	4370	4370	4370	4370	0
350	20250116	133400	605085025	4370	4370	4370	4370	0
351	20250116	133300	605085025	4370	4370	4370	4370	0
352	20250116	133200	605085025	4370	4370	4370	4370	0
353	20250116	133100	605085025	4370	4370	4370	4370	0
354	20250116	133000	605085025	4370	4370	4370	4370	0
355	20250116	132900	605085025	4370	4370	4370	4370	29
356	20250116	132800	604958295	4370	4370	4370	4370	0
357	20250116	132700	604958295	4370	4370	4370	4370	0
358	20250116	132600	604958295	4370	4370	4370	4370	0
359	20250116	132500	604958295	4370	4370	4370	4370	0
360	20250116	132400	604958295	4370	4370	4370	4370	0
361	20250116	132300	604958295	4370	4370	4370	4370	6503
362	20250116	132200	576540185	4360	4360	4360	4360	0
363	20250116	132100	576540185	4360	4360	4360	4360	394
364	20250116	132000	574822345	4360	4365	4365	4360	271
365	20250116	131900	573640605	4370	4370	4370	4370	0
366	20250116	131800	573640605	4370	4370	4370	4370	0
367	20250116	131700	573640605	4370	4370	4370	4370	0
368	20250116	131600	573640605	4370	4370	4370	4370	252
369	20250116	131500	572539365	4370	4370	4370	4370	0
370	20250116	131400	572539365	4370	4370	4370	4370	86
371	20250116	131300	572163545	4370	4370	4370	4370	0
372	20250116	131200	572163545	4370	4370	4370	4370	0
373	20250116	131100	572163545	4370	4370	4370	4370	0
374	20250116	131000	572163545	4370	4370	4370	4370	0
375	20250116	130900	572163545	4370	4370	4370	4370	45
376	20250116	130800	571966895	4370	4370	4370	4370	0
377	20250116	130700	571966895	4370	4370	4370	4370	0
378	20250116	130600	571966895	4370	4370	4370	4370	0
379	20250116	130500	571966895	4370	4370	4370	4370	0
380	20250116	130400	571966895	4370	4370	4370	4370	0
381	20250116	130300	571966895	4370	4370	4370	4370	0
382	20250116	130200	571966895	4370	4370	4370	4370	0
383	20250116	130100	571966895	4370	4370	4370	4370	1
384	20250116	130000	571962525	4380	4380	4380	4380	0
385	20250116	125900	571962525	4380	4380	4380	4380	0
386	20250116	125800	571962525	4380	4380	4380	4380	0
387	20250116	125700	571962525	4380	4380	4380	4380	0
388	20250116	125600	571962525	4380	4380	4380	4380	0
389	20250116	125500	571962525	4380	4380	4380	4380	0
390	20250116	125400	571962525	4380	4380	4380	4380	500
391	20250116	125300	569772525	4380	4380	4380	4380	0
392	20250116	125200	569772525	4380	4380	4380	4380	100
393	20250116	125100	569334525	4375	4375	4375	4375	21
394	20250116	125000	569242650	4375	4375	4375	4375	0
395	20250116	124900	569242650	4375	4375	4375	4375	0
396	20250116	124800	569242650	4375	4375	4375	4375	0
397	20250116	124700	569242650	4375	4375	4375	4375	0
398	20250116	124600	569242650	4375	4375	4375	4375	0
399	20250116	124500	569242650	4375	4375	4375	4375	0
400	20250116	124400	569242650	4375	4375	4375	4375	0
401	20250116	124300	569242650	4375	4375	4375	4375	0
402	20250116	124200	569242650	4375	4385	4385	4375	108
403	20250116	124100	568769605	4385	4385	4385	4385	0
404	20250116	124000	568769605	4385	4385	4385	4385	0
405	20250116	123900	568769605	4385	4385	4385	4385	0
406	20250116	123800	568769605	4385	4385	4385	4385	0
407	20250116	123700	568769605	4385	4385	4385	4385	0
408	20250116	123600	568769605	4385	4385	4385	4385	0
409	20250116	123500	568769605	4385	4385	4385	4385	0
410	20250116	123400	568769605	4385	4385	4385	4385	0
411	20250116	123300	568769605	4385	4385	4385	4385	0
412	20250116	123200	568769605	4385	4385	4385	4385	1
413	20250116	123100	568765220	4380	4380	4380	4380	3
414	20250116	123000	568752080	4380	4380	4380	4380	23
415	20250116	122900	568651340	4380	4380	4380	4380	0
416	20250116	122800	568651340	4380	4380	4380	4380	0
417	20250116	122700	568651340	4380	4380	4380	4380	0
418	20250116	122600	568651340	4380	4380	4380	4380	0
419	20250116	122500	568651340	4380	4380	4380	4380	34
420	20250116	122400	568502420	4370	4370	4370	4370	0
421	20250116	122300	568502420	4370	4370	4370	4370	0
422	20250116	122200	568502420	4370	4370	4370	4370	0
423	20250116	122100	568502420	4370	4370	4370	4370	22
424	20250116	122000	568406280	4370	4370	4370	4370	52
425	20250116	121900	568179040	4370	4370	4370	4370	0
426	20250116	121800	568179040	4370	4370	4370	4370	0
427	20250116	121700	568179040	4370	4370	4370	4370	0
428	20250116	121600	568179040	4370	4370	4370	4370	60
429	20250116	121500	567916840	4365	4365	4365	4365	0
430	20250116	121400	567916840	4365	4365	4365	4365	0
431	20250116	121300	567916840	4365	4370	4370	4365	26
432	20250116	121200	567803245	4370	4370	4370	4370	0
433	20250116	121100	567803245	4370	4370	4370	4370	0
434	20250116	121000	567803245	4370	4370	4370	4370	0
435	20250116	120900	567803245	4370	4370	4370	4370	0
436	20250116	120800	567803245	4370	4370	4370	4370	0
437	20250116	120700	567803245	4370	4370	4370	4370	0
438	20250116	120600	567803245	4370	4370	4370	4370	0
439	20250116	120500	567803245	4370	4370	4370	4370	0
440	20250116	120400	567803245	4370	4370	4370	4370	0
441	20250116	120300	567803245	4370	4370	4370	4370	606
442	20250116	120200	565155025	4370	4370	4370	4370	52
443	20250116	120100	564927785	4370	4370	4370	4370	7
444	20250116	120000	564897195	4370	4370	4370	4370	52
445	20250116	115900	564669955	4370	4370	4370	4370	0
446	20250116	115800	564669955	4370	4370	4370	4370	1
447	20250116	115700	564665585	4365	4365	4365	4365	11
448	20250116	115600	564617570	4365	4365	4365	4365	7
449	20250116	115500	564587015	4365	4365	4365	4365	0
450	20250116	115400	564587015	4365	4365	4365	4365	0
451	20250116	115300	564587015	4365	4360	4365	4360	89
452	20250116	115200	564198780	4350	4350	4350	4350	1
453	20250116	115100	564194430	4350	4350	4350	4350	0
454	20250116	115000	564194430	4350	4360	4360	4350	200
455	20250116	114900	563324080	4370	4370	4370	4370	20
456	20250116	114800	563236680	4370	4370	4370	4370	0
457	20250116	114700	563236680	4370	4370	4370	4370	2
458	20250116	114600	563227940	4370	4370	4370	4370	0
459	20250116	114500	563227940	4370	4370	4370	4370	0
460	20250116	114400	563227940	4370	4370	4370	4370	0
461	20250116	114300	563227940	4370	4370	4370	4370	1
462	20250116	114200	563223570	4370	4370	4370	4370	0
463	20250116	114100	563223570	4370	4370	4370	4370	55
464	20250116	114000	562983220	4370	4370	4370	4370	0
465	20250116	113900	562983220	4370	4370	4370	4370	0
466	20250116	113800	562983220	4370	4370	4370	4370	0
467	20250116	113700	562983220	4370	4370	4370	4370	0
468	20250116	113600	562983220	4370	4370	4370	4370	0
469	20250116	113500	562983220	4370	4370	4370	4370	0
470	20250116	113400	562983220	4370	4370	4370	4370	0
471	20250116	113300	562983220	4370	4370	4370	4370	0
472	20250116	113200	562983220	4370	4365	4370	4365	230
473	20250116	113100	561978130	4365	4365	4365	4365	0
474	20250116	113000	561978130	4365	4365	4365	4365	0
475	20250116	112900	561978130	4365	4365	4365	4365	1071
476	20250116	112800	557303215	4365	4365	4365	4365	0
477	20250116	112700	557303215	4365	4365	4365	4365	0
478	20250116	112600	557303215	4365	4365	4365	4365	22
479	20250116	112500	557207185	4365	4360	4365	4360	500
480	20250116	112400	555026800	4360	4360	4360	4360	0
481	20250116	112300	555026800	4360	4360	4360	4360	95
482	20250116	112200	554612600	4360	4360	4360	4360	0
483	20250116	112100	554612600	4360	4355	4360	4355	260
484	20250116	112000	553479500	4355	4355	4355	4355	1
485	20250116	111900	553475145	4360	4360	4360	4360	0
486	20250116	111800	553475145	4360	4355	4360	4355	600
487	20250116	111700	550860130	4355	4340	4355	4340	600
488	20250116	111600	548251315	4340	4340	4340	4340	0
489	20250116	111500	548251315	4340	4340	4340	4340	0
490	20250116	111400	548251315	4340	4340	4340	4340	0
491	20250116	111300	548251315	4340	4340	4340	4340	1
492	20250116	111200	548246975	4340	4330	4340	4330	13
493	20250116	111100	548190615	4320	4320	4320	4320	726
494	20250116	111000	545054295	4320	4320	4320	4320	20
495	20250116	110900	544967895	4320	4320	4320	4320	0
496	20250116	110800	544967895	4320	4320	4320	4320	19
497	20250116	110700	544885815	4320	4310	4320	4310	871
498	20250116	110600	541124095	4320	4320	4320	4320	200
499	20250116	110500	540260095	4320	4320	4320	4320	4
500	20250116	110400	540242815	4320	4320	4320	4320	6
501	20250116	110300	540216895	4320	4325	4330	4320	10
502	20250116	110200	540173660	4330	4325	4340	4295	38249
503	20250116	110100	375644540	4325	4335	4335	4325	1255
504	20250116	110000	370212735	4330	4345	4345	4330	405
505	20250116	105900	368458410	4350	4350	4350	4350	1
506	20250116	105800	368454060	4325	4325	4325	4325	0
507	20250116	105700	368454060	4325	4325	4325	4325	1649
508	20250116	105600	361322135	4325	4325	4325	4325	0
509	20250116	105500	361322135	4325	4325	4325	4325	1827
510	20250116	105400	353420360	4355	4355	4355	4355	0
511	20250116	105300	353420360	4355	4320	4355	4320	1554
512	20250116	105200	346702580	4320	4330	4330	4320	2146
513	20250116	105100	337427990	4335	4340	4340	4335	78
514	20250116	105000	337089725	4350	4350	4350	4350	500
515	20250116	104900	334914725	4350	4350	4350	4350	0
516	20250116	104800	334914725	4350	4350	4350	4350	0
517	20250116	104700	334914725	4350	4350	4350	4350	501
518	20250116	104600	332735375	4350	4350	4350	4350	1100
519	20250116	104500	327950375	4335	4335	4335	4330	1153
520	20250116	104400	322953595	4320	4360	4360	4320	20881
521	20250116	104300	232619055	4365	4365	4365	4365	1
522	20250116	104200	232614690	4365	4365	4365	4365	228
523	20250116	104100	231619470	4370	4370	4370	4370	0
524	20250116	104000	231619470	4370	4370	4370	4370	0
525	20250116	103900	231619470	4370	4370	4370	4370	0
526	20250116	103800	231619470	4370	4370	4370	4370	900
527	20250116	103700	227686470	4370	4370	4370	4370	0
528	20250116	103600	227686470	4370	4370	4370	4370	200
529	20250116	103500	226812470	4370	4370	4370	4370	500
530	20250116	103400	224627470	4370	4370	4370	4370	2
531	20250116	103300	224618730	4370	4370	4370	4370	1000
532	20250116	103200	220248730	4370	4370	4370	4370	0
533	20250116	103100	220248730	4370	4370	4370	4370	20
534	20250116	103000	220161330	4370	4370	4370	4370	0
535	20250116	102900	220161330	4370	4370	4370	4370	1033
536	20250116	102800	215647120	4370	4365	4370	4365	204
537	20250116	102700	214756630	4370	4370	4370	4370	1000
538	20250116	102600	210386630	4370	4370	4370	4370	10
539	20250116	102500	210342930	4370	4370	4370	4370	0
540	20250116	102400	210342930	4370	4370	4370	4370	0
541	20250116	102300	210342930	4370	4370	4370	4370	0
542	20250116	102200	210342930	4370	4370	4370	4370	0
543	20250116	102100	210342930	4370	4370	4370	4370	0
544	20250116	102000	210342930	4370	4370	4370	4370	2
545	20250116	101900	210334190	4370	4370	4370	4370	19
546	20250116	101800	210251160	4370	4370	4370	4370	494
547	20250116	101700	208092380	4370	4375	4375	4370	460
548	20250116	101600	206081015	4365	4365	4365	4365	0
549	20250116	101500	206081015	4365	4370	4370	4365	667
550	20250116	101400	203166385	4395	4390	4395	4390	323
551	20250116	101300	201748400	4385	4385	4385	4385	0
552	20250116	101200	201748400	4385	4365	4385	4365	122
553	20250116	101100	201213450	4390	4390	4390	4390	0
554	20250116	101000	201213450	4390	4390	4390	4390	0
555	20250116	100900	201213450	4390	4390	4390	4390	0
556	20250116	100800	201213450	4390	4390	4390	4390	0
557	20250116	100700	201213450	4390	4390	4390	4390	0
558	20250116	100600	201213450	4390	4390	4390	4390	0
559	20250116	100500	201213450	4390	4390	4390	4390	0
560	20250116	100400	201213450	4390	4375	4390	4375	2
561	20250116	100300	201204685	4360	4380	4380	4360	3000
562	20250116	100200	188097270	4390	4390	4390	4390	0
563	20250116	100100	188097270	4390	4390	4390	4390	1
564	20250116	100000	188092880	4380	4380	4380	4380	590
565	20250116	095900	185508680	4390	4385	4390	4385	219
566	20250116	095800	184548095	4370	4385	4385	4370	119
567	20250116	095700	184027970	4380	4385	4385	4380	1887
568	20250116	095600	175759230	4385	4385	4385	4385	0
569	20250116	095500	175759230	4385	4390	4390	4385	1910
570	20250116	095400	167382430	4400	4385	4400	4385	163
571	20250116	095300	166667475	4385	4380	4385	4380	3
572	20250116	095200	166654330	4385	4380	4385	4380	188
573	20250116	095100	165830050	4370	4375	4375	4370	245
574	20250116	095000	164759375	4375	4385	4385	4375	1003
575	20250116	094900	160364320	4385	4375	4390	4375	653
576	20250116	094800	157498340	4375	4365	4375	4365	3610
577	20250116	094700	141740055	4365	4365	4365	4365	1
578	20250116	094600	141735690	4365	4365	4365	4365	0
579	20250116	094500	141735690	4365	4365	4365	4355	106
580	20250116	094400	141273460	4365	4365	4365	4365	109
581	20250116	094300	140797675	4365	4365	4365	4365	1
582	20250116	094200	140793310	4375	4370	4375	4350	989
583	20250116	094100	136487740	4370	4370	4370	4370	12
584	20250116	094000	136435300	4375	4365	4375	4365	61
585	20250116	093900	136168940	4345	4345	4345	4345	0
586	20250116	093800	136168940	4345	4345	4345	4345	130
587	20250116	093700	135604090	4345	4345	4345	4345	0
588	20250116	093600	135604090	4345	4370	4370	4345	2003
589	20250116	093500	126892960	4370	4370	4370	4355	1073
590	20250116	093400	122212260	4375	4320	4375	4315	2208
591	20250116	093300	112650370	4325	4370	4385	4265	11943
592	20250116	093200	61165610	4390	4385	4390	4385	3
593	20250116	093100	61152445	4360	4415	4415	4360	7037
594	20250116	093000	30359500	4430	4415	4430	4415	491
595	20250116	092900	28191180	4420	4420	4420	4420	520
596	20250116	092800	25892780	4435	4435	4435	4435	43
597	20250116	092700	25702075	4435	4435	4435	4435	0
598	20250116	092600	25702075	4435	4435	4435	4435	0
599	20250116	092500	25702075	4435	4435	4435	4435	1
600	20250116	092400	25697640	4440	4440	4440	4440	0
601	20250116	092300	25697640	4440	4440	4440	4440	1
602	20250116	092200	25693200	4405	4405	4405	4405	1
603	20250116	092100	25688795	4410	4425	4425	4410	361
604	20250116	092000	24096465	4450	4450	4450	4450	3
605	20250116	091900	24083115	4450	4450	4450	4450	0
606	20250116	091800	24083115	4450	4450	4450	4450	20
607	20250116	091700	23994115	4450	4450	4450	4450	0
608	20250116	091600	23994115	4450	4450	4450	4450	0
609	20250116	091500	23994115	4450	4450	4450	4410	5001
610	20250116	091400	1902125	4470	4470	4470	4470	0
611	20250116	091300	1902125	4470	4470	4470	4470	20
612	20250116	091200	1812725	4470	4470	4470	4470	22
613	20250116	091100	1714385	4470	4470	4470	4470	0
614	20250116	091000	1714385	4470	4470	4470	4470	0
615	20250116	090900	1714385	4470	4470	4470	4470	0
616	20250116	090800	1714385	4470	4470	4470	4470	0
617	20250116	090700	1714385	4470	4465	4470	4465	67
618	20250116	090600	1414900	4460	4460	4460	4460	0
619	20250116	090500	1414900	4460	4460	4460	4460	96
620	20250116	090400	986740	4470	4475	4475	4470	10
621	20250116	090300	942000	4460	4460	4460	4460	31
622	20250116	090200	803740	4475	4475	4475	4475	1
623	20250116	090100	799265	4485	4460	4485	4460	131
624	20250116	090000	214980	4485	4485	4485	4485	44