KissMeData/047400/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193000	739968775	2430	2430	2430	2430	16479
3	20250116	192900	739968775	2430	2430	2430	2430	0
4	20250116	192800	739968775	2430	2430	2430	2430	0
5	20250116	192700	739968775	2430	2430	2430	2430	0
6	20250116	192600	739968775	2430	2430	2430	2430	0
7	20250116	192500	739968775	2430	2430	2430	2430	0
8	20250116	192400	739968775	2430	2430	2430	2430	0
9	20250116	192300	739968775	2430	2430	2430	2430	0
10	20250116	192200	739968775	2430	2430	2430	2430	0
11	20250116	192100	739968775	2430	2430	2430	2430	0
12	20250116	192000	739968775	2430	2430	2430	2430	0
13	20250116	191900	739968775	2430	2430	2430	2430	0
14	20250116	191800	739968775	2430	2430	2430	2430	0
15	20250116	191700	739968775	2430	2430	2430	2430	0
16	20250116	191600	739968775	2430	2430	2430	2430	0
17	20250116	191500	739968775	2430	2430	2430	2430	0
18	20250116	191400	739968775	2430	2430	2430	2430	0
19	20250116	191300	739968775	2430	2430	2430	2430	0
20	20250116	191200	739968775	2430	2430	2430	2430	0
21	20250116	191100	739968775	2430	2430	2430	2430	0
22	20250116	191000	739968775	2430	2430	2430	2430	0
23	20250116	190900	739968775	2430	2430	2430	2430	0
24	20250116	190800	739968775	2430	2430	2430	2430	0
25	20250116	190700	739968775	2430	2430	2430	2430	0
26	20250116	190600	739968775	2430	2430	2430	2430	0
27	20250116	190500	739968775	2430	2430	2430	2430	0
28	20250116	190400	739968775	2430	2430	2430	2430	0
29	20250116	190300	739968775	2430	2430	2430	2430	0
30	20250116	190200	739968775	2430	2430	2430	2430	0
31	20250116	190100	739968775	2430	2430	2430	2430	0
32	20250116	190000	739968775	2430	2430	2430	2430	16479
33	20250116	185900	739968775	2430	2430	2430	2430	0
34	20250116	185800	739968775	2430	2430	2430	2430	0
35	20250116	185700	739968775	2430	2430	2430	2430	0
36	20250116	185600	739968775	2430	2430	2430	2430	0
37	20250116	185500	739968775	2430	2430	2430	2430	0
38	20250116	185400	739968775	2430	2430	2430	2430	0
39	20250116	185300	739968775	2430	2430	2430	2430	0
40	20250116	185200	739968775	2430	2430	2430	2430	0
41	20250116	185100	739968775	2430	2430	2430	2430	0
42	20250116	185000	739968775	2430	2430	2430	2430	0
43	20250116	184900	739968775	2430	2430	2430	2430	0
44	20250116	184800	739968775	2430	2430	2430	2430	0
45	20250116	184700	739968775	2430	2430	2430	2430	0
46	20250116	184600	739968775	2430	2430	2430	2430	0
47	20250116	184500	739968775	2430	2430	2430	2430	0
48	20250116	184400	739968775	2430	2430	2430	2430	0
49	20250116	184300	739968775	2430	2430	2430	2430	0
50	20250116	184200	739968775	2430	2430	2430	2430	0
51	20250116	184100	739968775	2430	2430	2430	2430	0
52	20250116	184000	739968775	2430	2430	2430	2430	0
53	20250116	183900	739968775	2430	2430	2430	2430	0
54	20250116	183800	739968775	2430	2430	2430	2430	0
55	20250116	183700	739968775	2430	2430	2430	2430	0
56	20250116	183600	739968775	2430	2430	2430	2430	0
57	20250116	183500	739968775	2430	2430	2430	2430	0
58	20250116	183400	739968775	2430	2430	2430	2430	0
59	20250116	183300	739968775	2430	2430	2430	2430	0
60	20250116	183200	739968775	2430	2430	2430	2430	0
61	20250116	183100	739968775	2430	2430	2430	2430	0
62	20250116	183000	739968775	2430	2430	2430	2430	16479
63	20250116	182900	739968775	2430	2430	2430	2430	0
64	20250116	182800	739968775	2430	2430	2430	2430	0
65	20250116	182700	739968775	2430	2430	2430	2430	0
66	20250116	182600	739968775	2430	2430	2430	2430	0
67	20250116	182500	739968775	2430	2430	2430	2430	0
68	20250116	182400	739968775	2430	2430	2430	2430	0
69	20250116	182300	739968775	2430	2430	2430	2430	0
70	20250116	182200	739968775	2430	2430	2430	2430	0
71	20250116	182100	739968775	2430	2430	2430	2430	0
72	20250116	182000	739968775	2430	2430	2430	2430	0
73	20250116	181900	739968775	2430	2430	2430	2430	0
74	20250116	181800	739968775	2430	2430	2430	2430	0
75	20250116	181700	739968775	2430	2430	2430	2430	0
76	20250116	181600	739968775	2430	2430	2430	2430	0
77	20250116	181500	739968775	2430	2430	2430	2430	0
78	20250116	181400	739968775	2430	2430	2430	2430	0
79	20250116	181300	739968775	2430	2430	2430	2430	0
80	20250116	181200	739968775	2430	2430	2430	2430	0
81	20250116	181100	739968775	2430	2430	2430	2430	0
82	20250116	181000	739968775	2430	2430	2430	2430	0
83	20250116	180900	739968775	2430	2430	2430	2430	0
84	20250116	180800	739968775	2430	2430	2430	2430	0
85	20250116	180700	739968775	2430	2430	2430	2430	0
86	20250116	180600	739968775	2430	2430	2430	2430	0
87	20250116	180500	739968775	2430	2430	2430	2430	0
88	20250116	180400	739968775	2430	2430	2430	2430	0
89	20250116	180300	739968775	2430	2430	2430	2430	0
90	20250116	180200	739968775	2430	2430	2430	2430	0
91	20250116	180100	739968775	2430	2430	2430	2430	0
92	20250116	180000	739968775	2430	2430	2430	2430	16479
93	20250116	175900	739968775	2430	2430	2430	2430	0
94	20250116	175800	739968775	2430	2430	2430	2430	0
95	20250116	175700	739968775	2430	2430	2430	2430	0
96	20250116	175600	739968775	2430	2430	2430	2430	0
97	20250116	175500	739968775	2430	2430	2430	2430	0
98	20250116	175400	739968775	2430	2430	2430	2430	0
99	20250116	175300	739968775	2430	2430	2430	2430	0
100	20250116	175200	739968775	2430	2430	2430	2430	0
101	20250116	175100	739968775	2430	2430	2430	2430	0
102	20250116	175000	739968775	2430	2430	2430	2430	0
103	20250116	174900	739968775	2430	2430	2430	2430	0
104	20250116	174800	739968775	2430	2430	2430	2430	0
105	20250116	174700	739968775	2430	2430	2430	2430	0
106	20250116	174600	739968775	2430	2430	2430	2430	0
107	20250116	174500	739968775	2430	2430	2430	2430	0
108	20250116	174400	739968775	2430	2430	2430	2430	0
109	20250116	174300	739968775	2430	2430	2430	2430	0
110	20250116	174200	739968775	2430	2430	2430	2430	0
111	20250116	174100	739968775	2430	2430	2430	2430	0
112	20250116	174000	739968775	2430	2430	2430	2430	0
113	20250116	173900	739968775	2430	2430	2430	2430	0
114	20250116	173800	739968775	2430	2430	2430	2430	0
115	20250116	173700	739968775	2430	2430	2430	2430	0
116	20250116	173600	739968775	2430	2430	2430	2430	0
117	20250116	173500	739968775	2430	2430	2430	2430	0
118	20250116	173400	739968775	2430	2430	2430	2430	0
119	20250116	173300	739968775	2430	2430	2430	2430	0
120	20250116	173200	739968775	2430	2430	2430	2430	0
121	20250116	173100	739968775	2430	2430	2430	2430	0
122	20250116	173000	739968775	2430	2430	2430	2430	16479
123	20250116	172900	739968775	2430	2430	2430	2430	0
124	20250116	172800	739968775	2430	2430	2430	2430	0
125	20250116	172700	739968775	2430	2430	2430	2430	0
126	20250116	172600	739968775	2430	2430	2430	2430	0
127	20250116	172500	739968775	2430	2430	2430	2430	0
128	20250116	172400	739968775	2430	2430	2430	2430	0
129	20250116	172300	739968775	2430	2430	2430	2430	0
130	20250116	172200	739968775	2430	2430	2430	2430	0
131	20250116	172100	739968775	2430	2430	2430	2430	0
132	20250116	172000	739968775	2430	2430	2430	2430	0
133	20250116	171900	739968775	2430	2430	2430	2430	0
134	20250116	171800	739968775	2430	2430	2430	2430	0
135	20250116	171700	739968775	2430	2430	2430	2430	0
136	20250116	171600	739968775	2430	2430	2430	2430	0
137	20250116	171500	739968775	2430	2430	2430	2430	0
138	20250116	171400	739968775	2430	2430	2430	2430	0
139	20250116	171300	739968775	2430	2430	2430	2430	0
140	20250116	171200	739968775	2430	2430	2430	2430	0
141	20250116	171100	739968775	2430	2430	2430	2430	0
142	20250116	171000	739968775	2430	2430	2430	2430	0
143	20250116	170900	739968775	2430	2430	2430	2430	0
144	20250116	170800	739968775	2430	2430	2430	2430	0
145	20250116	170700	739968775	2430	2430	2430	2430	0
146	20250116	170600	739968775	2430	2430	2430	2430	0
147	20250116	170500	739968775	2430	2430	2430	2430	0
148	20250116	170400	739968775	2430	2430	2430	2430	0
149	20250116	170300	739968775	2430	2430	2430	2430	0
150	20250116	170200	739968775	2430	2430	2430	2430	0
151	20250116	170100	739968775	2430	2430	2430	2430	0
152	20250116	170000	739968775	2430	2430	2430	2430	16479
153	20250116	165900	739968775	2430	2430	2430	2430	0
154	20250116	165800	739968775	2430	2430	2430	2430	0
155	20250116	165700	739968775	2430	2430	2430	2430	0
156	20250116	165600	739968775	2430	2430	2430	2430	0
157	20250116	165500	739968775	2430	2430	2430	2430	0
158	20250116	165400	739968775	2430	2430	2430	2430	0
159	20250116	165300	739968775	2430	2430	2430	2430	0
160	20250116	165200	739968775	2430	2430	2430	2430	0
161	20250116	165100	739968775	2430	2430	2430	2430	0
162	20250116	165000	739968775	2430	2430	2430	2430	0
163	20250116	164900	739968775	2430	2430	2430	2430	0
164	20250116	164800	739968775	2430	2430	2430	2430	0
165	20250116	164700	739968775	2430	2430	2430	2430	0
166	20250116	164600	739968775	2430	2430	2430	2430	0
167	20250116	164500	739968775	2430	2430	2430	2430	0
168	20250116	164400	739968775	2430	2430	2430	2430	0
169	20250116	164300	739968775	2430	2430	2430	2430	0
170	20250116	164200	739968775	2430	2430	2430	2430	0
171	20250116	164100	739968775	2430	2430	2430	2430	0
172	20250116	164000	739968775	2430	2430	2430	2430	0
173	20250116	163900	739968775	2430	2430	2430	2430	0
174	20250116	163800	739968775	2430	2430	2430	2430	0
175	20250116	163700	739968775	2430	2430	2430	2430	0
176	20250116	163600	739968775	2430	2430	2430	2430	0
177	20250116	163500	739968775	2430	2430	2430	2430	0
178	20250116	163400	739968775	2430	2430	2430	2430	0
179	20250116	163300	739968775	2430	2430	2430	2430	0
180	20250116	163200	739968775	2430	2430	2430	2430	0
181	20250116	163100	739968775	2430	2430	2430	2430	0
182	20250116	163000	739968775	2430	2430	2430	2430	16479
183	20250116	162900	739968775	2430	2430	2430	2430	0
184	20250116	162800	739968775	2430	2430	2430	2430	0
185	20250116	162700	739968775	2430	2430	2430	2430	0
186	20250116	162600	739968775	2430	2430	2430	2430	0
187	20250116	162500	739968775	2430	2430	2430	2430	0
188	20250116	162400	739968775	2430	2430	2430	2430	0
189	20250116	162300	739968775	2430	2430	2430	2430	0
190	20250116	162200	739968775	2430	2430	2430	2430	0
191	20250116	162100	739968775	2430	2430	2430	2430	0
192	20250116	162000	739968775	2430	2430	2430	2430	0
193	20250116	161900	739968775	2430	2430	2430	2430	0
194	20250116	161800	739968775	2430	2430	2430	2430	0
195	20250116	161700	739968775	2430	2430	2430	2430	0
196	20250116	161600	739968775	2430	2430	2430	2430	0
197	20250116	161500	739968775	2430	2430	2430	2430	0
198	20250116	161400	739968775	2430	2430	2430	2430	0
199	20250116	161300	739968775	2430	2430	2430	2430	0
200	20250116	161200	739968775	2430	2430	2430	2430	0
201	20250116	161100	739968775	2430	2430	2430	2430	0
202	20250116	161000	739968775	2430	2430	2430	2430	0
203	20250116	160900	739968775	2430	2430	2430	2430	0
204	20250116	160800	739968775	2430	2430	2430	2430	0
205	20250116	160700	739968775	2430	2430	2430	2430	0
206	20250116	160600	739968775	2430	2430	2430	2430	0
207	20250116	160500	739968775	2430	2430	2430	2430	0
208	20250116	160400	739968775	2430	2430	2430	2430	0
209	20250116	160300	739968775	2430	2430	2430	2430	0
210	20250116	160200	739968775	2430	2430	2430	2430	0
211	20250116	160100	739968775	2430	2430	2430	2430	0
212	20250116	160000	739968775	2430	2430	2430	2430	16479
213	20250116	155900	739968775	2430	2430	2430	2430	0
214	20250116	155800	739968775	2430	2430	2430	2430	0
215	20250116	155700	739968775	2430	2430	2430	2430	0
216	20250116	155600	739968775	2430	2430	2430	2430	0
217	20250116	155500	739968775	2430	2430	2430	2430	0
218	20250116	155400	739968775	2430	2430	2430	2430	0
219	20250116	155300	739968775	2430	2430	2430	2430	0
220	20250116	155200	739968775	2430	2430	2430	2430	0
221	20250116	155100	739968775	2430	2430	2430	2430	0
222	20250116	155000	739968775	2430	2430	2430	2430	0
223	20250116	154900	739968775	2430	2430	2430	2430	0
224	20250116	154800	739968775	2430	2430	2430	2430	0
225	20250116	154700	739968775	2430	2430	2430	2430	0
226	20250116	154600	739968775	2430	2430	2430	2430	0
227	20250116	154500	739968775	2430	2430	2430	2430	0
228	20250116	154400	739968775	2430	2430	2430	2430	0
229	20250116	154300	739968775	2430	2430	2430	2430	0
230	20250116	154200	739968775	2430	2430	2430	2430	0
231	20250116	154100	739968775	2430	2430	2430	2430	0
232	20250116	154000	739968775	2430	2430	2430	2430	0
233	20250116	153900	739968775	2430	2430	2430	2430	0
234	20250116	153800	739968775	2430	2430	2430	2430	0
235	20250116	153700	739968775	2430	2430	2430	2430	0
236	20250116	153600	739968775	2430	2430	2430	2430	0
237	20250116	153500	739968775	2430	2430	2430	2430	0
238	20250116	153400	739968775	2430	2430	2430	2430	0
239	20250116	153300	739968775	2430	2430	2430	2430	0
240	20250116	153200	739968775	2430	2430	2430	2430	0
241	20250116	153100	739968775	2430	2430	2430	2430	0
242	20250116	153000	739968775	2430	2430	2430	2430	32958
243	20250116	152900	699924805	2425	2425	2425	2425	0
244	20250116	152800	699924805	2425	2425	2425	2425	0
245	20250116	152700	699924805	2425	2425	2425	2425	0
246	20250116	152600	699924805	2425	2425	2425	2425	0
247	20250116	152500	699924805	2425	2425	2425	2425	0
248	20250116	152400	699924805	2425	2425	2425	2425	0
249	20250116	152300	699924805	2425	2425	2425	2425	0
250	20250116	152200	699924805	2425	2425	2425	2425	0
251	20250116	152100	699924805	2425	2425	2425	2425	0
252	20250116	152000	699924805	2425	2425	2425	2425	0
253	20250116	151900	699924805	2425	2425	2425	2420	5158
254	20250116	151800	687417290	2425	2425	2425	2420	1200
255	20250116	151700	684511280	2425	2420	2425	2420	1077
256	20250116	151600	681904890	2425	2410	2425	2410	12276
257	20250116	151500	652223960	2415	2415	2415	2415	290
258	20250116	151400	651523610	2415	2415	2415	2415	60
259	20250116	151300	651378710	2415	2415	2415	2415	49
260	20250116	151200	651260375	2415	2415	2415	2410	5331
261	20250116	151100	638388510	2415	2410	2415	2410	2059
262	20250116	151000	633422850	2405	2405	2405	2405	41
263	20250116	150900	633324245	2405	2405	2405	2405	405
264	20250116	150800	632350220	2410	2415	2415	2410	855
265	20250116	150700	630289170	2415	2415	2415	2415	201
266	20250116	150600	629803755	2415	2405	2415	2405	1097
267	20250116	150500	627163110	2410	2410	2410	2410	1622
268	20250116	150400	623254090	2410	2415	2415	2410	1071
269	20250116	150300	620669905	2415	2410	2415	2410	320
270	20250116	150200	619897605	2410	2410	2410	2410	0
271	20250116	150100	619897605	2410	2410	2410	2410	5080
272	20250116	150000	607654805	2410	2410	2410	2410	200
273	20250116	145900	607172805	2410	2410	2410	2405	514
274	20250116	145800	605934700	2410	2410	2410	2410	4
275	20250116	145700	605925060	2410	2410	2410	2410	3630
276	20250116	145600	597176760	2405	2405	2405	2405	5
277	20250116	145500	597164735	2410	2410	2410	2410	20
278	20250116	145400	597116535	2410	2410	2410	2410	0
279	20250116	145300	597116535	2410	2410	2410	2410	416
280	20250116	145200	596113975	2400	2405	2405	2400	1500
281	20250116	145100	592507955	2410	2410	2410	2410	0
282	20250116	145000	592507955	2410	2410	2410	2410	1
283	20250116	144900	592505545	2405	2405	2405	2405	0
284	20250116	144800	592505545	2405	2400	2405	2400	3410
285	20250116	144700	584305460	2400	2405	2405	2400	1277
286	20250116	144600	581234425	2405	2405	2405	2405	15
287	20250116	144500	581198350	2405	2405	2405	2405	0
288	20250116	144400	581198350	2405	2405	2405	2405	1150
289	20250116	144300	578432600	2400	2400	2400	2400	0
290	20250116	144200	578432600	2400	2400	2400	2400	1024
291	20250116	144100	575975000	2400	2400	2405	2400	1301
292	20250116	144000	572852535	2410	2410	2410	2410	0
293	20250116	143900	572852535	2410	2405	2410	2405	230
294	20250116	143800	572299290	2410	2410	2410	2410	0
295	20250116	143700	572299290	2410	2410	2410	2410	0
296	20250116	143600	572299290	2410	2410	2410	2410	0
297	20250116	143500	572299290	2410	2410	2410	2400	108
298	20250116	143400	572039020	2410	2405	2410	2400	951
299	20250116	143300	569755725	2405	2405	2405	2405	45
300	20250116	143200	569647500	2405	2410	2410	2405	32
301	20250116	143100	569570530	2410	2410	2410	2410	1029
302	20250116	143000	567090640	2410	2405	2410	2405	501
303	20250116	142900	565885730	2405	2405	2405	2405	434
304	20250116	142800	564841960	2405	2410	2410	2405	51
305	20250116	142700	564719205	2410	2410	2410	2410	7
306	20250116	142600	564702335	2410	2410	2410	2410	0
307	20250116	142500	564702335	2410	2410	2410	2410	0
308	20250116	142400	564702335	2410	2410	2410	2410	0
309	20250116	142300	564702335	2410	2410	2410	2410	0
310	20250116	142200	564702335	2410	2410	2410	2410	0
311	20250116	142100	564702335	2410	2410	2410	2410	0
312	20250116	142000	564702335	2410	2410	2410	2410	0
313	20250116	141900	564702335	2410	2410	2410	2410	200
314	20250116	141800	564220335	2410	2410	2410	2410	0
315	20250116	141700	564220335	2410	2410	2410	2410	8
316	20250116	141600	564201055	2410	2410	2410	2410	0
317	20250116	141500	564201055	2410	2410	2410	2410	0
318	20250116	141400	564201055	2410	2410	2410	2410	0
319	20250116	141300	564201055	2410	2410	2410	2410	2025
320	20250116	141200	559320805	2395	2395	2395	2395	0
321	20250116	141100	559320805	2395	2395	2395	2395	42
322	20250116	141000	559220215	2395	2395	2395	2395	0
323	20250116	140900	559220215	2395	2405	2410	2395	2977
324	20250116	140800	552071955	2405	2405	2405	2405	92
325	20250116	140700	551850695	2410	2410	2410	2410	0
326	20250116	140600	551850695	2410	2410	2410	2410	0
327	20250116	140500	551850695	2410	2410	2410	2410	0
328	20250116	140400	551850695	2410	2410	2410	2410	0
329	20250116	140300	551850695	2410	2410	2410	2410	1
330	20250116	140200	551848285	2405	2405	2405	2405	350
331	20250116	140100	551006535	2405	2405	2405	2405	650
332	20250116	140000	549443285	2405	2405	2405	2405	0
333	20250116	135900	549443285	2405	2405	2405	2405	0
334	20250116	135800	549443285	2405	2405	2405	2405	190
335	20250116	135700	548986335	2400	2405	2405	2400	700
336	20250116	135600	547303835	2405	2405	2405	2405	100
337	20250116	135500	547063335	2405	2405	2405	2405	568
338	20250116	135400	545697295	2405	2405	2405	2405	0
339	20250116	135300	545697295	2405	2405	2405	2405	0
340	20250116	135200	545697295	2405	2405	2405	2405	938
341	20250116	135100	543441405	2395	2395	2395	2395	0
342	20250116	135000	543441405	2395	2395	2395	2395	0
343	20250116	134900	543441405	2395	2395	2395	2395	42
344	20250116	134800	543340815	2395	2395	2395	2395	0
345	20250116	134700	543340815	2395	2395	2395	2395	0
346	20250116	134600	543340815	2395	2400	2400	2395	5000
347	20250116	134500	531356940	2405	2405	2405	2405	63
348	20250116	134400	531205425	2400	2400	2400	2400	0
349	20250116	134300	531205425	2400	2400	2400	2400	0
350	20250116	134200	531205425	2400	2400	2400	2400	0
351	20250116	134100	531205425	2400	2400	2400	2400	1371
352	20250116	134000	527915025	2400	2400	2400	2400	0
353	20250116	133900	527915025	2400	2400	2400	2400	1000
354	20250116	133800	525515025	2400	2400	2400	2400	200
355	20250116	133700	525035025	2400	2400	2400	2400	0
356	20250116	133600	525035025	2400	2405	2405	2400	4000
357	20250116	133500	515433520	2405	2405	2405	2405	0
358	20250116	133400	515433520	2405	2405	2405	2405	200
359	20250116	133300	514952520	2410	2410	2410	2410	10
360	20250116	133200	514928420	2400	2400	2400	2400	0
361	20250116	133100	514928420	2400	2400	2400	2400	0
362	20250116	133000	514928420	2400	2400	2400	2400	0
363	20250116	132900	514928420	2400	2400	2400	2400	144
364	20250116	132800	514582820	2410	2410	2410	2410	0
365	20250116	132700	514582820	2410	2410	2410	2410	1
366	20250116	132600	514580410	2405	2405	2405	2405	1795
367	20250116	132500	510263435	2405	2405	2405	2405	100
368	20250116	132400	510022935	2405	2405	2405	2405	25
369	20250116	132300	509962810	2405	2405	2405	2405	200
370	20250116	132200	509481810	2405	2405	2405	2405	259
371	20250116	132100	508858915	2405	2405	2405	2405	831
372	20250116	132000	506860360	2405	2395	2405	2395	4
373	20250116	131900	506850770	2405	2405	2405	2405	1
374	20250116	131800	506848365	2395	2400	2400	2395	845
375	20250116	131700	504820380	2405	2405	2405	2405	0
376	20250116	131600	504820380	2405	2405	2405	2405	299
377	20250116	131500	504101285	2405	2405	2405	2405	55
378	20250116	131400	503969010	2405	2405	2405	2405	0
379	20250116	131300	503969010	2405	2405	2405	2405	1
380	20250116	131200	503966605	2400	2400	2400	2400	0
381	20250116	131100	503966605	2400	2400	2400	2400	0
382	20250116	131000	503966605	2400	2400	2400	2400	0
383	20250116	130900	503966605	2400	2400	2400	2400	1004
384	20250116	130800	501557005	2405	2405	2405	2405	0
385	20250116	130700	501557005	2405	2405	2405	2405	0
386	20250116	130600	501557005	2405	2405	2405	2405	10
387	20250116	130500	501532955	2405	2405	2405	2405	0
388	20250116	130400	501532955	2405	2405	2405	2405	0
389	20250116	130300	501532955	2405	2405	2405	2405	0
390	20250116	130200	501532955	2405	2405	2405	2405	80
391	20250116	130100	501340555	2405	2405	2405	2405	1
392	20250116	130000	501338150	2400	2400	2400	2400	1301
393	20250116	125900	498215750	2405	2405	2405	2405	0
394	20250116	125800	498215750	2405	2405	2405	2405	0
395	20250116	125700	498215750	2405	2400	2405	2400	2057
396	20250116	125600	493278675	2400	2400	2400	2400	744
397	20250116	125500	491493075	2400	2405	2405	2400	107
398	20250116	125400	491236270	2400	2400	2400	2400	492
399	20250116	125300	490055470	2400	2400	2400	2400	20
400	20250116	125200	490007470	2405	2405	2405	2405	0
401	20250116	125100	490007470	2405	2400	2405	2400	334
402	20250116	125000	489205865	2405	2405	2405	2405	0
403	20250116	124900	489205865	2405	2405	2405	2405	0
404	20250116	124800	489205865	2405	2405	2405	2405	0
405	20250116	124700	489205865	2405	2405	2405	2405	1
406	20250116	124600	489203460	2400	2400	2400	2400	95
407	20250116	124500	488975460	2410	2410	2410	2410	0
408	20250116	124400	488975460	2410	2410	2410	2410	1
409	20250116	124300	488973050	2400	2400	2400	2400	3268
410	20250116	124200	481129850	2410	2410	2410	2410	0
411	20250116	124100	481129850	2410	2410	2410	2410	0
412	20250116	124000	481129850	2410	2410	2410	2410	90
413	20250116	123900	480912950	2410	2410	2410	2410	1
414	20250116	123800	480910540	2405	2410	2410	2405	546
415	20250116	123700	479594910	2410	2410	2410	2410	1
416	20250116	123600	479592500	2405	2405	2405	2405	0
417	20250116	123500	479592500	2405	2405	2405	2405	2
418	20250116	123400	479587690	2400	2400	2400	2400	0
419	20250116	123300	479587690	2400	2400	2400	2400	922
420	20250116	123200	477374890	2400	2400	2400	2400	500
421	20250116	123100	476174890	2410	2405	2410	2405	25
422	20250116	123000	476114760	2400	2400	2400	2400	101
423	20250116	122900	475872360	2400	2400	2400	2400	0
424	20250116	122800	475872360	2400	2400	2400	2400	0
425	20250116	122700	475872360	2400	2400	2400	2400	440
426	20250116	122600	474816360	2400	2400	2400	2400	94
427	20250116	122500	474590760	2400	2400	2400	2400	0
428	20250116	122400	474590760	2400	2400	2400	2400	480
429	20250116	122300	473438760	2410	2410	2410	2410	5
430	20250116	122200	473426710	2400	2400	2400	2400	0
431	20250116	122100	473426710	2400	2405	2405	2400	1311
432	20250116	122000	470278395	2405	2405	2405	2405	128
433	20250116	121900	469970555	2405	2405	2405	2405	500
434	20250116	121800	468768055	2410	2410	2410	2410	0
435	20250116	121700	468768055	2410	2410	2410	2410	0
436	20250116	121600	468768055	2410	2405	2410	2405	150
437	20250116	121500	468407055	2405	2405	2405	2405	0
438	20250116	121400	468407055	2405	2405	2405	2405	0
439	20250116	121300	468407055	2405	2405	2405	2405	0
440	20250116	121200	468407055	2405	2405	2405	2405	0
441	20250116	121100	468407055	2405	2405	2405	2405	100
442	20250116	121000	468166555	2410	2410	2410	2410	0
443	20250116	120900	468166555	2410	2410	2410	2410	0
444	20250116	120800	468166555	2410	2410	2410	2410	0
445	20250116	120700	468166555	2410	2410	2410	2410	30
446	20250116	120600	468094255	2410	2410	2410	2410	0
447	20250116	120500	468094255	2410	2410	2410	2405	1092
448	20250116	120400	465466945	2410	2410	2410	2410	0
449	20250116	120300	465466945	2410	2410	2410	2410	0
450	20250116	120200	465466945	2410	2410	2410	2410	88
451	20250116	120100	465254865	2410	2410	2410	2410	78
452	20250116	120000	465066885	2405	2405	2405	2405	501
453	20250116	115900	463861980	2410	2410	2410	2410	24
454	20250116	115800	463804140	2410	2410	2410	2410	0
455	20250116	115700	463804140	2410	2410	2410	2410	2
456	20250116	115600	463799320	2410	2410	2410	2410	7
457	20250116	115500	463782450	2410	2410	2410	2410	289
458	20250116	115400	463085960	2410	2410	2410	2410	307
459	20250116	115300	462346090	2410	2410	2410	2400	261
460	20250116	115200	461719180	2410	2410	2410	2410	309
461	20250116	115100	460974490	2405	2405	2405	2405	1393
462	20250116	115000	457624325	2400	2405	2405	2400	300
463	20250116	114900	456903825	2405	2405	2405	2405	55
464	20250116	114800	456771550	2405	2405	2405	2405	2804
465	20250116	114700	450027930	2405	2405	2405	2405	0
466	20250116	114600	450027930	2405	2405	2405	2405	1393
467	20250116	114500	446677765	2405	2405	2405	2405	636
468	20250116	114400	445148185	2405	2405	2405	2405	1364
469	20250116	114300	441867765	2405	2405	2405	2405	445
470	20250116	114200	440797540	2405	2405	2405	2405	750
471	20250116	114100	438993790	2405	2405	2405	2405	0
472	20250116	114000	438993790	2405	2405	2405	2405	2644
473	20250116	113900	432634970	2405	2405	2405	2405	0
474	20250116	113800	432634970	2405	2405	2405	2405	15
475	20250116	113700	432598895	2405	2405	2405	2405	0
476	20250116	113600	432598895	2405	2410	2410	2405	163
477	20250116	113500	432206090	2410	2410	2410	2410	248
478	20250116	113400	431608410	2410	2410	2410	2410	1
479	20250116	113300	431606000	2410	2410	2410	2410	6655
480	20250116	113200	415567450	2410	2410	2410	2410	0
481	20250116	113100	415567450	2410	2410	2410	2410	1
482	20250116	113000	415565040	2410	2410	2410	2410	2313
483	20250116	112900	409990710	2410	2410	2410	2410	1000
484	20250116	112800	407580710	2410	2410	2410	2410	303
485	20250116	112700	406850480	2410	2410	2410	2410	200
486	20250116	112600	406368480	2410	2410	2410	2410	100
487	20250116	112500	406127480	2410	2410	2410	2410	0
488	20250116	112400	406127480	2410	2410	2410	2410	1200
489	20250116	112300	403235480	2410	2410	2410	2410	0
490	20250116	112200	403235480	2410	2410	2410	2410	91
491	20250116	112100	403016170	2410	2415	2415	2410	400
492	20250116	112000	402052160	2410	2410	2410	2410	260
493	20250116	111900	401425560	2410	2410	2410	2410	1301
494	20250116	111800	398290150	2410	2410	2410	2410	1154
495	20250116	111700	395509010	2410	2410	2410	2410	1775
496	20250116	111600	391231260	2410	2410	2410	2410	0
497	20250116	111500	391231260	2410	2410	2410	2410	0
498	20250116	111400	391231260	2410	2410	2410	2410	0
499	20250116	111300	391231260	2410	2410	2410	2410	0
500	20250116	111200	391231260	2410	2410	2410	2410	5
501	20250116	111100	391219210	2410	2410	2410	2410	331
502	20250116	111000	390421500	2410	2415	2415	2410	3141
503	20250116	110900	382851370	2415	2415	2415	2410	1147
504	20250116	110800	380085395	2415	2415	2415	2410	1278
505	20250116	110700	376999030	2410	2410	2410	2410	0
506	20250116	110600	376999030	2410	2410	2410	2410	0
507	20250116	110500	376999030	2410	2410	2410	2410	0
508	20250116	110400	376999030	2410	2410	2410	2410	0
509	20250116	110300	376999030	2410	2410	2410	2410	0
510	20250116	110200	376999030	2410	2410	2410	2410	500
511	20250116	110100	375794030	2410	2410	2410	2410	0
512	20250116	110000	375794030	2410	2410	2410	2410	521
513	20250116	105900	374538420	2410	2410	2410	2410	594
514	20250116	105800	373106880	2410	2410	2410	2410	4164
515	20250116	105700	363071640	2410	2410	2410	2410	69
516	20250116	105600	362905350	2410	2410	2410	2410	15
517	20250116	105500	362869200	2410	2410	2410	2410	201
518	20250116	105400	362384790	2410	2410	2410	2410	0
519	20250116	105300	362384790	2410	2410	2410	2410	10
520	20250116	105200	362360690	2410	2410	2410	2410	78
521	20250116	105100	362172710	2410	2410	2410	2410	989
522	20250116	105000	359789220	2410	2410	2410	2405	4342
523	20250116	104900	349326000	2410	2410	2410	2410	4
524	20250116	104800	349316360	2410	2410	2410	2410	150
525	20250116	104700	348954860	2410	2410	2410	2410	1055
526	20250116	104600	346412310	2405	2405	2405	2405	61
527	20250116	104500	346265605	2405	2405	2405	2405	182
528	20250116	104400	345827895	2405	2405	2405	2405	1129
529	20250116	104300	343112650	2405	2405	2405	2405	0
530	20250116	104200	343112650	2405	2405	2405	2405	2
531	20250116	104100	343107840	2405	2405	2405	2405	5
532	20250116	104000	343095815	2405	2400	2405	2395	2317
533	20250116	103900	337533250	2400	2400	2400	2400	1750
534	20250116	103800	333333250	2400	2400	2400	2400	205
535	20250116	103700	332841250	2400	2400	2400	2400	3240
536	20250116	103600	325065250	2400	2405	2405	2400	4355
537	20250116	103500	314612600	2405	2405	2405	2405	10
538	20250116	103400	314588550	2405	2405	2405	2405	254
539	20250116	103300	313977680	2410	2410	2410	2410	62
540	20250116	103200	313828260	2405	2405	2405	2405	150
541	20250116	103100	313467510	2405	2405	2410	2405	8664
542	20250116	103000	292630585	2405	2405	2405	2405	559
543	20250116	102900	291286190	2405	2405	2405	2405	6
544	20250116	102800	291271760	2405	2405	2405	2405	0
545	20250116	102700	291271760	2405	2405	2405	2405	1112
546	20250116	102600	288597400	2400	2400	2400	2400	9530
547	20250116	102500	265725400	2395	2395	2395	2395	1088
548	20250116	102400	263119640	2395	2395	2395	2395	0
549	20250116	102300	263119640	2395	2395	2395	2395	20
550	20250116	102200	263071740	2395	2395	2395	2395	0
551	20250116	102100	263071740	2395	2395	2395	2395	1000
552	20250116	102000	260676740	2400	2400	2400	2400	3468
553	20250116	101900	252353540	2395	2395	2395	2395	104
554	20250116	101800	252104460	2395	2395	2395	2395	0
555	20250116	101700	252104460	2395	2395	2395	2395	212
556	20250116	101600	251596720	2400	2390	2400	2390	1082
557	20250116	101500	249009690	2390	2395	2395	2390	300
558	20250116	101400	248291540	2400	2400	2400	2400	1
559	20250116	101300	248289140	2400	2400	2400	2400	21
560	20250116	101200	248238740	2400	2395	2400	2395	1891
561	20250116	101100	243709790	2390	2390	2390	2390	0
562	20250116	101000	243709790	2390	2395	2395	2390	2008
563	20250116	100900	238905120	2400	2400	2400	2400	0
564	20250116	100800	238905120	2400	2400	2400	2400	1756
565	20250116	100700	234690720	2395	2395	2395	2395	58
566	20250116	100600	234551810	2390	2390	2390	2390	1
567	20250116	100500	234549420	2395	2400	2400	2395	1042
568	20250116	100400	232053330	2400	2400	2400	2400	1000
569	20250116	100300	229653330	2400	2400	2400	2395	2046
570	20250116	100200	224752935	2400	2395	2400	2395	1039
571	20250116	100100	222264280	2395	2395	2395	2395	0
572	20250116	100000	222264280	2395	2395	2395	2395	178
573	20250116	095900	221837970	2395	2395	2395	2395	132
574	20250116	095800	221521830	2395	2395	2395	2395	159
575	20250116	095700	221141025	2390	2390	2390	2390	0
576	20250116	095600	221141025	2390	2390	2390	2390	0
577	20250116	095500	221141025	2390	2390	2390	2390	0
578	20250116	095400	221141025	2390	2390	2390	2390	0
579	20250116	095300	221141025	2390	2390	2390	2390	0
580	20250116	095200	221141025	2390	2390	2390	2390	3
581	20250116	095100	221133855	2395	2395	2395	2395	100
582	20250116	095000	220894355	2395	2395	2395	2395	2631
583	20250116	094900	214593110	2395	2395	2395	2395	0
584	20250116	094800	214593110	2395	2400	2400	2395	264
585	20250116	094700	213960780	2400	2390	2400	2390	362
586	20250116	094600	213094980	2390	2390	2390	2390	54
587	20250116	094500	212965920	2385	2390	2390	2385	165
588	20250116	094400	212572070	2390	2400	2400	2390	240
589	20250116	094300	211998370	2400	2400	2400	2400	0
590	20250116	094200	211998370	2400	2400	2400	2400	2
591	20250116	094100	211993570	2400	2400	2400	2400	1005
592	20250116	094000	209581570	2400	2400	2400	2400	2
593	20250116	093900	209576770	2400	2390	2400	2390	890
594	20250116	093800	207449470	2390	2390	2390	2390	3675
595	20250116	093700	198666220	2400	2390	2400	2390	851
596	20250116	093600	196632150	2400	2400	2400	2400	32
597	20250116	093500	196555350	2390	2390	2390	2390	1
598	20250116	093400	196552960	2400	2395	2400	2390	589
599	20250116	093300	195143095	2395	2395	2395	2395	202
600	20250116	093200	194659305	2395	2400	2400	2395	131
601	20250116	093100	194345555	2400	2395	2400	2385	1920
602	20250116	093000	189755525	2395	2395	2400	2390	1002
603	20250116	092900	187354490	2400	2400	2400	2400	3
604	20250116	092800	187347290	2385	2385	2385	2385	0
605	20250116	092700	187347290	2385	2385	2390	2385	169
606	20250116	092600	186944015	2390	2390	2390	2390	984
607	20250116	092500	184592255	2400	2400	2400	2400	0
608	20250116	092400	184592255	2400	2400	2400	2390	4104
609	20250116	092300	174782655	2400	2400	2400	2390	122
610	20250116	092200	174491055	2400	2395	2400	2390	5086
611	20250116	092100	162315055	2400	2400	2400	2395	625
612	20250116	092000	160815775	2400	2395	2400	2395	1618
613	20250116	091900	156932920	2400	2395	2400	2395	368
614	20250116	091800	156049725	2400	2400	2400	2395	498
615	20250116	091700	154854865	2400	2410	2410	2400	932
616	20250116	091600	152614065	2410	2400	2410	2395	1903
617	20250116	091500	148047200	2400	2400	2400	2400	397
618	20250116	091400	147094400	2400	2410	2410	2400	5129
619	20250116	091300	134784510	2410	2400	2410	2400	1021
620	20250116	091200	132323910	2410	2415	2415	2400	6764
621	20250116	091100	116045395	2410	2415	2420	2410	6795
622	20250116	091000	99657150	2415	2415	2420	2415	2575
623	20250116	090900	93430660	2415	2410	2415	2405	8025
624	20250116	090800	74065755	2410	2405	2410	2405	1000
625	20250116	090700	71658255	2410	2415	2415	2405	4511
626	20250116	090600	60799205	2415	2400	2415	2400	4003
627	20250116	090500	51156990	2395	2410	2410	2395	767
628	20250116	090400	49312015	2410	2410	2410	2410	3134
629	20250116	090300	41759075	2415	2405	2415	2395	4968
630	20250116	090200	29837450	2405	2400	2405	2395	4486
631	20250116	090100	19073900	2405	2410	2410	2405	3586
632	20250116	090000	10435310	2410	2410	2420	2410	4330