KissMeData/100220/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200900	247980630	4415	4415	4415	4415	119
3	20250123	200800	247980630	4415	4415	4415	4415	0
4	20250123	200700	247980630	4415	4415	4415	4415	0
5	20250123	200600	247980630	4415	4415	4415	4415	0
6	20250123	200500	247980630	4415	4415	4415	4415	0
7	20250123	200400	247980630	4415	4415	4415	4415	0
8	20250123	200300	247980630	4415	4415	4415	4415	0
9	20250123	200200	247980630	4415	4415	4415	4415	0
10	20250123	200100	247980630	4415	4415	4415	4415	0
11	20250123	200000	247980630	4415	4415	4415	4415	0
12	20250123	195900	247980630	4415	4415	4415	4415	0
13	20250123	195800	247980630	4415	4415	4415	4415	0
14	20250123	195700	247980630	4415	4415	4415	4415	0
15	20250123	195600	247980630	4415	4415	4415	4415	0
16	20250123	195500	247980630	4415	4415	4415	4415	0
17	20250123	195400	247980630	4415	4415	4415	4415	0
18	20250123	195300	247980630	4415	4415	4415	4415	0
19	20250123	195200	247980630	4415	4415	4415	4415	0
20	20250123	195100	247980630	4415	4415	4415	4415	0
21	20250123	195000	247980630	4415	4415	4415	4415	0
22	20250123	194900	247980630	4415	4415	4415	4415	0
23	20250123	194800	247980630	4415	4415	4415	4415	0
24	20250123	194700	247980630	4415	4415	4415	4415	0
25	20250123	194600	247980630	4415	4415	4415	4415	0
26	20250123	194500	247980630	4415	4415	4415	4415	0
27	20250123	194400	247980630	4415	4415	4415	4415	0
28	20250123	194300	247980630	4415	4415	4415	4415	0
29	20250123	194200	247980630	4415	4415	4415	4415	0
30	20250123	194100	247980630	4415	4415	4415	4415	0
31	20250123	194000	247980630	4415	4415	4415	4415	0
32	20250123	193900	247980630	4415	4415	4415	4415	119
33	20250123	193800	247980630	4415	4415	4415	4415	0
34	20250123	193700	247980630	4415	4415	4415	4415	0
35	20250123	193600	247980630	4415	4415	4415	4415	0
36	20250123	193500	247980630	4415	4415	4415	4415	0
37	20250123	193400	247980630	4415	4415	4415	4415	0
38	20250123	193300	247980630	4415	4415	4415	4415	0
39	20250123	193200	247980630	4415	4415	4415	4415	0
40	20250123	193100	247980630	4415	4415	4415	4415	0
41	20250123	193000	247980630	4415	4415	4415	4415	0
42	20250123	192900	247980630	4415	4415	4415	4415	0
43	20250123	192800	247980630	4415	4415	4415	4415	0
44	20250123	192700	247980630	4415	4415	4415	4415	0
45	20250123	192600	247980630	4415	4415	4415	4415	0
46	20250123	192500	247980630	4415	4415	4415	4415	0
47	20250123	192400	247980630	4415	4415	4415	4415	0
48	20250123	192300	247980630	4415	4415	4415	4415	0
49	20250123	192200	247980630	4415	4415	4415	4415	0
50	20250123	192100	247980630	4415	4415	4415	4415	0
51	20250123	192000	247980630	4415	4415	4415	4415	0
52	20250123	191900	247980630	4415	4415	4415	4415	0
53	20250123	191800	247980630	4415	4415	4415	4415	0
54	20250123	191700	247980630	4415	4415	4415	4415	0
55	20250123	191600	247980630	4415	4415	4415	4415	0
56	20250123	191500	247980630	4415	4415	4415	4415	0
57	20250123	191400	247980630	4415	4415	4415	4415	0
58	20250123	191300	247980630	4415	4415	4415	4415	0
59	20250123	191200	247980630	4415	4415	4415	4415	0
60	20250123	191100	247980630	4415	4415	4415	4415	0
61	20250123	191000	247980630	4415	4415	4415	4415	0
62	20250123	190900	247980630	4415	4415	4415	4415	119
63	20250123	190800	247980630	4415	4415	4415	4415	0
64	20250123	190700	247980630	4415	4415	4415	4415	0
65	20250123	190600	247980630	4415	4415	4415	4415	0
66	20250123	190500	247980630	4415	4415	4415	4415	0
67	20250123	190400	247980630	4415	4415	4415	4415	0
68	20250123	190300	247980630	4415	4415	4415	4415	0
69	20250123	190200	247980630	4415	4415	4415	4415	0
70	20250123	190100	247980630	4415	4415	4415	4415	0
71	20250123	190000	247980630	4415	4415	4415	4415	0
72	20250123	185900	247980630	4415	4415	4415	4415	0
73	20250123	185800	247980630	4415	4415	4415	4415	0
74	20250123	185700	247980630	4415	4415	4415	4415	0
75	20250123	185600	247980630	4415	4415	4415	4415	0
76	20250123	185500	247980630	4415	4415	4415	4415	0
77	20250123	185400	247980630	4415	4415	4415	4415	0
78	20250123	185300	247980630	4415	4415	4415	4415	0
79	20250123	185200	247980630	4415	4415	4415	4415	0
80	20250123	185100	247980630	4415	4415	4415	4415	0
81	20250123	185000	247980630	4415	4415	4415	4415	0
82	20250123	184900	247980630	4415	4415	4415	4415	0
83	20250123	184800	247980630	4415	4415	4415	4415	0
84	20250123	184700	247980630	4415	4415	4415	4415	0
85	20250123	184600	247980630	4415	4415	4415	4415	0
86	20250123	184500	247980630	4415	4415	4415	4415	0
87	20250123	184400	247980630	4415	4415	4415	4415	0
88	20250123	184300	247980630	4415	4415	4415	4415	0
89	20250123	184200	247980630	4415	4415	4415	4415	0
90	20250123	184100	247980630	4415	4415	4415	4415	0
91	20250123	184000	247980630	4415	4415	4415	4415	0
92	20250123	183900	247980630	4415	4415	4415	4415	119
93	20250123	183800	247980630	4415	4415	4415	4415	0
94	20250123	183700	247980630	4415	4415	4415	4415	0
95	20250123	183600	247980630	4415	4415	4415	4415	0
96	20250123	183500	247980630	4415	4415	4415	4415	0
97	20250123	183400	247980630	4415	4415	4415	4415	0
98	20250123	183300	247980630	4415	4415	4415	4415	0
99	20250123	183200	247980630	4415	4415	4415	4415	0
100	20250123	183100	247980630	4415	4415	4415	4415	0
101	20250123	183000	247980630	4415	4415	4415	4415	0
102	20250123	182900	247980630	4415	4415	4415	4415	0
103	20250123	182800	247980630	4415	4415	4415	4415	0
104	20250123	182700	247980630	4415	4415	4415	4415	0
105	20250123	182600	247980630	4415	4415	4415	4415	0
106	20250123	182500	247980630	4415	4415	4415	4415	0
107	20250123	182400	247980630	4415	4415	4415	4415	0
108	20250123	182300	247980630	4415	4415	4415	4415	0
109	20250123	182200	247980630	4415	4415	4415	4415	0
110	20250123	182100	247980630	4415	4415	4415	4415	0
111	20250123	182000	247980630	4415	4415	4415	4415	0
112	20250123	181900	247980630	4415	4415	4415	4415	0
113	20250123	181800	247980630	4415	4415	4415	4415	0
114	20250123	181700	247980630	4415	4415	4415	4415	0
115	20250123	181600	247980630	4415	4415	4415	4415	0
116	20250123	181500	247980630	4415	4415	4415	4415	0
117	20250123	181400	247980630	4415	4415	4415	4415	0
118	20250123	181300	247980630	4415	4415	4415	4415	0
119	20250123	181200	247980630	4415	4415	4415	4415	0
120	20250123	181100	247980630	4415	4415	4415	4415	0
121	20250123	181000	247980630	4415	4415	4415	4415	0
122	20250123	180900	247980630	4415	4415	4415	4415	119
123	20250123	180800	247980630	4415	4415	4415	4415	0
124	20250123	180700	247980630	4415	4415	4415	4415	0
125	20250123	180600	247980630	4415	4415	4415	4415	0
126	20250123	180500	247980630	4415	4415	4415	4415	0
127	20250123	180400	247980630	4415	4415	4415	4415	0
128	20250123	180300	247980630	4415	4415	4415	4415	0
129	20250123	180200	247980630	4415	4415	4415	4415	0
130	20250123	180100	247980630	4415	4415	4415	4415	0
131	20250123	180000	247980630	4415	4415	4415	4415	0
132	20250123	175900	247980630	4415	4415	4415	4415	0
133	20250123	175800	247980630	4415	4415	4415	4415	0
134	20250123	175700	247980630	4415	4415	4415	4415	0
135	20250123	175600	247980630	4415	4415	4415	4415	0
136	20250123	175500	247980630	4415	4415	4415	4415	0
137	20250123	175400	247980630	4415	4415	4415	4415	0
138	20250123	175300	247980630	4415	4415	4415	4415	0
139	20250123	175200	247980630	4415	4415	4415	4415	0
140	20250123	175100	247980630	4415	4415	4415	4415	0
141	20250123	175000	247980630	4415	4415	4415	4415	0
142	20250123	174900	247980630	4415	4415	4415	4415	0
143	20250123	174800	247980630	4415	4415	4415	4415	0
144	20250123	174700	247980630	4415	4415	4415	4415	0
145	20250123	174600	247980630	4415	4415	4415	4415	0
146	20250123	174500	247980630	4415	4415	4415	4415	0
147	20250123	174400	247980630	4415	4415	4415	4415	0
148	20250123	174300	247980630	4415	4415	4415	4415	0
149	20250123	174200	247980630	4415	4415	4415	4415	0
150	20250123	174100	247980630	4415	4415	4415	4415	0
151	20250123	174000	247980630	4415	4415	4415	4415	0
152	20250123	173900	247980630	4415	4415	4415	4415	119
153	20250123	173800	247980630	4415	4415	4415	4415	0
154	20250123	173700	247980630	4415	4415	4415	4415	0
155	20250123	173600	247980630	4415	4415	4415	4415	0
156	20250123	173500	247980630	4415	4415	4415	4415	0
157	20250123	173400	247980630	4415	4415	4415	4415	0
158	20250123	173300	247980630	4415	4415	4415	4415	0
159	20250123	173200	247980630	4415	4415	4415	4415	0
160	20250123	173100	247980630	4415	4415	4415	4415	0
161	20250123	173000	247980630	4415	4415	4415	4415	0
162	20250123	172900	247980630	4415	4415	4415	4415	0
163	20250123	172800	247980630	4415	4415	4415	4415	0
164	20250123	172700	247980630	4415	4415	4415	4415	0
165	20250123	172600	247980630	4415	4415	4415	4415	0
166	20250123	172500	247980630	4415	4415	4415	4415	0
167	20250123	172400	247980630	4415	4415	4415	4415	0
168	20250123	172300	247980630	4415	4415	4415	4415	0
169	20250123	172200	247980630	4415	4415	4415	4415	0
170	20250123	172100	247980630	4415	4415	4415	4415	0
171	20250123	172000	247980630	4415	4415	4415	4415	0
172	20250123	171900	247980630	4415	4415	4415	4415	0
173	20250123	171800	247980630	4415	4415	4415	4415	0
174	20250123	171700	247980630	4415	4415	4415	4415	0
175	20250123	171600	247980630	4415	4415	4415	4415	0
176	20250123	171500	247980630	4415	4415	4415	4415	0
177	20250123	171400	247980630	4415	4415	4415	4415	0
178	20250123	171300	247980630	4415	4415	4415	4415	0
179	20250123	171200	247980630	4415	4415	4415	4415	0
180	20250123	171100	247980630	4415	4415	4415	4415	0
181	20250123	171000	247980630	4415	4415	4415	4415	0
182	20250123	170900	247980630	4415	4415	4415	4415	119
183	20250123	170800	247980630	4415	4415	4415	4415	0
184	20250123	170700	247980630	4415	4415	4415	4415	0
185	20250123	170600	247980630	4415	4415	4415	4415	0
186	20250123	170500	247980630	4415	4415	4415	4415	0
187	20250123	170400	247980630	4415	4415	4415	4415	0
188	20250123	170300	247980630	4415	4415	4415	4415	0
189	20250123	170200	247980630	4415	4415	4415	4415	0
190	20250123	170100	247980630	4415	4415	4415	4415	0
191	20250123	170000	247980630	4415	4415	4415	4415	0
192	20250123	165900	247980630	4415	4415	4415	4415	0
193	20250123	165800	247980630	4415	4415	4415	4415	0
194	20250123	165700	247980630	4415	4415	4415	4415	0
195	20250123	165600	247980630	4415	4415	4415	4415	0
196	20250123	165500	247980630	4415	4415	4415	4415	0
197	20250123	165400	247980630	4415	4415	4415	4415	0
198	20250123	165300	247980630	4415	4415	4415	4415	0
199	20250123	165200	247980630	4415	4415	4415	4415	0
200	20250123	165100	247980630	4415	4415	4415	4415	0
201	20250123	165000	247980630	4415	4415	4415	4415	0
202	20250123	164900	247980630	4415	4415	4415	4415	0
203	20250123	164800	247980630	4415	4415	4415	4415	0
204	20250123	164700	247980630	4415	4415	4415	4415	0
205	20250123	164600	247980630	4415	4415	4415	4415	0
206	20250123	164500	247980630	4415	4415	4415	4415	0
207	20250123	164400	247980630	4415	4415	4415	4415	0
208	20250123	164300	247980630	4415	4415	4415	4415	0
209	20250123	164200	247980630	4415	4415	4415	4415	0
210	20250123	164100	247980630	4415	4415	4415	4415	0
211	20250123	164000	247980630	4415	4415	4415	4415	0
212	20250123	163900	247980630	4415	4415	4415	4415	119
213	20250123	163800	247980630	4415	4415	4415	4415	0
214	20250123	163700	247980630	4415	4415	4415	4415	0
215	20250123	163600	247980630	4415	4415	4415	4415	0
216	20250123	163500	247980630	4415	4415	4415	4415	0
217	20250123	163400	247980630	4415	4415	4415	4415	0
218	20250123	163300	247980630	4415	4415	4415	4415	0
219	20250123	163200	247980630	4415	4415	4415	4415	0
220	20250123	163100	247980630	4415	4415	4415	4415	0
221	20250123	163000	247980630	4415	4415	4415	4415	0
222	20250123	162900	247980630	4415	4415	4415	4415	0
223	20250123	162800	247980630	4415	4415	4415	4415	0
224	20250123	162700	247980630	4415	4415	4415	4415	0
225	20250123	162600	247980630	4415	4415	4415	4415	0
226	20250123	162500	247980630	4415	4415	4415	4415	0
227	20250123	162400	247980630	4415	4415	4415	4415	0
228	20250123	162300	247980630	4415	4415	4415	4415	0
229	20250123	162200	247980630	4415	4415	4415	4415	0
230	20250123	162100	247980630	4415	4415	4415	4415	0
231	20250123	162000	247980630	4415	4415	4415	4415	0
232	20250123	161900	247980630	4415	4415	4415	4415	0
233	20250123	161800	247980630	4415	4415	4415	4415	0
234	20250123	161700	247980630	4415	4415	4415	4415	0
235	20250123	161600	247980630	4415	4415	4415	4415	0
236	20250123	161500	247980630	4415	4415	4415	4415	0
237	20250123	161400	247980630	4415	4415	4415	4415	0
238	20250123	161300	247980630	4415	4415	4415	4415	0
239	20250123	161200	247980630	4415	4415	4415	4415	0
240	20250123	161100	247980630	4415	4415	4415	4415	0
241	20250123	161000	247980630	4415	4415	4415	4415	0
242	20250123	160900	247980630	4415	4415	4415	4415	119
243	20250123	160800	247980630	4415	4415	4415	4415	0
244	20250123	160700	247980630	4415	4415	4415	4415	0
245	20250123	160600	247980630	4415	4415	4415	4415	0
246	20250123	160500	247980630	4415	4415	4415	4415	0
247	20250123	160400	247980630	4415	4415	4415	4415	0
248	20250123	160300	247980630	4415	4415	4415	4415	0
249	20250123	160200	247980630	4415	4415	4415	4415	0
250	20250123	160100	247980630	4415	4415	4415	4415	0
251	20250123	160000	247980630	4415	4415	4415	4415	0
252	20250123	155900	247980630	4415	4415	4415	4415	0
253	20250123	155800	247980630	4415	4415	4415	4415	0
254	20250123	155700	247980630	4415	4415	4415	4415	0
255	20250123	155600	247980630	4415	4415	4415	4415	0
256	20250123	155500	247980630	4415	4415	4415	4415	0
257	20250123	155400	247980630	4415	4415	4415	4415	0
258	20250123	155300	247980630	4415	4415	4415	4415	0
259	20250123	155200	247980630	4415	4415	4415	4415	0
260	20250123	155100	247980630	4415	4415	4415	4415	0
261	20250123	155000	247980630	4415	4415	4415	4415	0
262	20250123	154900	247980630	4415	4415	4415	4415	0
263	20250123	154800	247980630	4415	4415	4415	4415	0
264	20250123	154700	247980630	4415	4415	4415	4415	0
265	20250123	154600	247980630	4415	4415	4415	4415	0
266	20250123	154500	247980630	4415	4415	4415	4415	0
267	20250123	154400	247980630	4415	4415	4415	4415	0
268	20250123	154300	247980630	4415	4415	4415	4415	0
269	20250123	154200	247980630	4415	4415	4415	4415	0
270	20250123	154100	247980630	4415	4415	4415	4415	0
271	20250123	154000	247980630	4415	4415	4415	4415	0
272	20250123	153900	247980630	4415	4415	4415	4415	119
273	20250123	153800	247980630	4415	4415	4415	4415	0
274	20250123	153700	247980630	4415	4415	4415	4415	0
275	20250123	153600	247980630	4415	4415	4415	4415	0
276	20250123	153500	247980630	4415	4415	4415	4415	0
277	20250123	153400	247980630	4415	4415	4415	4415	0
278	20250123	153300	247980630	4415	4415	4415	4415	0
279	20250123	153200	247980630	4415	4415	4415	4415	0
280	20250123	153100	247980630	4415	4415	4415	4415	0
281	20250123	153000	247980630	4415	4415	4415	4415	119
282	20250123	152900	247455245	4380	4380	4380	4380	0
283	20250123	152800	247455245	4380	4380	4380	4380	0
284	20250123	152700	247455245	4380	4380	4380	4380	0
285	20250123	152600	247455245	4380	4380	4380	4380	0
286	20250123	152500	247455245	4380	4380	4380	4380	0
287	20250123	152400	247455245	4380	4380	4380	4380	0
288	20250123	152300	247455245	4380	4380	4380	4380	0
289	20250123	152200	247455245	4380	4380	4380	4380	0
290	20250123	152100	247455245	4380	4380	4380	4380	0
291	20250123	152000	247455245	4380	4380	4380	4380	0
292	20250123	151900	247455245	4380	4405	4425	4380	12
293	20250123	151800	247402485	4380	4380	4380	4380	0
294	20250123	151700	247402485	4380	4380	4380	4380	1000
295	20250123	151600	243022485	4380	4405	4405	4380	82
296	20250123	151500	242662575	4405	4405	4405	4405	0
297	20250123	151400	242662575	4405	4405	4405	4405	70
298	20250123	151300	242354225	4405	4405	4405	4405	0
299	20250123	151200	242354225	4405	4405	4405	4405	702
300	20250123	151100	239261915	4395	4390	4395	4390	372
301	20250123	151000	237627195	4365	4365	4365	4365	5
302	20250123	150900	237605370	4365	4395	4395	4365	149
303	20250123	150800	236953255	4395	4395	4395	4395	122
304	20250123	150700	236417065	4395	4395	4395	4395	0
305	20250123	150600	236417065	4395	4395	4395	4395	500
306	20250123	150500	234219565	4395	4395	4395	4395	0
307	20250123	150400	234219565	4395	4395	4395	4395	0
308	20250123	150300	234219565	4395	4395	4395	4395	0
309	20250123	150200	234219565	4395	4395	4395	4395	0
310	20250123	150100	234219565	4395	4395	4395	4395	0
311	20250123	150000	234219565	4395	4395	4395	4395	8
312	20250123	145900	234184405	4390	4390	4390	4390	200
313	20250123	145800	233306405	4390	4390	4390	4390	89
314	20250123	145700	232915695	4375	4375	4375	4375	3
315	20250123	145600	232902570	4355	4355	4355	4355	0
316	20250123	145500	232902570	4355	4355	4355	4355	0
317	20250123	145400	232902570	4355	4355	4355	4355	0
318	20250123	145300	232902570	4355	4355	4355	4355	0
319	20250123	145200	232902570	4355	4355	4355	4355	0
320	20250123	145100	232902570	4355	4355	4355	4355	0
321	20250123	145000	232902570	4355	4355	4355	4355	0
322	20250123	144900	232902570	4355	4355	4355	4355	3
323	20250123	144800	232889505	4360	4360	4360	4360	0
324	20250123	144700	232889505	4360	4360	4360	4360	111
325	20250123	144600	232405545	4405	4405	4405	4405	0
326	20250123	144500	232405545	4405	4405	4405	4405	0
327	20250123	144400	232405545	4405	4405	4405	4405	0
328	20250123	144300	232405545	4405	4405	4405	4405	0
329	20250123	144200	232405545	4405	4405	4405	4405	0
330	20250123	144100	232405545	4405	4405	4405	4405	0
331	20250123	144000	232405545	4405	4405	4405	4405	2
332	20250123	143900	232396735	4400	4400	4400	4400	0
333	20250123	143800	232396735	4400	4400	4400	4400	0
334	20250123	143700	232396735	4400	4400	4400	4400	0
335	20250123	143600	232396735	4400	4400	4400	4400	0
336	20250123	143500	232396735	4400	4400	4400	4400	0
337	20250123	143400	232396735	4400	4400	4400	4400	0
338	20250123	143300	232396735	4400	4400	4400	4400	0
339	20250123	143200	232396735	4400	4395	4400	4395	3
340	20250123	143100	232383540	4360	4360	4360	4360	99
341	20250123	143000	231951900	4395	4395	4395	4395	0
342	20250123	142900	231951900	4395	4395	4395	4395	0
343	20250123	142800	231951900	4395	4395	4395	4395	0
344	20250123	142700	231951900	4395	4395	4395	4395	0
345	20250123	142600	231951900	4395	4395	4395	4395	3
346	20250123	142500	231938715	4395	4395	4395	4395	0
347	20250123	142400	231938715	4395	4370	4395	4370	3635
348	20250123	142300	215973460	4350	4350	4350	4350	0
349	20250123	142200	215973460	4350	4350	4350	4350	0
350	20250123	142100	215973460	4350	4350	4350	4350	0
351	20250123	142000	215973460	4350	4350	4350	4350	0
352	20250123	141900	215973460	4350	4350	4350	4350	0
353	20250123	141800	215973460	4350	4350	4350	4350	0
354	20250123	141700	215973460	4350	4350	4350	4350	0
355	20250123	141600	215973460	4350	4350	4350	4350	0
356	20250123	141500	215973460	4350	4350	4350	4350	0
357	20250123	141400	215973460	4350	4370	4370	4350	290
358	20250123	141300	214706360	4350	4350	4350	4350	0
359	20250123	141200	214706360	4350	4350	4350	4350	0
360	20250123	141100	214706360	4350	4350	4350	4350	220
361	20250123	141000	213749360	4350	4350	4350	4350	0
362	20250123	140900	213749360	4350	4350	4350	4350	0
363	20250123	140800	213749360	4350	4350	4350	4350	287
364	20250123	140700	212500910	4345	4345	4345	4345	0
365	20250123	140600	212500910	4345	4345	4345	4345	0
366	20250123	140500	212500910	4345	4345	4345	4345	0
367	20250123	140400	212500910	4345	4345	4345	4345	0
368	20250123	140300	212500910	4345	4345	4345	4345	0
369	20250123	140200	212500910	4345	4345	4345	4345	0
370	20250123	140100	212500910	4345	4345	4345	4345	0
371	20250123	140000	212500910	4345	4345	4345	4345	0
372	20250123	135900	212500910	4345	4350	4350	4345	300
373	20250123	135800	211196425	4350	4350	4350	4350	0
374	20250123	135700	211196425	4350	4350	4350	4350	0
375	20250123	135600	211196425	4350	4350	4350	4350	0
376	20250123	135500	211196425	4350	4350	4350	4350	0
377	20250123	135400	211196425	4350	4350	4350	4350	0
378	20250123	135300	211196425	4350	4350	4350	4350	403
379	20250123	135200	209443375	4350	4350	4350	4350	0
380	20250123	135100	209443375	4350	4350	4350	4350	0
381	20250123	135000	209443375	4350	4350	4350	4350	0
382	20250123	134900	209443375	4350	4350	4350	4350	0
383	20250123	134800	209443375	4350	4350	4350	4350	60
384	20250123	134700	209182375	4350	4350	4350	4350	1000
385	20250123	134600	204832375	4375	4375	4375	4375	0
386	20250123	134500	204832375	4375	4375	4375	4375	0
387	20250123	134400	204832375	4375	4375	4375	4375	0
388	20250123	134300	204832375	4375	4375	4375	4375	0
389	20250123	134200	204832375	4375	4375	4375	4375	0
390	20250123	134100	204832375	4375	4375	4375	4375	0
391	20250123	134000	204832375	4375	4375	4375	4375	0
392	20250123	133900	204832375	4375	4375	4375	4375	0
393	20250123	133800	204832375	4375	4375	4375	4375	0
394	20250123	133700	204832375	4375	4375	4375	4375	0
395	20250123	133600	204832375	4375	4375	4375	4375	0
396	20250123	133500	204832375	4375	4375	4375	4375	0
397	20250123	133400	204832375	4375	4375	4375	4375	1
398	20250123	133300	204828000	4375	4375	4375	4375	0
399	20250123	133200	204828000	4375	4375	4375	4375	0
400	20250123	133100	204828000	4375	4375	4375	4375	0
401	20250123	133000	204828000	4375	4375	4375	4375	0
402	20250123	132900	204828000	4375	4375	4375	4375	0
403	20250123	132800	204828000	4375	4375	4375	4375	20
404	20250123	132700	204740500	4375	4375	4375	4375	0
405	20250123	132600	204740500	4375	4375	4375	4375	0
406	20250123	132500	204740500	4375	4375	4375	4375	0
407	20250123	132400	204740500	4375	4375	4375	4375	0
408	20250123	132300	204740500	4375	4375	4375	4375	0
409	20250123	132200	204740500	4375	4375	4375	4375	0
410	20250123	132100	204740500	4375	4375	4375	4375	0
411	20250123	132000	204740500	4375	4375	4375	4375	0
412	20250123	131900	204740500	4375	4375	4375	4375	0
413	20250123	131800	204740500	4375	4375	4375	4375	7
414	20250123	131700	204709875	4375	4375	4375	4375	0
415	20250123	131600	204709875	4375	4375	4375	4375	0
416	20250123	131500	204709875	4375	4375	4375	4375	0
417	20250123	131400	204709875	4375	4375	4375	4375	0
418	20250123	131300	204709875	4375	4375	4375	4375	0
419	20250123	131200	204709875	4375	4365	4375	4365	1421
420	20250123	131100	198496495	4330	4330	4330	4330	200
421	20250123	131000	197630495	4370	4370	4370	4370	0
422	20250123	130900	197630495	4370	4370	4370	4370	0
423	20250123	130800	197630495	4370	4370	4370	4370	1
424	20250123	130700	197626125	4370	4370	4370	4370	0
425	20250123	130600	197626125	4370	4370	4370	4370	1
426	20250123	130500	197621755	4370	4365	4370	4365	57
427	20250123	130400	197372940	4365	4365	4365	4365	8
428	20250123	130300	197338020	4380	4380	4380	4380	0
429	20250123	130200	197338020	4380	4380	4380	4380	0
430	20250123	130100	197338020	4380	4375	4380	4375	7
431	20250123	130000	197307375	4330	4365	4365	4330	1322
432	20250123	125900	191569230	4390	4390	4390	4390	0
433	20250123	125800	191569230	4390	4390	4390	4390	0
434	20250123	125700	191569230	4390	4370	4390	4370	1540
435	20250123	125600	184812430	4360	4360	4360	4360	0
436	20250123	125500	184812430	4360	4360	4360	4360	0
437	20250123	125400	184812430	4360	4360	4360	4360	0
438	20250123	125300	184812430	4360	4360	4360	4360	0
439	20250123	125200	184812430	4360	4360	4360	4360	103
440	20250123	125100	184363350	4360	4360	4360	4360	0
441	20250123	125000	184363350	4360	4355	4360	4355	35
442	20250123	124900	184210920	4360	4335	4360	4325	10454
443	20250123	124800	138932640	4365	4365	4365	4365	0
444	20250123	124700	138932640	4365	4365	4365	4365	50
445	20250123	124600	138714390	4375	4375	4375	4375	0
446	20250123	124500	138714390	4375	4375	4375	4375	0
447	20250123	124400	138714390	4375	4375	4375	4375	0
448	20250123	124300	138714390	4375	4375	4375	4375	0
449	20250123	124200	138714390	4375	4375	4375	4375	0
450	20250123	124100	138714390	4375	4375	4375	4375	0
451	20250123	124000	138714390	4375	4375	4375	4375	0
452	20250123	123900	138714390	4375	4375	4375	4375	10
453	20250123	123800	138670640	4365	4365	4365	4365	50
454	20250123	123700	138452390	4335	4350	4350	4335	430
455	20250123	123600	136584810	4355	4355	4355	4355	0
456	20250123	123500	136584810	4355	4355	4355	4355	1
457	20250123	123400	136580455	4350	4350	4350	4350	0
458	20250123	123300	136580455	4350	4350	4350	4350	0
459	20250123	123200	136580455	4350	4350	4350	4350	0
460	20250123	123100	136580455	4350	4350	4350	4350	0
461	20250123	123000	136580455	4350	4350	4350	4350	459
462	20250123	122900	134583805	4370	4370	4370	4370	0
463	20250123	122800	134583805	4370	4370	4370	4370	0
464	20250123	122700	134583805	4370	4370	4370	4370	0
465	20250123	122600	134583805	4370	4370	4370	4370	0
466	20250123	122500	134583805	4370	4370	4370	4370	0
467	20250123	122400	134583805	4370	4370	4370	4370	0
468	20250123	122300	134583805	4370	4370	4370	4370	2
469	20250123	122200	134575065	4345	4345	4345	4345	0
470	20250123	122100	134575065	4345	4345	4345	4345	0
471	20250123	122000	134575065	4345	4345	4345	4345	0
472	20250123	121900	134575065	4345	4360	4360	4345	211
473	20250123	121800	133657390	4375	4375	4375	4375	0
474	20250123	121700	133657390	4375	4375	4375	4375	0
475	20250123	121600	133657390	4375	4375	4375	4375	0
476	20250123	121500	133657390	4375	4375	4375	4375	2
477	20250123	121400	133648640	4375	4375	4375	4375	0
478	20250123	121300	133648640	4375	4375	4375	4375	0
479	20250123	121200	133648640	4375	4375	4375	4375	229
480	20250123	121100	132646765	4375	4375	4375	4375	0
481	20250123	121000	132646765	4375	4375	4375	4375	0
482	20250123	120900	132646765	4375	4375	4375	4375	0
483	20250123	120800	132646765	4375	4375	4375	4375	0
484	20250123	120700	132646765	4375	4375	4375	4375	0
485	20250123	120600	132646765	4375	4375	4375	4375	0
486	20250123	120500	132646765	4375	4375	4375	4375	0
487	20250123	120400	132646765	4375	4375	4375	4375	0
488	20250123	120300	132646765	4375	4375	4375	4375	0
489	20250123	120200	132646765	4375	4375	4375	4375	0
490	20250123	120100	132646765	4375	4375	4375	4375	0
491	20250123	120000	132646765	4375	4375	4375	4375	0
492	20250123	115900	132646765	4375	4375	4375	4375	0
493	20250123	115800	132646765	4375	4375	4375	4375	0
494	20250123	115700	132646765	4375	4375	4375	4375	0
495	20250123	115600	132646765	4375	4375	4375	4375	0
496	20250123	115500	132646765	4375	4375	4375	4375	0
497	20250123	115400	132646765	4375	4375	4375	4375	100
498	20250123	115300	132209265	4375	4375	4375	4375	0
499	20250123	115200	132209265	4375	4375	4375	4375	100
500	20250123	115100	131771765	4375	4375	4375	4375	120
501	20250123	115000	131246765	4370	4370	4370	4370	40
502	20250123	114900	131071965	4375	4375	4375	4375	0
503	20250123	114800	131071965	4375	4375	4375	4375	0
504	20250123	114700	131071965	4375	4375	4375	4375	0
505	20250123	114600	131071965	4375	4375	4375	4375	0
506	20250123	114500	131071965	4375	4375	4375	4375	0
507	20250123	114400	131071965	4375	4375	4375	4375	0
508	20250123	114300	131071965	4375	4375	4375	4375	126
509	20250123	114200	130520715	4365	4365	4365	4365	0
510	20250123	114100	130520715	4365	4365	4365	4365	0
511	20250123	114000	130520715	4365	4365	4365	4365	0
512	20250123	113900	130520715	4365	4365	4365	4365	7
513	20250123	113800	130490160	4365	4365	4365	4365	0
514	20250123	113700	130490160	4365	4365	4365	4365	300
515	20250123	113600	129180660	4350	4350	4350	4350	0
516	20250123	113500	129180660	4350	4350	4350	4350	0
517	20250123	113400	129180660	4350	4350	4350	4350	100
518	20250123	113300	128745660	4360	4365	4365	4340	3550
519	20250123	113200	113312780	4360	4360	4360	4360	0
520	20250123	113100	113312780	4360	4360	4360	4360	0
521	20250123	113000	113312780	4360	4360	4360	4360	0
522	20250123	112900	113312780	4360	4360	4360	4360	0
523	20250123	112800	113312780	4360	4360	4360	4360	0
524	20250123	112700	113312780	4360	4360	4360	4360	0
525	20250123	112600	113312780	4360	4360	4360	4360	0
526	20250123	112500	113312780	4360	4370	4370	4360	1100
527	20250123	112400	108512485	4380	4380	4380	4380	0
528	20250123	112300	108512485	4380	4380	4380	4380	0
529	20250123	112200	108512485	4380	4385	4385	4380	383
530	20250123	112100	106834935	4390	4390	4390	4390	1
531	20250123	112000	106830545	4385	4385	4385	4385	41
532	20250123	111900	106650760	4385	4390	4390	4380	1171
533	20250123	111800	101515980	4390	4395	4395	4390	92
534	20250123	111700	101111680	4405	4405	4405	4405	0
535	20250123	111600	101111680	4405	4405	4405	4405	0
536	20250123	111500	101111680	4405	4405	4405	4405	0
537	20250123	111400	101111680	4405	4405	4405	4405	0
538	20250123	111300	101111680	4405	4405	4405	4405	0
539	20250123	111200	101111680	4405	4405	4405	4405	0
540	20250123	111100	101111680	4405	4405	4405	4405	0
541	20250123	111000	101111680	4405	4405	4405	4405	0
542	20250123	110900	101111680	4405	4405	4405	4405	0
543	20250123	110800	101111680	4405	4405	4405	4405	0
544	20250123	110700	101111680	4405	4405	4405	4405	0
545	20250123	110600	101111680	4405	4405	4405	4405	0
546	20250123	110500	101111680	4405	4405	4405	4405	0
547	20250123	110400	101111680	4405	4405	4405	4405	0
548	20250123	110300	101111680	4405	4405	4405	4405	0
549	20250123	110200	101111680	4405	4405	4405	4405	100
550	20250123	110100	100671180	4405	4405	4405	4405	0
551	20250123	110000	100671180	4405	4405	4405	4405	0
552	20250123	105900	100671180	4405	4405	4405	4405	0
553	20250123	105800	100671180	4405	4405	4405	4405	0
554	20250123	105700	100671180	4405	4405	4405	4405	0
555	20250123	105600	100671180	4405	4405	4405	4405	0
556	20250123	105500	100671180	4405	4405	4405	4405	0
557	20250123	105400	100671180	4405	4405	4405	4405	0
558	20250123	105300	100671180	4405	4405	4405	4405	1
559	20250123	105200	100666775	4385	4385	4385	4385	0
560	20250123	105100	100666775	4385	4385	4385	4385	0
561	20250123	105000	100666775	4385	4385	4385	4385	0
562	20250123	104900	100666775	4385	4385	4385	4385	0
563	20250123	104800	100666775	4385	4385	4385	4385	56
564	20250123	104700	100421215	4385	4385	4385	4385	1000
565	20250123	104600	96036215	4415	4415	4415	4415	0
566	20250123	104500	96036215	4415	4415	4415	4415	0
567	20250123	104400	96036215	4415	4415	4415	4415	0
568	20250123	104300	96036215	4415	4415	4415	4415	0
569	20250123	104200	96036215	4415	4415	4415	4415	22
570	20250123	104100	95939085	4430	4430	4430	4430	0
571	20250123	104000	95939085	4430	4430	4430	4430	0
572	20250123	103900	95939085	4430	4430	4430	4430	0
573	20250123	103800	95939085	4430	4430	4430	4430	0
574	20250123	103700	95939085	4430	4430	4430	4430	0
575	20250123	103600	95939085	4430	4400	4430	4400	26
576	20250123	103500	95824385	4400	4400	4400	4400	0
577	20250123	103400	95824385	4400	4400	4400	4400	0
578	20250123	103300	95824385	4400	4400	4400	4400	0
579	20250123	103200	95824385	4400	4400	4400	4400	0
580	20250123	103100	95824385	4400	4400	4400	4400	1
581	20250123	103000	95819985	4380	4380	4380	4380	0
582	20250123	102900	95819985	4380	4380	4380	4380	0
583	20250123	102800	95819985	4380	4380	4380	4380	0
584	20250123	102700	95819985	4380	4380	4380	4380	0
585	20250123	102600	95819985	4380	4380	4380	4380	0
586	20250123	102500	95819985	4380	4380	4380	4380	0
587	20250123	102400	95819985	4380	4380	4380	4380	30
588	20250123	102300	95688585	4380	4380	4380	4380	5
589	20250123	102200	95666685	4365	4365	4365	4365	0
590	20250123	102100	95666685	4365	4365	4365	4365	0
591	20250123	102000	95666685	4365	4365	4365	4365	0
592	20250123	101900	95666685	4365	4365	4365	4365	500
593	20250123	101800	93484185	4365	4365	4365	4365	0
594	20250123	101700	93484185	4365	4365	4365	4365	240
595	20250123	101600	92436585	4385	4385	4385	4385	0
596	20250123	101500	92436585	4385	4385	4385	4385	300
597	20250123	101400	91121085	4385	4385	4385	4385	0
598	20250123	101300	91121085	4385	4370	4385	4360	498
599	20250123	101200	88947780	4370	4370	4370	4370	0
600	20250123	101100	88947780	4370	4365	4370	4365	2
601	20250123	101000	88939045	4365	4365	4365	4365	0
602	20250123	100900	88939045	4365	4365	4365	4365	0
603	20250123	100800	88939045	4365	4365	4365	4365	0
604	20250123	100700	88939045	4365	4365	4365	4365	2
605	20250123	100600	88930315	4365	4365	4365	4365	0
606	20250123	100500	88930315	4365	4365	4365	4365	1
607	20250123	100400	88925950	4360	4360	4360	4360	0
608	20250123	100300	88925950	4360	4370	4370	4360	227
609	20250123	100200	87935360	4365	4365	4365	4365	0
610	20250123	100100	87935360	4365	4365	4365	4365	600
611	20250123	100000	85316360	4370	4370	4370	4370	1
612	20250123	095900	85311990	4365	4365	4365	4365	0
613	20250123	095800	85311990	4365	4365	4365	4365	0
614	20250123	095700	85311990	4365	4365	4365	4365	0
615	20250123	095600	85311990	4365	4365	4365	4365	0
616	20250123	095500	85311990	4365	4365	4365	4365	0
617	20250123	095400	85311990	4365	4365	4365	4365	0
618	20250123	095300	85311990	4365	4365	4365	4365	5
619	20250123	095200	85290165	4370	4370	4370	4370	0
620	20250123	095100	85290165	4370	4360	4380	4355	181
621	20250123	095000	84499350	4375	4375	4375	4375	501
622	20250123	094900	82307475	4375	4375	4375	4375	2
623	20250123	094800	82298725	4375	4375	4375	4375	0
624	20250123	094700	82298725	4375	4375	4375	4375	0
625	20250123	094600	82298725	4375	4375	4375	4375	0
626	20250123	094500	82298725	4375	4375	4375	4375	0
627	20250123	094400	82298725	4375	4375	4375	4375	5
628	20250123	094300	82276850	4375	4375	4375	4375	0
629	20250123	094200	82276850	4375	4375	4375	4375	100
630	20250123	094100	81839350	4375	4375	4375	4375	0
631	20250123	094000	81839350	4375	4375	4375	4375	100
632	20250123	093900	81401850	4375	4375	4375	4375	0
633	20250123	093800	81401850	4375	4375	4375	4375	1
634	20250123	093700	81397475	4375	4375	4375	4375	0
635	20250123	093600	81397475	4375	4375	4375	4375	0
636	20250123	093500	81397475	4375	4375	4375	4375	0
637	20250123	093400	81397475	4375	4375	4375	4375	1
638	20250123	093300	81393100	4365	4340	4365	4340	266
639	20250123	093200	80234805	4340	4340	4340	4340	5
640	20250123	093100	80213105	4340	4350	4350	4340	9
641	20250123	093000	80173975	4350	4350	4350	4345	30
642	20250123	092900	80043525	4350	4355	4355	4350	156
643	20250123	092800	79364875	4350	4385	4385	4350	1881
644	20250123	092700	71159475	4425	4425	4425	4425	0
645	20250123	092600	71159475	4425	4400	4425	4390	9022
646	20250123	092500	31532660	4435	4425	4435	4425	10
647	20250123	092400	31488385	4420	4420	4420	4420	61
648	20250123	092300	31218765	4405	4415	4415	4405	275
649	20250123	092200	30004690	4410	4410	4410	4410	0
650	20250123	092100	30004690	4410	4410	4410	4410	0
651	20250123	092000	30004690	4410	4410	4410	4410	0
652	20250123	091900	30004690	4410	4410	4410	4410	100
653	20250123	091800	29563690	4415	4415	4415	4415	0
654	20250123	091700	29563690	4415	4415	4415	4415	0
655	20250123	091600	29563690	4415	4415	4415	4415	0
656	20250123	091500	29563690	4415	4415	4415	4415	1
657	20250123	091400	29559275	4395	4395	4395	4395	0
658	20250123	091300	29559275	4395	4395	4395	4395	0
659	20250123	091200	29559275	4395	4395	4395	4395	0
660	20250123	091100	29559275	4395	4400	4400	4395	5300
661	20250123	091000	6262625	4430	4410	4430	4410	5
662	20250123	090900	6240525	4400	4400	4400	4400	128
663	20250123	090800	5677325	4395	4395	4395	4395	2
664	20250123	090700	5668535	4400	4395	4400	4395	56
665	20250123	090600	5422140	4400	4400	4400	4400	10
666	20250123	090500	5378140	4400	4400	4400	4400	0
667	20250123	090400	5378140	4400	4400	4400	4400	0
668	20250123	090300	5378140	4400	4400	4400	4400	1
669	20250123	090200	5373740	4400	4400	4400	4400	0
670	20250123	090100	5373740	4400	4400	4400	4400	38
671	20250123	090000	5206540	4390	4390	4390	4390	1186