KissMeData/014440/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190000	594397640	3930	3930	3930	3930	5334
3	20250124	185900	594397640	3930	3930	3930	3930	0
4	20250124	185800	594397640	3930	3930	3930	3930	0
5	20250124	185700	594397640	3930	3930	3930	3930	0
6	20250124	185600	594397640	3930	3930	3930	3930	0
7	20250124	185500	594397640	3930	3930	3930	3930	0
8	20250124	185400	594397640	3930	3930	3930	3930	0
9	20250124	185300	594397640	3930	3930	3930	3930	0
10	20250124	185200	594397640	3930	3930	3930	3930	0
11	20250124	185100	594397640	3930	3930	3930	3930	0
12	20250124	185000	594397640	3930	3930	3930	3930	0
13	20250124	184900	594397640	3930	3930	3930	3930	0
14	20250124	184800	594397640	3930	3930	3930	3930	0
15	20250124	184700	594397640	3930	3930	3930	3930	0
16	20250124	184600	594397640	3930	3930	3930	3930	0
17	20250124	184500	594397640	3930	3930	3930	3930	0
18	20250124	184400	594397640	3930	3930	3930	3930	0
19	20250124	184300	594397640	3930	3930	3930	3930	0
20	20250124	184200	594397640	3930	3930	3930	3930	0
21	20250124	184100	594397640	3930	3930	3930	3930	0
22	20250124	184000	594397640	3930	3930	3930	3930	0
23	20250124	183900	594397640	3930	3930	3930	3930	0
24	20250124	183800	594397640	3930	3930	3930	3930	0
25	20250124	183700	594397640	3930	3930	3930	3930	0
26	20250124	183600	594397640	3930	3930	3930	3930	0
27	20250124	183500	594397640	3930	3930	3930	3930	0
28	20250124	183400	594397640	3930	3930	3930	3930	0
29	20250124	183300	594397640	3930	3930	3930	3930	0
30	20250124	183200	594397640	3930	3930	3930	3930	0
31	20250124	183100	594397640	3930	3930	3930	3930	0
32	20250124	183000	594397640	3930	3930	3930	3930	5334
33	20250124	182900	594397640	3930	3930	3930	3930	0
34	20250124	182800	594397640	3930	3930	3930	3930	0
35	20250124	182700	594397640	3930	3930	3930	3930	0
36	20250124	182600	594397640	3930	3930	3930	3930	0
37	20250124	182500	594397640	3930	3930	3930	3930	0
38	20250124	182400	594397640	3930	3930	3930	3930	0
39	20250124	182300	594397640	3930	3930	3930	3930	0
40	20250124	182200	594397640	3930	3930	3930	3930	0
41	20250124	182100	594397640	3930	3930	3930	3930	0
42	20250124	182000	594397640	3930	3930	3930	3930	0
43	20250124	181900	594397640	3930	3930	3930	3930	0
44	20250124	181800	594397640	3930	3930	3930	3930	0
45	20250124	181700	594397640	3930	3930	3930	3930	0
46	20250124	181600	594397640	3930	3930	3930	3930	0
47	20250124	181500	594397640	3930	3930	3930	3930	0
48	20250124	181400	594397640	3930	3930	3930	3930	0
49	20250124	181300	594397640	3930	3930	3930	3930	0
50	20250124	181200	594397640	3930	3930	3930	3930	0
51	20250124	181100	594397640	3930	3930	3930	3930	0
52	20250124	181000	594397640	3930	3930	3930	3930	0
53	20250124	180900	594397640	3930	3930	3930	3930	0
54	20250124	180800	594397640	3930	3930	3930	3930	0
55	20250124	180700	594397640	3930	3930	3930	3930	0
56	20250124	180600	594397640	3930	3930	3930	3930	0
57	20250124	180500	594397640	3930	3930	3930	3930	0
58	20250124	180400	594397640	3930	3930	3930	3930	0
59	20250124	180300	594397640	3930	3930	3930	3930	0
60	20250124	180200	594397640	3930	3930	3930	3930	0
61	20250124	180100	594397640	3930	3930	3930	3930	0
62	20250124	180000	594397640	3930	3930	3930	3930	5334
63	20250124	175900	594397640	3930	3930	3930	3930	0
64	20250124	175800	594397640	3930	3930	3930	3930	0
65	20250124	175700	594397640	3930	3930	3930	3930	0
66	20250124	175600	594397640	3930	3930	3930	3930	0
67	20250124	175500	594397640	3930	3930	3930	3930	0
68	20250124	175400	594397640	3930	3930	3930	3930	0
69	20250124	175300	594397640	3930	3930	3930	3930	0
70	20250124	175200	594397640	3930	3930	3930	3930	0
71	20250124	175100	594397640	3930	3930	3930	3930	0
72	20250124	175000	594397640	3930	3930	3930	3930	0
73	20250124	174900	594397640	3930	3930	3930	3930	0
74	20250124	174800	594397640	3930	3930	3930	3930	0
75	20250124	174700	594397640	3930	3930	3930	3930	0
76	20250124	174600	594397640	3930	3930	3930	3930	0
77	20250124	174500	594397640	3930	3930	3930	3930	0
78	20250124	174400	594397640	3930	3930	3930	3930	0
79	20250124	174300	594397640	3930	3930	3930	3930	0
80	20250124	174200	594397640	3930	3930	3930	3930	0
81	20250124	174100	594397640	3930	3930	3930	3930	0
82	20250124	174000	594397640	3930	3930	3930	3930	0
83	20250124	173900	594397640	3930	3930	3930	3930	0
84	20250124	173800	594397640	3930	3930	3930	3930	0
85	20250124	173700	594397640	3930	3930	3930	3930	0
86	20250124	173600	594397640	3930	3930	3930	3930	0
87	20250124	173500	594397640	3930	3930	3930	3930	0
88	20250124	173400	594397640	3930	3930	3930	3930	0
89	20250124	173300	594397640	3930	3930	3930	3930	0
90	20250124	173200	594397640	3930	3930	3930	3930	0
91	20250124	173100	594397640	3930	3930	3930	3930	0
92	20250124	173000	594397640	3930	3930	3930	3930	5334
93	20250124	172900	594397640	3930	3930	3930	3930	0
94	20250124	172800	594397640	3930	3930	3930	3930	0
95	20250124	172700	594397640	3930	3930	3930	3930	0
96	20250124	172600	594397640	3930	3930	3930	3930	0
97	20250124	172500	594397640	3930	3930	3930	3930	0
98	20250124	172400	594397640	3930	3930	3930	3930	0
99	20250124	172300	594397640	3930	3930	3930	3930	0
100	20250124	172200	594397640	3930	3930	3930	3930	0
101	20250124	172100	594397640	3930	3930	3930	3930	0
102	20250124	172000	594397640	3930	3930	3930	3930	0
103	20250124	171900	594397640	3930	3930	3930	3930	0
104	20250124	171800	594397640	3930	3930	3930	3930	0
105	20250124	171700	594397640	3930	3930	3930	3930	0
106	20250124	171600	594397640	3930	3930	3930	3930	0
107	20250124	171500	594397640	3930	3930	3930	3930	0
108	20250124	171400	594397640	3930	3930	3930	3930	0
109	20250124	171300	594397640	3930	3930	3930	3930	0
110	20250124	171200	594397640	3930	3930	3930	3930	0
111	20250124	171100	594397640	3930	3930	3930	3930	0
112	20250124	171000	594397640	3930	3930	3930	3930	0
113	20250124	170900	594397640	3930	3930	3930	3930	0
114	20250124	170800	594397640	3930	3930	3930	3930	0
115	20250124	170700	594397640	3930	3930	3930	3930	0
116	20250124	170600	594397640	3930	3930	3930	3930	0
117	20250124	170500	594397640	3930	3930	3930	3930	0
118	20250124	170400	594397640	3930	3930	3930	3930	0
119	20250124	170300	594397640	3930	3930	3930	3930	0
120	20250124	170200	594397640	3930	3930	3930	3930	0
121	20250124	170100	594397640	3930	3930	3930	3930	0
122	20250124	170000	594397640	3930	3930	3930	3930	5334
123	20250124	165900	594397640	3930	3930	3930	3930	0
124	20250124	165800	594397640	3930	3930	3930	3930	0
125	20250124	165700	594397640	3930	3930	3930	3930	0
126	20250124	165600	594397640	3930	3930	3930	3930	0
127	20250124	165500	594397640	3930	3930	3930	3930	0
128	20250124	165400	594397640	3930	3930	3930	3930	0
129	20250124	165300	594397640	3930	3930	3930	3930	0
130	20250124	165200	594397640	3930	3930	3930	3930	0
131	20250124	165100	594397640	3930	3930	3930	3930	0
132	20250124	165000	594397640	3930	3930	3930	3930	0
133	20250124	164900	594397640	3930	3930	3930	3930	0
134	20250124	164800	594397640	3930	3930	3930	3930	0
135	20250124	164700	594397640	3930	3930	3930	3930	0
136	20250124	164600	594397640	3930	3930	3930	3930	0
137	20250124	164500	594397640	3930	3930	3930	3930	0
138	20250124	164400	594397640	3930	3930	3930	3930	0
139	20250124	164300	594397640	3930	3930	3930	3930	0
140	20250124	164200	594397640	3930	3930	3930	3930	0
141	20250124	164100	594397640	3930	3930	3930	3930	0
142	20250124	164000	594397640	3930	3930	3930	3930	0
143	20250124	163900	594397640	3930	3930	3930	3930	0
144	20250124	163800	594397640	3930	3930	3930	3930	0
145	20250124	163700	594397640	3930	3930	3930	3930	0
146	20250124	163600	594397640	3930	3930	3930	3930	0
147	20250124	163500	594397640	3930	3930	3930	3930	0
148	20250124	163400	594397640	3930	3930	3930	3930	0
149	20250124	163300	594397640	3930	3930	3930	3930	0
150	20250124	163200	594397640	3930	3930	3930	3930	0
151	20250124	163100	594397640	3930	3930	3930	3930	0
152	20250124	163000	594397640	3930	3930	3930	3930	5334
153	20250124	162900	594397640	3930	3930	3930	3930	0
154	20250124	162800	594397640	3930	3930	3930	3930	0
155	20250124	162700	594397640	3930	3930	3930	3930	0
156	20250124	162600	594397640	3930	3930	3930	3930	0
157	20250124	162500	594397640	3930	3930	3930	3930	0
158	20250124	162400	594397640	3930	3930	3930	3930	0
159	20250124	162300	594397640	3930	3930	3930	3930	0
160	20250124	162200	594397640	3930	3930	3930	3930	0
161	20250124	162100	594397640	3930	3930	3930	3930	0
162	20250124	162000	594397640	3930	3930	3930	3930	0
163	20250124	161900	594397640	3930	3930	3930	3930	0
164	20250124	161800	594397640	3930	3930	3930	3930	0
165	20250124	161700	594397640	3930	3930	3930	3930	0
166	20250124	161600	594397640	3930	3930	3930	3930	0
167	20250124	161500	594397640	3930	3930	3930	3930	0
168	20250124	161400	594397640	3930	3930	3930	3930	0
169	20250124	161300	594397640	3930	3930	3930	3930	0
170	20250124	161200	594397640	3930	3930	3930	3930	0
171	20250124	161100	594397640	3930	3930	3930	3930	0
172	20250124	161000	594397640	3930	3930	3930	3930	0
173	20250124	160900	594397640	3930	3930	3930	3930	0
174	20250124	160800	594397640	3930	3930	3930	3930	0
175	20250124	160700	594397640	3930	3930	3930	3930	0
176	20250124	160600	594397640	3930	3930	3930	3930	0
177	20250124	160500	594397640	3930	3930	3930	3930	0
178	20250124	160400	594397640	3930	3930	3930	3930	0
179	20250124	160300	594397640	3930	3930	3930	3930	0
180	20250124	160200	594397640	3930	3930	3930	3930	0
181	20250124	160100	594397640	3930	3930	3930	3930	0
182	20250124	160000	594397640	3930	3930	3930	3930	5334
183	20250124	155900	594397640	3930	3930	3930	3930	0
184	20250124	155800	594397640	3930	3930	3930	3930	0
185	20250124	155700	594397640	3930	3930	3930	3930	0
186	20250124	155600	594397640	3930	3930	3930	3930	0
187	20250124	155500	594397640	3930	3930	3930	3930	0
188	20250124	155400	594397640	3930	3930	3930	3930	0
189	20250124	155300	594397640	3930	3930	3930	3930	0
190	20250124	155200	594397640	3930	3930	3930	3930	0
191	20250124	155100	594397640	3930	3930	3930	3930	0
192	20250124	155000	594397640	3930	3930	3930	3930	0
193	20250124	154900	594397640	3930	3930	3930	3930	0
194	20250124	154800	594397640	3930	3930	3930	3930	0
195	20250124	154700	594397640	3930	3930	3930	3930	0
196	20250124	154600	594397640	3930	3930	3930	3930	0
197	20250124	154500	594397640	3930	3930	3930	3930	0
198	20250124	154400	594397640	3930	3930	3930	3930	0
199	20250124	154300	594397640	3930	3930	3930	3930	0
200	20250124	154200	594397640	3930	3930	3930	3930	0
201	20250124	154100	594397640	3930	3930	3930	3930	0
202	20250124	154000	594397640	3930	3930	3930	3930	0
203	20250124	153900	594397640	3930	3930	3930	3930	0
204	20250124	153800	594397640	3930	3930	3930	3930	0
205	20250124	153700	594397640	3930	3930	3930	3930	0
206	20250124	153600	594397640	3930	3930	3930	3930	0
207	20250124	153500	594397640	3930	3930	3930	3930	0
208	20250124	153400	594397640	3930	3930	3930	3930	0
209	20250124	153300	594397640	3930	3930	3930	3930	0
210	20250124	153200	594397640	3930	3930	3930	3930	0
211	20250124	153100	594397640	3930	3930	3930	3930	0
212	20250124	153000	594397640	3930	3930	3930	3930	10668
213	20250124	152900	573435020	3945	3945	3945	3945	0
214	20250124	152800	573435020	3945	3945	3945	3945	0
215	20250124	152700	573435020	3945	3945	3945	3945	0
216	20250124	152600	573435020	3945	3945	3945	3945	0
217	20250124	152500	573435020	3945	3945	3945	3945	0
218	20250124	152400	573435020	3945	3945	3945	3945	0
219	20250124	152300	573435020	3945	3945	3945	3945	0
220	20250124	152200	573435020	3945	3945	3945	3945	0
221	20250124	152100	573435020	3945	3945	3945	3945	0
222	20250124	152000	573435020	3945	3945	3945	3945	0
223	20250124	151900	573435020	3945	3930	3945	3920	466
224	20250124	151800	571601160	3945	3910	3945	3910	420
225	20250124	151700	569954350	3910	3915	3915	3910	312
226	20250124	151600	568733735	3915	3915	3915	3915	1347
227	20250124	151500	563460230	3925	3925	3925	3925	0
228	20250124	151400	563460230	3925	3920	3925	3920	19
229	20250124	151300	563385720	3915	3915	3915	3915	0
230	20250124	151200	563385720	3915	3915	3925	3915	666
231	20250124	151100	560778320	3915	3915	3915	3915	776
232	20250124	151000	557740280	3925	3925	3925	3925	1
233	20250124	150900	557736355	3915	3930	3930	3915	3
234	20250124	150800	557724595	3910	3910	3910	3910	0
235	20250124	150700	557724595	3910	3910	3910	3910	0
236	20250124	150600	557724595	3910	3920	3920	3910	1001
237	20250124	150500	553805205	3935	3935	3935	3935	1
238	20250124	150400	553801270	3920	3935	3935	3920	50
239	20250124	150300	553604760	3940	3935	3940	3935	139
240	20250124	150200	553057605	3940	3940	3940	3940	0
241	20250124	150100	553057605	3940	3940	3940	3940	0
242	20250124	150000	553057605	3940	3940	3940	3940	10
243	20250124	145900	553018205	3940	3940	3940	3940	0
244	20250124	145800	553018205	3940	3940	3940	3940	0
245	20250124	145700	553018205	3940	3940	3940	3940	0
246	20250124	145600	553018205	3940	3940	3940	3940	0
247	20250124	145500	553018205	3940	3940	3940	3940	0
248	20250124	145400	553018205	3940	3940	3940	3940	0
249	20250124	145300	553018205	3940	3940	3940	3940	0
250	20250124	145200	553018205	3940	3940	3940	3915	3
251	20250124	145100	553006410	3915	3920	3920	3915	2057
252	20250124	145000	544949570	3940	3940	3940	3940	1
253	20250124	144900	544945630	3925	3925	3925	3925	84
254	20250124	144800	544615930	3940	3940	3940	3940	0
255	20250124	144700	544615930	3940	3940	3940	3940	0
256	20250124	144600	544615930	3940	3940	3940	3940	0
257	20250124	144500	544615930	3940	3940	3940	3940	0
258	20250124	144400	544615930	3940	3940	3940	3940	18
259	20250124	144300	544545010	3940	3925	3940	3925	291
260	20250124	144200	543402820	3940	3940	3940	3940	0
261	20250124	144100	543402820	3940	3940	3940	3940	0
262	20250124	144000	543402820	3940	3925	3940	3925	695
263	20250124	143900	540674915	3925	3935	3935	3925	17
264	20250124	143800	540608170	3940	3940	3940	3940	0
265	20250124	143700	540608170	3940	3940	3940	3940	0
266	20250124	143600	540608170	3940	3940	3940	3940	0
267	20250124	143500	540608170	3940	3940	3940	3940	1
268	20250124	143400	540604230	3940	3940	3940	3935	395
269	20250124	143300	539049525	3910	3935	3940	3910	103
270	20250124	143200	538644740	3910	3940	3940	3910	6422
271	20250124	143100	513479430	3940	3940	3940	3940	90
272	20250124	143000	513124830	3935	3940	3940	3935	86
273	20250124	142900	512786340	3945	3945	3945	3945	0
274	20250124	142800	512786340	3945	3945	3945	3945	150
275	20250124	142700	512194590	3955	3955	3955	3955	1
276	20250124	142600	512190635	3930	3950	3955	3930	135
277	20250124	142500	511659940	3950	3930	3950	3930	3
278	20250124	142400	511648110	3920	3930	3930	3920	28
279	20250124	142300	511538220	3940	3940	3940	3940	328
280	20250124	142200	510245900	3945	3945	3945	3945	0
281	20250124	142100	510245900	3945	3945	3945	3945	0
282	20250124	142000	510245900	3945	3945	3945	3945	1
283	20250124	141900	510241955	3955	3955	3955	3955	0
284	20250124	141800	510241955	3955	3955	3955	3955	0
285	20250124	141700	510241955	3955	3955	3955	3955	10
286	20250124	141600	510202405	3960	3960	3960	3960	0
287	20250124	141500	510202405	3960	3950	3960	3950	4
288	20250124	141400	510186585	3950	3960	3960	3950	4
289	20250124	141300	510170775	3945	3945	3945	3945	0
290	20250124	141200	510170775	3945	3945	3945	3945	0
291	20250124	141100	510170775	3945	3945	3945	3945	0
292	20250124	141000	510170775	3945	3945	3945	3945	1
293	20250124	140900	510166830	3955	3955	3955	3955	86
294	20250124	140800	509826700	3955	3955	3955	3955	11
295	20250124	140700	509783195	3960	3960	3960	3960	0
296	20250124	140600	509783195	3960	3960	3960	3960	50
297	20250124	140500	509585195	3955	3955	3955	3955	427
298	20250124	140400	507896410	3955	3950	3955	3950	432
299	20250124	140300	506189715	3945	3945	3945	3945	0
300	20250124	140200	506189715	3945	3945	3945	3945	6
301	20250124	140100	506166045	3950	3950	3950	3950	0
302	20250124	140000	506166045	3950	3950	3950	3950	0
303	20250124	135900	506166045	3950	3950	3950	3950	0
304	20250124	135800	506166045	3950	3950	3950	3950	0
305	20250124	135700	506166045	3950	3950	3950	3950	0
306	20250124	135600	506166045	3950	3950	3950	3950	0
307	20250124	135500	506166045	3950	3950	3950	3950	2
308	20250124	135400	506158145	3945	3945	3945	3945	18
309	20250124	135300	506087135	3945	3945	3945	3945	5
310	20250124	135200	506067410	3945	3945	3945	3945	0
311	20250124	135100	506067410	3945	3945	3945	3945	0
312	20250124	135000	506067410	3945	3945	3945	3945	1
313	20250124	134900	506063465	3935	3935	3935	3935	0
314	20250124	134800	506063465	3935	3940	3940	3935	30
315	20250124	134700	505945365	3945	3945	3945	3945	20
316	20250124	134600	505866465	3935	3935	3935	3935	100
317	20250124	134500	505472965	3930	3950	3950	3930	255
318	20250124	134400	504470155	3955	3955	3955	3955	1
319	20250124	134300	504466200	3950	3950	3950	3950	2
320	20250124	134200	504458300	3960	3960	3960	3960	1
321	20250124	134100	504454340	3930	3945	3945	3930	1975
322	20250124	134000	496689780	3945	3945	3945	3945	1
323	20250124	133900	496685835	3960	3960	3965	3960	112
324	20250124	133800	496242300	3970	3970	3970	3970	1
325	20250124	133700	496238330	3965	3930	3965	3930	67
326	20250124	133600	495972970	3930	3930	3930	3930	0
327	20250124	133500	495972970	3930	3960	3960	3930	3000
328	20250124	133400	484140960	3960	3960	3960	3960	13
329	20250124	133300	484089480	3960	3965	3965	3960	815
330	20250124	133200	480861150	3985	3985	3985	3985	0
331	20250124	133100	480861150	3985	3985	3985	3985	0
332	20250124	133000	480861150	3985	3985	3985	3985	0
333	20250124	132900	480861150	3985	3985	3985	3985	0
334	20250124	132800	480861150	3985	3980	3985	3980	3
335	20250124	132700	480849205	3980	3980	3980	3980	840
336	20250124	132600	477506005	3980	3980	3980	3980	0
337	20250124	132500	477506005	3980	3965	3980	3965	15
338	20250124	132400	477446515	3965	3965	3965	3965	2
339	20250124	132300	477438585	3960	3980	3980	3960	869
340	20250124	132200	473990945	3980	3980	3980	3980	1
341	20250124	132100	473986965	3980	3980	3980	3980	0
342	20250124	132000	473986965	3980	3980	3980	3980	0
343	20250124	131900	473986965	3980	3980	3980	3980	0
344	20250124	131800	473986965	3980	3980	3980	3980	0
345	20250124	131700	473986965	3980	3980	3980	3980	0
346	20250124	131600	473986965	3980	3980	3980	3980	314
347	20250124	131500	472737245	3980	3980	3980	3980	0
348	20250124	131400	472737245	3980	3980	3980	3980	0
349	20250124	131300	472737245	3980	3980	3980	3980	80
350	20250124	131200	472418845	3980	3975	3980	3975	314
351	20250124	131100	471169430	3975	3975	3975	3975	0
352	20250124	131000	471169430	3975	3975	3975	3975	0
353	20250124	130900	471169430	3975	3975	3975	3975	9
354	20250124	130800	471133655	3975	3975	3975	3975	0
355	20250124	130700	471133655	3975	3975	3975	3975	1382
356	20250124	130600	465640205	3970	3970	3970	3970	1
357	20250124	130500	465636235	3975	3970	3975	3970	201
358	20250124	130400	464837265	3975	3975	3975	3975	570
359	20250124	130300	462571515	3975	3975	3975	3975	0
360	20250124	130200	462571515	3975	3970	3975	3970	103
361	20250124	130100	462162190	3975	3970	3975	3970	1653
362	20250124	130000	455598765	3970	3965	3970	3965	1477
363	20250124	125900	449739710	3965	3970	3970	3965	479
364	20250124	125800	447840370	3970	3980	3980	3970	2423
365	20250124	125700	438207425	3980	3980	3980	3980	66
366	20250124	125600	437944745	3980	3985	3985	3980	735
367	20250124	125500	435016745	3985	3985	3985	3985	210
368	20250124	125400	434179895	3985	3985	3985	3985	30
369	20250124	125300	434060345	3990	3990	3990	3990	1
370	20250124	125200	434056355	3990	3990	3990	3990	0
371	20250124	125100	434056355	3990	3990	3990	3990	0
372	20250124	125000	434056355	3990	3990	3990	3990	0
373	20250124	124900	434056355	3990	3990	3990	3990	0
374	20250124	124800	434056355	3990	3990	3990	3990	0
375	20250124	124700	434056355	3990	3990	3990	3990	0
376	20250124	124600	434056355	3990	3990	3990	3990	0
377	20250124	124500	434056355	3990	3990	3990	3990	0
378	20250124	124400	434056355	3990	3990	3990	3990	0
379	20250124	124300	434056355	3990	3990	3990	3990	0
380	20250124	124200	434056355	3990	3985	3990	3985	1517
381	20250124	124100	428003530	3990	3990	3990	3990	0
382	20250124	124000	428003530	3990	3990	3990	3990	0
383	20250124	123900	428003530	3990	4000	4000	3990	2027
384	20250124	123800	419907615	4000	3995	4000	3995	33
385	20250124	123700	419775650	3995	3995	3995	3995	1
386	20250124	123600	419771655	4000	4000	4000	4000	0
387	20250124	123500	419771655	4000	4000	4000	4000	0
388	20250124	123400	419771655	4000	4000	4000	4000	0
389	20250124	123300	419771655	4000	4000	4000	4000	1
390	20250124	123200	419767655	4000	4000	4000	4000	0
391	20250124	123100	419767655	4000	4000	4000	4000	2
392	20250124	123000	419759655	3995	3995	3995	3995	0
393	20250124	122900	419759655	3995	3995	3995	3995	8
394	20250124	122800	419727695	4000	4000	4000	4000	251
395	20250124	122700	418723695	3990	3990	3990	3990	193
396	20250124	122600	417953625	4000	4000	4000	4000	0
397	20250124	122500	417953625	4000	4000	4000	4000	0
398	20250124	122400	417953625	4000	4000	4000	4000	0
399	20250124	122300	417953625	4000	4000	4000	4000	5
400	20250124	122200	417933625	4000	4000	4000	4000	1
401	20250124	122100	417929625	3995	3995	3995	3995	299
402	20250124	122000	416735120	3995	3995	3995	3995	0
403	20250124	121900	416735120	3995	3995	3995	3995	0
404	20250124	121800	416735120	3995	3995	3995	3995	0
405	20250124	121700	416735120	3995	3995	3995	3995	1
406	20250124	121600	416731125	3995	3995	3995	3995	1
407	20250124	121500	416727130	3985	3985	3985	3985	0
408	20250124	121400	416727130	3985	3985	3985	3985	1
409	20250124	121300	416723145	3995	3995	3995	3995	1
410	20250124	121200	416719150	3985	3985	3985	3985	0
411	20250124	121100	416719150	3985	3985	3985	3985	0
412	20250124	121000	416719150	3985	3985	3985	3985	0
413	20250124	120900	416719150	3985	3985	3985	3985	0
414	20250124	120800	416719150	3985	3985	3985	3985	0
415	20250124	120700	416719150	3985	3985	3985	3985	1
416	20250124	120600	416715165	3985	3985	3985	3985	1
417	20250124	120500	416711180	3985	3990	3990	3985	22
418	20250124	120400	416623505	3990	3990	3990	3990	68
419	20250124	120300	416352185	3990	3995	3995	3990	5
420	20250124	120200	416332230	3990	3990	3990	3990	0
421	20250124	120100	416332230	3990	3995	3995	3985	713
422	20250124	120000	413485745	4000	4000	4000	4000	0
423	20250124	115900	413485745	4000	4000	4000	4000	0
424	20250124	115800	413485745	4000	4000	4000	4000	30
425	20250124	115700	413365745	4000	4000	4000	4000	0
426	20250124	115600	413365745	4000	4000	4000	4000	0
427	20250124	115500	413365745	4000	4000	4000	4000	36
428	20250124	115400	413221745	4000	4000	4000	4000	250
429	20250124	115300	412221745	4010	4010	4010	4010	0
430	20250124	115200	412221745	4010	4010	4010	4010	0
431	20250124	115100	412221745	4010	4010	4010	4010	0
432	20250124	115000	412221745	4010	4010	4010	4010	3
433	20250124	114900	412209715	4010	4010	4010	4010	0
434	20250124	114800	412209715	4010	4010	4010	4010	87
435	20250124	114700	411860845	4005	4010	4010	4005	14
436	20250124	114600	411804710	4010	4015	4015	4010	891
437	20250124	114500	408228550	4015	4010	4015	4010	198
438	20250124	114400	407434065	4015	4015	4015	4015	201
439	20250124	114300	406627050	4010	4010	4010	4010	191
440	20250124	114200	405861140	4010	4010	4010	4010	50
441	20250124	114100	405660640	4015	4015	4015	4015	0
442	20250124	114000	405660640	4015	4015	4015	4015	0
443	20250124	113900	405660640	4015	4015	4015	4015	0
444	20250124	113800	405660640	4015	4015	4015	4015	0
445	20250124	113700	405660640	4015	3990	4015	3990	3027
446	20250124	113600	393529435	4000	4000	4000	4000	0
447	20250124	113500	393529435	4000	4000	4000	4000	0
448	20250124	113400	393529435	4000	3990	4000	3990	6
449	20250124	113300	393505465	3985	3985	3985	3985	2
450	20250124	113200	393497495	3985	3985	3985	3985	0
451	20250124	113100	393497495	3985	3990	3990	3985	2
452	20250124	113000	393489520	3985	3985	3985	3985	5
453	20250124	112900	393469595	4000	3995	4000	3995	4
454	20250124	112800	393453610	3995	3985	3995	3985	11
455	20250124	112700	393409765	4000	4000	4000	4000	0
456	20250124	112600	393409765	4000	4000	4000	4000	0
457	20250124	112500	393409765	4000	4000	4000	4000	0
458	20250124	112400	393409765	4000	4000	4000	4000	0
459	20250124	112300	393409765	4000	4000	4000	4000	500
460	20250124	112200	391409765	4000	4000	4000	4000	0
461	20250124	112100	391409765	4000	4000	4000	4000	0
462	20250124	112000	391409765	4000	4000	4000	4000	0
463	20250124	111900	391409765	4000	4000	4000	4000	0
464	20250124	111800	391409765	4000	4000	4000	4000	0
465	20250124	111700	391409765	4000	4000	4000	4000	0
466	20250124	111600	391409765	4000	4000	4000	4000	0
467	20250124	111500	391409765	4000	4000	4000	4000	0
468	20250124	111400	391409765	4000	4000	4000	4000	0
469	20250124	111300	391409765	4000	4000	4000	4000	145
470	20250124	111200	390829765	4005	4005	4005	4005	0
471	20250124	111100	390829765	4005	4005	4005	4005	1
472	20250124	111000	390825760	3980	3980	3980	3980	0
473	20250124	110900	390825760	3980	3980	3980	3980	0
474	20250124	110800	390825760	3980	3980	3980	3980	0
475	20250124	110700	390825760	3980	3980	3980	3980	0
476	20250124	110600	390825760	3980	3980	3980	3980	30
477	20250124	110500	390706360	3980	3985	3985	3980	447
478	20250124	110400	388925200	3985	4000	4005	3985	406
479	20250124	110300	387301930	4000	4000	4000	4000	269
480	20250124	110200	386225930	4000	4000	4000	4000	3
481	20250124	110100	386213930	4005	4005	4005	4005	0
482	20250124	110000	386213930	4005	4005	4005	4005	0
483	20250124	105900	386213930	4005	4005	4005	4005	0
484	20250124	105800	386213930	4005	4005	4005	4005	0
485	20250124	105700	386213930	4005	4005	4005	4005	0
486	20250124	105600	386213930	4005	4010	4010	4005	303
487	20250124	105500	385000365	4005	4005	4005	4005	32
488	20250124	105400	384872205	4005	4005	4005	4005	32
489	20250124	105300	384744045	4005	4005	4005	4005	200
490	20250124	105200	383943045	4010	4010	4010	4010	0
491	20250124	105100	383943045	4010	4010	4010	4010	289
492	20250124	105000	382784155	4010	4010	4010	4010	1737
493	20250124	104900	375818785	4010	4010	4010	4010	0
494	20250124	104800	375818785	4010	4010	4010	4010	501
495	20250124	104700	373809775	4015	4015	4020	4010	4022
496	20250124	104600	357662575	4015	4015	4015	4010	860
497	20250124	104500	354209680	4015	4010	4015	4010	2298
498	20250124	104400	344986330	4010	4010	4010	4010	5
499	20250124	104300	344966280	4000	4010	4010	4000	324
500	20250124	104200	343667060	4010	4010	4010	4010	1
501	20250124	104100	343663050	4010	4010	4010	4000	521
502	20250124	104000	341574580	4000	4000	4000	4000	0
503	20250124	103900	341574580	4000	4005	4010	4000	1637
504	20250124	103800	335021855	4000	4000	4000	3990	311
505	20250124	103700	333777965	4005	4005	4005	4005	5
506	20250124	103600	333757940	4005	3985	4005	3985	4
507	20250124	103500	333741980	4005	4010	4010	4005	4526
508	20250124	103400	315605345	4010	4005	4010	4005	805
509	20250124	103300	312380720	4000	4000	4000	4000	89
510	20250124	103200	312024720	4000	4000	4000	4000	677
511	20250124	103100	309316720	4000	4000	4000	4000	0
512	20250124	103000	309316720	4000	4000	4000	4000	843
513	20250124	102900	305944720	4000	4000	4000	4000	1
514	20250124	102800	305940720	3975	3975	3975	3975	0
515	20250124	102700	305940720	3975	3975	3975	3975	10
516	20250124	102600	305900970	3975	3975	3975	3975	0
517	20250124	102500	305900970	3975	3975	3975	3975	0
518	20250124	102400	305900970	3975	3975	3975	3975	0
519	20250124	102300	305900970	3975	3975	3975	3975	58
520	20250124	102200	305670420	3975	3980	3980	3975	803
521	20250124	102100	302478440	3980	4010	4010	3980	373
522	20250124	102000	300992850	4010	4010	4010	3980	328
523	20250124	101900	299677865	4010	4005	4010	4005	733
524	20250124	101800	296738960	4000	4000	4005	4000	5165
525	20250124	101700	276076300	4000	3990	4000	3990	2177
526	20250124	101600	267374780	3990	3985	3990	3980	36
527	20250124	101500	267231465	3990	3985	3990	3985	49
528	20250124	101400	267036175	3975	3975	3975	3975	50
529	20250124	101300	266837425	3985	3985	3985	3985	0
530	20250124	101200	266837425	3985	3980	3985	3980	6
531	20250124	101100	266813540	3985	3985	3985	3985	17
532	20250124	101000	266745795	3980	3965	3980	3965	8
533	20250124	100900	266714060	3990	3990	3990	3990	0
534	20250124	100800	266714060	3990	3990	3990	3990	0
535	20250124	100700	266714060	3990	3990	3990	3990	0
536	20250124	100600	266714060	3990	3990	3990	3990	0
537	20250124	100500	266714060	3990	3985	3990	3985	7
538	20250124	100400	266686135	3965	3965	3965	3965	50
539	20250124	100300	266487885	3950	3950	3950	3950	0
540	20250124	100200	266487885	3950	3950	3950	3950	0
541	20250124	100100	266487885	3950	3950	3950	3950	1
542	20250124	100000	266483935	3985	3955	3985	3955	401
543	20250124	095900	264897950	3955	3955	3955	3955	551
544	20250124	095800	262718745	3955	3955	3955	3955	0
545	20250124	095700	262718745	3955	3955	3955	3955	1
546	20250124	095600	262714790	3990	3990	3990	3990	0
547	20250124	095500	262714790	3990	3995	4000	3990	334
548	20250124	095400	261381930	3990	3990	4000	3990	3706
549	20250124	095300	246584910	3990	3990	3990	3990	2
550	20250124	095200	246576930	3985	3985	3990	3945	932
551	20250124	095100	242861450	3980	3960	3980	3960	330
552	20250124	095000	241551365	3940	3940	3940	3940	0
553	20250124	094900	241551365	3940	3945	3945	3940	5
554	20250124	094800	241531645	3945	3945	3945	3945	0
555	20250124	094700	241531645	3945	3945	3945	3945	6
556	20250124	094600	241507975	3970	3970	3970	3970	115
557	20250124	094500	241051425	3940	3970	3970	3940	21
558	20250124	094400	240968085	3940	3940	3940	3940	0
559	20250124	094300	240968085	3940	3940	3940	3940	2
560	20250124	094200	240960205	3945	3975	3975	3945	1978
561	20250124	094100	233148585	3955	3955	3955	3955	0
562	20250124	094000	233148585	3955	3955	3955	3955	12
563	20250124	093900	233101125	3990	3960	3990	3950	22
564	20250124	093800	233014115	3990	3960	3990	3960	42
565	20250124	093700	232846745	3990	3990	3990	3990	1
566	20250124	093600	232842755	3960	3960	3960	3960	1
567	20250124	093500	232838795	3985	3980	3985	3980	2010
568	20250124	093400	224828950	3950	3970	3985	3950	250
569	20250124	093300	223833575	3945	3945	3945	3945	1
570	20250124	093200	223829630	3970	3945	3970	3935	1423
571	20250124	093100	218181505	3945	3960	3960	3930	2955
572	20250124	093000	206537285	3965	3960	3965	3955	690
573	20250124	092900	203805150	3960	3960	3960	3960	25
574	20250124	092800	203706150	3960	3965	3965	3960	61
575	20250124	092700	203464540	3970	3990	3990	3970	913
576	20250124	092600	199836365	3990	3975	3990	3975	73
577	20250124	092500	199545110	3980	3995	3995	3975	2953
578	20250124	092400	187804565	3995	3975	3995	3975	1082
579	20250124	092300	183503445	3990	3990	3990	3985	3
580	20250124	092200	183491480	3990	3975	3990	3975	13
581	20250124	092100	183439630	3975	3975	3975	3975	337
582	20250124	092000	182100055	4000	3975	4000	3965	3601
583	20250124	091900	167702900	3960	3985	3990	3960	1147
584	20250124	091800	163143540	3985	3960	3985	3955	2647
585	20250124	091700	152652520	3960	3960	3970	3960	57
586	20250124	091600	152426740	3960	3955	3980	3955	42
587	20250124	091500	152260600	3980	3970	3980	3950	814
588	20250124	091400	149034640	3975	3985	3985	3975	512
589	20250124	091300	146999350	3985	4015	4015	3985	413
590	20250124	091200	145351475	3990	4020	4020	3990	1049
591	20250124	091100	141146460	4020	3970	4020	3970	2529
592	20250124	091000	131035685	3970	3955	4005	3950	3084
593	20250124	090900	118714705	3945	3935	3955	3935	1071
594	20250124	090800	114490295	3920	4035	4035	3915	2431
595	20250124	090700	104798980	4040	3970	4055	3945	14965
596	20250124	090600	44710075	3965	3915	3965	3915	6195
597	20250124	090500	20289300	3920	3910	3920	3910	621
598	20250124	090400	17858780	3870	3880	3910	3870	1018
599	20250124	090300	13887525	3880	3880	3880	3880	4
600	20250124	090200	13872005	3905	3905	3905	3905	0
601	20250124	090100	13872005	3905	3905	3905	3905	500
602	20250124	090000	11919505	3895	3815	3915	3815	3070