KissMeData/047400/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193000	473656365	2255	2255	2255	2255	3571
3	20250123	192900	473656365	2255	2255	2255	2255	0
4	20250123	192800	473656365	2255	2255	2255	2255	0
5	20250123	192700	473656365	2255	2255	2255	2255	0
6	20250123	192600	473656365	2255	2255	2255	2255	0
7	20250123	192500	473656365	2255	2255	2255	2255	0
8	20250123	192400	473656365	2255	2255	2255	2255	0
9	20250123	192300	473656365	2255	2255	2255	2255	0
10	20250123	192200	473656365	2255	2255	2255	2255	0
11	20250123	192100	473656365	2255	2255	2255	2255	0
12	20250123	192000	473656365	2255	2255	2255	2255	0
13	20250123	191900	473656365	2255	2255	2255	2255	0
14	20250123	191800	473656365	2255	2255	2255	2255	0
15	20250123	191700	473656365	2255	2255	2255	2255	0
16	20250123	191600	473656365	2255	2255	2255	2255	0
17	20250123	191500	473656365	2255	2255	2255	2255	0
18	20250123	191400	473656365	2255	2255	2255	2255	0
19	20250123	191300	473656365	2255	2255	2255	2255	0
20	20250123	191200	473656365	2255	2255	2255	2255	0
21	20250123	191100	473656365	2255	2255	2255	2255	0
22	20250123	191000	473656365	2255	2255	2255	2255	0
23	20250123	190900	473656365	2255	2255	2255	2255	0
24	20250123	190800	473656365	2255	2255	2255	2255	0
25	20250123	190700	473656365	2255	2255	2255	2255	0
26	20250123	190600	473656365	2255	2255	2255	2255	0
27	20250123	190500	473656365	2255	2255	2255	2255	0
28	20250123	190400	473656365	2255	2255	2255	2255	0
29	20250123	190300	473656365	2255	2255	2255	2255	0
30	20250123	190200	473656365	2255	2255	2255	2255	0
31	20250123	190100	473656365	2255	2255	2255	2255	0
32	20250123	190000	473656365	2255	2255	2255	2255	3571
33	20250123	185900	473656365	2255	2255	2255	2255	0
34	20250123	185800	473656365	2255	2255	2255	2255	0
35	20250123	185700	473656365	2255	2255	2255	2255	0
36	20250123	185600	473656365	2255	2255	2255	2255	0
37	20250123	185500	473656365	2255	2255	2255	2255	0
38	20250123	185400	473656365	2255	2255	2255	2255	0
39	20250123	185300	473656365	2255	2255	2255	2255	0
40	20250123	185200	473656365	2255	2255	2255	2255	0
41	20250123	185100	473656365	2255	2255	2255	2255	0
42	20250123	185000	473656365	2255	2255	2255	2255	0
43	20250123	184900	473656365	2255	2255	2255	2255	0
44	20250123	184800	473656365	2255	2255	2255	2255	0
45	20250123	184700	473656365	2255	2255	2255	2255	0
46	20250123	184600	473656365	2255	2255	2255	2255	0
47	20250123	184500	473656365	2255	2255	2255	2255	0
48	20250123	184400	473656365	2255	2255	2255	2255	0
49	20250123	184300	473656365	2255	2255	2255	2255	0
50	20250123	184200	473656365	2255	2255	2255	2255	0
51	20250123	184100	473656365	2255	2255	2255	2255	0
52	20250123	184000	473656365	2255	2255	2255	2255	0
53	20250123	183900	473656365	2255	2255	2255	2255	0
54	20250123	183800	473656365	2255	2255	2255	2255	0
55	20250123	183700	473656365	2255	2255	2255	2255	0
56	20250123	183600	473656365	2255	2255	2255	2255	0
57	20250123	183500	473656365	2255	2255	2255	2255	0
58	20250123	183400	473656365	2255	2255	2255	2255	0
59	20250123	183300	473656365	2255	2255	2255	2255	0
60	20250123	183200	473656365	2255	2255	2255	2255	0
61	20250123	183100	473656365	2255	2255	2255	2255	0
62	20250123	183000	473656365	2255	2255	2255	2255	3571
63	20250123	182900	473656365	2255	2255	2255	2255	0
64	20250123	182800	473656365	2255	2255	2255	2255	0
65	20250123	182700	473656365	2255	2255	2255	2255	0
66	20250123	182600	473656365	2255	2255	2255	2255	0
67	20250123	182500	473656365	2255	2255	2255	2255	0
68	20250123	182400	473656365	2255	2255	2255	2255	0
69	20250123	182300	473656365	2255	2255	2255	2255	0
70	20250123	182200	473656365	2255	2255	2255	2255	0
71	20250123	182100	473656365	2255	2255	2255	2255	0
72	20250123	182000	473656365	2255	2255	2255	2255	0
73	20250123	181900	473656365	2255	2255	2255	2255	0
74	20250123	181800	473656365	2255	2255	2255	2255	0
75	20250123	181700	473656365	2255	2255	2255	2255	0
76	20250123	181600	473656365	2255	2255	2255	2255	0
77	20250123	181500	473656365	2255	2255	2255	2255	0
78	20250123	181400	473656365	2255	2255	2255	2255	0
79	20250123	181300	473656365	2255	2255	2255	2255	0
80	20250123	181200	473656365	2255	2255	2255	2255	0
81	20250123	181100	473656365	2255	2255	2255	2255	0
82	20250123	181000	473656365	2255	2255	2255	2255	0
83	20250123	180900	473656365	2255	2255	2255	2255	0
84	20250123	180800	473656365	2255	2255	2255	2255	0
85	20250123	180700	473656365	2255	2255	2255	2255	0
86	20250123	180600	473656365	2255	2255	2255	2255	0
87	20250123	180500	473656365	2255	2255	2255	2255	0
88	20250123	180400	473656365	2255	2255	2255	2255	0
89	20250123	180300	473656365	2255	2255	2255	2255	0
90	20250123	180200	473656365	2255	2255	2255	2255	0
91	20250123	180100	473656365	2255	2255	2255	2255	0
92	20250123	180000	473656365	2255	2255	2255	2255	3571
93	20250123	175900	473656365	2255	2255	2255	2255	0
94	20250123	175800	473656365	2255	2255	2255	2255	0
95	20250123	175700	473656365	2255	2255	2255	2255	0
96	20250123	175600	473656365	2255	2255	2255	2255	0
97	20250123	175500	473656365	2255	2255	2255	2255	0
98	20250123	175400	473656365	2255	2255	2255	2255	0
99	20250123	175300	473656365	2255	2255	2255	2255	0
100	20250123	175200	473656365	2255	2255	2255	2255	0
101	20250123	175100	473656365	2255	2255	2255	2255	0
102	20250123	175000	473656365	2255	2255	2255	2255	0
103	20250123	174900	473656365	2255	2255	2255	2255	0
104	20250123	174800	473656365	2255	2255	2255	2255	0
105	20250123	174700	473656365	2255	2255	2255	2255	0
106	20250123	174600	473656365	2255	2255	2255	2255	0
107	20250123	174500	473656365	2255	2255	2255	2255	0
108	20250123	174400	473656365	2255	2255	2255	2255	0
109	20250123	174300	473656365	2255	2255	2255	2255	0
110	20250123	174200	473656365	2255	2255	2255	2255	0
111	20250123	174100	473656365	2255	2255	2255	2255	0
112	20250123	174000	473656365	2255	2255	2255	2255	0
113	20250123	173900	473656365	2255	2255	2255	2255	0
114	20250123	173800	473656365	2255	2255	2255	2255	0
115	20250123	173700	473656365	2255	2255	2255	2255	0
116	20250123	173600	473656365	2255	2255	2255	2255	0
117	20250123	173500	473656365	2255	2255	2255	2255	0
118	20250123	173400	473656365	2255	2255	2255	2255	0
119	20250123	173300	473656365	2255	2255	2255	2255	0
120	20250123	173200	473656365	2255	2255	2255	2255	0
121	20250123	173100	473656365	2255	2255	2255	2255	0
122	20250123	173000	473656365	2255	2255	2255	2255	3571
123	20250123	172900	473656365	2255	2255	2255	2255	0
124	20250123	172800	473656365	2255	2255	2255	2255	0
125	20250123	172700	473656365	2255	2255	2255	2255	0
126	20250123	172600	473656365	2255	2255	2255	2255	0
127	20250123	172500	473656365	2255	2255	2255	2255	0
128	20250123	172400	473656365	2255	2255	2255	2255	0
129	20250123	172300	473656365	2255	2255	2255	2255	0
130	20250123	172200	473656365	2255	2255	2255	2255	0
131	20250123	172100	473656365	2255	2255	2255	2255	0
132	20250123	172000	473656365	2255	2255	2255	2255	0
133	20250123	171900	473656365	2255	2255	2255	2255	0
134	20250123	171800	473656365	2255	2255	2255	2255	0
135	20250123	171700	473656365	2255	2255	2255	2255	0
136	20250123	171600	473656365	2255	2255	2255	2255	0
137	20250123	171500	473656365	2255	2255	2255	2255	0
138	20250123	171400	473656365	2255	2255	2255	2255	0
139	20250123	171300	473656365	2255	2255	2255	2255	0
140	20250123	171200	473656365	2255	2255	2255	2255	0
141	20250123	171100	473656365	2255	2255	2255	2255	0
142	20250123	171000	473656365	2255	2255	2255	2255	0
143	20250123	170900	473656365	2255	2255	2255	2255	0
144	20250123	170800	473656365	2255	2255	2255	2255	0
145	20250123	170700	473656365	2255	2255	2255	2255	0
146	20250123	170600	473656365	2255	2255	2255	2255	0
147	20250123	170500	473656365	2255	2255	2255	2255	0
148	20250123	170400	473656365	2255	2255	2255	2255	0
149	20250123	170300	473656365	2255	2255	2255	2255	0
150	20250123	170200	473656365	2255	2255	2255	2255	0
151	20250123	170100	473656365	2255	2255	2255	2255	0
152	20250123	170000	473656365	2255	2255	2255	2255	3571
153	20250123	165900	473656365	2255	2255	2255	2255	0
154	20250123	165800	473656365	2255	2255	2255	2255	0
155	20250123	165700	473656365	2255	2255	2255	2255	0
156	20250123	165600	473656365	2255	2255	2255	2255	0
157	20250123	165500	473656365	2255	2255	2255	2255	0
158	20250123	165400	473656365	2255	2255	2255	2255	0
159	20250123	165300	473656365	2255	2255	2255	2255	0
160	20250123	165200	473656365	2255	2255	2255	2255	0
161	20250123	165100	473656365	2255	2255	2255	2255	0
162	20250123	165000	473656365	2255	2255	2255	2255	0
163	20250123	164900	473656365	2255	2255	2255	2255	0
164	20250123	164800	473656365	2255	2255	2255	2255	0
165	20250123	164700	473656365	2255	2255	2255	2255	0
166	20250123	164600	473656365	2255	2255	2255	2255	0
167	20250123	164500	473656365	2255	2255	2255	2255	0
168	20250123	164400	473656365	2255	2255	2255	2255	0
169	20250123	164300	473656365	2255	2255	2255	2255	0
170	20250123	164200	473656365	2255	2255	2255	2255	0
171	20250123	164100	473656365	2255	2255	2255	2255	0
172	20250123	164000	473656365	2255	2255	2255	2255	0
173	20250123	163900	473656365	2255	2255	2255	2255	0
174	20250123	163800	473656365	2255	2255	2255	2255	0
175	20250123	163700	473656365	2255	2255	2255	2255	0
176	20250123	163600	473656365	2255	2255	2255	2255	0
177	20250123	163500	473656365	2255	2255	2255	2255	0
178	20250123	163400	473656365	2255	2255	2255	2255	0
179	20250123	163300	473656365	2255	2255	2255	2255	0
180	20250123	163200	473656365	2255	2255	2255	2255	0
181	20250123	163100	473656365	2255	2255	2255	2255	0
182	20250123	163000	473656365	2255	2255	2255	2255	3571
183	20250123	162900	473656365	2255	2255	2255	2255	0
184	20250123	162800	473656365	2255	2255	2255	2255	0
185	20250123	162700	473656365	2255	2255	2255	2255	0
186	20250123	162600	473656365	2255	2255	2255	2255	0
187	20250123	162500	473656365	2255	2255	2255	2255	0
188	20250123	162400	473656365	2255	2255	2255	2255	0
189	20250123	162300	473656365	2255	2255	2255	2255	0
190	20250123	162200	473656365	2255	2255	2255	2255	0
191	20250123	162100	473656365	2255	2255	2255	2255	0
192	20250123	162000	473656365	2255	2255	2255	2255	0
193	20250123	161900	473656365	2255	2255	2255	2255	0
194	20250123	161800	473656365	2255	2255	2255	2255	0
195	20250123	161700	473656365	2255	2255	2255	2255	0
196	20250123	161600	473656365	2255	2255	2255	2255	0
197	20250123	161500	473656365	2255	2255	2255	2255	0
198	20250123	161400	473656365	2255	2255	2255	2255	0
199	20250123	161300	473656365	2255	2255	2255	2255	0
200	20250123	161200	473656365	2255	2255	2255	2255	0
201	20250123	161100	473656365	2255	2255	2255	2255	0
202	20250123	161000	473656365	2255	2255	2255	2255	0
203	20250123	160900	473656365	2255	2255	2255	2255	0
204	20250123	160800	473656365	2255	2255	2255	2255	0
205	20250123	160700	473656365	2255	2255	2255	2255	0
206	20250123	160600	473656365	2255	2255	2255	2255	0
207	20250123	160500	473656365	2255	2255	2255	2255	0
208	20250123	160400	473656365	2255	2255	2255	2255	0
209	20250123	160300	473656365	2255	2255	2255	2255	0
210	20250123	160200	473656365	2255	2255	2255	2255	0
211	20250123	160100	473656365	2255	2255	2255	2255	0
212	20250123	160000	473656365	2255	2255	2255	2255	3571
213	20250123	155900	473656365	2255	2255	2255	2255	0
214	20250123	155800	473656365	2255	2255	2255	2255	0
215	20250123	155700	473656365	2255	2255	2255	2255	0
216	20250123	155600	473656365	2255	2255	2255	2255	0
217	20250123	155500	473656365	2255	2255	2255	2255	0
218	20250123	155400	473656365	2255	2255	2255	2255	0
219	20250123	155300	473656365	2255	2255	2255	2255	0
220	20250123	155200	473656365	2255	2255	2255	2255	0
221	20250123	155100	473656365	2255	2255	2255	2255	0
222	20250123	155000	473656365	2255	2255	2255	2255	0
223	20250123	154900	473656365	2255	2255	2255	2255	0
224	20250123	154800	473656365	2255	2255	2255	2255	0
225	20250123	154700	473656365	2255	2255	2255	2255	0
226	20250123	154600	473656365	2255	2255	2255	2255	0
227	20250123	154500	473656365	2255	2255	2255	2255	0
228	20250123	154400	473656365	2255	2255	2255	2255	0
229	20250123	154300	473656365	2255	2255	2255	2255	0
230	20250123	154200	473656365	2255	2255	2255	2255	0
231	20250123	154100	473656365	2255	2255	2255	2255	0
232	20250123	154000	473656365	2255	2255	2255	2255	0
233	20250123	153900	473656365	2255	2255	2255	2255	0
234	20250123	153800	473656365	2255	2255	2255	2255	0
235	20250123	153700	473656365	2255	2255	2255	2255	0
236	20250123	153600	473656365	2255	2255	2255	2255	0
237	20250123	153500	473656365	2255	2255	2255	2255	0
238	20250123	153400	473656365	2255	2255	2255	2255	0
239	20250123	153300	473656365	2255	2255	2255	2255	0
240	20250123	153200	473656365	2255	2255	2255	2255	0
241	20250123	153100	473656365	2255	2255	2255	2255	0
242	20250123	153000	473656365	2255	2255	2255	2255	7142
243	20250123	152900	465603760	2255	2255	2255	2255	0
244	20250123	152800	465603760	2255	2255	2255	2255	0
245	20250123	152700	465603760	2255	2255	2255	2255	0
246	20250123	152600	465603760	2255	2255	2255	2255	0
247	20250123	152500	465603760	2255	2255	2255	2255	0
248	20250123	152400	465603760	2255	2255	2255	2255	0
249	20250123	152300	465603760	2255	2255	2255	2255	0
250	20250123	152200	465603760	2255	2255	2255	2255	0
251	20250123	152100	465603760	2255	2255	2255	2255	0
252	20250123	152000	465603760	2255	2255	2255	2255	0
253	20250123	151900	465603760	2255	2270	2270	2255	509
254	20250123	151800	464455815	2255	2255	2255	2255	300
255	20250123	151700	463779315	2255	2255	2255	2255	1
256	20250123	151600	463777060	2255	2260	2260	2255	500
257	20250123	151500	462647255	2265	2265	2265	2265	31
258	20250123	151400	462577040	2260	2260	2260	2260	0
259	20250123	151300	462577040	2260	2265	2270	2260	243
260	20250123	151200	462027505	2260	2260	2260	2260	0
261	20250123	151100	462027505	2260	2260	2260	2260	0
262	20250123	151000	462027505	2260	2260	2260	2260	0
263	20250123	150900	462027505	2260	2280	2285	2260	5052
264	20250123	150800	450486675	2260	2265	2280	2260	4617
265	20250123	150700	439982575	2255	2255	2255	2255	0
266	20250123	150600	439982575	2255	2260	2270	2255	124
267	20250123	150500	439701700	2255	2255	2255	2255	1
268	20250123	150400	439699445	2260	2260	2260	2260	272
269	20250123	150300	439084725	2260	2260	2260	2260	16
270	20250123	150200	439048565	2260	2265	2265	2260	1235
271	20250123	150100	436257460	2265	2265	2265	2265	11
272	20250123	150000	436232545	2260	2260	2260	2260	0
273	20250123	145900	436232545	2260	2260	2260	2260	0
274	20250123	145800	436232545	2260	2260	2260	2260	0
275	20250123	145700	436232545	2260	2260	2260	2260	34
276	20250123	145600	436155705	2270	2270	2270	2270	1
277	20250123	145500	436153435	2260	2265	2265	2260	2204
278	20250123	145400	431166225	2260	2260	2260	2260	30
279	20250123	145300	431098425	2260	2260	2260	2260	750
280	20250123	145200	429403425	2260	2260	2260	2260	0
281	20250123	145100	429403425	2260	2260	2260	2260	116
282	20250123	145000	429141265	2260	2260	2260	2260	1
283	20250123	144900	429139005	2260	2260	2260	2260	0
284	20250123	144800	429139005	2260	2260	2260	2260	0
285	20250123	144700	429139005	2260	2260	2260	2260	0
286	20250123	144600	429139005	2260	2260	2260	2260	0
287	20250123	144500	429139005	2260	2260	2260	2260	0
288	20250123	144400	429139005	2260	2260	2260	2260	0
289	20250123	144300	429139005	2260	2260	2260	2260	0
290	20250123	144200	429139005	2260	2260	2260	2260	80
291	20250123	144100	428958205	2260	2260	2260	2260	0
292	20250123	144000	428958205	2260	2260	2260	2260	0
293	20250123	143900	428958205	2260	2260	2260	2260	0
294	20250123	143800	428958205	2260	2260	2260	2260	0
295	20250123	143700	428958205	2260	2260	2260	2260	1
296	20250123	143600	428955945	2265	2260	2265	2260	3546
297	20250123	143500	420925255	2260	2260	2260	2260	0
298	20250123	143400	420925255	2260	2255	2260	2255	154
299	20250123	143300	420577415	2255	2255	2255	2255	0
300	20250123	143200	420577415	2255	2255	2255	2255	1
301	20250123	143100	420575160	2255	2255	2255	2255	0
302	20250123	143000	420575160	2255	2255	2255	2255	944
303	20250123	142900	418446440	2255	2255	2255	2255	0
304	20250123	142800	418446440	2255	2255	2255	2255	1
305	20250123	142700	418444185	2265	2265	2265	2265	51
306	20250123	142600	418328670	2250	2250	2250	2250	0
307	20250123	142500	418328670	2250	2250	2250	2250	1
308	20250123	142400	418326420	2265	2265	2265	2265	0
309	20250123	142300	418326420	2265	2265	2265	2265	0
310	20250123	142200	418326420	2265	2265	2265	2265	1
311	20250123	142100	418324155	2250	2250	2250	2250	0
312	20250123	142000	418324155	2250	2250	2250	2250	5000
313	20250123	141900	407074155	2245	2250	2250	2245	6000
314	20250123	141800	393601935	2250	2250	2250	2250	0
315	20250123	141700	393601935	2250	2255	2255	2250	3000
316	20250123	141600	386845535	2260	2260	2260	2260	21
317	20250123	141500	386798075	2260	2260	2260	2260	0
318	20250123	141400	386798075	2260	2260	2260	2260	0
319	20250123	141300	386798075	2260	2250	2260	2250	1743
320	20250123	141200	382868155	2250	2250	2250	2250	700
321	20250123	141100	381293155	2250	2250	2250	2250	1000
322	20250123	141000	379043155	2255	2255	2255	2255	3557
323	20250123	140900	371022120	2255	2255	2255	2255	6
324	20250123	140800	371008590	2250	2250	2250	2250	294
325	20250123	140700	370347090	2250	2250	2250	2250	0
326	20250123	140600	370347090	2250	2250	2250	2250	0
327	20250123	140500	370347090	2250	2250	2250	2250	46
328	20250123	140400	370243590	2250	2250	2250	2250	0
329	20250123	140300	370243590	2250	2250	2250	2250	0
330	20250123	140200	370243590	2250	2250	2250	2250	0
331	20250123	140100	370243590	2250	2250	2250	2250	0
332	20250123	140000	370243590	2250	2250	2250	2250	0
333	20250123	135900	370243590	2250	2250	2250	2250	521
334	20250123	135800	369071340	2255	2255	2255	2255	30
335	20250123	135700	369003690	2255	2255	2255	2255	5
336	20250123	135600	368992415	2255	2255	2255	2255	526
337	20250123	135500	367806285	2255	2255	2255	2255	10
338	20250123	135400	367783735	2255	2255	2255	2255	55
339	20250123	135300	367659710	2250	2250	2250	2250	80
340	20250123	135200	367479710	2250	2250	2250	2250	0
341	20250123	135100	367479710	2250	2250	2250	2250	500
342	20250123	135000	366354710	2250	2250	2250	2250	0
343	20250123	134900	366354710	2250	2250	2250	2250	5497
344	20250123	134800	353986460	2250	2250	2250	2250	0
345	20250123	134700	353986460	2250	2250	2250	2250	0
346	20250123	134600	353986460	2250	2250	2250	2250	1064
347	20250123	134500	351592460	2250	2250	2250	2250	15
348	20250123	134400	351558710	2250	2250	2250	2250	500
349	20250123	134300	350433710	2250	2250	2250	2250	0
350	20250123	134200	350433710	2250	2245	2250	2245	14
351	20250123	134100	350402215	2245	2245	2245	2245	202
352	20250123	134000	349948725	2250	2250	2250	2250	0
353	20250123	133900	349948725	2250	2250	2250	2250	120
354	20250123	133800	349678725	2250	2245	2250	2245	1550
355	20250123	133700	346196475	2250	2250	2250	2250	0
356	20250123	133600	346196475	2250	2250	2250	2250	0
357	20250123	133500	346196475	2250	2245	2250	2245	201
358	20250123	133400	345745225	2250	2250	2250	2250	0
359	20250123	133300	345745225	2250	2250	2250	2250	1
360	20250123	133200	345742975	2250	2250	2250	2250	500
361	20250123	133100	344617975	2250	2250	2250	2250	31
362	20250123	133000	344548225	2250	2250	2250	2250	10
363	20250123	132900	344525725	2245	2245	2245	2245	556
364	20250123	132800	343277505	2250	2250	2250	2250	100
365	20250123	132700	343052505	2250	2250	2250	2250	1868
366	20250123	132600	338849505	2255	2255	2255	2255	20
367	20250123	132500	338804405	2255	2255	2255	2255	55
368	20250123	132400	338680380	2255	2255	2255	2255	0
369	20250123	132300	338680380	2255	2255	2255	2255	100
370	20250123	132200	338454880	2255	2255	2255	2255	16
371	20250123	132100	338418800	2250	2250	2250	2250	0
372	20250123	132000	338418800	2250	2250	2250	2250	0
373	20250123	131900	338418800	2250	2250	2250	2250	50
374	20250123	131800	338306300	2250	2250	2250	2250	0
375	20250123	131700	338306300	2250	2250	2250	2250	0
376	20250123	131600	338306300	2250	2250	2250	2250	1844
377	20250123	131500	334157300	2250	2250	2250	2250	0
378	20250123	131400	334157300	2250	2250	2250	2250	0
379	20250123	131300	334157300	2250	2250	2250	2250	0
380	20250123	131200	334157300	2250	2250	2250	2250	3000
381	20250123	131100	327407300	2255	2255	2255	2255	2479
382	20250123	131000	321817155	2255	2255	2255	2255	100
383	20250123	130900	321591655	2255	2255	2255	2255	62
384	20250123	130800	321451845	2255	2255	2255	2255	43
385	20250123	130700	321354880	2250	2250	2250	2250	0
386	20250123	130600	321354880	2250	2250	2250	2250	0
387	20250123	130500	321354880	2250	2250	2250	2250	0
388	20250123	130400	321354880	2250	2250	2250	2250	0
389	20250123	130300	321354880	2250	2250	2250	2250	0
390	20250123	130200	321354880	2250	2255	2255	2250	882
391	20250123	130100	319370215	2255	2255	2255	2255	50
392	20250123	130000	319257465	2250	2250	2250	2250	0
393	20250123	125900	319257465	2250	2250	2250	2250	0
394	20250123	125800	319257465	2250	2250	2250	2250	879
395	20250123	125700	317279715	2250	2250	2250	2250	0
396	20250123	125600	317279715	2250	2250	2250	2250	0
397	20250123	125500	317279715	2250	2250	2250	2250	0
398	20250123	125400	317279715	2250	2250	2250	2250	0
399	20250123	125300	317279715	2250	2250	2250	2250	0
400	20250123	125200	317279715	2250	2250	2250	2250	141
401	20250123	125100	316962465	2250	2250	2250	2250	0
402	20250123	125000	316962465	2250	2250	2250	2250	0
403	20250123	124900	316962465	2250	2250	2250	2250	200
404	20250123	124800	316512465	2250	2250	2250	2250	332
405	20250123	124700	315765465	2250	2250	2250	2250	0
406	20250123	124600	315765465	2250	2250	2250	2250	117
407	20250123	124500	315502215	2255	2255	2255	2255	0
408	20250123	124400	315502215	2255	2255	2255	2255	0
409	20250123	124300	315502215	2255	2255	2255	2255	1
410	20250123	124200	315499960	2250	2250	2250	2250	10
411	20250123	124100	315477460	2250	2250	2250	2250	0
412	20250123	124000	315477460	2250	2250	2250	2250	10
413	20250123	123900	315454960	2250	2250	2250	2250	100
414	20250123	123800	315229960	2255	2255	2255	2255	10
415	20250123	123700	315207410	2255	2255	2255	2255	1
416	20250123	123600	315205155	2250	2255	2255	2250	93
417	20250123	123500	314995885	2255	2255	2255	2255	0
418	20250123	123400	314995885	2255	2255	2255	2255	10
419	20250123	123300	314973335	2255	2255	2255	2255	0
420	20250123	123200	314973335	2255	2250	2255	2250	29
421	20250123	123100	314908035	2250	2250	2250	2250	10
422	20250123	123000	314885535	2255	2255	2255	2255	0
423	20250123	122900	314885535	2255	2255	2255	2255	0
424	20250123	122800	314885535	2255	2255	2255	2255	1
425	20250123	122700	314883280	2245	2245	2245	2245	0
426	20250123	122600	314883280	2245	2245	2245	2245	0
427	20250123	122500	314883280	2245	2245	2245	2245	93
428	20250123	122400	314674495	2245	2245	2245	2245	0
429	20250123	122300	314674495	2245	2245	2245	2245	0
430	20250123	122200	314674495	2245	2245	2245	2245	0
431	20250123	122100	314674495	2245	2245	2245	2245	0
432	20250123	122000	314674495	2245	2245	2245	2245	0
433	20250123	121900	314674495	2245	2245	2245	2245	0
434	20250123	121800	314674495	2245	2245	2245	2245	550
435	20250123	121700	313439745	2245	2245	2245	2245	781
436	20250123	121600	311686400	2245	2245	2245	2245	30
437	20250123	121500	311619050	2250	2250	2250	2250	0
438	20250123	121400	311619050	2250	2250	2250	2250	2
439	20250123	121300	311614550	2250	2250	2250	2250	50
440	20250123	121200	311502050	2250	2240	2250	2240	52
441	20250123	121100	311385550	2250	2250	2250	2250	0
442	20250123	121000	311385550	2250	2250	2250	2250	3
443	20250123	120900	311378800	2240	2240	2240	2240	871
444	20250123	120800	309427760	2240	2240	2240	2240	0
445	20250123	120700	309427760	2240	2245	2250	2240	1001
446	20250123	120600	307175545	2245	2245	2245	2245	2174
447	20250123	120500	302294915	2245	2250	2250	2245	3199
448	20250123	120400	295110930	2250	2250	2250	2250	0
449	20250123	120300	295110930	2250	2250	2250	2250	400
450	20250123	120200	294210930	2255	2255	2255	2255	0
451	20250123	120100	294210930	2255	2255	2255	2255	0
452	20250123	120000	294210930	2255	2255	2255	2255	0
453	20250123	115900	294210930	2255	2250	2255	2250	31
454	20250123	115800	294141165	2255	2255	2255	2255	0
455	20250123	115700	294141165	2255	2255	2255	2255	64
456	20250123	115600	293996845	2255	2255	2255	2255	0
457	20250123	115500	293996845	2255	2255	2255	2255	0
458	20250123	115400	293996845	2255	2255	2255	2255	948
459	20250123	115300	291859105	2255	2255	2255	2255	0
460	20250123	115200	291859105	2255	2255	2255	2255	0
461	20250123	115100	291859105	2255	2255	2255	2255	1
462	20250123	115000	291856850	2250	2250	2250	2250	392
463	20250123	114900	290974850	2245	2245	2250	2245	393
464	20250123	114800	290092555	2250	2250	2250	2250	5
465	20250123	114700	290081305	2250	2250	2250	2250	100
466	20250123	114600	289856305	2250	2250	2250	2250	127
467	20250123	114500	289570555	2250	2250	2250	2250	2
468	20250123	114400	289566055	2250	2250	2250	2250	21
469	20250123	114300	289518805	2250	2250	2250	2250	540
470	20250123	114200	288303805	2250	2250	2250	2250	0
471	20250123	114100	288303805	2250	2250	2250	2250	500
472	20250123	114000	287178805	2245	2245	2245	2245	5
473	20250123	113900	287167580	2250	2250	2250	2250	0
474	20250123	113800	287167580	2250	2250	2250	2250	5
475	20250123	113700	287156330	2250	2250	2250	2250	0
476	20250123	113600	287156330	2250	2250	2250	2250	2
477	20250123	113500	287151830	2250	2250	2250	2250	2
478	20250123	113400	287147330	2250	2250	2250	2250	1
479	20250123	113300	287145080	2250	2250	2250	2250	556
480	20250123	113200	285894080	2250	2250	2250	2250	0
481	20250123	113100	285894080	2250	2255	2255	2250	68
482	20250123	113000	285740780	2255	2255	2255	2255	0
483	20250123	112900	285740780	2255	2255	2255	2255	0
484	20250123	112800	285740780	2255	2255	2255	2255	0
485	20250123	112700	285740780	2255	2255	2255	2255	8
486	20250123	112600	285722740	2255	2255	2255	2255	220
487	20250123	112500	285226640	2255	2255	2255	2255	2
488	20250123	112400	285222130	2255	2255	2255	2255	2
489	20250123	112300	285217620	2255	2255	2255	2255	0
490	20250123	112200	285217620	2255	2255	2255	2255	0
491	20250123	112100	285217620	2255	2255	2255	2255	1
492	20250123	112000	285215365	2245	2245	2245	2245	0
493	20250123	111900	285215365	2245	2245	2245	2245	0
494	20250123	111800	285215365	2245	2245	2245	2245	0
495	20250123	111700	285215365	2245	2250	2250	2245	4600
496	20250123	111600	274884905	2250	2250	2250	2250	0
497	20250123	111500	274884905	2250	2250	2250	2250	0
498	20250123	111400	274884905	2250	2250	2250	2250	0
499	20250123	111300	274884905	2250	2250	2250	2250	0
500	20250123	111200	274884905	2250	2250	2250	2250	767
501	20250123	111100	273159155	2250	2250	2250	2250	0
502	20250123	111000	273159155	2250	2250	2250	2250	0
503	20250123	110900	273159155	2250	2250	2250	2250	0
504	20250123	110800	273159155	2250	2250	2250	2250	5
505	20250123	110700	273147905	2250	2250	2250	2250	0
506	20250123	110600	273147905	2250	2250	2250	2250	0
507	20250123	110500	273147905	2250	2250	2250	2250	516
508	20250123	110400	271986905	2250	2250	2250	2250	0
509	20250123	110300	271986905	2250	2250	2250	2250	40
510	20250123	110200	271896905	2255	2250	2255	2245	17016
511	20250123	110100	233690770	2255	2255	2255	2255	100
512	20250123	110000	233465270	2250	2250	2250	2250	0
513	20250123	105900	233465270	2250	2255	2255	2250	8335
514	20250123	105800	214705605	2255	2255	2255	2255	0
515	20250123	105700	214705605	2255	2255	2255	2255	517
516	20250123	105600	213539770	2260	2260	2260	2260	0
517	20250123	105500	213539770	2260	2260	2260	2260	0
518	20250123	105400	213539770	2260	2260	2260	2260	0
519	20250123	105300	213539770	2260	2260	2260	2260	0
520	20250123	105200	213539770	2260	2260	2260	2260	0
521	20250123	105100	213539770	2260	2260	2260	2260	0
522	20250123	105000	213539770	2260	2260	2260	2260	0
523	20250123	104900	213539770	2260	2260	2260	2260	176
524	20250123	104800	213142010	2260	2250	2260	2250	1845
525	20250123	104700	208972320	2255	2255	2255	2255	2
526	20250123	104600	208967810	2250	2260	2260	2250	65
527	20250123	104500	208821550	2255	2255	2255	2255	0
528	20250123	104400	208821550	2255	2255	2255	2255	2000
529	20250123	104300	204311550	2255	2255	2255	2255	0
530	20250123	104200	204311550	2255	2255	2255	2255	100
531	20250123	104100	204086050	2260	2260	2260	2260	0
532	20250123	104000	204086050	2260	2260	2260	2260	1000
533	20250123	103900	201826050	2260	2260	2260	2260	100
534	20250123	103800	201600050	2255	2255	2255	2255	0
535	20250123	103700	201600050	2255	2255	2255	2255	0
536	20250123	103600	201600050	2255	2260	2260	2255	430
537	20250123	103500	200630250	2260	2260	2260	2260	6
538	20250123	103400	200616690	2255	2260	2260	2255	67
539	20250123	103300	200465275	2255	2255	2255	2255	0
540	20250123	103200	200465275	2255	2255	2255	2255	5
541	20250123	103100	200454000	2255	2255	2255	2255	334
542	20250123	103000	199700830	2255	2260	2260	2255	23
543	20250123	102900	199648950	2260	2260	2260	2255	520
544	20250123	102800	198473825	2260	2260	2260	2260	2
545	20250123	102700	198469305	2255	2255	2255	2255	20
546	20250123	102600	198424205	2260	2260	2260	2260	0
547	20250123	102500	198424205	2260	2260	2260	2260	0
548	20250123	102400	198424205	2260	2260	2260	2260	8
549	20250123	102300	198406125	2260	2260	2260	2260	1
550	20250123	102200	198403865	2260	2260	2260	2260	1
551	20250123	102100	198401605	2260	2260	2260	2260	0
552	20250123	102000	198401605	2260	2260	2260	2260	3
553	20250123	101900	198394825	2260	2255	2260	2255	502
554	20250123	101800	197262810	2260	2260	2260	2260	0
555	20250123	101700	197262810	2260	2260	2260	2260	5
556	20250123	101600	197251510	2255	2255	2255	2255	500
557	20250123	101500	196124010	2255	2255	2255	2255	337
558	20250123	101400	195364075	2255	2255	2255	2255	0
559	20250123	101300	195364075	2255	2255	2255	2255	1737
560	20250123	101200	191447140	2260	2260	2260	2260	10
561	20250123	101100	191424540	2260	2260	2260	2260	82
562	20250123	101000	191239220	2260	2260	2260	2260	0
563	20250123	100900	191239220	2260	2260	2260	2260	0
564	20250123	100800	191239220	2260	2260	2260	2260	0
565	20250123	100700	191239220	2260	2255	2260	2255	270
566	20250123	100600	190629315	2260	2260	2260	2260	10
567	20250123	100500	190606715	2260	2260	2260	2260	1
568	20250123	100400	190604455	2255	2255	2255	2255	200
569	20250123	100300	190153455	2260	2260	2260	2260	3
570	20250123	100200	190146675	2250	2255	2255	2250	2550
571	20250123	100100	184407365	2260	2260	2260	2260	8
572	20250123	100000	184389285	2260	2260	2260	2260	1
573	20250123	095900	184387025	2260	2260	2260	2260	1301
574	20250123	095800	181446765	2260	2260	2260	2260	0
575	20250123	095700	181446765	2260	2260	2260	2260	1
576	20250123	095600	181444505	2260	2255	2260	2250	17723
577	20250123	095500	141537380	2255	2255	2255	2255	0
578	20250123	095400	141537380	2255	2255	2255	2255	7000
579	20250123	095300	125752380	2260	2260	2260	2260	22
580	20250123	095200	125702660	2260	2260	2260	2255	312
581	20250123	095100	124998775	2255	2255	2255	2255	0
582	20250123	095000	124998775	2255	2255	2255	2255	4571
583	20250123	094900	114691170	2260	2260	2260	2260	0
584	20250123	094800	114691170	2260	2260	2260	2260	1000
585	20250123	094700	112431170	2265	2260	2265	2260	11
586	20250123	094600	112406305	2260	2260	2260	2260	276
587	20250123	094500	111782545	2260	2260	2260	2260	0
588	20250123	094400	111782545	2260	2265	2265	2260	322
589	20250123	094300	111054820	2265	2265	2265	2265	86
590	20250123	094200	110860030	2265	2260	2265	2260	38
591	20250123	094100	110774110	2260	2260	2260	2260	647
592	20250123	094000	109311890	2260	2260	2260	2260	19
593	20250123	093900	109268950	2260	2260	2260	2255	459
594	20250123	093800	108232110	2260	2260	2260	2255	185
595	20250123	093700	107814760	2260	2260	2260	2260	16
596	20250123	093600	107778600	2260	2260	2260	2260	25
597	20250123	093500	107722100	2260	2260	2260	2260	1018
598	20250123	093400	105421420	2260	2270	2270	2260	57
599	20250123	093300	105292540	2260	2260	2270	2260	626
600	20250123	093200	103876770	2260	2270	2270	2260	455
601	20250123	093100	102848230	2270	2270	2270	2270	7
602	20250123	093000	102832340	2255	2260	2270	2255	5167
603	20250123	092900	91168870	2270	2270	2270	2260	2250
604	20250123	092800	86081370	2270	2265	2270	2260	2665
605	20250123	092700	80049070	2270	2265	2270	2265	3669
606	20250123	092600	71733785	2265	2265	2265	2265	0
607	20250123	092500	71733785	2265	2265	2280	2265	975
608	20250123	092400	69525345	2280	2270	2280	2270	3
609	20250123	092300	69518525	2280	2275	2280	2275	101
610	20250123	092200	69288745	2280	2265	2280	2265	5
611	20250123	092100	69277395	2270	2270	2270	2270	50
612	20250123	092000	69163895	2265	2275	2275	2265	2330
613	20250123	091900	63884495	2270	2270	2270	2265	2647
614	20250123	091800	57878520	2270	2275	2275	2270	1350
615	20250123	091700	54810795	2275	2275	2275	2275	1000
616	20250123	091600	52535795	2275	2275	2275	2275	906
617	20250123	091500	50474645	2275	2270	2275	2270	1630
618	20250123	091400	46766495	2275	2275	2275	2275	346
619	20250123	091300	45979345	2275	2275	2275	2275	2
620	20250123	091200	45974795	2275	2280	2280	2275	2271
621	20250123	091100	40806330	2290	2290	2290	2290	1
622	20250123	091000	40804040	2290	2290	2290	2290	24
623	20250123	090900	40749080	2285	2285	2285	2285	1020
624	20250123	090800	38418380	2285	2285	2285	2285	34
625	20250123	090700	38340690	2285	2285	2285	2280	1012
626	20250123	090600	36033020	2280	2280	2280	2280	2080
627	20250123	090500	31290620	2275	2275	2275	2275	450
628	20250123	090400	30266870	2285	2285	2285	2285	15
629	20250123	090300	30232595	2285	2285	2285	2285	0
630	20250123	090200	30232595	2285	2270	2285	2270	1511
631	20250123	090100	26802560	2270	2270	2270	2270	2740
632	20250123	090000	20582760	2270	2285	2285	2265	8134