KissMeData/065450/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194400	581430475	4155	4155	4155	4155	5837
3	20250117	194300	581430475	4155	4155	4155	4155	0
4	20250117	194200	581430475	4155	4155	4155	4155	0
5	20250117	194100	581430475	4155	4155	4155	4155	0
6	20250117	194000	581430475	4155	4155	4155	4155	0
7	20250117	193900	581430475	4155	4155	4155	4155	0
8	20250117	193800	581430475	4155	4155	4155	4155	0
9	20250117	193700	581430475	4155	4155	4155	4155	0
10	20250117	193600	581430475	4155	4155	4155	4155	0
11	20250117	193500	581430475	4155	4155	4155	4155	0
12	20250117	193400	581430475	4155	4155	4155	4155	0
13	20250117	193300	581430475	4155	4155	4155	4155	0
14	20250117	193200	581430475	4155	4155	4155	4155	0
15	20250117	193100	581430475	4155	4155	4155	4155	0
16	20250117	193000	581430475	4155	4155	4155	4155	0
17	20250117	192900	581430475	4155	4155	4155	4155	0
18	20250117	192800	581430475	4155	4155	4155	4155	0
19	20250117	192700	581430475	4155	4155	4155	4155	0
20	20250117	192600	581430475	4155	4155	4155	4155	0
21	20250117	192500	581430475	4155	4155	4155	4155	0
22	20250117	192400	581430475	4155	4155	4155	4155	0
23	20250117	192300	581430475	4155	4155	4155	4155	0
24	20250117	192200	581430475	4155	4155	4155	4155	0
25	20250117	192100	581430475	4155	4155	4155	4155	0
26	20250117	192000	581430475	4155	4155	4155	4155	0
27	20250117	191900	581430475	4155	4155	4155	4155	0
28	20250117	191800	581430475	4155	4155	4155	4155	0
29	20250117	191700	581430475	4155	4155	4155	4155	0
30	20250117	191600	581430475	4155	4155	4155	4155	0
31	20250117	191500	581430475	4155	4155	4155	4155	0
32	20250117	191400	581430475	4155	4155	4155	4155	5837
33	20250117	191300	581430475	4155	4155	4155	4155	0
34	20250117	191200	581430475	4155	4155	4155	4155	0
35	20250117	191100	581430475	4155	4155	4155	4155	0
36	20250117	191000	581430475	4155	4155	4155	4155	0
37	20250117	190900	581430475	4155	4155	4155	4155	0
38	20250117	190800	581430475	4155	4155	4155	4155	0
39	20250117	190700	581430475	4155	4155	4155	4155	0
40	20250117	190600	581430475	4155	4155	4155	4155	0
41	20250117	190500	581430475	4155	4155	4155	4155	0
42	20250117	190400	581430475	4155	4155	4155	4155	0
43	20250117	190300	581430475	4155	4155	4155	4155	0
44	20250117	190200	581430475	4155	4155	4155	4155	0
45	20250117	190100	581430475	4155	4155	4155	4155	0
46	20250117	190000	581430475	4155	4155	4155	4155	0
47	20250117	185900	581430475	4155	4155	4155	4155	0
48	20250117	185800	581430475	4155	4155	4155	4155	0
49	20250117	185700	581430475	4155	4155	4155	4155	0
50	20250117	185600	581430475	4155	4155	4155	4155	0
51	20250117	185500	581430475	4155	4155	4155	4155	0
52	20250117	185400	581430475	4155	4155	4155	4155	0
53	20250117	185300	581430475	4155	4155	4155	4155	0
54	20250117	185200	581430475	4155	4155	4155	4155	0
55	20250117	185100	581430475	4155	4155	4155	4155	0
56	20250117	185000	581430475	4155	4155	4155	4155	0
57	20250117	184900	581430475	4155	4155	4155	4155	0
58	20250117	184800	581430475	4155	4155	4155	4155	0
59	20250117	184700	581430475	4155	4155	4155	4155	0
60	20250117	184600	581430475	4155	4155	4155	4155	0
61	20250117	184500	581430475	4155	4155	4155	4155	0
62	20250117	184400	581430475	4155	4155	4155	4155	5837
63	20250117	184300	581430475	4155	4155	4155	4155	0
64	20250117	184200	581430475	4155	4155	4155	4155	0
65	20250117	184100	581430475	4155	4155	4155	4155	0
66	20250117	184000	581430475	4155	4155	4155	4155	0
67	20250117	183900	581430475	4155	4155	4155	4155	0
68	20250117	183800	581430475	4155	4155	4155	4155	0
69	20250117	183700	581430475	4155	4155	4155	4155	0
70	20250117	183600	581430475	4155	4155	4155	4155	0
71	20250117	183500	581430475	4155	4155	4155	4155	0
72	20250117	183400	581430475	4155	4155	4155	4155	0
73	20250117	183300	581430475	4155	4155	4155	4155	0
74	20250117	183200	581430475	4155	4155	4155	4155	0
75	20250117	183100	581430475	4155	4155	4155	4155	0
76	20250117	183000	581430475	4155	4155	4155	4155	0
77	20250117	182900	581430475	4155	4155	4155	4155	0
78	20250117	182800	581430475	4155	4155	4155	4155	0
79	20250117	182700	581430475	4155	4155	4155	4155	0
80	20250117	182600	581430475	4155	4155	4155	4155	0
81	20250117	182500	581430475	4155	4155	4155	4155	0
82	20250117	182400	581430475	4155	4155	4155	4155	0
83	20250117	182300	581430475	4155	4155	4155	4155	0
84	20250117	182200	581430475	4155	4155	4155	4155	0
85	20250117	182100	581430475	4155	4155	4155	4155	0
86	20250117	182000	581430475	4155	4155	4155	4155	0
87	20250117	181900	581430475	4155	4155	4155	4155	0
88	20250117	181800	581430475	4155	4155	4155	4155	0
89	20250117	181700	581430475	4155	4155	4155	4155	0
90	20250117	181600	581430475	4155	4155	4155	4155	0
91	20250117	181500	581430475	4155	4155	4155	4155	0
92	20250117	181400	581430475	4155	4155	4155	4155	5837
93	20250117	181300	581430475	4155	4155	4155	4155	0
94	20250117	181200	581430475	4155	4155	4155	4155	0
95	20250117	181100	581430475	4155	4155	4155	4155	0
96	20250117	181000	581430475	4155	4155	4155	4155	0
97	20250117	180900	581430475	4155	4155	4155	4155	0
98	20250117	180800	581430475	4155	4155	4155	4155	0
99	20250117	180700	581430475	4155	4155	4155	4155	0
100	20250117	180600	581430475	4155	4155	4155	4155	0
101	20250117	180500	581430475	4155	4155	4155	4155	0
102	20250117	180400	581430475	4155	4155	4155	4155	0
103	20250117	180300	581430475	4155	4155	4155	4155	0
104	20250117	180200	581430475	4155	4155	4155	4155	0
105	20250117	180100	581430475	4155	4155	4155	4155	0
106	20250117	180000	581430475	4155	4155	4155	4155	0
107	20250117	175900	581430475	4155	4155	4155	4155	0
108	20250117	175800	581430475	4155	4155	4155	4155	0
109	20250117	175700	581430475	4155	4155	4155	4155	0
110	20250117	175600	581430475	4155	4155	4155	4155	0
111	20250117	175500	581430475	4155	4155	4155	4155	0
112	20250117	175400	581430475	4155	4155	4155	4155	0
113	20250117	175300	581430475	4155	4155	4155	4155	0
114	20250117	175200	581430475	4155	4155	4155	4155	0
115	20250117	175100	581430475	4155	4155	4155	4155	0
116	20250117	175000	581430475	4155	4155	4155	4155	0
117	20250117	174900	581430475	4155	4155	4155	4155	0
118	20250117	174800	581430475	4155	4155	4155	4155	0
119	20250117	174700	581430475	4155	4155	4155	4155	0
120	20250117	174600	581430475	4155	4155	4155	4155	0
121	20250117	174500	581430475	4155	4155	4155	4155	0
122	20250117	174400	581430475	4155	4155	4155	4155	5837
123	20250117	174300	581430475	4155	4155	4155	4155	0
124	20250117	174200	581430475	4155	4155	4155	4155	0
125	20250117	174100	581430475	4155	4155	4155	4155	0
126	20250117	174000	581430475	4155	4155	4155	4155	0
127	20250117	173900	581430475	4155	4155	4155	4155	0
128	20250117	173800	581430475	4155	4155	4155	4155	0
129	20250117	173700	581430475	4155	4155	4155	4155	0
130	20250117	173600	581430475	4155	4155	4155	4155	0
131	20250117	173500	581430475	4155	4155	4155	4155	0
132	20250117	173400	581430475	4155	4155	4155	4155	0
133	20250117	173300	581430475	4155	4155	4155	4155	0
134	20250117	173200	581430475	4155	4155	4155	4155	0
135	20250117	173100	581430475	4155	4155	4155	4155	0
136	20250117	173000	581430475	4155	4155	4155	4155	0
137	20250117	172900	581430475	4155	4155	4155	4155	0
138	20250117	172800	581430475	4155	4155	4155	4155	0
139	20250117	172700	581430475	4155	4155	4155	4155	0
140	20250117	172600	581430475	4155	4155	4155	4155	0
141	20250117	172500	581430475	4155	4155	4155	4155	0
142	20250117	172400	581430475	4155	4155	4155	4155	0
143	20250117	172300	581430475	4155	4155	4155	4155	0
144	20250117	172200	581430475	4155	4155	4155	4155	0
145	20250117	172100	581430475	4155	4155	4155	4155	0
146	20250117	172000	581430475	4155	4155	4155	4155	0
147	20250117	171900	581430475	4155	4155	4155	4155	0
148	20250117	171800	581430475	4155	4155	4155	4155	0
149	20250117	171700	581430475	4155	4155	4155	4155	0
150	20250117	171600	581430475	4155	4155	4155	4155	0
151	20250117	171500	581430475	4155	4155	4155	4155	0
152	20250117	171400	581430475	4155	4155	4155	4155	5837
153	20250117	171300	581430475	4155	4155	4155	4155	0
154	20250117	171200	581430475	4155	4155	4155	4155	0
155	20250117	171100	581430475	4155	4155	4155	4155	0
156	20250117	171000	581430475	4155	4155	4155	4155	0
157	20250117	170900	581430475	4155	4155	4155	4155	0
158	20250117	170800	581430475	4155	4155	4155	4155	0
159	20250117	170700	581430475	4155	4155	4155	4155	0
160	20250117	170600	581430475	4155	4155	4155	4155	0
161	20250117	170500	581430475	4155	4155	4155	4155	0
162	20250117	170400	581430475	4155	4155	4155	4155	0
163	20250117	170300	581430475	4155	4155	4155	4155	0
164	20250117	170200	581430475	4155	4155	4155	4155	0
165	20250117	170100	581430475	4155	4155	4155	4155	0
166	20250117	170000	581430475	4155	4155	4155	4155	0
167	20250117	165900	581430475	4155	4155	4155	4155	0
168	20250117	165800	581430475	4155	4155	4155	4155	0
169	20250117	165700	581430475	4155	4155	4155	4155	0
170	20250117	165600	581430475	4155	4155	4155	4155	0
171	20250117	165500	581430475	4155	4155	4155	4155	0
172	20250117	165400	581430475	4155	4155	4155	4155	0
173	20250117	165300	581430475	4155	4155	4155	4155	0
174	20250117	165200	581430475	4155	4155	4155	4155	0
175	20250117	165100	581430475	4155	4155	4155	4155	0
176	20250117	165000	581430475	4155	4155	4155	4155	0
177	20250117	164900	581430475	4155	4155	4155	4155	0
178	20250117	164800	581430475	4155	4155	4155	4155	0
179	20250117	164700	581430475	4155	4155	4155	4155	0
180	20250117	164600	581430475	4155	4155	4155	4155	0
181	20250117	164500	581430475	4155	4155	4155	4155	0
182	20250117	164400	581430475	4155	4155	4155	4155	5837
183	20250117	164300	581430475	4155	4155	4155	4155	0
184	20250117	164200	581430475	4155	4155	4155	4155	0
185	20250117	164100	581430475	4155	4155	4155	4155	0
186	20250117	164000	581430475	4155	4155	4155	4155	0
187	20250117	163900	581430475	4155	4155	4155	4155	0
188	20250117	163800	581430475	4155	4155	4155	4155	0
189	20250117	163700	581430475	4155	4155	4155	4155	0
190	20250117	163600	581430475	4155	4155	4155	4155	0
191	20250117	163500	581430475	4155	4155	4155	4155	0
192	20250117	163400	581430475	4155	4155	4155	4155	0
193	20250117	163300	581430475	4155	4155	4155	4155	0
194	20250117	163200	581430475	4155	4155	4155	4155	0
195	20250117	163100	581430475	4155	4155	4155	4155	0
196	20250117	163000	581430475	4155	4155	4155	4155	0
197	20250117	162900	581430475	4155	4155	4155	4155	0
198	20250117	162800	581430475	4155	4155	4155	4155	0
199	20250117	162700	581430475	4155	4155	4155	4155	0
200	20250117	162600	581430475	4155	4155	4155	4155	0
201	20250117	162500	581430475	4155	4155	4155	4155	0
202	20250117	162400	581430475	4155	4155	4155	4155	0
203	20250117	162300	581430475	4155	4155	4155	4155	0
204	20250117	162200	581430475	4155	4155	4155	4155	0
205	20250117	162100	581430475	4155	4155	4155	4155	0
206	20250117	162000	581430475	4155	4155	4155	4155	0
207	20250117	161900	581430475	4155	4155	4155	4155	0
208	20250117	161800	581430475	4155	4155	4155	4155	0
209	20250117	161700	581430475	4155	4155	4155	4155	0
210	20250117	161600	581430475	4155	4155	4155	4155	0
211	20250117	161500	581430475	4155	4155	4155	4155	0
212	20250117	161400	581430475	4155	4155	4155	4155	5837
213	20250117	161300	581430475	4155	4155	4155	4155	0
214	20250117	161200	581430475	4155	4155	4155	4155	0
215	20250117	161100	581430475	4155	4155	4155	4155	0
216	20250117	161000	581430475	4155	4155	4155	4155	0
217	20250117	160900	581430475	4155	4155	4155	4155	0
218	20250117	160800	581430475	4155	4155	4155	4155	0
219	20250117	160700	581430475	4155	4155	4155	4155	0
220	20250117	160600	581430475	4155	4155	4155	4155	0
221	20250117	160500	581430475	4155	4155	4155	4155	0
222	20250117	160400	581430475	4155	4155	4155	4155	0
223	20250117	160300	581430475	4155	4155	4155	4155	0
224	20250117	160200	581430475	4155	4155	4155	4155	0
225	20250117	160100	581430475	4155	4155	4155	4155	0
226	20250117	160000	581430475	4155	4155	4155	4155	0
227	20250117	155900	581430475	4155	4155	4155	4155	0
228	20250117	155800	581430475	4155	4155	4155	4155	0
229	20250117	155700	581430475	4155	4155	4155	4155	0
230	20250117	155600	581430475	4155	4155	4155	4155	0
231	20250117	155500	581430475	4155	4155	4155	4155	0
232	20250117	155400	581430475	4155	4155	4155	4155	0
233	20250117	155300	581430475	4155	4155	4155	4155	0
234	20250117	155200	581430475	4155	4155	4155	4155	0
235	20250117	155100	581430475	4155	4155	4155	4155	0
236	20250117	155000	581430475	4155	4155	4155	4155	0
237	20250117	154900	581430475	4155	4155	4155	4155	0
238	20250117	154800	581430475	4155	4155	4155	4155	0
239	20250117	154700	581430475	4155	4155	4155	4155	0
240	20250117	154600	581430475	4155	4155	4155	4155	0
241	20250117	154500	581430475	4155	4155	4155	4155	0
242	20250117	154400	581430475	4155	4155	4155	4155	5837
243	20250117	154300	581430475	4155	4155	4155	4155	0
244	20250117	154200	581430475	4155	4155	4155	4155	0
245	20250117	154100	581430475	4155	4155	4155	4155	0
246	20250117	154000	581430475	4155	4155	4155	4155	0
247	20250117	153900	581430475	4155	4155	4155	4155	0
248	20250117	153800	581430475	4155	4155	4155	4155	0
249	20250117	153700	581430475	4155	4155	4155	4155	0
250	20250117	153600	581430475	4155	4155	4155	4155	0
251	20250117	153500	581430475	4155	4155	4155	4155	0
252	20250117	153400	581430475	4155	4155	4155	4155	0
253	20250117	153300	581430475	4155	4155	4155	4155	0
254	20250117	153200	581430475	4155	4155	4155	4155	0
255	20250117	153100	581430475	4155	4155	4155	4155	0
256	20250117	153000	581430475	4155	4155	4155	4155	5837
257	20250117	152900	557177740	4145	4145	4145	4145	0
258	20250117	152800	557177740	4145	4145	4145	4145	0
259	20250117	152700	557177740	4145	4145	4145	4145	0
260	20250117	152600	557177740	4145	4145	4145	4145	0
261	20250117	152500	557177740	4145	4145	4145	4145	0
262	20250117	152400	557177740	4145	4145	4145	4145	0
263	20250117	152300	557177740	4145	4145	4145	4145	0
264	20250117	152200	557177740	4145	4145	4145	4145	0
265	20250117	152100	557177740	4145	4145	4145	4145	0
266	20250117	152000	557177740	4145	4145	4145	4145	0
267	20250117	151900	557177740	4145	4145	4145	4130	4381
268	20250117	151800	539063850	4130	4145	4145	4130	46
269	20250117	151700	538873840	4145	4145	4145	4145	11
270	20250117	151600	538828245	4145	4145	4145	4145	1500
271	20250117	151500	532610745	4145	4145	4145	4145	3001
272	20250117	151400	520171600	4125	4140	4140	4125	2511
273	20250117	151300	509799325	4145	4145	4145	4145	0
274	20250117	151200	509799325	4145	4140	4145	4140	2247
275	20250117	151100	500492645	4130	4130	4130	4125	2288
276	20250117	151000	491045380	4130	4130	4140	4130	800
277	20250117	150900	487736380	4135	4135	4135	4135	1
278	20250117	150800	487732245	4125	4125	4125	4125	2490
279	20250117	150700	477460995	4125	4125	4125	4125	0
280	20250117	150600	477460995	4125	4125	4125	4125	0
281	20250117	150500	477460995	4125	4135	4135	4125	4203
282	20250117	150400	460120160	4140	4140	4140	4140	0
283	20250117	150300	460120160	4140	4140	4140	4140	10
284	20250117	150200	460078760	4135	4140	4140	4135	26
285	20250117	150100	459971125	4140	4140	4140	4140	4
286	20250117	150000	459954565	4135	4140	4140	4135	171
287	20250117	145900	459247355	4140	4130	4140	4130	515
288	20250117	145800	457119675	4135	4140	4140	4135	171
289	20250117	145700	456412585	4140	4140	4140	4140	0
290	20250117	145600	456412585	4140	4140	4140	4140	0
291	20250117	145500	456412585	4140	4135	4140	4135	105
292	20250117	145400	455978185	4135	4135	4135	4135	0
293	20250117	145300	455978185	4135	4135	4135	4135	52
294	20250117	145200	455763165	4135	4135	4135	4135	11
295	20250117	145100	455717680	4135	4135	4135	4135	1
296	20250117	145000	455713545	4135	4135	4135	4135	1
297	20250117	144900	455709410	4130	4130	4130	4130	0
298	20250117	144800	455709410	4130	4130	4130	4130	0
299	20250117	144700	455709410	4130	4130	4130	4130	0
300	20250117	144600	455709410	4130	4135	4135	4130	10000
301	20250117	144500	414406975	4140	4140	4140	4140	10
302	20250117	144400	414365575	4140	4140	4140	4140	241
303	20250117	144300	413367835	4140	4140	4140	4140	0
304	20250117	144200	413367835	4140	4140	4140	4140	276
305	20250117	144100	412225195	4140	4140	4140	4140	0
306	20250117	144000	412225195	4140	4140	4140	4140	100
307	20250117	143900	411811195	4135	4135	4135	4135	0
308	20250117	143800	411811195	4135	4135	4135	4135	1025
309	20250117	143700	407572820	4125	4125	4125	4125	0
310	20250117	143600	407572820	4125	4125	4125	4125	1
311	20250117	143500	407568695	4125	4130	4130	4125	85
312	20250117	143400	407217825	4130	4130	4130	4130	136
313	20250117	143300	406656145	4130	4130	4130	4130	10
314	20250117	143200	406614845	4130	4130	4130	4130	7
315	20250117	143100	406585935	4135	4135	4135	4135	22
316	20250117	143000	406494965	4135	4135	4135	4135	7
317	20250117	142900	406466020	4135	4130	4135	4130	149
318	20250117	142800	405850630	4130	4130	4130	4130	0
319	20250117	142700	405850630	4130	4130	4130	4130	165
320	20250117	142600	405169180	4125	4125	4125	4125	0
321	20250117	142500	405169180	4125	4125	4125	4125	1
322	20250117	142400	405165055	4135	4135	4135	4135	0
323	20250117	142300	405165055	4135	4135	4135	4135	68
324	20250117	142200	404883875	4135	4135	4135	4135	4
325	20250117	142100	404867335	4125	4125	4125	4125	0
326	20250117	142000	404867335	4125	4125	4125	4125	0
327	20250117	141900	404867335	4125	4125	4125	4125	70
328	20250117	141800	404578585	4125	4135	4135	4125	201
329	20250117	141700	403747460	4135	4135	4135	4135	1500
330	20250117	141600	397544960	4130	4125	4130	4125	59
331	20250117	141500	397301390	4125	4125	4125	4125	0
332	20250117	141400	397301390	4125	4125	4125	4125	0
333	20250117	141300	397301390	4125	4125	4125	4125	151
334	20250117	141200	396678515	4120	4120	4120	4120	0
335	20250117	141100	396678515	4120	4120	4120	4120	0
336	20250117	141000	396678515	4120	4120	4120	4120	0
337	20250117	140900	396678515	4120	4120	4120	4120	0
338	20250117	140800	396678515	4120	4125	4125	4120	500
339	20250117	140700	394618340	4125	4130	4130	4125	9111
340	20250117	140600	357035365	4125	4125	4125	4125	499
341	20250117	140500	354976990	4125	4125	4125	4125	500
342	20250117	140400	352914490	4125	4125	4125	4125	11
343	20250117	140300	352869115	4125	4125	4125	4125	37
344	20250117	140200	352716490	4130	4130	4130	4130	11
345	20250117	140100	352671060	4125	4135	4135	4125	1043
346	20250117	140000	348363785	4130	4130	4130	4130	39
347	20250117	135900	348202715	4130	4130	4130	4130	333
348	20250117	135800	346827425	4130	4130	4130	4130	0
349	20250117	135700	346827425	4130	4130	4130	4130	421
350	20250117	135600	345088695	4125	4125	4125	4125	20
351	20250117	135500	345006195	4125	4125	4125	4125	102
352	20250117	135400	344585445	4130	4130	4130	4130	10
353	20250117	135300	344544145	4130	4130	4130	4125	797
354	20250117	135200	341252540	4135	4125	4135	4125	52
355	20250117	135100	341038020	4135	4135	4135	4135	5
356	20250117	135000	341017345	4135	4130	4135	4125	320
357	20250117	134900	339696730	4130	4130	4130	4130	31
358	20250117	134800	339568700	4130	4130	4130	4130	2
359	20250117	134700	339560440	4130	4125	4130	4125	270
360	20250117	134600	338446590	4120	4130	4130	4120	1344
361	20250117	134500	332904020	4130	4130	4130	4130	100
362	20250117	134400	332491020	4125	4125	4125	4125	0
363	20250117	134300	332491020	4125	4125	4125	4125	250
364	20250117	134200	331459770	4135	4135	4135	4135	20
365	20250117	134100	331377070	4135	4130	4135	4120	1798
366	20250117	134000	323961110	4130	4130	4130	4130	0
367	20250117	133900	323961110	4130	4130	4130	4130	1
368	20250117	133800	323956980	4130	4130	4130	4130	2159
369	20250117	133700	315040310	4130	4130	4130	4130	0
370	20250117	133600	315040310	4130	4130	4130	4130	3627
371	20250117	133500	300060800	4130	4130	4130	4130	0
372	20250117	133400	300060800	4130	4130	4130	4130	118
373	20250117	133300	299573460	4130	4130	4130	4130	537
374	20250117	133200	297355650	4130	4130	4130	4130	404
375	20250117	133100	295687130	4135	4130	4135	4130	504
376	20250117	133000	293605545	4135	4135	4135	4135	15
377	20250117	132900	293543520	4135	4135	4135	4135	145
378	20250117	132800	292943945	4135	4135	4135	4135	0
379	20250117	132700	292943945	4135	4135	4135	4135	611
380	20250117	132600	290417460	4135	4135	4135	4135	0
381	20250117	132500	290417460	4135	4135	4135	4135	880
382	20250117	132400	286778660	4130	4135	4135	4130	330
383	20250117	132300	285415110	4135	4140	4140	4135	251
384	20250117	132200	284377220	4140	4140	4140	4140	0
385	20250117	132100	284377220	4140	4140	4140	4140	20
386	20250117	132000	284294420	4140	4135	4140	4130	28
387	20250117	131900	284178650	4140	4135	4140	4135	17
388	20250117	131800	284108305	4130	4135	4140	4130	529
389	20250117	131700	281921375	4140	4135	4140	4135	791
390	20250117	131600	278650580	4140	4140	4140	4135	2215
391	20250117	131500	269490480	4140	4140	4140	4140	0
392	20250117	131400	269490480	4140	4140	4140	4140	0
393	20250117	131300	269490480	4140	4140	4140	4135	7445
394	20250117	131200	238676365	4140	4155	4155	4140	5619
395	20250117	131100	215382855	4155	4155	4155	4155	0
396	20250117	131000	215382855	4155	4155	4155	4155	0
397	20250117	130900	215382855	4155	4155	4155	4155	30
398	20250117	130800	215258205	4155	4155	4155	4155	130
399	20250117	130700	214718055	4155	4155	4155	4155	300
400	20250117	130600	213471555	4155	4155	4155	4155	37
401	20250117	130500	213317820	4155	4155	4155	4155	25
402	20250117	130400	213213945	4150	4155	4155	4150	112
403	20250117	130300	212749085	4155	4155	4155	4155	8
404	20250117	130200	212715845	4155	4155	4155	4155	3
405	20250117	130100	212703380	4155	4155	4155	4155	48
406	20250117	130000	212503940	4155	4155	4155	4155	1
407	20250117	125900	212499785	4150	4150	4150	4150	0
408	20250117	125800	212499785	4150	4150	4150	4150	0
409	20250117	125700	212499785	4150	4150	4150	4150	0
410	20250117	125600	212499785	4150	4150	4150	4150	0
411	20250117	125500	212499785	4150	4150	4150	4150	188
412	20250117	125400	211719585	4155	4155	4155	4155	7
413	20250117	125300	211690500	4150	4150	4150	4150	100
414	20250117	125200	211275500	4150	4150	4150	4150	0
415	20250117	125100	211275500	4150	4155	4155	4150	3077
416	20250117	125000	198504760	4160	4160	4160	4155	3222
417	20250117	124900	185114265	4160	4160	4160	4160	1
418	20250117	124800	185110105	4170	4160	4170	4160	390
419	20250117	124700	183484625	4160	4160	4160	4160	0
420	20250117	124600	183484625	4160	4160	4160	4160	110
421	20250117	124500	183027025	4160	4165	4165	4160	977
422	20250117	124400	178962205	4165	4165	4165	4165	0
423	20250117	124300	178962205	4165	4165	4165	4165	20
424	20250117	124200	178878905	4160	4160	4160	4160	0
425	20250117	124100	178878905	4160	4160	4160	4160	0
426	20250117	124000	178878905	4160	4160	4160	4160	308
427	20250117	123900	177597625	4165	4165	4165	4165	5
428	20250117	123800	177576800	4165	4165	4165	4165	12
429	20250117	123700	177526820	4165	4165	4165	4165	20
430	20250117	123600	177443520	4160	4160	4160	4160	0
431	20250117	123500	177443520	4160	4160	4160	4160	20
432	20250117	123400	177360320	4160	4160	4160	4155	37
433	20250117	123300	177206575	4160	4165	4170	4160	562
434	20250117	123200	174868215	4160	4160	4160	4160	6
435	20250117	123100	174843255	4160	4160	4160	4160	0
436	20250117	123000	174843255	4160	4160	4160	4160	0
437	20250117	122900	174843255	4160	4160	4160	4160	234
438	20250117	122800	173869815	4160	4160	4160	4160	205
439	20250117	122700	173017015	4160	4165	4165	4160	3476
440	20250117	122600	158553270	4165	4170	4170	4165	2039
441	20250117	122500	150053640	4175	4175	4175	4175	0
442	20250117	122400	150053640	4175	4175	4175	4175	107
443	20250117	122300	149606915	4170	4175	4175	4170	1132
444	20250117	122200	144881475	4175	4175	4175	4175	11
445	20250117	122100	144835550	4175	4175	4175	4175	109
446	20250117	122000	144380475	4175	4175	4175	4175	0
447	20250117	121900	144380475	4175	4175	4175	4175	7
448	20250117	121800	144351250	4170	4170	4170	4170	0
449	20250117	121700	144351250	4170	4170	4170	4170	54
450	20250117	121600	144126070	4175	4175	4175	4175	0
451	20250117	121500	144126070	4175	4175	4175	4175	0
452	20250117	121400	144126070	4175	4175	4175	4175	2
453	20250117	121300	144117720	4175	4175	4175	4175	419
454	20250117	121200	142368395	4170	4175	4175	4170	482
455	20250117	121100	140358205	4175	4175	4175	4175	279
456	20250117	121000	139193380	4180	4180	4180	4180	0
457	20250117	120900	139193380	4180	4175	4180	4175	55
458	20250117	120800	138963730	4180	4180	4180	4180	0
459	20250117	120700	138963730	4180	4180	4180	4180	34
460	20250117	120600	138821610	4180	4180	4180	4180	0
461	20250117	120500	138821610	4180	4185	4185	4180	8
462	20250117	120400	138788165	4185	4180	4185	4180	150
463	20250117	120300	138160910	4180	4180	4180	4180	1
464	20250117	120200	138156730	4185	4185	4185	4185	0
465	20250117	120100	138156730	4185	4185	4185	4185	0
466	20250117	120000	138156730	4185	4185	4185	4185	0
467	20250117	115900	138156730	4185	4185	4185	4185	2
468	20250117	115800	138148360	4185	4185	4185	4185	2
469	20250117	115700	138139990	4185	4185	4185	4185	2
470	20250117	115600	138131620	4175	4175	4175	4175	0
471	20250117	115500	138131620	4175	4170	4175	4170	501
472	20250117	115400	136039950	4175	4175	4175	4175	462
473	20250117	115300	134111100	4170	4170	4170	4170	250
474	20250117	115200	133068600	4170	4175	4175	4170	470
475	20250117	115100	131108650	4175	4175	4175	4175	0
476	20250117	115000	131108650	4175	4175	4175	4175	31
477	20250117	114900	130979225	4175	4175	4175	4175	32
478	20250117	114800	130845625	4180	4175	4180	4175	183
479	20250117	114700	130081260	4175	4175	4175	4175	30
480	20250117	114600	129956010	4175	4185	4185	4175	6
481	20250117	114500	129930950	4175	4175	4175	4175	15
482	20250117	114400	129868325	4175	4175	4175	4175	15
483	20250117	114300	129805700	4175	4175	4175	4175	30
484	20250117	114200	129680450	4175	4175	4175	4175	352
485	20250117	114100	128210850	4175	4175	4175	4175	100
486	20250117	114000	127793350	4180	4180	4180	4180	0
487	20250117	113900	127793350	4180	4180	4180	4180	0
488	20250117	113800	127793350	4180	4180	4180	4180	0
489	20250117	113700	127793350	4180	4180	4180	4180	0
490	20250117	113600	127793350	4180	4180	4180	4180	12
491	20250117	113500	127743190	4180	4180	4180	4180	0
492	20250117	113400	127743190	4180	4180	4180	4180	10
493	20250117	113300	127701390	4180	4175	4180	4175	114
494	20250117	113200	127225340	4175	4175	4175	4175	2
495	20250117	113100	127216990	4175	4175	4175	4175	0
496	20250117	113000	127216990	4175	4175	4175	4175	1047
497	20250117	112900	122845765	4175	4175	4175	4175	0
498	20250117	112800	122845765	4175	4175	4175	4175	0
499	20250117	112700	122845765	4175	4175	4175	4175	45
500	20250117	112600	122657890	4175	4175	4175	4175	0
501	20250117	112500	122657890	4175	4175	4175	4175	0
502	20250117	112400	122657890	4175	4180	4180	4175	1000
503	20250117	112300	118480390	4175	4175	4175	4175	0
504	20250117	112200	118480390	4175	4185	4185	4175	24
505	20250117	112100	118379990	4180	4180	4180	4180	238
506	20250117	112000	117385150	4180	4180	4180	4180	349
507	20250117	111900	115926330	4180	4180	4180	4180	0
508	20250117	111800	115926330	4180	4180	4180	4180	964
509	20250117	111700	111896810	4185	4185	4185	4185	0
510	20250117	111600	111896810	4185	4185	4185	4185	7
511	20250117	111500	111867515	4185	4185	4185	4185	5
512	20250117	111400	111846590	4180	4180	4180	4180	0
513	20250117	111300	111846590	4180	4180	4180	4180	100
514	20250117	111200	111428590	4180	4180	4180	4180	1
515	20250117	111100	111424410	4180	4180	4180	4180	7
516	20250117	111000	111395150	4180	4180	4180	4180	0
517	20250117	110900	111395150	4180	4180	4180	4180	0
518	20250117	110800	111395150	4180	4180	4180	4180	0
519	20250117	110700	111395150	4180	4180	4180	4180	0
520	20250117	110600	111395150	4180	4180	4180	4180	1000
521	20250117	110500	107215150	4180	4180	4180	4180	0
522	20250117	110400	107215150	4180	4180	4180	4180	0
523	20250117	110300	107215150	4180	4180	4180	4180	0
524	20250117	110200	107215150	4180	4180	4180	4180	130
525	20250117	110100	106671750	4180	4180	4180	4180	348
526	20250117	110000	105217110	4180	4180	4180	4180	5
527	20250117	105900	105196210	4180	4180	4180	4180	760
528	20250117	105800	102019410	4180	4180	4180	4180	0
529	20250117	105700	102019410	4180	4180	4180	4180	0
530	20250117	105600	102019410	4180	4180	4180	4180	200
531	20250117	105500	101183410	4185	4185	4185	4185	0
532	20250117	105400	101183410	4185	4185	4185	4185	0
533	20250117	105300	101183410	4185	4185	4185	4185	0
534	20250117	105200	101183410	4185	4185	4185	4185	100
535	20250117	105100	100764910	4185	4185	4185	4185	0
536	20250117	105000	100764910	4185	4185	4185	4185	10
537	20250117	104900	100723060	4185	4180	4185	4180	9
538	20250117	104800	100685415	4185	4185	4185	4185	4
539	20250117	104700	100668675	4185	4185	4185	4185	798
540	20250117	104600	97329045	4185	4185	4185	4185	0
541	20250117	104500	97329045	4185	4185	4185	4185	213
542	20250117	104400	96437640	4180	4180	4180	4180	4
543	20250117	104300	96420920	4185	4185	4185	4185	5
544	20250117	104200	96399995	4185	4185	4185	4185	3
545	20250117	104100	96387440	4185	4185	4185	4185	13
546	20250117	104000	96333035	4185	4185	4185	4185	0
547	20250117	103900	96333035	4185	4185	4185	4185	2
548	20250117	103800	96324665	4180	4180	4180	4180	0
549	20250117	103700	96324665	4180	4180	4180	4180	0
550	20250117	103600	96324665	4180	4180	4180	4180	14
551	20250117	103500	96266145	4185	4185	4185	4185	2
552	20250117	103400	96257775	4185	4185	4185	4185	0
553	20250117	103300	96257775	4185	4185	4185	4185	7
554	20250117	103200	96228480	4185	4190	4190	4185	60
555	20250117	103100	95977130	4185	4185	4185	4185	2501
556	20250117	103000	85510445	4185	4185	4185	4185	260
557	20250117	102900	84422345	4180	4180	4180	4180	600
558	20250117	102800	81914345	4180	4180	4180	4180	300
559	20250117	102700	80660345	4180	4180	4180	4180	0
560	20250117	102600	80660345	4180	4180	4180	4170	170
561	20250117	102500	79951305	4180	4180	4180	4180	100
562	20250117	102400	79533305	4180	4180	4180	4180	3
563	20250117	102300	79520765	4180	4175	4180	4175	405
564	20250117	102200	77827985	4175	4175	4175	4175	1128
565	20250117	102100	73118585	4175	4180	4180	4175	907
566	20250117	102000	69329260	4180	4180	4180	4180	0
567	20250117	101900	69329260	4180	4180	4180	4180	3
568	20250117	101800	69316720	4180	4180	4180	4180	2
569	20250117	101700	69308360	4180	4180	4180	4180	2
570	20250117	101600	69300000	4180	4180	4180	4180	27
571	20250117	101500	69187140	4175	4175	4175	4175	0
572	20250117	101400	69187140	4175	4180	4180	4175	44
573	20250117	101300	69003345	4185	4185	4185	4185	2
574	20250117	101200	68994975	4175	4185	4185	4175	121
575	20250117	101100	68489790	4185	4185	4185	4185	2
576	20250117	101000	68481420	4175	4175	4175	4175	0
577	20250117	100900	68481420	4175	4175	4185	4175	7
578	20250117	100800	68452165	4185	4185	4185	4185	11
579	20250117	100700	68406130	4185	4190	4190	4185	17
580	20250117	100600	68334970	4190	4190	4190	4190	3
581	20250117	100500	68322400	4190	4190	4190	4190	5
582	20250117	100400	68301450	4190	4190	4190	4190	112
583	20250117	100300	67832170	4190	4190	4190	4190	11
584	20250117	100200	67786080	4175	4175	4175	4175	0
585	20250117	100100	67786080	4175	4175	4175	4175	0
586	20250117	100000	67786080	4175	4175	4175	4175	0
587	20250117	095900	67786080	4175	4175	4175	4175	5
588	20250117	095800	67765205	4175	4175	4175	4175	1
589	20250117	095700	67761030	4175	4175	4175	4175	1
590	20250117	095600	67756855	4180	4180	4180	4180	576
591	20250117	095500	65349175	4180	4180	4180	4180	135
592	20250117	095400	64784875	4180	4180	4180	4180	0
593	20250117	095300	64784875	4180	4180	4180	4180	0
594	20250117	095200	64784875	4180	4180	4180	4180	257
595	20250117	095100	63710615	4180	4185	4185	4180	439
596	20250117	095000	61874095	4185	4185	4185	4185	15
597	20250117	094900	61811320	4185	4185	4185	4185	0
598	20250117	094800	61811320	4185	4185	4185	4185	25
599	20250117	094700	61706695	4190	4190	4190	4190	10
600	20250117	094600	61664795	4190	4190	4190	4190	18
601	20250117	094500	61589375	4180	4190	4190	4180	39
602	20250117	094400	61426275	4190	4180	4190	4180	186
603	20250117	094300	60647935	4180	4185	4185	4180	244
604	20250117	094200	59626820	4185	4185	4185	4185	20
605	20250117	094100	59543120	4185	4185	4185	4185	1
606	20250117	094000	59538935	4185	4185	4185	4185	1109
607	20250117	093900	54897770	4175	4175	4175	4175	0
608	20250117	093800	54897770	4175	4175	4175	4175	165
609	20250117	093700	54208895	4175	4175	4175	4175	0
610	20250117	093600	54208895	4175	4185	4185	4175	2731
611	20250117	093500	42803410	4180	4175	4180	4175	153
612	20250117	093400	42164135	4190	4185	4190	4175	1001
613	20250117	093300	37983320	4190	4190	4190	4190	4
614	20250117	093200	37966560	4190	4185	4190	4185	274
615	20250117	093100	36819865	4185	4185	4185	4185	0
616	20250117	093000	36819865	4185	4185	4185	4185	0
617	20250117	092900	36819865	4185	4185	4185	4185	0
618	20250117	092800	36819865	4185	4185	4185	4185	100
619	20250117	092700	36401365	4190	4190	4190	4190	10
620	20250117	092600	36359465	4170	4170	4170	4170	0
621	20250117	092500	36359465	4170	4170	4170	4170	0
622	20250117	092400	36359465	4170	4180	4180	4170	764
623	20250117	092300	33169215	4180	4185	4185	4180	29
624	20250117	092200	33047860	4185	4185	4185	4185	0
625	20250117	092100	33047860	4185	4185	4185	4185	0
626	20250117	092000	33047860	4185	4185	4185	4185	1
627	20250117	091900	33043675	4175	4175	4175	4175	0
628	20250117	091800	33043675	4175	4175	4175	4175	0
629	20250117	091700	33043675	4175	4180	4180	4170	350
630	20250117	091600	31581430	4170	4170	4170	4170	0
631	20250117	091500	31581430	4170	4170	4170	4170	0
632	20250117	091400	31581430	4170	4175	4175	4170	102
633	20250117	091300	31156055	4180	4180	4180	4175	1366
634	20250117	091200	25449800	4180	4170	4180	4170	795
635	20250117	091100	22134630	4175	4175	4180	4175	1023
636	20250117	091000	17862595	4180	4180	4190	4180	802
637	20250117	090900	14510130	4180	4180	4180	4180	108
638	20250117	090800	14058690	4180	4180	4180	4180	215
639	20250117	090700	13159990	4180	4180	4180	4180	787
640	20250117	090600	9870330	4180	4185	4200	4180	925
641	20250117	090500	6000385	4205	4205	4205	4205	0
642	20250117	090400	6000385	4205	4205	4205	4205	0
643	20250117	090300	6000385	4205	4185	4205	4185	199
644	20250117	090200	5167270	4190	4190	4190	4190	1012
645	20250117	090100	926990	4190	4200	4200	4190	101
646	20250117	090000	502800	4190	4190	4190	4190	120