KissMeData/014280/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190000	285560880	4155	4155	4155	4155	336
3	20250121	185900	285560880	4155	4155	4155	4155	0
4	20250121	185800	285560880	4155	4155	4155	4155	0
5	20250121	185700	285560880	4155	4155	4155	4155	0
6	20250121	185600	285560880	4155	4155	4155	4155	0
7	20250121	185500	285560880	4155	4155	4155	4155	0
8	20250121	185400	285560880	4155	4155	4155	4155	0
9	20250121	185300	285560880	4155	4155	4155	4155	0
10	20250121	185200	285560880	4155	4155	4155	4155	0
11	20250121	185100	285560880	4155	4155	4155	4155	0
12	20250121	185000	285560880	4155	4155	4155	4155	0
13	20250121	184900	285560880	4155	4155	4155	4155	0
14	20250121	184800	285560880	4155	4155	4155	4155	0
15	20250121	184700	285560880	4155	4155	4155	4155	0
16	20250121	184600	285560880	4155	4155	4155	4155	0
17	20250121	184500	285560880	4155	4155	4155	4155	0
18	20250121	184400	285560880	4155	4155	4155	4155	0
19	20250121	184300	285560880	4155	4155	4155	4155	0
20	20250121	184200	285560880	4155	4155	4155	4155	0
21	20250121	184100	285560880	4155	4155	4155	4155	0
22	20250121	184000	285560880	4155	4155	4155	4155	0
23	20250121	183900	285560880	4155	4155	4155	4155	0
24	20250121	183800	285560880	4155	4155	4155	4155	0
25	20250121	183700	285560880	4155	4155	4155	4155	0
26	20250121	183600	285560880	4155	4155	4155	4155	0
27	20250121	183500	285560880	4155	4155	4155	4155	0
28	20250121	183400	285560880	4155	4155	4155	4155	0
29	20250121	183300	285560880	4155	4155	4155	4155	0
30	20250121	183200	285560880	4155	4155	4155	4155	0
31	20250121	183100	285560880	4155	4155	4155	4155	0
32	20250121	183000	285560880	4155	4155	4155	4155	336
33	20250121	182900	285560880	4155	4155	4155	4155	0
34	20250121	182800	285560880	4155	4155	4155	4155	0
35	20250121	182700	285560880	4155	4155	4155	4155	0
36	20250121	182600	285560880	4155	4155	4155	4155	0
37	20250121	182500	285560880	4155	4155	4155	4155	0
38	20250121	182400	285560880	4155	4155	4155	4155	0
39	20250121	182300	285560880	4155	4155	4155	4155	0
40	20250121	182200	285560880	4155	4155	4155	4155	0
41	20250121	182100	285560880	4155	4155	4155	4155	0
42	20250121	182000	285560880	4155	4155	4155	4155	0
43	20250121	181900	285560880	4155	4155	4155	4155	0
44	20250121	181800	285560880	4155	4155	4155	4155	0
45	20250121	181700	285560880	4155	4155	4155	4155	0
46	20250121	181600	285560880	4155	4155	4155	4155	0
47	20250121	181500	285560880	4155	4155	4155	4155	0
48	20250121	181400	285560880	4155	4155	4155	4155	0
49	20250121	181300	285560880	4155	4155	4155	4155	0
50	20250121	181200	285560880	4155	4155	4155	4155	0
51	20250121	181100	285560880	4155	4155	4155	4155	0
52	20250121	181000	285560880	4155	4155	4155	4155	0
53	20250121	180900	285560880	4155	4155	4155	4155	0
54	20250121	180800	285560880	4155	4155	4155	4155	0
55	20250121	180700	285560880	4155	4155	4155	4155	0
56	20250121	180600	285560880	4155	4155	4155	4155	0
57	20250121	180500	285560880	4155	4155	4155	4155	0
58	20250121	180400	285560880	4155	4155	4155	4155	0
59	20250121	180300	285560880	4155	4155	4155	4155	0
60	20250121	180200	285560880	4155	4155	4155	4155	0
61	20250121	180100	285560880	4155	4155	4155	4155	0
62	20250121	180000	285560880	4155	4155	4155	4155	336
63	20250121	175900	285560880	4155	4155	4155	4155	0
64	20250121	175800	285560880	4155	4155	4155	4155	0
65	20250121	175700	285560880	4155	4155	4155	4155	0
66	20250121	175600	285560880	4155	4155	4155	4155	0
67	20250121	175500	285560880	4155	4155	4155	4155	0
68	20250121	175400	285560880	4155	4155	4155	4155	0
69	20250121	175300	285560880	4155	4155	4155	4155	0
70	20250121	175200	285560880	4155	4155	4155	4155	0
71	20250121	175100	285560880	4155	4155	4155	4155	0
72	20250121	175000	285560880	4155	4155	4155	4155	0
73	20250121	174900	285560880	4155	4155	4155	4155	0
74	20250121	174800	285560880	4155	4155	4155	4155	0
75	20250121	174700	285560880	4155	4155	4155	4155	0
76	20250121	174600	285560880	4155	4155	4155	4155	0
77	20250121	174500	285560880	4155	4155	4155	4155	0
78	20250121	174400	285560880	4155	4155	4155	4155	0
79	20250121	174300	285560880	4155	4155	4155	4155	0
80	20250121	174200	285560880	4155	4155	4155	4155	0
81	20250121	174100	285560880	4155	4155	4155	4155	0
82	20250121	174000	285560880	4155	4155	4155	4155	0
83	20250121	173900	285560880	4155	4155	4155	4155	0
84	20250121	173800	285560880	4155	4155	4155	4155	0
85	20250121	173700	285560880	4155	4155	4155	4155	0
86	20250121	173600	285560880	4155	4155	4155	4155	0
87	20250121	173500	285560880	4155	4155	4155	4155	0
88	20250121	173400	285560880	4155	4155	4155	4155	0
89	20250121	173300	285560880	4155	4155	4155	4155	0
90	20250121	173200	285560880	4155	4155	4155	4155	0
91	20250121	173100	285560880	4155	4155	4155	4155	0
92	20250121	173000	285560880	4155	4155	4155	4155	336
93	20250121	172900	285560880	4155	4155	4155	4155	0
94	20250121	172800	285560880	4155	4155	4155	4155	0
95	20250121	172700	285560880	4155	4155	4155	4155	0
96	20250121	172600	285560880	4155	4155	4155	4155	0
97	20250121	172500	285560880	4155	4155	4155	4155	0
98	20250121	172400	285560880	4155	4155	4155	4155	0
99	20250121	172300	285560880	4155	4155	4155	4155	0
100	20250121	172200	285560880	4155	4155	4155	4155	0
101	20250121	172100	285560880	4155	4155	4155	4155	0
102	20250121	172000	285560880	4155	4155	4155	4155	0
103	20250121	171900	285560880	4155	4155	4155	4155	0
104	20250121	171800	285560880	4155	4155	4155	4155	0
105	20250121	171700	285560880	4155	4155	4155	4155	0
106	20250121	171600	285560880	4155	4155	4155	4155	0
107	20250121	171500	285560880	4155	4155	4155	4155	0
108	20250121	171400	285560880	4155	4155	4155	4155	0
109	20250121	171300	285560880	4155	4155	4155	4155	0
110	20250121	171200	285560880	4155	4155	4155	4155	0
111	20250121	171100	285560880	4155	4155	4155	4155	0
112	20250121	171000	285560880	4155	4155	4155	4155	0
113	20250121	170900	285560880	4155	4155	4155	4155	0
114	20250121	170800	285560880	4155	4155	4155	4155	0
115	20250121	170700	285560880	4155	4155	4155	4155	0
116	20250121	170600	285560880	4155	4155	4155	4155	0
117	20250121	170500	285560880	4155	4155	4155	4155	0
118	20250121	170400	285560880	4155	4155	4155	4155	0
119	20250121	170300	285560880	4155	4155	4155	4155	0
120	20250121	170200	285560880	4155	4155	4155	4155	0
121	20250121	170100	285560880	4155	4155	4155	4155	0
122	20250121	170000	285560880	4155	4155	4155	4155	336
123	20250121	165900	285560880	4155	4155	4155	4155	0
124	20250121	165800	285560880	4155	4155	4155	4155	0
125	20250121	165700	285560880	4155	4155	4155	4155	0
126	20250121	165600	285560880	4155	4155	4155	4155	0
127	20250121	165500	285560880	4155	4155	4155	4155	0
128	20250121	165400	285560880	4155	4155	4155	4155	0
129	20250121	165300	285560880	4155	4155	4155	4155	0
130	20250121	165200	285560880	4155	4155	4155	4155	0
131	20250121	165100	285560880	4155	4155	4155	4155	0
132	20250121	165000	285560880	4155	4155	4155	4155	0
133	20250121	164900	285560880	4155	4155	4155	4155	0
134	20250121	164800	285560880	4155	4155	4155	4155	0
135	20250121	164700	285560880	4155	4155	4155	4155	0
136	20250121	164600	285560880	4155	4155	4155	4155	0
137	20250121	164500	285560880	4155	4155	4155	4155	0
138	20250121	164400	285560880	4155	4155	4155	4155	0
139	20250121	164300	285560880	4155	4155	4155	4155	0
140	20250121	164200	285560880	4155	4155	4155	4155	0
141	20250121	164100	285560880	4155	4155	4155	4155	0
142	20250121	164000	285560880	4155	4155	4155	4155	0
143	20250121	163900	285560880	4155	4155	4155	4155	0
144	20250121	163800	285560880	4155	4155	4155	4155	0
145	20250121	163700	285560880	4155	4155	4155	4155	0
146	20250121	163600	285560880	4155	4155	4155	4155	0
147	20250121	163500	285560880	4155	4155	4155	4155	0
148	20250121	163400	285560880	4155	4155	4155	4155	0
149	20250121	163300	285560880	4155	4155	4155	4155	0
150	20250121	163200	285560880	4155	4155	4155	4155	0
151	20250121	163100	285560880	4155	4155	4155	4155	0
152	20250121	163000	285560880	4155	4155	4155	4155	336
153	20250121	162900	285560880	4155	4155	4155	4155	0
154	20250121	162800	285560880	4155	4155	4155	4155	0
155	20250121	162700	285560880	4155	4155	4155	4155	0
156	20250121	162600	285560880	4155	4155	4155	4155	0
157	20250121	162500	285560880	4155	4155	4155	4155	0
158	20250121	162400	285560880	4155	4155	4155	4155	0
159	20250121	162300	285560880	4155	4155	4155	4155	0
160	20250121	162200	285560880	4155	4155	4155	4155	0
161	20250121	162100	285560880	4155	4155	4155	4155	0
162	20250121	162000	285560880	4155	4155	4155	4155	0
163	20250121	161900	285560880	4155	4155	4155	4155	0
164	20250121	161800	285560880	4155	4155	4155	4155	0
165	20250121	161700	285560880	4155	4155	4155	4155	0
166	20250121	161600	285560880	4155	4155	4155	4155	0
167	20250121	161500	285560880	4155	4155	4155	4155	0
168	20250121	161400	285560880	4155	4155	4155	4155	0
169	20250121	161300	285560880	4155	4155	4155	4155	0
170	20250121	161200	285560880	4155	4155	4155	4155	0
171	20250121	161100	285560880	4155	4155	4155	4155	0
172	20250121	161000	285560880	4155	4155	4155	4155	0
173	20250121	160900	285560880	4155	4155	4155	4155	0
174	20250121	160800	285560880	4155	4155	4155	4155	0
175	20250121	160700	285560880	4155	4155	4155	4155	0
176	20250121	160600	285560880	4155	4155	4155	4155	0
177	20250121	160500	285560880	4155	4155	4155	4155	0
178	20250121	160400	285560880	4155	4155	4155	4155	0
179	20250121	160300	285560880	4155	4155	4155	4155	0
180	20250121	160200	285560880	4155	4155	4155	4155	0
181	20250121	160100	285560880	4155	4155	4155	4155	0
182	20250121	160000	285560880	4155	4155	4155	4155	336
183	20250121	155900	285560880	4155	4155	4155	4155	0
184	20250121	155800	285560880	4155	4155	4155	4155	0
185	20250121	155700	285560880	4155	4155	4155	4155	0
186	20250121	155600	285560880	4155	4155	4155	4155	0
187	20250121	155500	285560880	4155	4155	4155	4155	0
188	20250121	155400	285560880	4155	4155	4155	4155	0
189	20250121	155300	285560880	4155	4155	4155	4155	0
190	20250121	155200	285560880	4155	4155	4155	4155	0
191	20250121	155100	285560880	4155	4155	4155	4155	0
192	20250121	155000	285560880	4155	4155	4155	4155	0
193	20250121	154900	285560880	4155	4155	4155	4155	0
194	20250121	154800	285560880	4155	4155	4155	4155	0
195	20250121	154700	285560880	4155	4155	4155	4155	0
196	20250121	154600	285560880	4155	4155	4155	4155	0
197	20250121	154500	285560880	4155	4155	4155	4155	0
198	20250121	154400	285560880	4155	4155	4155	4155	0
199	20250121	154300	285560880	4155	4155	4155	4155	0
200	20250121	154200	285560880	4155	4155	4155	4155	0
201	20250121	154100	285560880	4155	4155	4155	4155	0
202	20250121	154000	285560880	4155	4155	4155	4155	0
203	20250121	153900	285560880	4155	4155	4155	4155	0
204	20250121	153800	285560880	4155	4155	4155	4155	0
205	20250121	153700	285560880	4155	4155	4155	4155	0
206	20250121	153600	285560880	4155	4155	4155	4155	0
207	20250121	153500	285560880	4155	4155	4155	4155	0
208	20250121	153400	285560880	4155	4155	4155	4155	0
209	20250121	153300	285560880	4155	4155	4155	4155	0
210	20250121	153200	285560880	4155	4155	4155	4155	0
211	20250121	153100	285560880	4155	4155	4155	4155	0
212	20250121	153000	285560880	4155	4155	4155	4155	672
213	20250121	152900	284164800	4140	4140	4140	4140	0
214	20250121	152800	284164800	4140	4140	4140	4140	0
215	20250121	152700	284164800	4140	4140	4140	4140	0
216	20250121	152600	284164800	4140	4140	4140	4140	0
217	20250121	152500	284164800	4140	4140	4140	4140	0
218	20250121	152400	284164800	4140	4140	4140	4140	0
219	20250121	152300	284164800	4140	4140	4140	4140	0
220	20250121	152200	284164800	4140	4140	4140	4140	0
221	20250121	152100	284164800	4140	4140	4140	4140	0
222	20250121	152000	284164800	4140	4140	4140	4140	0
223	20250121	151900	284164800	4140	4140	4140	4140	691
224	20250121	151800	281304060	4140	4135	4140	4130	487
225	20250121	151700	279292720	4140	4140	4140	4140	0
226	20250121	151600	279292720	4140	4140	4140	4140	488
227	20250121	151500	277272400	4140	4140	4140	4140	0
228	20250121	151400	277272400	4140	4140	4140	4140	0
229	20250121	151300	277272400	4140	4140	4140	4140	0
230	20250121	151200	277272400	4140	4140	4140	4140	10
231	20250121	151100	277231000	4140	4140	4140	4140	10
232	20250121	151000	277189600	4140	4140	4140	4140	0
233	20250121	150900	277189600	4140	4140	4140	4140	0
234	20250121	150800	277189600	4140	4140	4140	4140	1
235	20250121	150700	277185460	4140	4140	4140	4140	0
236	20250121	150600	277185460	4140	4140	4140	4140	5
237	20250121	150500	277164760	4140	4140	4140	4140	0
238	20250121	150400	277164760	4140	4140	4140	4140	0
239	20250121	150300	277164760	4140	4140	4140	4140	0
240	20250121	150200	277164760	4140	4140	4140	4140	100
241	20250121	150100	276750760	4135	4135	4135	4135	0
242	20250121	150000	276750760	4135	4135	4135	4135	2
243	20250121	145900	276742490	4135	4135	4135	4135	0
244	20250121	145800	276742490	4135	4145	4145	4135	1700
245	20250121	145700	269710605	4155	4155	4155	4155	0
246	20250121	145600	269710605	4155	4155	4155	4155	2
247	20250121	145500	269702295	4155	4155	4155	4155	0
248	20250121	145400	269702295	4155	4155	4155	4155	3
249	20250121	145300	269689830	4140	4140	4140	4140	0
250	20250121	145200	269689830	4140	4140	4140	4140	0
251	20250121	145100	269689830	4140	4140	4140	4140	0
252	20250121	145000	269689830	4140	4140	4140	4140	89
253	20250121	144900	269321370	4155	4155	4155	4155	0
254	20250121	144800	269321370	4155	4155	4155	4155	0
255	20250121	144700	269321370	4155	4155	4155	4155	0
256	20250121	144600	269321370	4155	4155	4155	4155	0
257	20250121	144500	269321370	4155	4150	4155	4140	595
258	20250121	144400	266855385	4155	4155	4155	4155	0
259	20250121	144300	266855385	4155	4155	4155	4155	0
260	20250121	144200	266855385	4155	4155	4155	4155	0
261	20250121	144100	266855385	4155	4155	4155	4155	0
262	20250121	144000	266855385	4155	4155	4155	4155	0
263	20250121	143900	266855385	4155	4155	4155	4155	0
264	20250121	143800	266855385	4155	4155	4155	4155	100
265	20250121	143700	266439885	4155	4155	4155	4155	0
266	20250121	143600	266439885	4155	4155	4155	4155	0
267	20250121	143500	266439885	4155	4155	4155	4155	0
268	20250121	143400	266439885	4155	4155	4155	4155	0
269	20250121	143300	266439885	4155	4155	4155	4155	0
270	20250121	143200	266439885	4155	4155	4155	4155	0
271	20250121	143100	266439885	4155	4150	4155	4150	9
272	20250121	143000	266402515	4140	4140	4140	4140	0
273	20250121	142900	266402515	4140	4140	4140	4140	0
274	20250121	142800	266402515	4140	4140	4140	4140	0
275	20250121	142700	266402515	4140	4140	4140	4140	0
276	20250121	142600	266402515	4140	4140	4140	4140	0
277	20250121	142500	266402515	4140	4140	4140	4140	0
278	20250121	142400	266402515	4140	4140	4140	4140	0
279	20250121	142300	266402515	4140	4140	4140	4140	1
280	20250121	142200	266398375	4145	4150	4150	4145	12
281	20250121	142100	266348580	4155	4150	4155	4150	52
282	20250121	142000	266132770	4150	4150	4150	4150	546
283	20250121	141900	263866870	4155	4155	4155	4155	5
284	20250121	141800	263846095	4160	4160	4160	4160	0
285	20250121	141700	263846095	4160	4160	4160	4160	0
286	20250121	141600	263846095	4160	4160	4160	4160	0
287	20250121	141500	263846095	4160	4160	4160	4160	0
288	20250121	141400	263846095	4160	4160	4160	4160	0
289	20250121	141300	263846095	4160	4160	4160	4160	2
290	20250121	141200	263837775	4160	4160	4160	4160	1
291	20250121	141100	263833615	4160	4160	4160	4160	0
292	20250121	141000	263833615	4160	4160	4160	4160	4
293	20250121	140900	263816975	4155	4155	4155	4155	0
294	20250121	140800	263816975	4155	4155	4155	4155	13
295	20250121	140700	263762960	4160	4160	4160	4160	550
296	20250121	140600	261474960	4160	4160	4160	4160	84
297	20250121	140500	261125520	4160	4160	4160	4160	0
298	20250121	140400	261125520	4160	4160	4160	4160	0
299	20250121	140300	261125520	4160	4160	4160	4160	0
300	20250121	140200	261125520	4160	4160	4160	4160	0
301	20250121	140100	261125520	4160	4160	4160	4160	2
302	20250121	140000	261117200	4155	4150	4155	4150	1101
303	20250121	135900	256548045	4150	4150	4150	4150	0
304	20250121	135800	256548045	4150	4150	4150	4150	0
305	20250121	135700	256548045	4150	4155	4155	4150	3
306	20250121	135600	256535585	4160	4160	4160	4160	0
307	20250121	135500	256535585	4160	4160	4160	4160	10
308	20250121	135400	256493985	4160	4155	4160	4155	13
309	20250121	135300	256439910	4145	4145	4155	4145	7228
310	20250121	135200	226479040	4145	4160	4160	4145	1922
311	20250121	135100	218511555	4150	4145	4150	4140	702
312	20250121	135000	215605250	4150	4150	4150	4145	1085
313	20250121	134900	211102995	4145	4145	4145	4145	2
314	20250121	134800	211094705	4145	4145	4145	4145	200
315	20250121	134700	210265705	4140	4140	4140	4140	0
316	20250121	134600	210265705	4140	4145	4150	4140	97
317	20250121	134500	209863170	4145	4145	4145	4145	19
318	20250121	134400	209784415	4145	4145	4145	4145	1
319	20250121	134300	209780270	4150	4150	4150	4150	203
320	20250121	134200	208937820	4150	4145	4150	4145	3734
321	20250121	134100	193445205	4140	4140	4140	4140	95
322	20250121	134000	193051905	4145	4145	4145	4145	151
323	20250121	133900	192426010	4150	4150	4150	4150	30
324	20250121	133800	192301510	4150	4145	4150	4145	125
325	20250121	133700	191783380	4135	4135	4135	4135	1
326	20250121	133600	191779245	4140	4140	4150	4140	37
327	20250121	133500	191625965	4145	4145	4145	4140	13
328	20250121	133400	191572085	4145	4145	4145	4145	493
329	20250121	133300	189528600	4145	4145	4145	4145	0
330	20250121	133200	189528600	4145	4145	4145	4145	0
331	20250121	133100	189528600	4145	4145	4145	4145	0
332	20250121	133000	189528600	4145	4150	4150	4145	733
333	20250121	132900	186486660	4150	4150	4150	4150	0
334	20250121	132800	186486660	4150	4150	4150	4150	0
335	20250121	132700	186486660	4150	4150	4150	4150	0
336	20250121	132600	186486660	4150	4150	4150	4150	0
337	20250121	132500	186486660	4150	4150	4150	4150	0
338	20250121	132400	186486660	4150	4150	4150	4150	0
339	20250121	132300	186486660	4150	4150	4150	4150	0
340	20250121	132200	186486660	4150	4150	4150	4150	350
341	20250121	132100	185034160	4160	4160	4160	4160	0
342	20250121	132000	185034160	4160	4160	4160	4160	0
343	20250121	131900	185034160	4160	4160	4160	4160	1
344	20250121	131800	185030000	4150	4150	4150	4150	0
345	20250121	131700	185030000	4150	4150	4150	4150	0
346	20250121	131600	185030000	4150	4155	4155	4150	21
347	20250121	131500	184942815	4155	4155	4155	4155	1149
348	20250121	131400	180168720	4160	4160	4160	4160	239
349	20250121	131300	179174480	4155	4155	4155	4155	0
350	20250121	131200	179174480	4155	4155	4155	4155	0
351	20250121	131100	179174480	4155	4155	4155	4155	0
352	20250121	131000	179174480	4155	4155	4155	4155	5
353	20250121	130900	179153705	4155	4155	4155	4155	0
354	20250121	130800	179153705	4155	4155	4155	4155	0
355	20250121	130700	179153705	4155	4155	4155	4155	0
356	20250121	130600	179153705	4155	4155	4155	4155	0
357	20250121	130500	179153705	4155	4155	4155	4155	0
358	20250121	130400	179153705	4155	4155	4155	4155	0
359	20250121	130300	179153705	4155	4155	4155	4155	10
360	20250121	130200	179112155	4155	4155	4155	4155	2
361	20250121	130100	179103845	4155	4155	4155	4155	0
362	20250121	130000	179103845	4155	4155	4155	4155	0
363	20250121	125900	179103845	4155	4155	4155	4155	0
364	20250121	125800	179103845	4155	4155	4155	4155	781
365	20250121	125700	175858790	4155	4155	4155	4155	2
366	20250121	125600	175850480	4155	4160	4160	4155	560
367	20250121	125500	173520980	4160	4160	4160	4160	1
368	20250121	125400	173516820	4160	4160	4160	4160	0
369	20250121	125300	173516820	4160	4160	4160	4160	0
370	20250121	125200	173516820	4160	4160	4160	4160	225
371	20250121	125100	172580820	4165	4165	4165	4165	0
372	20250121	125000	172580820	4165	4165	4165	4165	0
373	20250121	124900	172580820	4165	4165	4165	4165	0
374	20250121	124800	172580820	4165	4165	4165	4165	0
375	20250121	124700	172580820	4165	4165	4165	4165	0
376	20250121	124600	172580820	4165	4165	4165	4165	0
377	20250121	124500	172580820	4165	4165	4165	4165	0
378	20250121	124400	172580820	4165	4165	4165	4165	0
379	20250121	124300	172580820	4165	4165	4165	4165	0
380	20250121	124200	172580820	4165	4165	4165	4165	0
381	20250121	124100	172580820	4165	4165	4165	4165	21
382	20250121	124000	172493355	4175	4175	4175	4175	0
383	20250121	123900	172493355	4175	4175	4175	4175	0
384	20250121	123800	172493355	4175	4175	4175	4175	2
385	20250121	123700	172485005	4165	4165	4165	4165	280
386	20250121	123600	171318805	4165	4160	4165	4160	627
387	20250121	123500	168709850	4165	4170	4170	4165	5
388	20250121	123400	168689015	4160	4160	4160	4160	0
389	20250121	123300	168689015	4160	4160	4160	4160	0
390	20250121	123200	168689015	4160	4160	4160	4160	0
391	20250121	123100	168689015	4160	4160	4160	4160	2
392	20250121	123000	168680695	4170	4170	4170	4160	174
393	20250121	122900	167956445	4175	4175	4175	4175	0
394	20250121	122800	167956445	4175	4175	4175	4175	1
395	20250121	122700	167952270	4175	4175	4175	4175	0
396	20250121	122600	167952270	4175	4175	4175	4175	0
397	20250121	122500	167952270	4175	4175	4175	4175	100
398	20250121	122400	167534770	4175	4170	4175	4170	208
399	20250121	122300	166667390	4170	4170	4170	4170	500
400	20250121	122200	164582390	4170	4170	4170	4170	0
401	20250121	122100	164582390	4170	4170	4170	4170	1
402	20250121	122000	164578220	4165	4165	4165	4165	486
403	20250121	121900	162554030	4165	4165	4165	4165	48
404	20250121	121800	162354110	4160	4160	4160	4160	5
405	20250121	121700	162333310	4160	4180	4180	4160	1515
406	20250121	121600	156029725	4175	4175	4175	4175	735
407	20250121	121500	152961100	4175	4165	4175	4165	1765
408	20250121	121400	145604250	4165	4155	4165	4155	1269
409	20250121	121300	140327650	4155	4155	4155	4155	0
410	20250121	121200	140327650	4155	4150	4155	4150	304
411	20250121	121100	139066040	4140	4145	4145	4140	480
412	20250121	121000	137078785	4150	4150	4150	4150	0
413	20250121	120900	137078785	4150	4150	4150	4150	0
414	20250121	120800	137078785	4150	4150	4150	4150	0
415	20250121	120700	137078785	4150	4150	4150	4150	20
416	20250121	120600	136995785	4150	4150	4150	4150	44
417	20250121	120500	136813185	4135	4135	4135	4135	0
418	20250121	120400	136813185	4135	4145	4150	4135	758
419	20250121	120300	133674770	4140	4140	4140	4140	3
420	20250121	120200	133662350	4130	4130	4130	4130	0
421	20250121	120100	133662350	4130	4130	4130	4130	0
422	20250121	120000	133662350	4130	4130	4130	4130	0
423	20250121	115900	133662350	4130	4130	4130	4130	0
424	20250121	115800	133662350	4130	4145	4145	4130	148
425	20250121	115700	133051095	4145	4145	4145	4145	0
426	20250121	115600	133051095	4145	4145	4145	4145	0
427	20250121	115500	133051095	4145	4130	4145	4130	103
428	20250121	115400	132625675	4130	4130	4130	4130	600
429	20250121	115300	130147675	4130	4130	4130	4130	1226
430	20250121	115200	125084295	4135	4135	4135	4135	244
431	20250121	115100	124075355	4140	4140	4140	4140	155
432	20250121	115000	123433655	4140	4140	4140	4140	0
433	20250121	114900	123433655	4140	4140	4140	4140	0
434	20250121	114800	123433655	4140	4140	4140	4140	0
435	20250121	114700	123433655	4140	4140	4140	4140	0
436	20250121	114600	123433655	4140	4140	4140	4140	0
437	20250121	114500	123433655	4140	4140	4140	4140	0
438	20250121	114400	123433655	4140	4140	4140	4140	0
439	20250121	114300	123433655	4140	4140	4140	4140	0
440	20250121	114200	123433655	4140	4140	4140	4140	9
441	20250121	114100	123396395	4140	4140	4140	4140	0
442	20250121	114000	123396395	4140	4140	4140	4140	0
443	20250121	113900	123396395	4140	4150	4150	4140	101
444	20250121	113800	122978225	4150	4150	4150	4150	0
445	20250121	113700	122978225	4150	4150	4150	4150	1
446	20250121	113600	122974075	4150	4150	4150	4150	0
447	20250121	113500	122974075	4150	4150	4150	4150	0
448	20250121	113400	122974075	4150	4145	4150	4145	50
449	20250121	113300	122766815	4145	4145	4145	4145	1
450	20250121	113200	122762670	4145	4145	4145	4145	1
451	20250121	113100	122758525	4135	4135	4135	4135	0
452	20250121	113000	122758525	4135	4135	4135	4135	1
453	20250121	112900	122754390	4135	4135	4135	4135	0
454	20250121	112800	122754390	4135	4140	4140	4135	118
455	20250121	112700	122266405	4145	4145	4145	4145	1
456	20250121	112600	122262260	4140	4140	4140	4140	0
457	20250121	112500	122262260	4140	4140	4140	4140	96
458	20250121	112400	121864820	4140	4140	4140	4140	0
459	20250121	112300	121864820	4140	4140	4140	4140	0
460	20250121	112200	121864820	4140	4140	4140	4140	0
461	20250121	112100	121864820	4140	4140	4140	4140	0
462	20250121	112000	121864820	4140	4140	4140	4140	3
463	20250121	111900	121852400	4135	4130	4135	4125	108
464	20250121	111800	121406670	4135	4135	4135	4135	3
465	20250121	111700	121394265	4140	4140	4140	4140	0
466	20250121	111600	121394265	4140	4140	4140	4140	1
467	20250121	111500	121390125	4140	4140	4140	4140	0
468	20250121	111400	121390125	4140	4140	4140	4140	0
469	20250121	111300	121390125	4140	4140	4140	4140	0
470	20250121	111200	121390125	4140	4140	4140	4140	0
471	20250121	111100	121390125	4140	4140	4140	4140	0
472	20250121	111000	121390125	4140	4140	4140	4140	1
473	20250121	110900	121385985	4130	4120	4130	4120	1220
474	20250121	110800	116352145	4125	4125	4125	4125	1
475	20250121	110700	116348020	4110	4110	4110	4110	0
476	20250121	110600	116348020	4110	4110	4110	4110	0
477	20250121	110500	116348020	4110	4110	4110	4110	0
478	20250121	110400	116348020	4110	4120	4120	4110	2224
479	20250121	110300	107203900	4115	4115	4115	4115	3
480	20250121	110200	107191555	4110	4110	4110	4110	130
481	20250121	110100	106657255	4110	4110	4110	4110	0
482	20250121	110000	106657255	4110	4110	4110	4110	0
483	20250121	105900	106657255	4110	4110	4110	4110	0
484	20250121	105800	106657255	4110	4110	4110	4110	0
485	20250121	105700	106657255	4110	4110	4110	4110	1
486	20250121	105600	106653145	4110	4110	4110	4110	49
487	20250121	105500	106451755	4100	4100	4100	4100	2117
488	20250121	105400	97772055	4100	4100	4100	4100	0
489	20250121	105300	97772055	4100	4100	4100	4100	0
490	20250121	105200	97772055	4100	4100	4100	4100	0
491	20250121	105100	97772055	4100	4100	4100	4100	0
492	20250121	105000	97772055	4100	4100	4100	4100	0
493	20250121	104900	97772055	4100	4110	4110	4100	100
494	20250121	104800	97361250	4120	4120	4120	4120	0
495	20250121	104700	97361250	4120	4105	4120	4100	410
496	20250121	104600	95680035	4100	4110	4110	4100	651
497	20250121	104500	93010295	4110	4110	4110	4110	0
498	20250121	104400	93010295	4110	4110	4110	4110	0
499	20250121	104300	93010295	4110	4105	4110	4105	21
500	20250121	104200	92923990	4120	4110	4120	4110	649
501	20250121	104100	90256590	4110	4115	4115	4110	500
502	20250121	104000	88201570	4115	4115	4115	4115	0
503	20250121	103900	88201570	4115	4115	4115	4115	2
504	20250121	103800	88193340	4125	4120	4125	4120	6
505	20250121	103700	88168605	4115	4120	4120	4115	162
506	20250121	103600	87501170	4120	4125	4125	4120	41
507	20250121	103500	87332245	4125	4125	4125	4125	0
508	20250121	103400	87332245	4125	4125	4125	4125	0
509	20250121	103300	87332245	4125	4125	4125	4125	0
510	20250121	103200	87332245	4125	4125	4125	4125	0
511	20250121	103100	87332245	4125	4120	4125	4120	12
512	20250121	103000	87282750	4125	4125	4125	4125	518
513	20250121	102900	85146000	4130	4130	4130	4130	0
514	20250121	102800	85146000	4130	4130	4130	4130	0
515	20250121	102700	85146000	4130	4130	4130	4130	0
516	20250121	102600	85146000	4130	4130	4130	4130	0
517	20250121	102500	85146000	4130	4130	4130	4130	38
518	20250121	102400	84989060	4130	4125	4130	4125	34
519	20250121	102300	84848760	4120	4120	4120	4120	4
520	20250121	102200	84832280	4120	4125	4125	4120	482
521	20250121	102100	82844075	4130	4130	4130	4130	76
522	20250121	102000	82530195	4130	4130	4130	4130	83
523	20250121	101900	82187405	4130	4130	4130	4130	61
524	20250121	101800	81935475	4130	4130	4130	4130	0
525	20250121	101700	81935475	4130	4130	4130	4130	0
526	20250121	101600	81935475	4130	4130	4130	4130	0
527	20250121	101500	81935475	4130	4130	4130	4130	0
528	20250121	101400	81935475	4130	4130	4130	4130	9
529	20250121	101300	81898305	4140	4140	4140	4140	0
530	20250121	101200	81898305	4140	4140	4140	4140	0
531	20250121	101100	81898305	4140	4140	4140	4140	11
532	20250121	101000	81852765	4130	4130	4130	4130	0
533	20250121	100900	81852765	4130	4130	4130	4130	107
534	20250121	100800	81410855	4130	4140	4140	4130	216
535	20250121	100700	80516635	4150	4150	4150	4150	51
536	20250121	100600	80304985	4150	4150	4150	4150	0
537	20250121	100500	80304985	4150	4150	4150	4150	0
538	20250121	100400	80304985	4150	4150	4150	4150	0
539	20250121	100300	80304985	4150	4150	4150	4150	2
540	20250121	100200	80296685	4145	4145	4145	4145	16
541	20250121	100100	80230365	4150	4150	4150	4150	0
542	20250121	100000	80230365	4150	4150	4150	4150	0
543	20250121	095900	80230365	4150	4150	4150	4150	1
544	20250121	095800	80226215	4145	4150	4150	4145	138
545	20250121	095700	79654195	4145	4145	4145	4145	0
546	20250121	095600	79654195	4145	4160	4160	4145	1036
547	20250121	095500	75359065	4160	4160	4160	4160	1
548	20250121	095400	75354905	4145	4140	4145	4140	259
549	20250121	095300	74281745	4140	4140	4140	4140	1
550	20250121	095200	74277605	4125	4135	4135	4125	296
551	20250121	095100	73055305	4140	4140	4140	4140	300
552	20250121	095000	71813305	4140	4140	4140	4140	12
553	20250121	094900	71763625	4145	4145	4145	4140	263
554	20250121	094800	70673785	4150	4140	4150	4140	591
555	20250121	094700	68226980	4140	4150	4150	4140	826
556	20250121	094600	64803580	4140	4150	4160	4130	4650
557	20250121	094500	45530730	4135	4130	4145	4130	7
558	20250121	094400	45501775	4125	4140	4140	4125	1806
559	20250121	094300	38042915	4150	4145	4150	4145	4
560	20250121	094200	38026325	4135	4130	4135	4130	507
561	20250121	094100	35931935	4135	4135	4135	4135	0
562	20250121	094000	35931935	4135	4110	4135	4110	571
563	20250121	093900	33584945	4115	4105	4115	4105	353
564	20250121	093800	32133875	4100	4100	4100	4100	120
565	20250121	093700	31641875	4105	4105	4105	4105	33
566	20250121	093600	31506410	4110	4115	4115	4110	18
567	20250121	093500	31432380	4115	4130	4130	4110	1230
568	20250121	093400	26376725	4125	4130	4130	4125	24
569	20250121	093300	26277615	4130	4130	4130	4130	4
570	20250121	093200	26261095	4130	4130	4130	4130	11
571	20250121	093100	26215665	4130	4130	4130	4130	0
572	20250121	093000	26215665	4130	4130	4130	4130	10
573	20250121	092900	26174365	4130	4120	4130	4110	891
574	20250121	092800	22510930	4125	4125	4125	4125	0
575	20250121	092700	22510930	4125	4125	4125	4125	3
576	20250121	092600	22498555	4130	4130	4130	4130	0
577	20250121	092500	22498555	4130	4130	4130	4130	20
578	20250121	092400	22415955	4135	4115	4135	4115	7
579	20250121	092300	22387075	4110	4130	4130	4110	1582
580	20250121	092200	15879415	4135	4135	4135	4135	0
581	20250121	092100	15879415	4135	4135	4135	4135	0
582	20250121	092000	15879415	4135	4135	4135	4135	0
583	20250121	091900	15879415	4135	4130	4135	4130	46
584	20250121	091800	15689420	4130	4125	4130	4125	106
585	20250121	091700	15252160	4125	4140	4140	4125	7
586	20250121	091600	15223225	4135	4145	4155	4135	592
587	20250121	091500	12770255	4130	4150	4150	4130	1045
588	20250121	091400	8441720	4150	4145	4150	4140	9
589	20250121	091300	8404415	4135	4130	4135	4130	236
590	20250121	091200	7428560	4135	4135	4135	4135	0
591	20250121	091100	7428560	4135	4135	4135	4135	0
592	20250121	091000	7428560	4135	4135	4135	4135	103
593	20250121	090900	7002655	4135	4120	4135	4120	15
594	20250121	090800	6940655	4130	4135	4135	4125	499
595	20250121	090700	4882210	4140	4140	4140	4140	0
596	20250121	090600	4882210	4140	4140	4140	4120	1117
597	20250121	090500	269010	4140	4145	4145	4140	5
598	20250121	090400	248295	4155	4155	4155	4155	2
599	20250121	090300	239985	4155	4155	4155	4155	0
600	20250121	090200	239985	4155	4140	4155	4140	2
601	20250121	090100	231690	4155	4150	4155	4150	8
602	20250121	090000	198480	4135	4135	4135	4135	48