KissMeData/004410/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184300	105750153	150	150	150	150	3349
3	20250114	184200	105750153	150	150	150	150	0
4	20250114	184100	105750153	150	150	150	150	0
5	20250114	184000	105750153	150	150	150	150	0
6	20250114	183900	105750153	150	150	150	150	0
7	20250114	183800	105750153	150	150	150	150	0
8	20250114	183700	105750153	150	150	150	150	0
9	20250114	183600	105750153	150	150	150	150	0
10	20250114	183500	105750153	150	150	150	150	0
11	20250114	183400	105750153	150	150	150	150	0
12	20250114	183300	105750153	150	150	150	150	0
13	20250114	183200	105750153	150	150	150	150	0
14	20250114	183100	105750153	150	150	150	150	0
15	20250114	183000	105750153	150	150	150	150	0
16	20250114	182900	105750153	150	150	150	150	0
17	20250114	182800	105750153	150	150	150	150	0
18	20250114	182700	105750153	150	150	150	150	0
19	20250114	182600	105750153	150	150	150	150	0
20	20250114	182500	105750153	150	150	150	150	0
21	20250114	182400	105750153	150	150	150	150	0
22	20250114	182300	105750153	150	150	150	150	0
23	20250114	182200	105750153	150	150	150	150	0
24	20250114	182100	105750153	150	150	150	150	0
25	20250114	182000	105750153	150	150	150	150	0
26	20250114	181900	105750153	150	150	150	150	0
27	20250114	181800	105750153	150	150	150	150	0
28	20250114	181700	105750153	150	150	150	150	0
29	20250114	181600	105750153	150	150	150	150	0
30	20250114	181500	105750153	150	150	150	150	0
31	20250114	181400	105750153	150	150	150	150	0
32	20250114	181300	105750153	150	150	150	150	3349
33	20250114	181200	105750153	150	150	150	150	0
34	20250114	181100	105750153	150	150	150	150	0
35	20250114	181000	105750153	150	150	150	150	0
36	20250114	180900	105750153	150	150	150	150	0
37	20250114	180800	105750153	150	150	150	150	0
38	20250114	180700	105750153	150	150	150	150	0
39	20250114	180600	105750153	150	150	150	150	0
40	20250114	180500	105750153	150	150	150	150	0
41	20250114	180400	105750153	150	150	150	150	0
42	20250114	180300	105750153	150	150	150	150	0
43	20250114	180200	105750153	150	150	150	150	0
44	20250114	180100	105750153	150	150	150	150	0
45	20250114	180000	105750153	150	150	150	150	0
46	20250114	175900	105750153	150	150	150	150	0
47	20250114	175800	105750153	150	150	150	150	0
48	20250114	175700	105750153	150	150	150	150	0
49	20250114	175600	105750153	150	150	150	150	0
50	20250114	175500	105750153	150	150	150	150	0
51	20250114	175400	105750153	150	150	150	150	0
52	20250114	175300	105750153	150	150	150	150	0
53	20250114	175200	105750153	150	150	150	150	0
54	20250114	175100	105750153	150	150	150	150	0
55	20250114	175000	105750153	150	150	150	150	0
56	20250114	174900	105750153	150	150	150	150	0
57	20250114	174800	105750153	150	150	150	150	0
58	20250114	174700	105750153	150	150	150	150	0
59	20250114	174600	105750153	150	150	150	150	0
60	20250114	174500	105750153	150	150	150	150	0
61	20250114	174400	105750153	150	150	150	150	0
62	20250114	174300	105750153	150	150	150	150	3349
63	20250114	174200	105750153	150	150	150	150	0
64	20250114	174100	105750153	150	150	150	150	0
65	20250114	174000	105750153	150	150	150	150	0
66	20250114	173900	105750153	150	150	150	150	0
67	20250114	173800	105750153	150	150	150	150	0
68	20250114	173700	105750153	150	150	150	150	0
69	20250114	173600	105750153	150	150	150	150	0
70	20250114	173500	105750153	150	150	150	150	0
71	20250114	173400	105750153	150	150	150	150	0
72	20250114	173300	105750153	150	150	150	150	0
73	20250114	173200	105750153	150	150	150	150	0
74	20250114	173100	105750153	150	150	150	150	0
75	20250114	173000	105750153	150	150	150	150	0
76	20250114	172900	105750153	150	150	150	150	0
77	20250114	172800	105750153	150	150	150	150	0
78	20250114	172700	105750153	150	150	150	150	0
79	20250114	172600	105750153	150	150	150	150	0
80	20250114	172500	105750153	150	150	150	150	0
81	20250114	172400	105750153	150	150	150	150	0
82	20250114	172300	105750153	150	150	150	150	0
83	20250114	172200	105750153	150	150	150	150	0
84	20250114	172100	105750153	150	150	150	150	0
85	20250114	172000	105750153	150	150	150	150	0
86	20250114	171900	105750153	150	150	150	150	0
87	20250114	171800	105750153	150	150	150	150	0
88	20250114	171700	105750153	150	150	150	150	0
89	20250114	171600	105750153	150	150	150	150	0
90	20250114	171500	105750153	150	150	150	150	0
91	20250114	171400	105750153	150	150	150	150	0
92	20250114	171300	105750153	150	150	150	150	3349
93	20250114	171200	105750153	150	150	150	150	0
94	20250114	171100	105750153	150	150	150	150	0
95	20250114	171000	105750153	150	150	150	150	0
96	20250114	170900	105750153	150	150	150	150	0
97	20250114	170800	105750153	150	150	150	150	0
98	20250114	170700	105750153	150	150	150	150	0
99	20250114	170600	105750153	150	150	150	150	0
100	20250114	170500	105750153	150	150	150	150	0
101	20250114	170400	105750153	150	150	150	150	0
102	20250114	170300	105750153	150	150	150	150	0
103	20250114	170200	105750153	150	150	150	150	0
104	20250114	170100	105750153	150	150	150	150	0
105	20250114	170000	105750153	150	150	150	150	0
106	20250114	165900	105750153	150	150	150	150	0
107	20250114	165800	105750153	150	150	150	150	0
108	20250114	165700	105750153	150	150	150	150	0
109	20250114	165600	105750153	150	150	150	150	0
110	20250114	165500	105750153	150	150	150	150	0
111	20250114	165400	105750153	150	150	150	150	0
112	20250114	165300	105750153	150	150	150	150	0
113	20250114	165200	105750153	150	150	150	150	0
114	20250114	165100	105750153	150	150	150	150	0
115	20250114	165000	105750153	150	150	150	150	0
116	20250114	164900	105750153	150	150	150	150	0
117	20250114	164800	105750153	150	150	150	150	0
118	20250114	164700	105750153	150	150	150	150	0
119	20250114	164600	105750153	150	150	150	150	0
120	20250114	164500	105750153	150	150	150	150	0
121	20250114	164400	105750153	150	150	150	150	0
122	20250114	164300	105750153	150	150	150	150	3349
123	20250114	164200	105750153	150	150	150	150	0
124	20250114	164100	105750153	150	150	150	150	0
125	20250114	164000	105750153	150	150	150	150	0
126	20250114	163900	105750153	150	150	150	150	0
127	20250114	163800	105750153	150	150	150	150	0
128	20250114	163700	105750153	150	150	150	150	0
129	20250114	163600	105750153	150	150	150	150	0
130	20250114	163500	105750153	150	150	150	150	0
131	20250114	163400	105750153	150	150	150	150	0
132	20250114	163300	105750153	150	150	150	150	0
133	20250114	163200	105750153	150	150	150	150	0
134	20250114	163100	105750153	150	150	150	150	0
135	20250114	163000	105750153	150	150	150	150	0
136	20250114	162900	105750153	150	150	150	150	0
137	20250114	162800	105750153	150	150	150	150	0
138	20250114	162700	105750153	150	150	150	150	0
139	20250114	162600	105750153	150	150	150	150	0
140	20250114	162500	105750153	150	150	150	150	0
141	20250114	162400	105750153	150	150	150	150	0
142	20250114	162300	105750153	150	150	150	150	0
143	20250114	162200	105750153	150	150	150	150	0
144	20250114	162100	105750153	150	150	150	150	0
145	20250114	162000	105750153	150	150	150	150	0
146	20250114	161900	105750153	150	150	150	150	0
147	20250114	161800	105750153	150	150	150	150	0
148	20250114	161700	105750153	150	150	150	150	0
149	20250114	161600	105750153	150	150	150	150	0
150	20250114	161500	105750153	150	150	150	150	0
151	20250114	161400	105750153	150	150	150	150	0
152	20250114	161300	105750153	150	150	150	150	3349
153	20250114	161200	105750153	150	150	150	150	0
154	20250114	161100	105750153	150	150	150	150	0
155	20250114	161000	105750153	150	150	150	150	0
156	20250114	160900	105750153	150	150	150	150	0
157	20250114	160800	105750153	150	150	150	150	0
158	20250114	160700	105750153	150	150	150	150	0
159	20250114	160600	105750153	150	150	150	150	0
160	20250114	160500	105750153	150	150	150	150	0
161	20250114	160400	105750153	150	150	150	150	0
162	20250114	160300	105750153	150	150	150	150	0
163	20250114	160200	105750153	150	150	150	150	0
164	20250114	160100	105750153	150	150	150	150	0
165	20250114	160000	105750153	150	150	150	150	0
166	20250114	155900	105750153	150	150	150	150	0
167	20250114	155800	105750153	150	150	150	150	0
168	20250114	155700	105750153	150	150	150	150	0
169	20250114	155600	105750153	150	150	150	150	0
170	20250114	155500	105750153	150	150	150	150	0
171	20250114	155400	105750153	150	150	150	150	0
172	20250114	155300	105750153	150	150	150	150	0
173	20250114	155200	105750153	150	150	150	150	0
174	20250114	155100	105750153	150	150	150	150	0
175	20250114	155000	105750153	150	150	150	150	0
176	20250114	154900	105750153	150	150	150	150	0
177	20250114	154800	105750153	150	150	150	150	0
178	20250114	154700	105750153	150	150	150	150	0
179	20250114	154600	105750153	150	150	150	150	0
180	20250114	154500	105750153	150	150	150	150	0
181	20250114	154400	105750153	150	150	150	150	0
182	20250114	154300	105750153	150	150	150	150	3349
183	20250114	154200	105750153	150	150	150	150	0
184	20250114	154100	105750153	150	150	150	150	0
185	20250114	154000	105750153	150	150	150	150	0
186	20250114	153900	105750153	150	150	150	150	0
187	20250114	153800	105750153	150	150	150	150	0
188	20250114	153700	105750153	150	150	150	150	0
189	20250114	153600	105750153	150	150	150	150	0
190	20250114	153500	105750153	150	150	150	150	0
191	20250114	153400	105750153	150	150	150	150	0
192	20250114	153300	105750153	150	150	150	150	0
193	20250114	153200	105750153	150	150	150	150	0
194	20250114	153100	105750153	150	150	150	150	0
195	20250114	153000	105750153	150	150	150	150	3349
196	20250114	152900	105247803	149	149	149	149	0
197	20250114	152800	105247803	149	149	149	149	0
198	20250114	152700	105247803	149	149	149	149	0
199	20250114	152600	105247803	149	149	149	149	0
200	20250114	152500	105247803	149	149	149	149	0
201	20250114	152400	105247803	149	149	149	149	0
202	20250114	152300	105247803	149	149	149	149	0
203	20250114	152200	105247803	149	149	149	149	0
204	20250114	152100	105247803	149	149	149	149	0
205	20250114	152000	105247803	149	149	149	149	0
206	20250114	151900	105247803	149	150	150	149	1180
207	20250114	151800	105070890	150	150	150	150	5
208	20250114	151700	105070140	150	150	150	150	446
209	20250114	151600	105003240	150	150	150	150	0
210	20250114	151500	105003240	150	150	150	150	1
211	20250114	151400	105003090	149	150	150	149	2
212	20250114	151300	105002791	150	150	150	150	1
213	20250114	151200	105002641	149	149	149	149	0
214	20250114	151100	105002641	149	149	149	149	8572
215	20250114	151000	103725413	150	150	150	150	0
216	20250114	150900	103725413	150	150	150	150	10
217	20250114	150800	103723913	150	150	150	150	1
218	20250114	150700	103723763	150	150	150	150	130
219	20250114	150600	103704263	150	149	150	149	678
220	20250114	150500	103603240	149	150	150	149	2
221	20250114	150400	103602941	150	150	150	150	0
222	20250114	150300	103602941	150	150	150	150	100
223	20250114	150200	103587941	149	149	149	149	0
224	20250114	150100	103587941	149	149	149	149	0
225	20250114	150000	103587941	149	149	150	149	127
226	20250114	145900	103568992	150	150	150	150	1
227	20250114	145800	103568842	150	150	150	149	4
228	20250114	145700	103568243	150	150	150	150	49
229	20250114	145600	103560893	150	150	150	150	14
230	20250114	145500	103558793	150	150	150	150	0
231	20250114	145400	103558793	150	150	150	150	26
232	20250114	145300	103554893	150	150	150	150	5
233	20250114	145200	103554143	150	150	150	150	0
234	20250114	145100	103554143	150	150	150	150	4
235	20250114	145000	103553543	150	150	150	150	472
236	20250114	144900	103482743	150	150	150	150	772
237	20250114	144800	103366943	150	150	150	149	1136
238	20250114	144700	103196592	150	150	150	149	1910
239	20250114	144600	102910093	150	150	150	150	454
240	20250114	144500	102841993	150	150	150	150	777
241	20250114	144400	102725443	150	150	150	150	160
242	20250114	144300	102701443	150	150	150	150	349
243	20250114	144200	102649093	150	150	150	150	963
244	20250114	144100	102504643	150	150	150	150	0
245	20250114	144000	102504643	150	150	150	150	1
246	20250114	143900	102504493	150	150	150	150	0
247	20250114	143800	102504493	150	150	150	150	0
248	20250114	143700	102504493	150	150	150	150	100
249	20250114	143600	102489493	150	149	150	149	6667
250	20250114	143500	101496109	150	150	150	150	0
251	20250114	143400	101496109	150	150	150	150	0
252	20250114	143300	101496109	150	150	150	150	0
253	20250114	143200	101496109	150	150	150	150	6667
254	20250114	143100	100496059	150	150	150	150	30
255	20250114	143000	100491559	150	150	150	150	0
256	20250114	142900	100491559	150	150	150	150	1
257	20250114	142800	100491409	149	149	149	149	317
258	20250114	142700	100444176	150	150	150	150	317
259	20250114	142600	100396626	150	150	150	150	5
260	20250114	142500	100395876	150	150	150	150	1
261	20250114	142400	100395726	149	149	149	149	0
262	20250114	142300	100395726	149	149	149	149	0
263	20250114	142200	100395726	149	149	149	149	0
264	20250114	142100	100395726	149	149	149	149	0
265	20250114	142000	100395726	149	150	150	149	676
266	20250114	141900	100294664	150	150	150	150	500
267	20250114	141800	100219664	149	150	150	149	4
268	20250114	141700	100219066	150	150	150	150	120
269	20250114	141600	100201066	150	150	150	149	977
270	20250114	141500	100054854	150	150	150	150	0
271	20250114	141400	100054854	150	150	150	149	342
272	20250114	141300	100003892	150	150	150	150	335
273	20250114	141200	99953642	150	150	150	150	0
274	20250114	141100	99953642	150	150	150	150	0
275	20250114	141000	99953642	150	150	150	150	0
276	20250114	140900	99953642	150	150	150	150	0
277	20250114	140800	99953642	150	150	150	150	0
278	20250114	140700	99953642	150	150	150	150	0
279	20250114	140600	99953642	150	150	150	150	20
280	20250114	140500	99950642	150	150	150	150	61
281	20250114	140400	99941492	150	149	150	149	342
282	20250114	140300	99890532	150	150	150	150	500
283	20250114	140200	99815532	150	150	150	150	0
284	20250114	140100	99815532	150	150	150	150	0
285	20250114	140000	99815532	150	150	150	150	1
286	20250114	135900	99815382	150	149	150	149	223
287	20250114	135800	99781948	150	150	150	149	1100
288	20250114	135700	99617215	150	150	150	150	0
289	20250114	135600	99617215	150	150	150	150	0
290	20250114	135500	99617215	150	150	150	149	2022
291	20250114	135400	99313917	150	150	150	150	11
292	20250114	135300	99312267	150	150	150	150	7
293	20250114	135200	99311217	150	149	150	149	1003
294	20250114	135100	99161761	150	150	150	150	4
295	20250114	135000	99161161	150	150	150	150	6
296	20250114	134900	99160261	150	150	150	150	4
297	20250114	134800	99159661	150	150	150	150	2
298	20250114	134700	99159361	150	150	150	150	1019
299	20250114	134600	99006511	150	150	150	150	114
300	20250114	134500	98989411	150	150	150	150	2
301	20250114	134400	98989111	150	150	150	150	7
302	20250114	134300	98988061	150	149	150	149	7
303	20250114	134200	98987017	150	150	150	150	13
304	20250114	134100	98985067	149	149	149	149	27615
305	20250114	134000	94870432	149	150	150	149	45663
306	20250114	133900	88040982	150	150	150	150	3
307	20250114	133800	88040532	150	150	150	149	84
308	20250114	133700	88027975	150	150	150	150	3
309	20250114	133600	88027525	150	150	150	150	60
310	20250114	133500	88018525	149	149	149	149	1000
311	20250114	133400	87869525	149	149	149	149	0
312	20250114	133300	87869525	149	149	149	149	0
313	20250114	133200	87869525	149	149	149	149	0
314	20250114	133100	87869525	149	149	149	149	0
315	20250114	133000	87869525	149	149	149	149	0
316	20250114	132900	87869525	149	149	149	149	11
317	20250114	132800	87867886	149	149	149	149	33
318	20250114	132700	87862969	150	150	150	150	0
319	20250114	132600	87862969	150	150	150	150	0
320	20250114	132500	87862969	150	150	150	150	0
321	20250114	132400	87862969	150	150	150	150	0
322	20250114	132300	87862969	150	150	150	150	0
323	20250114	132200	87862969	150	150	150	150	0
324	20250114	132100	87862969	150	150	150	150	88
325	20250114	132000	87849769	149	149	149	149	1000
326	20250114	131900	87700769	149	149	149	149	0
327	20250114	131800	87700769	149	149	149	149	0
328	20250114	131700	87700769	149	150	150	149	4
329	20250114	131600	87700171	150	150	150	150	0
330	20250114	131500	87700171	150	150	150	150	2
331	20250114	131400	87699871	150	150	150	150	4
332	20250114	131300	87699271	150	150	150	150	0
333	20250114	131200	87699271	150	150	150	150	1500
334	20250114	131100	87474271	150	150	150	150	1001
335	20250114	131000	87324121	150	150	150	150	500
336	20250114	130900	87249121	150	150	150	149	102
337	20250114	130800	87233822	150	150	150	150	30
338	20250114	130700	87229322	149	149	149	149	0
339	20250114	130600	87229322	149	149	149	149	0
340	20250114	130500	87229322	149	149	149	149	534
341	20250114	130400	87149756	150	150	150	150	542
342	20250114	130300	87068456	150	150	150	150	4
343	20250114	130200	87067856	149	150	150	149	2
344	20250114	130100	87067557	149	149	149	149	0
345	20250114	130000	87067557	149	149	149	149	1021
346	20250114	125900	86915428	149	149	149	149	9000
347	20250114	125800	85574428	150	150	150	150	1
348	20250114	125700	85574278	150	150	150	150	4
349	20250114	125600	85573678	150	150	150	150	270
350	20250114	125500	85533178	150	150	150	150	0
351	20250114	125400	85533178	150	149	150	149	190
352	20250114	125300	85504866	150	150	150	150	0
353	20250114	125200	85504866	150	150	150	150	0
354	20250114	125100	85504866	150	150	150	150	0
355	20250114	125000	85504866	150	150	150	150	1
356	20250114	124900	85504716	149	150	150	149	10004
357	20250114	124800	84014116	150	150	150	150	12
358	20250114	124700	84012316	150	150	150	150	50
359	20250114	124600	84004816	150	150	150	150	1
360	20250114	124500	84004666	149	149	149	149	0
361	20250114	124400	84004666	149	149	149	149	0
362	20250114	124300	84004666	149	149	149	149	2000
363	20250114	124200	83706666	149	150	150	149	4
364	20250114	124100	83706068	149	149	149	149	0
365	20250114	124000	83706068	149	149	149	149	0
366	20250114	123900	83706068	149	149	149	149	20025
367	20250114	123800	80722343	150	150	150	150	0
368	20250114	123700	80722343	150	150	150	150	0
369	20250114	123600	80722343	150	150	150	150	1
370	20250114	123500	80722193	150	150	150	150	0
371	20250114	123400	80722193	150	150	150	150	297
372	20250114	123300	80677643	150	150	150	150	300
373	20250114	123200	80632643	150	150	150	150	19
374	20250114	123100	80629793	150	150	150	150	4
375	20250114	123000	80629193	150	150	150	150	8
376	20250114	122900	80627993	150	150	150	150	0
377	20250114	122800	80627993	150	150	150	150	0
378	20250114	122700	80627993	150	150	150	150	0
379	20250114	122600	80627993	150	150	150	150	0
380	20250114	122500	80627993	150	150	150	150	0
381	20250114	122400	80627993	150	150	150	150	7
382	20250114	122300	80626943	150	150	150	150	0
383	20250114	122200	80626943	150	150	150	150	3108
384	20250114	122100	80160743	149	149	149	149	0
385	20250114	122000	80160743	149	150	150	149	5
386	20250114	121900	80159994	150	150	150	150	50
387	20250114	121800	80152494	149	149	149	149	0
388	20250114	121700	80152494	149	149	149	149	0
389	20250114	121600	80152494	149	149	149	149	0
390	20250114	121500	80152494	149	149	149	149	1
391	20250114	121400	80152345	149	149	149	149	111
392	20250114	121300	80135806	150	150	150	150	1
393	20250114	121200	80135656	150	150	150	150	0
394	20250114	121100	80135656	150	150	150	150	25
395	20250114	121000	80131906	149	150	150	149	1717
396	20250114	120900	79876071	149	149	149	149	0
397	20250114	120800	79876071	149	149	149	149	20005
398	20250114	120700	76895326	149	149	149	149	130
399	20250114	120600	76875956	149	149	149	149	331
400	20250114	120500	76826637	149	149	149	149	0
401	20250114	120400	76826637	149	149	149	149	1
402	20250114	120300	76826488	150	150	150	150	25
403	20250114	120200	76822738	150	150	150	150	991
404	20250114	120100	76674088	150	150	150	150	0
405	20250114	120000	76674088	150	150	150	150	0
406	20250114	115900	76674088	150	150	150	150	0
407	20250114	115800	76674088	150	150	150	150	16
408	20250114	115700	76671688	150	150	150	150	0
409	20250114	115600	76671688	150	150	150	150	18
410	20250114	115500	76668988	150	150	150	150	1
411	20250114	115400	76668838	150	150	150	150	0
412	20250114	115300	76668838	150	150	150	150	50
413	20250114	115200	76661338	149	150	150	149	359
414	20250114	115100	76607497	150	150	150	150	0
415	20250114	115000	76607497	150	150	150	150	0
416	20250114	114900	76607497	150	150	150	150	0
417	20250114	114800	76607497	150	150	150	150	0
418	20250114	114700	76607497	150	150	150	150	0
419	20250114	114600	76607497	150	150	150	150	0
420	20250114	114500	76607497	150	150	150	150	0
421	20250114	114400	76607497	150	149	150	149	10
422	20250114	114300	76606006	149	149	149	149	2000
423	20250114	114200	76308006	149	149	149	149	1
424	20250114	114100	76307857	149	149	149	149	0
425	20250114	114000	76307857	149	149	149	149	50
426	20250114	113900	76300407	150	149	150	149	19864
427	20250114	113800	73340621	150	150	150	149	21019
428	20250114	113700	70208771	150	150	150	150	101
429	20250114	113600	70193621	150	150	150	150	13
430	20250114	113500	70191671	150	150	150	150	1
431	20250114	113400	70191521	149	149	149	149	34
432	20250114	113300	70186455	150	150	150	150	84
433	20250114	113200	70173855	150	150	150	150	10
434	20250114	113100	70172355	150	150	150	150	0
435	20250114	113000	70172355	150	150	150	150	0
436	20250114	112900	70172355	150	150	150	150	46
437	20250114	112800	70165455	150	150	150	150	53
438	20250114	112700	70157505	150	150	150	150	3
439	20250114	112600	70157055	150	150	150	150	1
440	20250114	112500	70156905	150	150	150	150	0
441	20250114	112400	70156905	150	150	150	150	0
442	20250114	112300	70156905	150	150	150	150	1
443	20250114	112200	70156755	149	149	149	149	0
444	20250114	112100	70156755	149	149	149	149	0
445	20250114	112000	70156755	149	149	149	149	0
446	20250114	111900	70156755	149	149	149	149	0
447	20250114	111800	70156755	149	149	150	149	271
448	20250114	111700	70116375	150	150	150	150	274
449	20250114	111600	70075275	149	149	149	149	19
450	20250114	111500	70072444	150	150	150	150	16
451	20250114	111400	70070044	150	150	150	150	100
452	20250114	111300	70055044	150	149	150	149	72788
453	20250114	111200	59209627	150	150	150	150	4121
454	20250114	111100	58591477	151	150	151	150	4
455	20250114	111000	58590876	150	150	150	150	2
456	20250114	110900	58590576	150	150	151	149	63
457	20250114	110800	58581084	150	150	150	150	2780
458	20250114	110700	58164084	150	150	150	150	0
459	20250114	110600	58164084	150	150	150	150	0
460	20250114	110500	58164084	150	150	150	150	211
461	20250114	110400	58132434	150	150	150	150	0
462	20250114	110300	58132434	150	150	150	150	19
463	20250114	110200	58129584	150	150	150	150	0
464	20250114	110100	58129584	150	150	150	150	11000
465	20250114	110000	56479584	150	150	150	150	25035
466	20250114	105900	52724334	150	150	150	150	83
467	20250114	105800	52711884	150	151	151	150	83
468	20250114	105700	52699395	150	150	150	150	0
469	20250114	105600	52699395	150	150	150	150	0
470	20250114	105500	52699395	150	150	150	150	0
471	20250114	105400	52699395	150	150	150	150	19759
472	20250114	105300	49735545	150	150	150	150	0
473	20250114	105200	49735545	150	150	150	150	5070
474	20250114	105100	48975045	151	150	151	150	3660
475	20250114	105000	48426044	150	150	150	150	1205
476	20250114	104900	48245294	151	151	151	151	3
477	20250114	104800	48244841	150	150	150	150	34
478	20250114	104700	48239741	151	151	151	151	34
479	20250114	104600	48234607	150	150	150	150	10000
480	20250114	104500	46734607	150	150	150	150	660
481	20250114	104400	46635607	150	150	150	150	0
482	20250114	104300	46635607	150	150	150	150	1000
483	20250114	104200	46485607	151	151	151	151	2
484	20250114	104100	46485305	151	150	151	150	11
485	20250114	104000	46483645	151	151	151	151	87
486	20250114	103900	46470508	151	151	151	151	2
487	20250114	103800	46470206	150	151	151	150	20003
488	20250114	103700	43469753	151	151	151	151	150
489	20250114	103600	43447103	151	150	151	150	810
490	20250114	103500	43325123	151	151	151	151	522
491	20250114	103400	43246301	151	151	151	151	1178
492	20250114	103300	43068423	151	151	151	151	1179
493	20250114	103200	42890394	151	151	151	151	19
494	20250114	103100	42887525	151	151	151	151	15
495	20250114	103000	42885260	150	150	150	150	143
496	20250114	102900	42863810	150	151	151	150	10
497	20250114	102800	42862305	150	151	151	150	459
498	20250114	102700	42792997	151	151	151	151	1000
499	20250114	102600	42641997	151	151	151	151	10
500	20250114	102500	42640487	151	151	151	150	324
501	20250114	102400	42591863	151	151	151	150	580
502	20250114	102300	42504548	151	151	151	150	3
503	20250114	102200	42504096	151	151	151	151	7
504	20250114	102100	42503039	151	150	151	150	26098
505	20250114	102000	38563538	150	151	151	150	73
506	20250114	101900	38552525	151	150	151	150	274
507	20250114	101800	38511200	151	151	151	151	115
508	20250114	101700	38493835	151	151	151	151	27
509	20250114	101600	38489758	150	150	150	150	1
510	20250114	101500	38489608	151	151	151	151	101
511	20250114	101400	38474357	150	151	151	150	203
512	20250114	101300	38443705	151	151	151	151	197
513	20250114	101200	38413958	151	150	151	150	96
514	20250114	101100	38399538	151	151	151	151	13
515	20250114	101000	38397575	151	151	151	151	614
516	20250114	100900	38304861	151	151	151	150	1208
517	20250114	100800	38123453	151	151	151	150	11065
518	20250114	100700	36462638	151	151	151	151	10639
519	20250114	100600	34856149	150	151	151	150	221
520	20250114	100500	34822779	151	151	151	151	151
521	20250114	100400	34799978	151	151	151	151	126
522	20250114	100300	34780952	151	152	152	151	19557
523	20250114	100200	31826519	152	151	152	151	30672
524	20250114	100100	27195023	150	150	150	150	0
525	20250114	100000	27195023	150	150	150	150	201
526	20250114	095900	27164873	151	151	151	151	7
527	20250114	095800	27163816	151	151	151	150	10004
528	20250114	095700	25663212	151	151	151	151	1008
529	20250114	095600	25511004	151	151	151	151	1101
530	20250114	095500	25344753	150	150	150	150	50
531	20250114	095400	25337253	150	150	150	150	0
532	20250114	095300	25337253	150	151	151	150	68
533	20250114	095200	25327019	150	151	151	150	69
534	20250114	095100	25316635	150	151	151	150	5004
535	20250114	095000	24566031	150	150	151	150	75
536	20250114	094900	24554741	150	150	151	150	101
537	20250114	094800	24539557	151	151	151	151	33
538	20250114	094700	24534574	151	151	151	150	466
539	20250114	094600	24464440	151	151	151	151	155
540	20250114	094500	24441035	151	151	151	151	5
541	20250114	094400	24440280	150	151	151	150	135
542	20250114	094300	24419929	151	151	151	151	14
543	20250114	094200	24417815	150	151	151	150	67
544	20250114	094100	24407731	151	152	152	150	78
545	20250114	094000	24395953	152	152	152	150	229
546	20250114	093900	24361213	152	152	152	150	470
547	20250114	093800	24290158	152	152	152	151	2124
548	20250114	093700	23969335	151	151	151	151	19
549	20250114	093600	23966466	151	152	152	151	88
550	20250114	093500	23953123	152	151	152	150	16868
551	20250114	093400	21405990	151	151	151	150	1263
552	20250114	093300	21215312	151	151	151	151	276
553	20250114	093200	21173636	151	151	151	150	774
554	20250114	093100	21056921	151	151	151	150	69
555	20250114	093000	21046536	151	151	151	151	3313
556	20250114	092900	20546273	150	150	150	150	0
557	20250114	092800	20546273	150	151	151	150	11068
558	20250114	092700	18885039	151	151	151	150	128
559	20250114	092600	18865745	150	151	151	150	179
560	20250114	092500	18838749	151	150	151	150	2253
561	20250114	092400	18500583	151	151	151	150	351
562	20250114	092300	18447615	151	150	151	150	11951
563	20250114	092200	16643182	151	151	151	151	49
564	20250114	092100	16635783	151	151	151	150	244
565	20250114	092000	16598973	151	151	151	150	10886
566	20250114	091900	14966027	151	150	151	150	40407
567	20250114	091800	8904870	150	151	151	150	67
568	20250114	091700	8894786	150	150	150	150	0
569	20250114	091600	8894786	150	151	151	150	81
570	20250114	091500	8882590	150	150	151	150	236
571	20250114	091400	8847142	150	151	151	150	4045
572	20250114	091300	8240092	151	151	151	151	2165
573	20250114	091200	7913177	152	152	152	152	1
574	20250114	091100	7913025	152	152	152	151	496
575	20250114	091000	7837831	151	151	152	151	420
576	20250114	090900	7774211	151	152	152	151	11398
577	20250114	090800	6043113	152	151	152	151	358
578	20250114	090700	5988852	151	151	151	151	9510
579	20250114	090600	4552842	151	151	151	151	0
580	20250114	090500	4552842	151	151	151	150	6
581	20250114	090400	4551937	150	151	151	150	398
582	20250114	090300	4492038	150	150	150	150	0
583	20250114	090200	4492038	150	151	151	150	1451
584	20250114	090100	4274288	151	150	151	150	11
585	20250114	090000	4272632	151	150	151	150	28466