KissMeData/024880/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191000	449514645	4150	4150	4150	4150	1859
3	20250123	190900	449514645	4150	4150	4150	4150	0
4	20250123	190800	449514645	4150	4150	4150	4150	0
5	20250123	190700	449514645	4150	4150	4150	4150	0
6	20250123	190600	449514645	4150	4150	4150	4150	0
7	20250123	190500	449514645	4150	4150	4150	4150	0
8	20250123	190400	449514645	4150	4150	4150	4150	0
9	20250123	190300	449514645	4150	4150	4150	4150	0
10	20250123	190200	449514645	4150	4150	4150	4150	0
11	20250123	190100	449514645	4150	4150	4150	4150	0
12	20250123	190000	449514645	4150	4150	4150	4150	0
13	20250123	185900	449514645	4150	4150	4150	4150	0
14	20250123	185800	449514645	4150	4150	4150	4150	0
15	20250123	185700	449514645	4150	4150	4150	4150	0
16	20250123	185600	449514645	4150	4150	4150	4150	0
17	20250123	185500	449514645	4150	4150	4150	4150	0
18	20250123	185400	449514645	4150	4150	4150	4150	0
19	20250123	185300	449514645	4150	4150	4150	4150	0
20	20250123	185200	449514645	4150	4150	4150	4150	0
21	20250123	185100	449514645	4150	4150	4150	4150	0
22	20250123	185000	449514645	4150	4150	4150	4150	0
23	20250123	184900	449514645	4150	4150	4150	4150	0
24	20250123	184800	449514645	4150	4150	4150	4150	0
25	20250123	184700	449514645	4150	4150	4150	4150	0
26	20250123	184600	449514645	4150	4150	4150	4150	0
27	20250123	184500	449514645	4150	4150	4150	4150	0
28	20250123	184400	449514645	4150	4150	4150	4150	0
29	20250123	184300	449514645	4150	4150	4150	4150	0
30	20250123	184200	449514645	4150	4150	4150	4150	0
31	20250123	184100	449514645	4150	4150	4150	4150	0
32	20250123	184000	449514645	4150	4150	4150	4150	1859
33	20250123	183900	449514645	4150	4150	4150	4150	0
34	20250123	183800	449514645	4150	4150	4150	4150	0
35	20250123	183700	449514645	4150	4150	4150	4150	0
36	20250123	183600	449514645	4150	4150	4150	4150	0
37	20250123	183500	449514645	4150	4150	4150	4150	0
38	20250123	183400	449514645	4150	4150	4150	4150	0
39	20250123	183300	449514645	4150	4150	4150	4150	0
40	20250123	183200	449514645	4150	4150	4150	4150	0
41	20250123	183100	449514645	4150	4150	4150	4150	0
42	20250123	183000	449514645	4150	4150	4150	4150	0
43	20250123	182900	449514645	4150	4150	4150	4150	0
44	20250123	182800	449514645	4150	4150	4150	4150	0
45	20250123	182700	449514645	4150	4150	4150	4150	0
46	20250123	182600	449514645	4150	4150	4150	4150	0
47	20250123	182500	449514645	4150	4150	4150	4150	0
48	20250123	182400	449514645	4150	4150	4150	4150	0
49	20250123	182300	449514645	4150	4150	4150	4150	0
50	20250123	182200	449514645	4150	4150	4150	4150	0
51	20250123	182100	449514645	4150	4150	4150	4150	0
52	20250123	182000	449514645	4150	4150	4150	4150	0
53	20250123	181900	449514645	4150	4150	4150	4150	0
54	20250123	181800	449514645	4150	4150	4150	4150	0
55	20250123	181700	449514645	4150	4150	4150	4150	0
56	20250123	181600	449514645	4150	4150	4150	4150	0
57	20250123	181500	449514645	4150	4150	4150	4150	0
58	20250123	181400	449514645	4150	4150	4150	4150	0
59	20250123	181300	449514645	4150	4150	4150	4150	0
60	20250123	181200	449514645	4150	4150	4150	4150	0
61	20250123	181100	449514645	4150	4150	4150	4150	0
62	20250123	181000	449514645	4150	4150	4150	4150	1859
63	20250123	180900	449514645	4150	4150	4150	4150	0
64	20250123	180800	449514645	4150	4150	4150	4150	0
65	20250123	180700	449514645	4150	4150	4150	4150	0
66	20250123	180600	449514645	4150	4150	4150	4150	0
67	20250123	180500	449514645	4150	4150	4150	4150	0
68	20250123	180400	449514645	4150	4150	4150	4150	0
69	20250123	180300	449514645	4150	4150	4150	4150	0
70	20250123	180200	449514645	4150	4150	4150	4150	0
71	20250123	180100	449514645	4150	4150	4150	4150	0
72	20250123	180000	449514645	4150	4150	4150	4150	0
73	20250123	175900	449514645	4150	4150	4150	4150	0
74	20250123	175800	449514645	4150	4150	4150	4150	0
75	20250123	175700	449514645	4150	4150	4150	4150	0
76	20250123	175600	449514645	4150	4150	4150	4150	0
77	20250123	175500	449514645	4150	4150	4150	4150	0
78	20250123	175400	449514645	4150	4150	4150	4150	0
79	20250123	175300	449514645	4150	4150	4150	4150	0
80	20250123	175200	449514645	4150	4150	4150	4150	0
81	20250123	175100	449514645	4150	4150	4150	4150	0
82	20250123	175000	449514645	4150	4150	4150	4150	0
83	20250123	174900	449514645	4150	4150	4150	4150	0
84	20250123	174800	449514645	4150	4150	4150	4150	0
85	20250123	174700	449514645	4150	4150	4150	4150	0
86	20250123	174600	449514645	4150	4150	4150	4150	0
87	20250123	174500	449514645	4150	4150	4150	4150	0
88	20250123	174400	449514645	4150	4150	4150	4150	0
89	20250123	174300	449514645	4150	4150	4150	4150	0
90	20250123	174200	449514645	4150	4150	4150	4150	0
91	20250123	174100	449514645	4150	4150	4150	4150	0
92	20250123	174000	449514645	4150	4150	4150	4150	1859
93	20250123	173900	449514645	4150	4150	4150	4150	0
94	20250123	173800	449514645	4150	4150	4150	4150	0
95	20250123	173700	449514645	4150	4150	4150	4150	0
96	20250123	173600	449514645	4150	4150	4150	4150	0
97	20250123	173500	449514645	4150	4150	4150	4150	0
98	20250123	173400	449514645	4150	4150	4150	4150	0
99	20250123	173300	449514645	4150	4150	4150	4150	0
100	20250123	173200	449514645	4150	4150	4150	4150	0
101	20250123	173100	449514645	4150	4150	4150	4150	0
102	20250123	173000	449514645	4150	4150	4150	4150	0
103	20250123	172900	449514645	4150	4150	4150	4150	0
104	20250123	172800	449514645	4150	4150	4150	4150	0
105	20250123	172700	449514645	4150	4150	4150	4150	0
106	20250123	172600	449514645	4150	4150	4150	4150	0
107	20250123	172500	449514645	4150	4150	4150	4150	0
108	20250123	172400	449514645	4150	4150	4150	4150	0
109	20250123	172300	449514645	4150	4150	4150	4150	0
110	20250123	172200	449514645	4150	4150	4150	4150	0
111	20250123	172100	449514645	4150	4150	4150	4150	0
112	20250123	172000	449514645	4150	4150	4150	4150	0
113	20250123	171900	449514645	4150	4150	4150	4150	0
114	20250123	171800	449514645	4150	4150	4150	4150	0
115	20250123	171700	449514645	4150	4150	4150	4150	0
116	20250123	171600	449514645	4150	4150	4150	4150	0
117	20250123	171500	449514645	4150	4150	4150	4150	0
118	20250123	171400	449514645	4150	4150	4150	4150	0
119	20250123	171300	449514645	4150	4150	4150	4150	0
120	20250123	171200	449514645	4150	4150	4150	4150	0
121	20250123	171100	449514645	4150	4150	4150	4150	0
122	20250123	171000	449514645	4150	4150	4150	4150	1859
123	20250123	170900	449514645	4150	4150	4150	4150	0
124	20250123	170800	449514645	4150	4150	4150	4150	0
125	20250123	170700	449514645	4150	4150	4150	4150	0
126	20250123	170600	449514645	4150	4150	4150	4150	0
127	20250123	170500	449514645	4150	4150	4150	4150	0
128	20250123	170400	449514645	4150	4150	4150	4150	0
129	20250123	170300	449514645	4150	4150	4150	4150	0
130	20250123	170200	449514645	4150	4150	4150	4150	0
131	20250123	170100	449514645	4150	4150	4150	4150	0
132	20250123	170000	449514645	4150	4150	4150	4150	0
133	20250123	165900	449514645	4150	4150	4150	4150	0
134	20250123	165800	449514645	4150	4150	4150	4150	0
135	20250123	165700	449514645	4150	4150	4150	4150	0
136	20250123	165600	449514645	4150	4150	4150	4150	0
137	20250123	165500	449514645	4150	4150	4150	4150	0
138	20250123	165400	449514645	4150	4150	4150	4150	0
139	20250123	165300	449514645	4150	4150	4150	4150	0
140	20250123	165200	449514645	4150	4150	4150	4150	0
141	20250123	165100	449514645	4150	4150	4150	4150	0
142	20250123	165000	449514645	4150	4150	4150	4150	0
143	20250123	164900	449514645	4150	4150	4150	4150	0
144	20250123	164800	449514645	4150	4150	4150	4150	0
145	20250123	164700	449514645	4150	4150	4150	4150	0
146	20250123	164600	449514645	4150	4150	4150	4150	0
147	20250123	164500	449514645	4150	4150	4150	4150	0
148	20250123	164400	449514645	4150	4150	4150	4150	0
149	20250123	164300	449514645	4150	4150	4150	4150	0
150	20250123	164200	449514645	4150	4150	4150	4150	0
151	20250123	164100	449514645	4150	4150	4150	4150	0
152	20250123	164000	449514645	4150	4150	4150	4150	1859
153	20250123	163900	449514645	4150	4150	4150	4150	0
154	20250123	163800	449514645	4150	4150	4150	4150	0
155	20250123	163700	449514645	4150	4150	4150	4150	0
156	20250123	163600	449514645	4150	4150	4150	4150	0
157	20250123	163500	449514645	4150	4150	4150	4150	0
158	20250123	163400	449514645	4150	4150	4150	4150	0
159	20250123	163300	449514645	4150	4150	4150	4150	0
160	20250123	163200	449514645	4150	4150	4150	4150	0
161	20250123	163100	449514645	4150	4150	4150	4150	0
162	20250123	163000	449514645	4150	4150	4150	4150	0
163	20250123	162900	449514645	4150	4150	4150	4150	0
164	20250123	162800	449514645	4150	4150	4150	4150	0
165	20250123	162700	449514645	4150	4150	4150	4150	0
166	20250123	162600	449514645	4150	4150	4150	4150	0
167	20250123	162500	449514645	4150	4150	4150	4150	0
168	20250123	162400	449514645	4150	4150	4150	4150	0
169	20250123	162300	449514645	4150	4150	4150	4150	0
170	20250123	162200	449514645	4150	4150	4150	4150	0
171	20250123	162100	449514645	4150	4150	4150	4150	0
172	20250123	162000	449514645	4150	4150	4150	4150	0
173	20250123	161900	449514645	4150	4150	4150	4150	0
174	20250123	161800	449514645	4150	4150	4150	4150	0
175	20250123	161700	449514645	4150	4150	4150	4150	0
176	20250123	161600	449514645	4150	4150	4150	4150	0
177	20250123	161500	449514645	4150	4150	4150	4150	0
178	20250123	161400	449514645	4150	4150	4150	4150	0
179	20250123	161300	449514645	4150	4150	4150	4150	0
180	20250123	161200	449514645	4150	4150	4150	4150	0
181	20250123	161100	449514645	4150	4150	4150	4150	0
182	20250123	161000	449514645	4150	4150	4150	4150	1859
183	20250123	160900	449514645	4150	4150	4150	4150	0
184	20250123	160800	449514645	4150	4150	4150	4150	0
185	20250123	160700	449514645	4150	4150	4150	4150	0
186	20250123	160600	449514645	4150	4150	4150	4150	0
187	20250123	160500	449514645	4150	4150	4150	4150	0
188	20250123	160400	449514645	4150	4150	4150	4150	0
189	20250123	160300	449514645	4150	4150	4150	4150	0
190	20250123	160200	449514645	4150	4150	4150	4150	0
191	20250123	160100	449514645	4150	4150	4150	4150	0
192	20250123	160000	449514645	4150	4150	4150	4150	0
193	20250123	155900	449514645	4150	4150	4150	4150	0
194	20250123	155800	449514645	4150	4150	4150	4150	0
195	20250123	155700	449514645	4150	4150	4150	4150	0
196	20250123	155600	449514645	4150	4150	4150	4150	0
197	20250123	155500	449514645	4150	4150	4150	4150	0
198	20250123	155400	449514645	4150	4150	4150	4150	0
199	20250123	155300	449514645	4150	4150	4150	4150	0
200	20250123	155200	449514645	4150	4150	4150	4150	0
201	20250123	155100	449514645	4150	4150	4150	4150	0
202	20250123	155000	449514645	4150	4150	4150	4150	0
203	20250123	154900	449514645	4150	4150	4150	4150	0
204	20250123	154800	449514645	4150	4150	4150	4150	0
205	20250123	154700	449514645	4150	4150	4150	4150	0
206	20250123	154600	449514645	4150	4150	4150	4150	0
207	20250123	154500	449514645	4150	4150	4150	4150	0
208	20250123	154400	449514645	4150	4150	4150	4150	0
209	20250123	154300	449514645	4150	4150	4150	4150	0
210	20250123	154200	449514645	4150	4150	4150	4150	0
211	20250123	154100	449514645	4150	4150	4150	4150	0
212	20250123	154000	449514645	4150	4150	4150	4150	1859
213	20250123	153900	449514645	4150	4150	4150	4150	0
214	20250123	153800	449514645	4150	4150	4150	4150	0
215	20250123	153700	449514645	4150	4150	4150	4150	0
216	20250123	153600	449514645	4150	4150	4150	4150	0
217	20250123	153500	449514645	4150	4150	4150	4150	0
218	20250123	153400	449514645	4150	4150	4150	4150	0
219	20250123	153300	449514645	4150	4150	4150	4150	0
220	20250123	153200	449514645	4150	4150	4150	4150	0
221	20250123	153100	449514645	4150	4150	4150	4150	0
222	20250123	153000	449514645	4150	4150	4150	4150	1859
223	20250123	152900	441799795	4110	4110	4110	4110	0
224	20250123	152800	441799795	4110	4110	4110	4110	0
225	20250123	152700	441799795	4110	4110	4110	4110	0
226	20250123	152600	441799795	4110	4110	4110	4110	0
227	20250123	152500	441799795	4110	4110	4110	4110	0
228	20250123	152400	441799795	4110	4110	4110	4110	0
229	20250123	152300	441799795	4110	4110	4110	4110	0
230	20250123	152200	441799795	4110	4110	4110	4110	0
231	20250123	152100	441799795	4110	4110	4110	4110	0
232	20250123	152000	441799795	4110	4110	4110	4110	0
233	20250123	151900	441799795	4110	4115	4135	4110	168
234	20250123	151800	441108605	4130	4140	4140	4120	39
235	20250123	151700	440947655	4155	4160	4160	4155	3
236	20250123	151600	440935185	4165	4160	4165	4160	48
237	20250123	151500	440735500	4160	4160	4160	4160	6
238	20250123	151400	440710540	4165	4135	4165	4135	2067
239	20250123	151300	432149590	4135	4110	4140	4110	38
240	20250123	151200	431992735	4135	4115	4135	4115	258
241	20250123	151100	430931025	4120	4120	4120	4115	38
242	20250123	151000	430774635	4135	4130	4140	4115	102
243	20250123	150900	430353855	4135	4115	4135	4115	26
244	20250123	150800	430246825	4135	4135	4135	4135	27
245	20250123	150700	430135180	4135	4135	4135	4135	27
246	20250123	150600	430023535	4135	4135	4135	4135	0
247	20250123	150500	430023535	4135	4135	4140	4135	54
248	20250123	150400	429800080	4140	4135	4140	4120	165
249	20250123	150300	429118160	4135	4120	4135	4120	5
250	20250123	150200	429097530	4140	4100	4140	4100	1387
251	20250123	150100	423389390	4100	4100	4100	4100	0
252	20250123	150000	423389390	4100	4100	4100	4085	54
253	20250123	145900	423168600	4100	4100	4100	4085	84
254	20250123	145800	422824990	4100	4100	4100	4100	74
255	20250123	145700	422521590	4120	4125	4140	4070	6986
256	20250123	145600	394026620	4120	4115	4120	4115	115
257	20250123	145500	393553240	4115	4115	4115	4115	2
258	20250123	145400	393545010	4115	4115	4115	4115	4
259	20250123	145300	393528550	4110	4110	4110	4110	107
260	20250123	145200	393088780	4110	4100	4110	4100	3
261	20250123	145100	393076460	4110	4110	4115	4085	112
262	20250123	145000	392618735	4115	4115	4115	4115	52
263	20250123	144900	392404755	4115	4090	4115	4090	4
264	20250123	144800	392388345	4115	4115	4115	4115	2
265	20250123	144700	392380115	4115	4120	4120	4070	4776
266	20250123	144600	372887480	4120	4120	4120	4120	0
267	20250123	144500	372887480	4120	4105	4120	4105	10
268	20250123	144400	372846310	4120	4120	4120	4100	9395
269	20250123	144300	334276655	4115	4115	4115	4115	0
270	20250123	144200	334276655	4115	4115	4115	4115	41
271	20250123	144100	334107940	4115	4115	4115	4115	421
272	20250123	144000	332375525	4115	4115	4115	4115	452
273	20250123	143900	330515545	4140	4140	4140	4140	0
274	20250123	143800	330515545	4140	4120	4140	4115	1010
275	20250123	143700	326354755	4120	4145	4145	4120	3197
276	20250123	143600	313169480	4145	4145	4145	4145	0
277	20250123	143500	313169480	4145	4145	4145	4145	0
278	20250123	143400	313169480	4145	4145	4145	4145	0
279	20250123	143300	313169480	4145	4145	4145	4145	0
280	20250123	143200	313169480	4145	4145	4145	4145	0
281	20250123	143100	313169480	4145	4130	4145	4130	743
282	20250123	143000	310100875	4130	4130	4130	4130	0
283	20250123	142900	310100875	4130	4130	4130	4130	0
284	20250123	142800	310100875	4130	4135	4135	4130	174
285	20250123	142700	309382235	4130	4130	4130	4130	0
286	20250123	142600	309382235	4130	4130	4130	4130	0
287	20250123	142500	309382235	4130	4130	4130	4130	0
288	20250123	142400	309382235	4130	4130	4130	4130	0
289	20250123	142300	309382235	4130	4130	4130	4130	1
290	20250123	142200	309378105	4130	4130	4130	4130	0
291	20250123	142100	309378105	4130	4135	4135	4130	992
292	20250123	142000	305280705	4140	4155	4155	4140	539
293	20250123	141900	303049125	4160	4160	4160	4160	0
294	20250123	141800	303049125	4160	4160	4160	4160	0
295	20250123	141700	303049125	4160	4160	4160	4160	0
296	20250123	141600	303049125	4160	4160	4160	4160	0
297	20250123	141500	303049125	4160	4160	4160	4160	0
298	20250123	141400	303049125	4160	4160	4160	4160	23
299	20250123	141300	302953445	4160	4160	4160	4160	0
300	20250123	141200	302953445	4160	4160	4160	4160	0
301	20250123	141100	302953445	4160	4160	4160	4160	0
302	20250123	141000	302953445	4160	4160	4160	4160	0
303	20250123	140900	302953445	4160	4160	4160	4160	0
304	20250123	140800	302953445	4160	4160	4160	4160	0
305	20250123	140700	302953445	4160	4160	4160	4160	0
306	20250123	140600	302953445	4160	4160	4160	4160	0
307	20250123	140500	302953445	4160	4160	4160	4160	0
308	20250123	140400	302953445	4160	4160	4160	4160	0
309	20250123	140300	302953445	4160	4160	4160	4160	0
310	20250123	140200	302953445	4160	4160	4160	4160	0
311	20250123	140100	302953445	4160	4160	4160	4160	0
312	20250123	140000	302953445	4160	4160	4160	4160	0
313	20250123	135900	302953445	4160	4160	4160	4160	0
314	20250123	135800	302953445	4160	4160	4160	4160	0
315	20250123	135700	302953445	4160	4160	4160	4160	0
316	20250123	135600	302953445	4160	4160	4160	4160	0
317	20250123	135500	302953445	4160	4160	4160	4160	1
318	20250123	135400	302949285	4140	4140	4140	4140	0
319	20250123	135300	302949285	4140	4140	4140	4140	0
320	20250123	135200	302949285	4140	4140	4140	4140	0
321	20250123	135100	302949285	4140	4140	4140	4140	0
322	20250123	135000	302949285	4140	4145	4145	4140	255
323	20250123	134900	301892460	4170	4170	4170	4170	0
324	20250123	134800	301892460	4170	4170	4170	4170	0
325	20250123	134700	301892460	4170	4170	4170	4170	0
326	20250123	134600	301892460	4170	4170	4170	4170	0
327	20250123	134500	301892460	4170	4170	4170	4170	0
328	20250123	134400	301892460	4170	4170	4170	4170	0
329	20250123	134300	301892460	4170	4170	4170	4170	0
330	20250123	134200	301892460	4170	4170	4170	4170	0
331	20250123	134100	301892460	4170	4170	4170	4170	0
332	20250123	134000	301892460	4170	4170	4170	4170	0
333	20250123	133900	301892460	4170	4170	4170	4170	0
334	20250123	133800	301892460	4170	4145	4170	4145	110
335	20250123	133700	301434010	4190	4190	4190	4190	0
336	20250123	133600	301434010	4190	4190	4190	4190	0
337	20250123	133500	301434010	4190	4190	4190	4190	0
338	20250123	133400	301434010	4190	4190	4190	4190	0
339	20250123	133300	301434010	4190	4185	4190	4185	25
340	20250123	133200	301329360	4185	4190	4190	4185	317
341	20250123	133100	300001380	4190	4150	4190	4150	663
342	20250123	133000	297243815	4150	4150	4150	4150	2
343	20250123	132900	297235515	4135	4135	4135	4135	0
344	20250123	132800	297235515	4135	4135	4135	4135	30
345	20250123	132700	297111465	4145	4145	4145	4145	0
346	20250123	132600	297111465	4145	4145	4145	4145	778
347	20250123	132500	293886655	4145	4145	4145	4145	0
348	20250123	132400	293886655	4145	4145	4145	4145	0
349	20250123	132300	293886655	4145	4145	4145	4145	1000
350	20250123	132200	289741655	4145	4145	4145	4145	0
351	20250123	132100	289741655	4145	4145	4145	4145	54
352	20250123	132000	289517825	4145	4145	4145	4145	1
353	20250123	131900	289513680	4140	4140	4140	4140	80
354	20250123	131800	289182480	4145	4145	4145	4145	0
355	20250123	131700	289182480	4145	4145	4145	4145	0
356	20250123	131600	289182480	4145	4135	4145	4135	221
357	20250123	131500	288268625	4135	4140	4140	4135	632
358	20250123	131400	285652645	4145	4145	4145	4145	0
359	20250123	131300	285652645	4145	4145	4145	4145	0
360	20250123	131200	285652645	4145	4140	4145	4140	90
361	20250123	131100	285280035	4140	4140	4140	4140	2
362	20250123	131000	285271755	4135	4135	4135	4135	144
363	20250123	130900	284676315	4140	4140	4140	4140	0
364	20250123	130800	284676315	4140	4140	4140	4140	0
365	20250123	130700	284676315	4140	4140	4140	4140	1
366	20250123	130600	284672175	4145	4145	4145	4145	0
367	20250123	130500	284672175	4145	4145	4145	4145	0
368	20250123	130400	284672175	4145	4145	4145	4145	27
369	20250123	130300	284560260	4145	4135	4145	4135	102
370	20250123	130200	284138470	4145	4145	4145	4145	0
371	20250123	130100	284138470	4145	4145	4145	4145	1
372	20250123	130000	284134325	4135	4135	4135	4135	34
373	20250123	125900	283993735	4135	4135	4135	4135	0
374	20250123	125800	283993735	4135	4135	4135	4135	0
375	20250123	125700	283993735	4135	4135	4135	4135	0
376	20250123	125600	283993735	4135	4135	4135	4135	1610
377	20250123	125500	277336385	4135	4135	4135	4135	423
378	20250123	125400	275587280	4130	4130	4130	4130	26
379	20250123	125300	275479900	4130	4130	4130	4130	400
380	20250123	125200	273827900	4130	4135	4135	4130	334
381	20250123	125100	272446980	4130	4135	4135	4130	241
382	20250123	125000	271451075	4135	4135	4135	4130	51
383	20250123	124900	271240205	4135	4135	4135	4135	13
384	20250123	124800	271186450	4135	4135	4135	4135	24
385	20250123	124700	271087210	4140	4145	4145	4135	19
386	20250123	124600	271008590	4135	4135	4135	4135	1
387	20250123	124500	271004455	4130	4130	4130	4130	0
388	20250123	124400	271004455	4130	4130	4130	4130	0
389	20250123	124300	271004455	4130	4130	4130	4130	1
390	20250123	124200	271000325	4135	4140	4140	4135	30
391	20250123	124100	270876270	4155	4155	4155	4155	0
392	20250123	124000	270876270	4155	4155	4155	4155	0
393	20250123	123900	270876270	4155	4155	4155	4155	2
394	20250123	123800	270867960	4150	4150	4150	4150	538
395	20250123	123700	268635260	4150	4145	4150	4145	3619
396	20250123	123600	253616900	4150	4150	4150	4150	0
397	20250123	123500	253616900	4150	4150	4150	4150	100
398	20250123	123400	253201900	4150	4150	4150	4150	27
399	20250123	123300	253089850	4150	4150	4150	4150	27
400	20250123	123200	252977800	4150	4150	4150	4150	0
401	20250123	123100	252977800	4150	4150	4150	4150	0
402	20250123	123000	252977800	4150	4150	4150	4150	0
403	20250123	122900	252977800	4150	4150	4150	4150	1
404	20250123	122800	252973650	4130	4130	4130	4130	0
405	20250123	122700	252973650	4130	4130	4130	4130	0
406	20250123	122600	252973650	4130	4130	4130	4130	0
407	20250123	122500	252973650	4130	4130	4130	4130	0
408	20250123	122400	252973650	4130	4130	4130	4130	0
409	20250123	122300	252973650	4130	4130	4130	4130	0
410	20250123	122200	252973650	4130	4130	4130	4130	0
411	20250123	122100	252973650	4130	4140	4140	4130	2901
412	20250123	122000	240982520	4140	4140	4140	4140	0
413	20250123	121900	240982520	4140	4140	4140	4140	1
414	20250123	121800	240978380	4130	4140	4140	4130	917
415	20250123	121700	237188490	4155	4155	4155	4155	0
416	20250123	121600	237188490	4155	4155	4155	4155	0
417	20250123	121500	237188490	4155	4155	4155	4155	11
418	20250123	121400	237142785	4155	4155	4155	4155	0
419	20250123	121300	237142785	4155	4155	4155	4155	0
420	20250123	121200	237142785	4155	4155	4155	4155	0
421	20250123	121100	237142785	4155	4155	4155	4155	0
422	20250123	121000	237142785	4155	4155	4155	4155	3
423	20250123	120900	237130320	4145	4145	4145	4145	0
424	20250123	120800	237130320	4145	4145	4145	4145	0
425	20250123	120700	237130320	4145	4145	4145	4145	0
426	20250123	120600	237130320	4145	4145	4145	4145	0
427	20250123	120500	237130320	4145	4145	4145	4145	0
428	20250123	120400	237130320	4145	4145	4145	4145	0
429	20250123	120300	237130320	4145	4145	4145	4145	0
430	20250123	120200	237130320	4145	4150	4150	4145	15
431	20250123	120100	237068120	4155	4155	4155	4155	0
432	20250123	120000	237068120	4155	4155	4155	4155	0
433	20250123	115900	237068120	4155	4155	4155	4155	14
434	20250123	115800	237009950	4155	4155	4155	4155	0
435	20250123	115700	237009950	4155	4150	4155	4150	33
436	20250123	115600	236872995	4150	4150	4150	4150	300
437	20250123	115500	235627995	4150	4150	4150	4150	0
438	20250123	115400	235627995	4150	4150	4150	4150	0
439	20250123	115300	235627995	4150	4150	4150	4150	0
440	20250123	115200	235627995	4150	4150	4150	4150	0
441	20250123	115100	235627995	4150	4150	4150	4150	0
442	20250123	115000	235627995	4150	4140	4150	4140	3
443	20250123	114900	235615555	4145	4145	4145	4145	1
444	20250123	114800	235611410	4150	4150	4150	4150	0
445	20250123	114700	235611410	4150	4150	4150	4150	2
446	20250123	114600	235603110	4130	4130	4130	4130	0
447	20250123	114500	235603110	4130	4130	4130	4130	0
448	20250123	114400	235603110	4130	4130	4130	4130	0
449	20250123	114300	235603110	4130	4135	4135	4130	234
450	20250123	114200	234636685	4130	4130	4130	4130	0
451	20250123	114100	234636685	4130	4130	4130	4130	0
452	20250123	114000	234636685	4130	4130	4130	4130	0
453	20250123	113900	234636685	4130	4130	4130	4130	0
454	20250123	113800	234636685	4130	4130	4130	4130	0
455	20250123	113700	234636685	4130	4130	4130	4130	300
456	20250123	113600	233397685	4130	4130	4130	4130	0
457	20250123	113500	233397685	4130	4130	4130	4130	0
458	20250123	113400	233397685	4130	4130	4130	4130	0
459	20250123	113300	233397685	4130	4130	4130	4130	0
460	20250123	113200	233397685	4130	4130	4130	4130	0
461	20250123	113100	233397685	4130	4130	4130	4130	51
462	20250123	113000	233187055	4130	4130	4130	4125	299
463	20250123	112900	231952435	4140	4140	4140	4140	0
464	20250123	112800	231952435	4140	4140	4140	4140	0
465	20250123	112700	231952435	4140	4140	4140	4140	0
466	20250123	112600	231952435	4140	4140	4140	4140	176
467	20250123	112500	231223795	4155	4155	4155	4155	0
468	20250123	112400	231223795	4155	4155	4155	4155	0
469	20250123	112300	231223795	4155	4155	4155	4155	0
470	20250123	112200	231223795	4155	4155	4155	4155	0
471	20250123	112100	231223795	4155	4155	4155	4155	20
472	20250123	112000	231140695	4155	4155	4155	4155	0
473	20250123	111900	231140695	4155	4155	4155	4155	0
474	20250123	111800	231140695	4155	4155	4155	4155	29
475	20250123	111700	231020200	4140	4140	4140	4140	0
476	20250123	111600	231020200	4140	4130	4140	4130	94
477	20250123	111500	230631240	4155	4155	4155	4155	1
478	20250123	111400	230627085	4155	4155	4155	4155	2
479	20250123	111300	230618775	4145	4145	4145	4145	0
480	20250123	111200	230618775	4145	4145	4145	4145	372
481	20250123	111100	229076835	4145	4145	4145	4145	64
482	20250123	111000	228811555	4145	4145	4145	4145	64
483	20250123	110900	228546275	4155	4150	4155	4150	800
484	20250123	110800	225222620	4130	4130	4130	4130	0
485	20250123	110700	225222620	4130	4130	4130	4130	19
486	20250123	110600	225144150	4150	4150	4150	4150	0
487	20250123	110500	225144150	4150	4150	4150	4150	0
488	20250123	110400	225144150	4150	4150	4150	4150	0
489	20250123	110300	225144150	4150	4150	4150	4150	1
490	20250123	110200	225140000	4125	4125	4125	4125	0
491	20250123	110100	225140000	4125	4125	4125	4125	0
492	20250123	110000	225140000	4125	4125	4125	4125	115
493	20250123	105900	224665625	4125	4125	4125	4125	10
494	20250123	105800	224624375	4125	4125	4125	4125	70
495	20250123	105700	224335625	4155	4155	4155	4155	0
496	20250123	105600	224335625	4155	4155	4155	4155	0
497	20250123	105500	224335625	4155	4155	4155	4155	0
498	20250123	105400	224335625	4155	4155	4155	4155	0
499	20250123	105300	224335625	4155	4155	4155	4155	0
500	20250123	105200	224335625	4155	4155	4155	4155	0
501	20250123	105100	224335625	4155	4155	4155	4155	0
502	20250123	105000	224335625	4155	4155	4155	4155	0
503	20250123	104900	224335625	4155	4155	4155	4155	0
504	20250123	104800	224335625	4155	4155	4155	4155	0
505	20250123	104700	224335625	4155	4155	4155	4155	0
506	20250123	104600	224335625	4155	4155	4155	4155	0
507	20250123	104500	224335625	4155	4150	4155	4120	862
508	20250123	104400	220774490	4155	4155	4155	4155	0
509	20250123	104300	220774490	4155	4155	4155	4155	250
510	20250123	104200	219735740	4155	4135	4165	4120	1609
511	20250123	104100	213103220	4135	4135	4135	4120	2072
512	20250123	104000	204543445	4130	4130	4130	4130	3
513	20250123	103900	204531055	4135	4135	4135	4135	0
514	20250123	103800	204531055	4135	4135	4135	4135	0
515	20250123	103700	204531055	4135	4135	4135	4135	0
516	20250123	103600	204531055	4135	4135	4135	4135	284
517	20250123	103500	203356715	4135	4135	4135	4135	1
518	20250123	103400	203352580	4170	4170	4170	4170	0
519	20250123	103300	203352580	4170	4170	4170	4170	0
520	20250123	103200	203352580	4170	4160	4170	4160	310
521	20250123	103100	202062470	4165	4150	4170	4130	551
522	20250123	103000	199781035	4150	4150	4150	4150	300
523	20250123	102900	198536035	4150	4150	4150	4150	2
524	20250123	102800	198527735	4120	4120	4120	4120	1
525	20250123	102700	198523615	4130	4125	4130	4125	1199
526	20250123	102600	193575305	4120	4120	4120	4120	60
527	20250123	102500	193328105	4115	4115	4115	4115	40
528	20250123	102400	193163505	4125	4110	4125	4105	1272
529	20250123	102300	187940275	4125	4125	4125	4125	0
530	20250123	102200	187940275	4125	4150	4150	4110	14115
531	20250123	102100	129629540	4160	4160	4160	4160	0
532	20250123	102000	129629540	4160	4160	4160	4160	0
533	20250123	101900	129629540	4160	4160	4160	4160	0
534	20250123	101800	129629540	4160	4160	4160	4160	2
535	20250123	101700	129621220	4150	4150	4150	4150	1372
536	20250123	101600	123927420	4150	4150	4150	4150	0
537	20250123	101500	123927420	4150	4160	4160	4150	2805
538	20250123	101400	112271635	4160	4160	4160	4160	0
539	20250123	101300	112271635	4160	4165	4165	4160	184
540	20250123	101200	111506145	4195	4195	4195	4195	0
541	20250123	101100	111506145	4195	4195	4195	4195	27
542	20250123	101000	111392880	4195	4190	4195	4190	81
543	20250123	100900	111053480	4185	4190	4190	4185	551
544	20250123	100800	108747540	4195	4185	4195	4185	237
545	20250123	100700	107755095	4175	4175	4185	4175	205
546	20250123	100600	106897845	4175	4170	4175	4155	1267
547	20250123	100500	101631490	4170	4170	4170	4170	0
548	20250123	100400	101631490	4170	4160	4170	4160	2
549	20250123	100300	101623160	4160	4160	4160	4160	6
550	20250123	100200	101598200	4155	4155	4155	4155	0
551	20250123	100100	101598200	4155	4155	4155	4155	0
552	20250123	100000	101598200	4155	4155	4155	4155	422
553	20250123	095900	99844790	4155	4155	4155	4155	0
554	20250123	095800	99844790	4155	4155	4155	4155	0
555	20250123	095700	99844790	4155	4155	4155	4155	0
556	20250123	095600	99844790	4155	4155	4155	4155	0
557	20250123	095500	99844790	4155	4155	4155	4155	1
558	20250123	095400	99840635	4155	4155	4155	4155	0
559	20250123	095300	99840635	4155	4155	4155	4155	0
560	20250123	095200	99840635	4155	4155	4155	4155	2
561	20250123	095100	99832325	4180	4180	4180	4180	101
562	20250123	095000	99410145	4155	4155	4155	4155	0
563	20250123	094900	99410145	4155	4155	4155	4155	0
564	20250123	094800	99410145	4155	4155	4155	4155	50
565	20250123	094700	99202395	4155	4160	4160	4155	529
566	20250123	094600	97004275	4180	4180	4180	4180	0
567	20250123	094500	97004275	4180	4180	4180	4180	0
568	20250123	094400	97004275	4180	4160	4180	4160	27
569	20250123	094300	96891935	4160	4160	4160	4160	62
570	20250123	094200	96634015	4180	4180	4180	4180	0
571	20250123	094100	96634015	4180	4180	4180	4180	0
572	20250123	094000	96634015	4180	4180	4180	4180	0
573	20250123	093900	96634015	4180	4180	4180	4180	1
574	20250123	093800	96629835	4170	4170	4170	4170	0
575	20250123	093700	96629835	4170	4170	4170	4170	0
576	20250123	093600	96629835	4170	4185	4185	4170	435
577	20250123	093500	94815870	4175	4175	4175	4175	63
578	20250123	093400	94552845	4185	4185	4185	4185	0
579	20250123	093300	94552845	4185	4185	4185	4185	0
580	20250123	093200	94552845	4185	4185	4185	4185	100
581	20250123	093100	94134345	4185	4170	4185	4170	821
582	20250123	093000	90710760	4170	4170	4170	4170	500
583	20250123	092900	88625760	4170	4170	4170	4170	0
584	20250123	092800	88625760	4170	4170	4170	4150	1003
585	20250123	092700	84463250	4150	4170	4170	4150	3014
586	20250123	092600	71927805	4185	4175	4185	4175	2
587	20250123	092500	71919445	4185	4180	4185	4180	79
588	20250123	092400	71589215	4180	4180	4180	4180	0
589	20250123	092300	71589215	4180	4180	4180	4180	0
590	20250123	092200	71589215	4180	4180	4180	4180	3
591	20250123	092100	71576675	4180	4170	4180	4170	38
592	20250123	092000	71418075	4165	4165	4165	4165	244
593	20250123	091900	70401815	4165	4170	4170	4165	31
594	20250123	091800	70272695	4160	4160	4160	4160	70
595	20250123	091700	69981495	4155	4160	4160	4155	400
596	20250123	091600	68318995	4150	4195	4195	4150	7254
597	20250123	091500	38061350	4200	4200	4200	4200	550
598	20250123	091400	35751350	4200	4210	4210	4200	490
599	20250123	091300	33693045	4235	4235	4235	4235	0
600	20250123	091200	33693045	4235	4235	4235	4235	1
601	20250123	091100	33688810	4200	4200	4200	4200	0
602	20250123	091000	33688810	4200	4230	4230	4200	6129
603	20250123	090900	7915920	4265	4265	4265	4265	0
604	20250123	090800	7915920	4265	4235	4265	4235	268
605	20250123	090700	6780910	4235	4235	4235	4235	13
606	20250123	090600	6725855	4265	4265	4265	4265	0
607	20250123	090500	6725855	4265	4265	4265	4265	0
608	20250123	090400	6725855	4265	4265	4265	4240	311
609	20250123	090300	5406815	4265	4265	4265	4265	0
610	20250123	090200	5406815	4265	4265	4265	4245	513
611	20250123	090100	3227805	4255	4255	4255	4255	0
612	20250123	090000	3227805	4255	4260	4260	4255	758