KissMeData/004720/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184300	154922435	4365	4365	4365	4365	294
3	20250121	184200	154922435	4365	4365	4365	4365	0
4	20250121	184100	154922435	4365	4365	4365	4365	0
5	20250121	184000	154922435	4365	4365	4365	4365	0
6	20250121	183900	154922435	4365	4365	4365	4365	0
7	20250121	183800	154922435	4365	4365	4365	4365	0
8	20250121	183700	154922435	4365	4365	4365	4365	0
9	20250121	183600	154922435	4365	4365	4365	4365	0
10	20250121	183500	154922435	4365	4365	4365	4365	0
11	20250121	183400	154922435	4365	4365	4365	4365	0
12	20250121	183300	154922435	4365	4365	4365	4365	0
13	20250121	183200	154922435	4365	4365	4365	4365	0
14	20250121	183100	154922435	4365	4365	4365	4365	0
15	20250121	183000	154922435	4365	4365	4365	4365	0
16	20250121	182900	154922435	4365	4365	4365	4365	0
17	20250121	182800	154922435	4365	4365	4365	4365	0
18	20250121	182700	154922435	4365	4365	4365	4365	0
19	20250121	182600	154922435	4365	4365	4365	4365	0
20	20250121	182500	154922435	4365	4365	4365	4365	0
21	20250121	182400	154922435	4365	4365	4365	4365	0
22	20250121	182300	154922435	4365	4365	4365	4365	0
23	20250121	182200	154922435	4365	4365	4365	4365	0
24	20250121	182100	154922435	4365	4365	4365	4365	0
25	20250121	182000	154922435	4365	4365	4365	4365	0
26	20250121	181900	154922435	4365	4365	4365	4365	0
27	20250121	181800	154922435	4365	4365	4365	4365	0
28	20250121	181700	154922435	4365	4365	4365	4365	0
29	20250121	181600	154922435	4365	4365	4365	4365	0
30	20250121	181500	154922435	4365	4365	4365	4365	0
31	20250121	181400	154922435	4365	4365	4365	4365	0
32	20250121	181300	154922435	4365	4365	4365	4365	294
33	20250121	181200	154922435	4365	4365	4365	4365	0
34	20250121	181100	154922435	4365	4365	4365	4365	0
35	20250121	181000	154922435	4365	4365	4365	4365	0
36	20250121	180900	154922435	4365	4365	4365	4365	0
37	20250121	180800	154922435	4365	4365	4365	4365	0
38	20250121	180700	154922435	4365	4365	4365	4365	0
39	20250121	180600	154922435	4365	4365	4365	4365	0
40	20250121	180500	154922435	4365	4365	4365	4365	0
41	20250121	180400	154922435	4365	4365	4365	4365	0
42	20250121	180300	154922435	4365	4365	4365	4365	0
43	20250121	180200	154922435	4365	4365	4365	4365	0
44	20250121	180100	154922435	4365	4365	4365	4365	0
45	20250121	180000	154922435	4365	4365	4365	4365	0
46	20250121	175900	154922435	4365	4365	4365	4365	0
47	20250121	175800	154922435	4365	4365	4365	4365	0
48	20250121	175700	154922435	4365	4365	4365	4365	0
49	20250121	175600	154922435	4365	4365	4365	4365	0
50	20250121	175500	154922435	4365	4365	4365	4365	0
51	20250121	175400	154922435	4365	4365	4365	4365	0
52	20250121	175300	154922435	4365	4365	4365	4365	0
53	20250121	175200	154922435	4365	4365	4365	4365	0
54	20250121	175100	154922435	4365	4365	4365	4365	0
55	20250121	175000	154922435	4365	4365	4365	4365	0
56	20250121	174900	154922435	4365	4365	4365	4365	0
57	20250121	174800	154922435	4365	4365	4365	4365	0
58	20250121	174700	154922435	4365	4365	4365	4365	0
59	20250121	174600	154922435	4365	4365	4365	4365	0
60	20250121	174500	154922435	4365	4365	4365	4365	0
61	20250121	174400	154922435	4365	4365	4365	4365	0
62	20250121	174300	154922435	4365	4365	4365	4365	294
63	20250121	174200	154922435	4365	4365	4365	4365	0
64	20250121	174100	154922435	4365	4365	4365	4365	0
65	20250121	174000	154922435	4365	4365	4365	4365	0
66	20250121	173900	154922435	4365	4365	4365	4365	0
67	20250121	173800	154922435	4365	4365	4365	4365	0
68	20250121	173700	154922435	4365	4365	4365	4365	0
69	20250121	173600	154922435	4365	4365	4365	4365	0
70	20250121	173500	154922435	4365	4365	4365	4365	0
71	20250121	173400	154922435	4365	4365	4365	4365	0
72	20250121	173300	154922435	4365	4365	4365	4365	0
73	20250121	173200	154922435	4365	4365	4365	4365	0
74	20250121	173100	154922435	4365	4365	4365	4365	0
75	20250121	173000	154922435	4365	4365	4365	4365	0
76	20250121	172900	154922435	4365	4365	4365	4365	0
77	20250121	172800	154922435	4365	4365	4365	4365	0
78	20250121	172700	154922435	4365	4365	4365	4365	0
79	20250121	172600	154922435	4365	4365	4365	4365	0
80	20250121	172500	154922435	4365	4365	4365	4365	0
81	20250121	172400	154922435	4365	4365	4365	4365	0
82	20250121	172300	154922435	4365	4365	4365	4365	0
83	20250121	172200	154922435	4365	4365	4365	4365	0
84	20250121	172100	154922435	4365	4365	4365	4365	0
85	20250121	172000	154922435	4365	4365	4365	4365	0
86	20250121	171900	154922435	4365	4365	4365	4365	0
87	20250121	171800	154922435	4365	4365	4365	4365	0
88	20250121	171700	154922435	4365	4365	4365	4365	0
89	20250121	171600	154922435	4365	4365	4365	4365	0
90	20250121	171500	154922435	4365	4365	4365	4365	0
91	20250121	171400	154922435	4365	4365	4365	4365	0
92	20250121	171300	154922435	4365	4365	4365	4365	294
93	20250121	171200	154922435	4365	4365	4365	4365	0
94	20250121	171100	154922435	4365	4365	4365	4365	0
95	20250121	171000	154922435	4365	4365	4365	4365	0
96	20250121	170900	154922435	4365	4365	4365	4365	0
97	20250121	170800	154922435	4365	4365	4365	4365	0
98	20250121	170700	154922435	4365	4365	4365	4365	0
99	20250121	170600	154922435	4365	4365	4365	4365	0
100	20250121	170500	154922435	4365	4365	4365	4365	0
101	20250121	170400	154922435	4365	4365	4365	4365	0
102	20250121	170300	154922435	4365	4365	4365	4365	0
103	20250121	170200	154922435	4365	4365	4365	4365	0
104	20250121	170100	154922435	4365	4365	4365	4365	0
105	20250121	170000	154922435	4365	4365	4365	4365	0
106	20250121	165900	154922435	4365	4365	4365	4365	0
107	20250121	165800	154922435	4365	4365	4365	4365	0
108	20250121	165700	154922435	4365	4365	4365	4365	0
109	20250121	165600	154922435	4365	4365	4365	4365	0
110	20250121	165500	154922435	4365	4365	4365	4365	0
111	20250121	165400	154922435	4365	4365	4365	4365	0
112	20250121	165300	154922435	4365	4365	4365	4365	0
113	20250121	165200	154922435	4365	4365	4365	4365	0
114	20250121	165100	154922435	4365	4365	4365	4365	0
115	20250121	165000	154922435	4365	4365	4365	4365	0
116	20250121	164900	154922435	4365	4365	4365	4365	0
117	20250121	164800	154922435	4365	4365	4365	4365	0
118	20250121	164700	154922435	4365	4365	4365	4365	0
119	20250121	164600	154922435	4365	4365	4365	4365	0
120	20250121	164500	154922435	4365	4365	4365	4365	0
121	20250121	164400	154922435	4365	4365	4365	4365	0
122	20250121	164300	154922435	4365	4365	4365	4365	294
123	20250121	164200	154922435	4365	4365	4365	4365	0
124	20250121	164100	154922435	4365	4365	4365	4365	0
125	20250121	164000	154922435	4365	4365	4365	4365	0
126	20250121	163900	154922435	4365	4365	4365	4365	0
127	20250121	163800	154922435	4365	4365	4365	4365	0
128	20250121	163700	154922435	4365	4365	4365	4365	0
129	20250121	163600	154922435	4365	4365	4365	4365	0
130	20250121	163500	154922435	4365	4365	4365	4365	0
131	20250121	163400	154922435	4365	4365	4365	4365	0
132	20250121	163300	154922435	4365	4365	4365	4365	0
133	20250121	163200	154922435	4365	4365	4365	4365	0
134	20250121	163100	154922435	4365	4365	4365	4365	0
135	20250121	163000	154922435	4365	4365	4365	4365	0
136	20250121	162900	154922435	4365	4365	4365	4365	0
137	20250121	162800	154922435	4365	4365	4365	4365	0
138	20250121	162700	154922435	4365	4365	4365	4365	0
139	20250121	162600	154922435	4365	4365	4365	4365	0
140	20250121	162500	154922435	4365	4365	4365	4365	0
141	20250121	162400	154922435	4365	4365	4365	4365	0
142	20250121	162300	154922435	4365	4365	4365	4365	0
143	20250121	162200	154922435	4365	4365	4365	4365	0
144	20250121	162100	154922435	4365	4365	4365	4365	0
145	20250121	162000	154922435	4365	4365	4365	4365	0
146	20250121	161900	154922435	4365	4365	4365	4365	0
147	20250121	161800	154922435	4365	4365	4365	4365	0
148	20250121	161700	154922435	4365	4365	4365	4365	0
149	20250121	161600	154922435	4365	4365	4365	4365	0
150	20250121	161500	154922435	4365	4365	4365	4365	0
151	20250121	161400	154922435	4365	4365	4365	4365	0
152	20250121	161300	154922435	4365	4365	4365	4365	294
153	20250121	161200	154922435	4365	4365	4365	4365	0
154	20250121	161100	154922435	4365	4365	4365	4365	0
155	20250121	161000	154922435	4365	4365	4365	4365	0
156	20250121	160900	154922435	4365	4365	4365	4365	0
157	20250121	160800	154922435	4365	4365	4365	4365	0
158	20250121	160700	154922435	4365	4365	4365	4365	0
159	20250121	160600	154922435	4365	4365	4365	4365	0
160	20250121	160500	154922435	4365	4365	4365	4365	0
161	20250121	160400	154922435	4365	4365	4365	4365	0
162	20250121	160300	154922435	4365	4365	4365	4365	0
163	20250121	160200	154922435	4365	4365	4365	4365	0
164	20250121	160100	154922435	4365	4365	4365	4365	0
165	20250121	160000	154922435	4365	4365	4365	4365	0
166	20250121	155900	154922435	4365	4365	4365	4365	0
167	20250121	155800	154922435	4365	4365	4365	4365	0
168	20250121	155700	154922435	4365	4365	4365	4365	0
169	20250121	155600	154922435	4365	4365	4365	4365	0
170	20250121	155500	154922435	4365	4365	4365	4365	0
171	20250121	155400	154922435	4365	4365	4365	4365	0
172	20250121	155300	154922435	4365	4365	4365	4365	0
173	20250121	155200	154922435	4365	4365	4365	4365	0
174	20250121	155100	154922435	4365	4365	4365	4365	0
175	20250121	155000	154922435	4365	4365	4365	4365	0
176	20250121	154900	154922435	4365	4365	4365	4365	0
177	20250121	154800	154922435	4365	4365	4365	4365	0
178	20250121	154700	154922435	4365	4365	4365	4365	0
179	20250121	154600	154922435	4365	4365	4365	4365	0
180	20250121	154500	154922435	4365	4365	4365	4365	0
181	20250121	154400	154922435	4365	4365	4365	4365	0
182	20250121	154300	154922435	4365	4365	4365	4365	294
183	20250121	154200	154922435	4365	4365	4365	4365	0
184	20250121	154100	154922435	4365	4365	4365	4365	0
185	20250121	154000	154922435	4365	4365	4365	4365	0
186	20250121	153900	154922435	4365	4365	4365	4365	0
187	20250121	153800	154922435	4365	4365	4365	4365	0
188	20250121	153700	154922435	4365	4365	4365	4365	0
189	20250121	153600	154922435	4365	4365	4365	4365	0
190	20250121	153500	154922435	4365	4365	4365	4365	0
191	20250121	153400	154922435	4365	4365	4365	4365	0
192	20250121	153300	154922435	4365	4365	4365	4365	0
193	20250121	153200	154922435	4365	4365	4365	4365	0
194	20250121	153100	154922435	4365	4365	4365	4365	0
195	20250121	153000	154922435	4365	4365	4365	4365	294
196	20250121	152900	153639125	4365	4365	4365	4365	0
197	20250121	152800	153639125	4365	4365	4365	4365	0
198	20250121	152700	153639125	4365	4365	4365	4365	0
199	20250121	152600	153639125	4365	4365	4365	4365	0
200	20250121	152500	153639125	4365	4365	4365	4365	0
201	20250121	152400	153639125	4365	4365	4365	4365	0
202	20250121	152300	153639125	4365	4365	4365	4365	0
203	20250121	152200	153639125	4365	4365	4365	4365	0
204	20250121	152100	153639125	4365	4365	4365	4365	0
205	20250121	152000	153639125	4365	4365	4365	4365	0
206	20250121	151900	153639125	4365	4360	4365	4360	293
207	20250121	151800	152361580	4365	4365	4365	4365	0
208	20250121	151700	152361580	4365	4365	4365	4365	0
209	20250121	151600	152361580	4365	4365	4365	4365	0
210	20250121	151500	152361580	4365	4365	4365	4365	0
211	20250121	151400	152361580	4365	4365	4365	4365	0
212	20250121	151300	152361580	4365	4365	4365	4365	0
213	20250121	151200	152361580	4365	4365	4365	4365	0
214	20250121	151100	152361580	4365	4365	4365	4365	78
215	20250121	151000	152021110	4365	4365	4365	4365	0
216	20250121	150900	152021110	4365	4365	4365	4365	0
217	20250121	150800	152021110	4365	4365	4365	4365	0
218	20250121	150700	152021110	4365	4365	4365	4365	0
219	20250121	150600	152021110	4365	4365	4365	4365	0
220	20250121	150500	152021110	4365	4365	4365	4365	0
221	20250121	150400	152021110	4365	4365	4365	4365	0
222	20250121	150300	152021110	4365	4365	4365	4365	0
223	20250121	150200	152021110	4365	4365	4365	4365	0
224	20250121	150100	152021110	4365	4365	4365	4365	0
225	20250121	150000	152021110	4365	4365	4365	4365	0
226	20250121	145900	152021110	4365	4365	4365	4365	0
227	20250121	145800	152021110	4365	4365	4365	4365	0
228	20250121	145700	152021110	4365	4365	4365	4365	0
229	20250121	145600	152021110	4365	4365	4365	4365	0
230	20250121	145500	152021110	4365	4365	4365	4365	0
231	20250121	145400	152021110	4365	4365	4365	4365	0
232	20250121	145300	152021110	4365	4365	4365	4365	0
233	20250121	145200	152021110	4365	4365	4365	4365	0
234	20250121	145100	152021110	4365	4365	4365	4365	0
235	20250121	145000	152021110	4365	4365	4365	4365	70
236	20250121	144900	151715560	4365	4365	4365	4365	0
237	20250121	144800	151715560	4365	4365	4365	4365	60
238	20250121	144700	151453660	4370	4370	4370	4370	0
239	20250121	144600	151453660	4370	4370	4370	4370	50
240	20250121	144500	151235160	4370	4370	4370	4370	0
241	20250121	144400	151235160	4370	4370	4370	4370	0
242	20250121	144300	151235160	4370	4370	4370	4370	0
243	20250121	144200	151235160	4370	4370	4370	4370	0
244	20250121	144100	151235160	4370	4370	4370	4370	0
245	20250121	144000	151235160	4370	4370	4370	4370	6
246	20250121	143900	151208940	4375	4375	4375	4375	0
247	20250121	143800	151208940	4375	4375	4375	4375	0
248	20250121	143700	151208940	4375	4375	4375	4375	11
249	20250121	143600	151160815	4375	4375	4375	4375	0
250	20250121	143500	151160815	4375	4375	4375	4375	0
251	20250121	143400	151160815	4375	4375	4375	4375	0
252	20250121	143300	151160815	4375	4375	4375	4375	0
253	20250121	143200	151160815	4375	4375	4375	4375	0
254	20250121	143100	151160815	4375	4375	4375	4375	0
255	20250121	143000	151160815	4375	4375	4375	4375	0
256	20250121	142900	151160815	4375	4375	4375	4375	228
257	20250121	142800	150163315	4360	4360	4360	4360	0
258	20250121	142700	150163315	4360	4360	4360	4360	1
259	20250121	142600	150158955	4360	4360	4360	4360	0
260	20250121	142500	150158955	4360	4360	4360	4360	0
261	20250121	142400	150158955	4360	4360	4360	4360	0
262	20250121	142300	150158955	4360	4370	4370	4360	200
263	20250121	142200	149286515	4365	4365	4365	4365	0
264	20250121	142100	149286515	4365	4365	4365	4365	0
265	20250121	142000	149286515	4365	4365	4365	4365	0
266	20250121	141900	149286515	4365	4365	4365	4365	0
267	20250121	141800	149286515	4365	4365	4365	4365	0
268	20250121	141700	149286515	4365	4365	4365	4365	0
269	20250121	141600	149286515	4365	4365	4365	4365	0
270	20250121	141500	149286515	4365	4365	4365	4365	0
271	20250121	141400	149286515	4365	4365	4365	4365	0
272	20250121	141300	149286515	4365	4365	4365	4365	0
273	20250121	141200	149286515	4365	4365	4365	4365	0
274	20250121	141100	149286515	4365	4365	4365	4365	0
275	20250121	141000	149286515	4365	4365	4365	4365	0
276	20250121	140900	149286515	4365	4365	4365	4365	0
277	20250121	140800	149286515	4365	4370	4370	4365	101
278	20250121	140700	148845360	4375	4375	4375	4375	0
279	20250121	140600	148845360	4375	4375	4375	4375	0
280	20250121	140500	148845360	4375	4375	4375	4375	0
281	20250121	140400	148845360	4375	4375	4375	4375	0
282	20250121	140300	148845360	4375	4375	4375	4375	57
283	20250121	140200	148595985	4375	4375	4375	4375	0
284	20250121	140100	148595985	4375	4375	4375	4375	0
285	20250121	140000	148595985	4375	4375	4375	4375	0
286	20250121	135900	148595985	4375	4375	4375	4375	0
287	20250121	135800	148595985	4375	4375	4375	4375	57
288	20250121	135700	148346610	4375	4375	4375	4375	0
289	20250121	135600	148346610	4375	4375	4375	4375	0
290	20250121	135500	148346610	4375	4375	4375	4375	0
291	20250121	135400	148346610	4375	4375	4375	4375	0
292	20250121	135300	148346610	4375	4375	4375	4375	23
293	20250121	135200	148245985	4375	4375	4375	4370	15
294	20250121	135100	148180365	4375	4375	4375	4375	18
295	20250121	135000	148101615	4375	4375	4375	4375	0
296	20250121	134900	148101615	4375	4375	4375	4375	0
297	20250121	134800	148101615	4375	4375	4375	4375	0
298	20250121	134700	148101615	4375	4375	4375	4375	0
299	20250121	134600	148101615	4375	4375	4375	4375	0
300	20250121	134500	148101615	4375	4375	4375	4375	0
301	20250121	134400	148101615	4375	4375	4375	4375	31
302	20250121	134300	147965990	4375	4375	4375	4375	0
303	20250121	134200	147965990	4375	4375	4375	4375	0
304	20250121	134100	147965990	4375	4375	4375	4375	0
305	20250121	134000	147965990	4375	4375	4375	4375	0
306	20250121	133900	147965990	4375	4375	4375	4375	0
307	20250121	133800	147965990	4375	4375	4375	4375	0
308	20250121	133700	147965990	4375	4375	4375	4375	0
309	20250121	133600	147965990	4375	4375	4375	4375	0
310	20250121	133500	147965990	4375	4375	4375	4375	0
311	20250121	133400	147965990	4375	4375	4375	4375	0
312	20250121	133300	147965990	4375	4375	4375	4375	0
313	20250121	133200	147965990	4375	4375	4375	4375	0
314	20250121	133100	147965990	4375	4375	4375	4375	0
315	20250121	133000	147965990	4375	4375	4375	4375	0
316	20250121	132900	147965990	4375	4375	4375	4375	0
317	20250121	132800	147965990	4375	4375	4375	4375	0
318	20250121	132700	147965990	4375	4375	4375	4375	0
319	20250121	132600	147965990	4375	4375	4375	4375	0
320	20250121	132500	147965990	4375	4375	4375	4375	0
321	20250121	132400	147965990	4375	4375	4375	4375	0
322	20250121	132300	147965990	4375	4375	4375	4375	0
323	20250121	132200	147965990	4375	4375	4375	4375	0
324	20250121	132100	147965990	4375	4375	4375	4375	0
325	20250121	132000	147965990	4375	4375	4375	4375	0
326	20250121	131900	147965990	4375	4375	4375	4375	0
327	20250121	131800	147965990	4375	4375	4375	4375	4
328	20250121	131700	147948490	4375	4375	4375	4375	0
329	20250121	131600	147948490	4375	4375	4375	4375	0
330	20250121	131500	147948490	4375	4375	4375	4375	0
331	20250121	131400	147948490	4375	4375	4375	4375	0
332	20250121	131300	147948490	4375	4375	4375	4375	0
333	20250121	131200	147948490	4375	4375	4375	4375	0
334	20250121	131100	147948490	4375	4375	4375	4375	0
335	20250121	131000	147948490	4375	4375	4375	4375	15
336	20250121	130900	147882865	4375	4375	4375	4375	0
337	20250121	130800	147882865	4375	4375	4375	4375	0
338	20250121	130700	147882865	4375	4375	4375	4375	145
339	20250121	130600	147248490	4390	4390	4390	4390	0
340	20250121	130500	147248490	4390	4390	4390	4390	0
341	20250121	130400	147248490	4390	4390	4390	4390	0
342	20250121	130300	147248490	4390	4390	4390	4390	0
343	20250121	130200	147248490	4390	4390	4390	4390	0
344	20250121	130100	147248490	4390	4390	4390	4390	0
345	20250121	130000	147248490	4390	4390	4390	4390	0
346	20250121	125900	147248490	4390	4390	4390	4390	0
347	20250121	125800	147248490	4390	4390	4390	4390	0
348	20250121	125700	147248490	4390	4390	4390	4390	0
349	20250121	125600	147248490	4390	4390	4390	4390	0
350	20250121	125500	147248490	4390	4390	4390	4390	0
351	20250121	125400	147248490	4390	4390	4390	4390	0
352	20250121	125300	147248490	4390	4390	4390	4390	0
353	20250121	125200	147248490	4390	4390	4390	4390	0
354	20250121	125100	147248490	4390	4390	4390	4390	0
355	20250121	125000	147248490	4390	4390	4390	4390	0
356	20250121	124900	147248490	4390	4390	4390	4390	0
357	20250121	124800	147248490	4390	4390	4390	4390	5
358	20250121	124700	147226540	4390	4390	4390	4390	0
359	20250121	124600	147226540	4390	4390	4390	4390	0
360	20250121	124500	147226540	4390	4365	4390	4365	2
361	20250121	124400	147217785	4365	4365	4365	4365	0
362	20250121	124300	147217785	4365	4365	4365	4365	0
363	20250121	124200	147217785	4365	4365	4365	4365	73
364	20250121	124100	146899140	4380	4385	4385	4380	61
365	20250121	124000	146631830	4385	4385	4385	4385	0
366	20250121	123900	146631830	4385	4385	4385	4385	0
367	20250121	123800	146631830	4385	4385	4385	4385	0
368	20250121	123700	146631830	4385	4385	4385	4385	0
369	20250121	123600	146631830	4385	4385	4385	4385	0
370	20250121	123500	146631830	4385	4385	4385	4385	0
371	20250121	123400	146631830	4385	4385	4385	4385	3
372	20250121	123300	146618675	4390	4390	4390	4390	0
373	20250121	123200	146618675	4390	4390	4390	4390	10
374	20250121	123100	146574775	4390	4390	4390	4390	14
375	20250121	123000	146513315	4385	4385	4385	4385	0
376	20250121	122900	146513315	4385	4385	4385	4385	0
377	20250121	122800	146513315	4385	4385	4385	4385	0
378	20250121	122700	146513315	4385	4385	4385	4385	0
379	20250121	122600	146513315	4385	4385	4385	4385	0
380	20250121	122500	146513315	4385	4385	4385	4385	0
381	20250121	122400	146513315	4385	4385	4385	4385	10
382	20250121	122300	146469465	4385	4385	4385	4385	0
383	20250121	122200	146469465	4385	4385	4385	4385	0
384	20250121	122100	146469465	4385	4385	4385	4385	0
385	20250121	122000	146469465	4385	4385	4385	4385	0
386	20250121	121900	146469465	4385	4385	4385	4385	0
387	20250121	121800	146469465	4385	4390	4390	4385	15
388	20250121	121700	146403665	4390	4390	4390	4390	1
389	20250121	121600	146399275	4370	4370	4370	4370	1
390	20250121	121500	146394905	4380	4380	4380	4380	20
391	20250121	121400	146307305	4385	4385	4385	4385	0
392	20250121	121300	146307305	4385	4385	4385	4385	21
393	20250121	121200	146215220	4390	4390	4390	4390	0
394	20250121	121100	146215220	4390	4390	4390	4390	0
395	20250121	121000	146215220	4390	4390	4390	4390	0
396	20250121	120900	146215220	4390	4390	4390	4390	0
397	20250121	120800	146215220	4390	4390	4390	4390	0
398	20250121	120700	146215220	4390	4390	4390	4390	10
399	20250121	120600	146171320	4390	4390	4390	4390	0
400	20250121	120500	146171320	4390	4390	4390	4390	1
401	20250121	120400	146166930	4390	4390	4390	4390	1
402	20250121	120300	146162540	4385	4385	4385	4385	1
403	20250121	120200	146158155	4385	4385	4385	4385	12
404	20250121	120100	146105535	4385	4385	4385	4385	0
405	20250121	120000	146105535	4385	4390	4390	4385	2
406	20250121	115900	146096760	4385	4385	4385	4385	0
407	20250121	115800	146096760	4385	4385	4385	4385	0
408	20250121	115700	146096760	4385	4385	4385	4385	0
409	20250121	115600	146096760	4385	4385	4385	4385	0
410	20250121	115500	146096760	4385	4390	4390	4385	7
411	20250121	115400	146066040	4390	4390	4390	4390	0
412	20250121	115300	146066040	4390	4390	4390	4390	0
413	20250121	115200	146066040	4390	4390	4390	4390	0
414	20250121	115100	146066040	4390	4390	4390	4390	1
415	20250121	115000	146061650	4365	4385	4385	4365	45
416	20250121	114900	145864710	4385	4385	4385	4385	3
417	20250121	114800	145851555	4385	4385	4385	4385	32
418	20250121	114700	145711235	4385	4385	4385	4385	0
419	20250121	114600	145711235	4385	4385	4385	4385	0
420	20250121	114500	145711235	4385	4385	4385	4385	0
421	20250121	114400	145711235	4385	4385	4385	4385	0
422	20250121	114300	145711235	4385	4385	4385	4385	0
423	20250121	114200	145711235	4385	4385	4385	4385	0
424	20250121	114100	145711235	4385	4385	4385	4385	0
425	20250121	114000	145711235	4385	4385	4385	4385	0
426	20250121	113900	145711235	4385	4385	4385	4385	4
427	20250121	113800	145693695	4385	4385	4385	4385	2
428	20250121	113700	145684925	4385	4385	4385	4385	0
429	20250121	113600	145684925	4385	4385	4385	4385	0
430	20250121	113500	145684925	4385	4385	4385	4385	8
431	20250121	113400	145649845	4385	4385	4385	4385	0
432	20250121	113300	145649845	4385	4385	4385	4385	0
433	20250121	113200	145649845	4385	4385	4385	4385	0
434	20250121	113100	145649845	4385	4385	4385	4385	0
435	20250121	113000	145649845	4385	4385	4385	4385	0
436	20250121	112900	145649845	4385	4385	4385	4385	0
437	20250121	112800	145649845	4385	4385	4385	4385	0
438	20250121	112700	145649845	4385	4385	4385	4385	0
439	20250121	112600	145649845	4385	4380	4385	4380	14
440	20250121	112500	145588490	4375	4375	4375	4375	0
441	20250121	112400	145588490	4375	4375	4375	4375	0
442	20250121	112300	145588490	4375	4375	4375	4375	0
443	20250121	112200	145588490	4375	4375	4375	4375	0
444	20250121	112100	145588490	4375	4375	4375	4375	0
445	20250121	112000	145588490	4375	4375	4375	4375	0
446	20250121	111900	145588490	4375	4375	4375	4375	0
447	20250121	111800	145588490	4375	4375	4375	4375	1
448	20250121	111700	145584115	4360	4360	4360	4360	0
449	20250121	111600	145584115	4360	4360	4360	4360	0
450	20250121	111500	145584115	4360	4360	4360	4360	0
451	20250121	111400	145584115	4360	4360	4360	4360	0
452	20250121	111300	145584115	4360	4360	4360	4360	0
453	20250121	111200	145584115	4360	4370	4375	4360	640
454	20250121	111100	142784860	4375	4375	4375	4375	0
455	20250121	111000	142784860	4375	4375	4375	4375	0
456	20250121	110900	142784860	4375	4375	4375	4370	254
457	20250121	110800	141673810	4375	4375	4375	4375	114
458	20250121	110700	141175060	4370	4370	4370	4370	0
459	20250121	110600	141175060	4370	4370	4370	4370	0
460	20250121	110500	141175060	4370	4370	4370	4370	0
461	20250121	110400	141175060	4370	4370	4370	4370	0
462	20250121	110300	141175060	4370	4370	4370	4370	50
463	20250121	110200	140956560	4375	4375	4375	4375	2
464	20250121	110100	140947810	4375	4375	4375	4375	0
465	20250121	110000	140947810	4375	4375	4375	4375	0
466	20250121	105900	140947810	4375	4375	4375	4375	0
467	20250121	105800	140947810	4375	4375	4375	4375	0
468	20250121	105700	140947810	4375	4375	4375	4375	228
469	20250121	105600	139950310	4375	4375	4375	4375	0
470	20250121	105500	139950310	4375	4375	4375	4375	0
471	20250121	105400	139950310	4375	4375	4375	4375	0
472	20250121	105300	139950310	4375	4375	4375	4375	0
473	20250121	105200	139950310	4375	4375	4375	4375	0
474	20250121	105100	139950310	4375	4375	4375	4375	0
475	20250121	105000	139950310	4375	4375	4375	4375	1
476	20250121	104900	139945935	4360	4360	4360	4360	0
477	20250121	104800	139945935	4360	4360	4360	4360	0
478	20250121	104700	139945935	4360	4360	4360	4360	0
479	20250121	104600	139945935	4360	4360	4360	4360	0
480	20250121	104500	139945935	4360	4360	4360	4360	0
481	20250121	104400	139945935	4360	4360	4360	4360	0
482	20250121	104300	139945935	4360	4360	4360	4360	0
483	20250121	104200	139945935	4360	4360	4360	4360	0
484	20250121	104100	139945935	4360	4370	4370	4360	5
485	20250121	104000	139924125	4370	4360	4370	4360	1575
486	20250121	103900	133042810	4360	4360	4360	4360	335
487	20250121	103800	131582210	4350	4360	4360	4350	1013
488	20250121	103700	127175640	4360	4360	4360	4360	0
489	20250121	103600	127175640	4360	4360	4360	4360	0
490	20250121	103500	127175640	4360	4360	4360	4360	0
491	20250121	103400	127175640	4360	4360	4360	4360	0
492	20250121	103300	127175640	4360	4360	4360	4360	0
493	20250121	103200	127175640	4360	4360	4360	4360	0
494	20250121	103100	127175640	4360	4360	4360	4360	0
495	20250121	103000	127175640	4360	4360	4360	4360	0
496	20250121	102900	127175640	4360	4360	4360	4360	1
497	20250121	102800	127171280	4360	4360	4360	4360	3
498	20250121	102700	127158200	4360	4360	4360	4360	0
499	20250121	102600	127158200	4360	4360	4360	4360	2
500	20250121	102500	127149480	4350	4350	4350	4350	0
501	20250121	102400	127149480	4350	4350	4350	4350	0
502	20250121	102300	127149480	4350	4350	4350	4350	0
503	20250121	102200	127149480	4350	4350	4350	4350	0
504	20250121	102100	127149480	4350	4350	4350	4350	0
505	20250121	102000	127149480	4350	4350	4350	4350	0
506	20250121	101900	127149480	4350	4350	4350	4350	201
507	20250121	101800	126275130	4350	4355	4355	4350	28
508	20250121	101700	126153200	4355	4355	4355	4355	202
509	20250121	101600	125273490	4355	4355	4355	4355	0
510	20250121	101500	125273490	4355	4355	4355	4355	10
511	20250121	101400	125229940	4355	4355	4355	4355	21
512	20250121	101300	125138485	4360	4360	4360	4360	0
513	20250121	101200	125138485	4360	4360	4360	4360	1
514	20250121	101100	125134125	4360	4360	4360	4360	0
515	20250121	101000	125134125	4360	4360	4360	4360	0
516	20250121	100900	125134125	4360	4360	4360	4360	0
517	20250121	100800	125134125	4360	4360	4360	4360	0
518	20250121	100700	125134125	4360	4360	4360	4360	5
519	20250121	100600	125112325	4355	4355	4355	4355	177
520	20250121	100500	124341490	4355	4355	4355	4355	0
521	20250121	100400	124341490	4355	4355	4355	4355	12
522	20250121	100300	124289230	4355	4345	4355	4345	60
523	20250121	100200	124028130	4345	4345	4345	4345	162
524	20250121	100100	123324240	4345	4345	4345	4345	16
525	20250121	100000	123254720	4345	4345	4345	4345	91
526	20250121	095900	122859325	4350	4350	4350	4350	76
527	20250121	095800	122528725	4350	4350	4350	4350	16
528	20250121	095700	122459125	4350	4350	4350	4350	51
529	20250121	095600	122237275	4355	4355	4355	4355	0
530	20250121	095500	122237275	4355	4355	4355	4355	6
531	20250121	095400	122211145	4355	4355	4355	4355	6
532	20250121	095300	122185015	4360	4360	4360	4360	0
533	20250121	095200	122185015	4360	4350	4360	4350	106
534	20250121	095100	121723905	4360	4360	4360	4360	0
535	20250121	095000	121723905	4360	4360	4360	4360	406
536	20250121	094900	119953745	4360	4360	4360	4360	36
537	20250121	094800	119796785	4360	4360	4360	4360	0
538	20250121	094700	119796785	4360	4355	4360	4355	2
539	20250121	094600	119788070	4345	4345	4345	4345	7
540	20250121	094500	119757655	4345	4345	4345	4345	490
541	20250121	094400	117628605	4355	4355	4355	4355	0
542	20250121	094300	117628605	4355	4355	4355	4355	5
543	20250121	094200	117606830	4355	4355	4355	4355	0
544	20250121	094100	117606830	4355	4355	4355	4355	1
545	20250121	094000	117602475	4350	4350	4350	4350	0
546	20250121	093900	117602475	4350	4335	4350	4335	327
547	20250121	093800	116180645	4345	4340	4345	4340	110
548	20250121	093700	115703215	4340	4330	4340	4330	1343
549	20250121	093600	109875610	4305	4305	4305	4300	9925
550	20250121	093500	67148725	4305	4330	4330	4300	9705
551	20250121	093400	25352515	4330	4340	4340	4330	500
552	20250121	093300	23184115	4330	4370	4370	4330	695
553	20250121	093200	20165840	4340	4355	4355	4340	1000
554	20250121	093100	15824300	4370	4375	4375	4370	35
555	20250121	093000	15671325	4325	4375	4375	4320	1023
556	20250121	092900	11226620	4405	4405	4405	4405	10
557	20250121	092800	11182570	4405	4405	4405	4405	50
558	20250121	092700	10962320	4405	4400	4405	4400	5
559	20250121	092600	10940315	4400	4370	4400	4360	603
560	20250121	092500	8306595	4360	4420	4425	4360	302
561	20250121	092400	6985565	4420	4420	4420	4420	2
562	20250121	092300	6976725	4385	4405	4405	4385	300
563	20250121	092200	5657740	4435	4435	4435	4435	0
564	20250121	092100	5657740	4435	4435	4435	4435	0
565	20250121	092000	5657740	4435	4435	4435	4435	2
566	20250121	091900	5648870	4405	4430	4430	4405	600
567	20250121	091800	3004000	4435	4435	4435	4435	0
568	20250121	091700	3004000	4435	4435	4435	4435	3
569	20250121	091600	2990695	4435	4435	4435	4435	7
570	20250121	091500	2959650	4435	4440	4440	4435	22
571	20250121	091400	2862050	4445	4445	4445	4445	0
572	20250121	091300	2862050	4445	4445	4445	4445	0
573	20250121	091200	2862050	4445	4445	4445	4445	5
574	20250121	091100	2839825	4450	4440	4450	4440	177
575	20250121	091000	2053475	4435	4435	4435	4435	18
576	20250121	090900	1973645	4440	4425	4440	4425	29
577	20250121	090800	1845175	4400	4400	4400	4400	104
578	20250121	090700	1387575	4405	4405	4405	4405	0
579	20250121	090600	1387575	4405	4405	4405	4405	73
580	20250121	090500	1066010	4405	4405	4405	4405	0
581	20250121	090400	1066010	4405	4405	4405	4405	1
582	20250121	090300	1061605	4405	4405	4405	4405	0
583	20250121	090200	1061605	4405	4405	4405	4405	226
584	20250121	090100	66075	4405	4405	4405	4405	0
585	20250121	090000	66075	4405	4405	4405	4405	15