KissMeData/054540/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193700	1089256600	5050	5050	5050	5050	5240
3	20250121	193600	1089256600	5050	5050	5050	5050	0
4	20250121	193500	1089256600	5050	5050	5050	5050	0
5	20250121	193400	1089256600	5050	5050	5050	5050	0
6	20250121	193300	1089256600	5050	5050	5050	5050	0
7	20250121	193200	1089256600	5050	5050	5050	5050	0
8	20250121	193100	1089256600	5050	5050	5050	5050	0
9	20250121	193000	1089256600	5050	5050	5050	5050	0
10	20250121	192900	1089256600	5050	5050	5050	5050	0
11	20250121	192800	1089256600	5050	5050	5050	5050	0
12	20250121	192700	1089256600	5050	5050	5050	5050	0
13	20250121	192600	1089256600	5050	5050	5050	5050	0
14	20250121	192500	1089256600	5050	5050	5050	5050	0
15	20250121	192400	1089256600	5050	5050	5050	5050	0
16	20250121	192300	1089256600	5050	5050	5050	5050	0
17	20250121	192200	1089256600	5050	5050	5050	5050	0
18	20250121	192100	1089256600	5050	5050	5050	5050	0
19	20250121	192000	1089256600	5050	5050	5050	5050	0
20	20250121	191900	1089256600	5050	5050	5050	5050	0
21	20250121	191800	1089256600	5050	5050	5050	5050	0
22	20250121	191700	1089256600	5050	5050	5050	5050	0
23	20250121	191600	1089256600	5050	5050	5050	5050	0
24	20250121	191500	1089256600	5050	5050	5050	5050	0
25	20250121	191400	1089256600	5050	5050	5050	5050	0
26	20250121	191300	1089256600	5050	5050	5050	5050	0
27	20250121	191200	1089256600	5050	5050	5050	5050	0
28	20250121	191100	1089256600	5050	5050	5050	5050	0
29	20250121	191000	1089256600	5050	5050	5050	5050	0
30	20250121	190900	1089256600	5050	5050	5050	5050	0
31	20250121	190800	1089256600	5050	5050	5050	5050	0
32	20250121	190700	1089256600	5050	5050	5050	5050	5240
33	20250121	190600	1089256600	5050	5050	5050	5050	0
34	20250121	190500	1089256600	5050	5050	5050	5050	0
35	20250121	190400	1089256600	5050	5050	5050	5050	0
36	20250121	190300	1089256600	5050	5050	5050	5050	0
37	20250121	190200	1089256600	5050	5050	5050	5050	0
38	20250121	190100	1089256600	5050	5050	5050	5050	0
39	20250121	190000	1089256600	5050	5050	5050	5050	0
40	20250121	185900	1089256600	5050	5050	5050	5050	0
41	20250121	185800	1089256600	5050	5050	5050	5050	0
42	20250121	185700	1089256600	5050	5050	5050	5050	0
43	20250121	185600	1089256600	5050	5050	5050	5050	0
44	20250121	185500	1089256600	5050	5050	5050	5050	0
45	20250121	185400	1089256600	5050	5050	5050	5050	0
46	20250121	185300	1089256600	5050	5050	5050	5050	0
47	20250121	185200	1089256600	5050	5050	5050	5050	0
48	20250121	185100	1089256600	5050	5050	5050	5050	0
49	20250121	185000	1089256600	5050	5050	5050	5050	0
50	20250121	184900	1089256600	5050	5050	5050	5050	0
51	20250121	184800	1089256600	5050	5050	5050	5050	0
52	20250121	184700	1089256600	5050	5050	5050	5050	0
53	20250121	184600	1089256600	5050	5050	5050	5050	0
54	20250121	184500	1089256600	5050	5050	5050	5050	0
55	20250121	184400	1089256600	5050	5050	5050	5050	0
56	20250121	184300	1089256600	5050	5050	5050	5050	0
57	20250121	184200	1089256600	5050	5050	5050	5050	0
58	20250121	184100	1089256600	5050	5050	5050	5050	0
59	20250121	184000	1089256600	5050	5050	5050	5050	0
60	20250121	183900	1089256600	5050	5050	5050	5050	0
61	20250121	183800	1089256600	5050	5050	5050	5050	0
62	20250121	183700	1089256600	5050	5050	5050	5050	5240
63	20250121	183600	1089256600	5050	5050	5050	5050	0
64	20250121	183500	1089256600	5050	5050	5050	5050	0
65	20250121	183400	1089256600	5050	5050	5050	5050	0
66	20250121	183300	1089256600	5050	5050	5050	5050	0
67	20250121	183200	1089256600	5050	5050	5050	5050	0
68	20250121	183100	1089256600	5050	5050	5050	5050	0
69	20250121	183000	1089256600	5050	5050	5050	5050	0
70	20250121	182900	1089256600	5050	5050	5050	5050	0
71	20250121	182800	1089256600	5050	5050	5050	5050	0
72	20250121	182700	1089256600	5050	5050	5050	5050	0
73	20250121	182600	1089256600	5050	5050	5050	5050	0
74	20250121	182500	1089256600	5050	5050	5050	5050	0
75	20250121	182400	1089256600	5050	5050	5050	5050	0
76	20250121	182300	1089256600	5050	5050	5050	5050	0
77	20250121	182200	1089256600	5050	5050	5050	5050	0
78	20250121	182100	1089256600	5050	5050	5050	5050	0
79	20250121	182000	1089256600	5050	5050	5050	5050	0
80	20250121	181900	1089256600	5050	5050	5050	5050	0
81	20250121	181800	1089256600	5050	5050	5050	5050	0
82	20250121	181700	1089256600	5050	5050	5050	5050	0
83	20250121	181600	1089256600	5050	5050	5050	5050	0
84	20250121	181500	1089256600	5050	5050	5050	5050	0
85	20250121	181400	1089256600	5050	5050	5050	5050	0
86	20250121	181300	1089256600	5050	5050	5050	5050	0
87	20250121	181200	1089256600	5050	5050	5050	5050	0
88	20250121	181100	1089256600	5050	5050	5050	5050	0
89	20250121	181000	1089256600	5050	5050	5050	5050	0
90	20250121	180900	1089256600	5050	5050	5050	5050	0
91	20250121	180800	1089256600	5050	5050	5050	5050	0
92	20250121	180700	1089256600	5050	5050	5050	5050	5240
93	20250121	180600	1089256600	5050	5050	5050	5050	0
94	20250121	180500	1089256600	5050	5050	5050	5050	0
95	20250121	180400	1089256600	5050	5050	5050	5050	0
96	20250121	180300	1089256600	5050	5050	5050	5050	0
97	20250121	180200	1089256600	5050	5050	5050	5050	0
98	20250121	180100	1089256600	5050	5050	5050	5050	0
99	20250121	180000	1089256600	5050	5050	5050	5050	0
100	20250121	175900	1089256600	5050	5050	5050	5050	0
101	20250121	175800	1089256600	5050	5050	5050	5050	0
102	20250121	175700	1089256600	5050	5050	5050	5050	0
103	20250121	175600	1089256600	5050	5050	5050	5050	0
104	20250121	175500	1089256600	5050	5050	5050	5050	0
105	20250121	175400	1089256600	5050	5050	5050	5050	0
106	20250121	175300	1089256600	5050	5050	5050	5050	0
107	20250121	175200	1089256600	5050	5050	5050	5050	0
108	20250121	175100	1089256600	5050	5050	5050	5050	0
109	20250121	175000	1089256600	5050	5050	5050	5050	0
110	20250121	174900	1089256600	5050	5050	5050	5050	0
111	20250121	174800	1089256600	5050	5050	5050	5050	0
112	20250121	174700	1089256600	5050	5050	5050	5050	0
113	20250121	174600	1089256600	5050	5050	5050	5050	0
114	20250121	174500	1089256600	5050	5050	5050	5050	0
115	20250121	174400	1089256600	5050	5050	5050	5050	0
116	20250121	174300	1089256600	5050	5050	5050	5050	0
117	20250121	174200	1089256600	5050	5050	5050	5050	0
118	20250121	174100	1089256600	5050	5050	5050	5050	0
119	20250121	174000	1089256600	5050	5050	5050	5050	0
120	20250121	173900	1089256600	5050	5050	5050	5050	0
121	20250121	173800	1089256600	5050	5050	5050	5050	0
122	20250121	173700	1089256600	5050	5050	5050	5050	5240
123	20250121	173600	1089256600	5050	5050	5050	5050	0
124	20250121	173500	1089256600	5050	5050	5050	5050	0
125	20250121	173400	1089256600	5050	5050	5050	5050	0
126	20250121	173300	1089256600	5050	5050	5050	5050	0
127	20250121	173200	1089256600	5050	5050	5050	5050	0
128	20250121	173100	1089256600	5050	5050	5050	5050	0
129	20250121	173000	1089256600	5050	5050	5050	5050	0
130	20250121	172900	1089256600	5050	5050	5050	5050	0
131	20250121	172800	1089256600	5050	5050	5050	5050	0
132	20250121	172700	1089256600	5050	5050	5050	5050	0
133	20250121	172600	1089256600	5050	5050	5050	5050	0
134	20250121	172500	1089256600	5050	5050	5050	5050	0
135	20250121	172400	1089256600	5050	5050	5050	5050	0
136	20250121	172300	1089256600	5050	5050	5050	5050	0
137	20250121	172200	1089256600	5050	5050	5050	5050	0
138	20250121	172100	1089256600	5050	5050	5050	5050	0
139	20250121	172000	1089256600	5050	5050	5050	5050	0
140	20250121	171900	1089256600	5050	5050	5050	5050	0
141	20250121	171800	1089256600	5050	5050	5050	5050	0
142	20250121	171700	1089256600	5050	5050	5050	5050	0
143	20250121	171600	1089256600	5050	5050	5050	5050	0
144	20250121	171500	1089256600	5050	5050	5050	5050	0
145	20250121	171400	1089256600	5050	5050	5050	5050	0
146	20250121	171300	1089256600	5050	5050	5050	5050	0
147	20250121	171200	1089256600	5050	5050	5050	5050	0
148	20250121	171100	1089256600	5050	5050	5050	5050	0
149	20250121	171000	1089256600	5050	5050	5050	5050	0
150	20250121	170900	1089256600	5050	5050	5050	5050	0
151	20250121	170800	1089256600	5050	5050	5050	5050	0
152	20250121	170700	1089256600	5050	5050	5050	5050	5240
153	20250121	170600	1089256600	5050	5050	5050	5050	0
154	20250121	170500	1089256600	5050	5050	5050	5050	0
155	20250121	170400	1089256600	5050	5050	5050	5050	0
156	20250121	170300	1089256600	5050	5050	5050	5050	0
157	20250121	170200	1089256600	5050	5050	5050	5050	0
158	20250121	170100	1089256600	5050	5050	5050	5050	0
159	20250121	170000	1089256600	5050	5050	5050	5050	0
160	20250121	165900	1089256600	5050	5050	5050	5050	0
161	20250121	165800	1089256600	5050	5050	5050	5050	0
162	20250121	165700	1089256600	5050	5050	5050	5050	0
163	20250121	165600	1089256600	5050	5050	5050	5050	0
164	20250121	165500	1089256600	5050	5050	5050	5050	0
165	20250121	165400	1089256600	5050	5050	5050	5050	0
166	20250121	165300	1089256600	5050	5050	5050	5050	0
167	20250121	165200	1089256600	5050	5050	5050	5050	0
168	20250121	165100	1089256600	5050	5050	5050	5050	0
169	20250121	165000	1089256600	5050	5050	5050	5050	0
170	20250121	164900	1089256600	5050	5050	5050	5050	0
171	20250121	164800	1089256600	5050	5050	5050	5050	0
172	20250121	164700	1089256600	5050	5050	5050	5050	0
173	20250121	164600	1089256600	5050	5050	5050	5050	0
174	20250121	164500	1089256600	5050	5050	5050	5050	0
175	20250121	164400	1089256600	5050	5050	5050	5050	0
176	20250121	164300	1089256600	5050	5050	5050	5050	0
177	20250121	164200	1089256600	5050	5050	5050	5050	0
178	20250121	164100	1089256600	5050	5050	5050	5050	0
179	20250121	164000	1089256600	5050	5050	5050	5050	0
180	20250121	163900	1089256600	5050	5050	5050	5050	0
181	20250121	163800	1089256600	5050	5050	5050	5050	0
182	20250121	163700	1089256600	5050	5050	5050	5050	5240
183	20250121	163600	1089256600	5050	5050	5050	5050	0
184	20250121	163500	1089256600	5050	5050	5050	5050	0
185	20250121	163400	1089256600	5050	5050	5050	5050	0
186	20250121	163300	1089256600	5050	5050	5050	5050	0
187	20250121	163200	1089256600	5050	5050	5050	5050	0
188	20250121	163100	1089256600	5050	5050	5050	5050	0
189	20250121	163000	1089256600	5050	5050	5050	5050	0
190	20250121	162900	1089256600	5050	5050	5050	5050	0
191	20250121	162800	1089256600	5050	5050	5050	5050	0
192	20250121	162700	1089256600	5050	5050	5050	5050	0
193	20250121	162600	1089256600	5050	5050	5050	5050	0
194	20250121	162500	1089256600	5050	5050	5050	5050	0
195	20250121	162400	1089256600	5050	5050	5050	5050	0
196	20250121	162300	1089256600	5050	5050	5050	5050	0
197	20250121	162200	1089256600	5050	5050	5050	5050	0
198	20250121	162100	1089256600	5050	5050	5050	5050	0
199	20250121	162000	1089256600	5050	5050	5050	5050	0
200	20250121	161900	1089256600	5050	5050	5050	5050	0
201	20250121	161800	1089256600	5050	5050	5050	5050	0
202	20250121	161700	1089256600	5050	5050	5050	5050	0
203	20250121	161600	1089256600	5050	5050	5050	5050	0
204	20250121	161500	1089256600	5050	5050	5050	5050	0
205	20250121	161400	1089256600	5050	5050	5050	5050	0
206	20250121	161300	1089256600	5050	5050	5050	5050	0
207	20250121	161200	1089256600	5050	5050	5050	5050	0
208	20250121	161100	1089256600	5050	5050	5050	5050	0
209	20250121	161000	1089256600	5050	5050	5050	5050	0
210	20250121	160900	1089256600	5050	5050	5050	5050	0
211	20250121	160800	1089256600	5050	5050	5050	5050	0
212	20250121	160700	1089256600	5050	5050	5050	5050	5240
213	20250121	160600	1089256600	5050	5050	5050	5050	0
214	20250121	160500	1089256600	5050	5050	5050	5050	0
215	20250121	160400	1089256600	5050	5050	5050	5050	0
216	20250121	160300	1089256600	5050	5050	5050	5050	0
217	20250121	160200	1089256600	5050	5050	5050	5050	0
218	20250121	160100	1089256600	5050	5050	5050	5050	0
219	20250121	160000	1089256600	5050	5050	5050	5050	0
220	20250121	155900	1089256600	5050	5050	5050	5050	0
221	20250121	155800	1089256600	5050	5050	5050	5050	0
222	20250121	155700	1089256600	5050	5050	5050	5050	0
223	20250121	155600	1089256600	5050	5050	5050	5050	0
224	20250121	155500	1089256600	5050	5050	5050	5050	0
225	20250121	155400	1089256600	5050	5050	5050	5050	0
226	20250121	155300	1089256600	5050	5050	5050	5050	0
227	20250121	155200	1089256600	5050	5050	5050	5050	0
228	20250121	155100	1089256600	5050	5050	5050	5050	0
229	20250121	155000	1089256600	5050	5050	5050	5050	0
230	20250121	154900	1089256600	5050	5050	5050	5050	0
231	20250121	154800	1089256600	5050	5050	5050	5050	0
232	20250121	154700	1089256600	5050	5050	5050	5050	0
233	20250121	154600	1089256600	5050	5050	5050	5050	0
234	20250121	154500	1089256600	5050	5050	5050	5050	0
235	20250121	154400	1089256600	5050	5050	5050	5050	0
236	20250121	154300	1089256600	5050	5050	5050	5050	0
237	20250121	154200	1089256600	5050	5050	5050	5050	0
238	20250121	154100	1089256600	5050	5050	5050	5050	0
239	20250121	154000	1089256600	5050	5050	5050	5050	0
240	20250121	153900	1089256600	5050	5050	5050	5050	0
241	20250121	153800	1089256600	5050	5050	5050	5050	0
242	20250121	153700	1089256600	5050	5050	5050	5050	5240
243	20250121	153600	1089256600	5050	5050	5050	5050	0
244	20250121	153500	1089256600	5050	5050	5050	5050	0
245	20250121	153400	1089256600	5050	5050	5050	5050	0
246	20250121	153300	1089256600	5050	5050	5050	5050	0
247	20250121	153200	1089256600	5050	5050	5050	5050	0
248	20250121	153100	1089256600	5050	5050	5050	5050	0
249	20250121	153000	1089256600	5050	5050	5050	5050	5240
250	20250121	152900	1062794600	5020	5020	5020	5020	0
251	20250121	152800	1062794600	5020	5020	5020	5020	0
252	20250121	152700	1062794600	5020	5020	5020	5020	0
253	20250121	152600	1062794600	5020	5020	5020	5020	0
254	20250121	152500	1062794600	5020	5020	5020	5020	0
255	20250121	152400	1062794600	5020	5020	5020	5020	0
256	20250121	152300	1062794600	5020	5020	5020	5020	0
257	20250121	152200	1062794600	5020	5020	5020	5020	0
258	20250121	152100	1062794600	5020	5020	5020	5020	0
259	20250121	152000	1062794600	5020	5020	5020	5020	0
260	20250121	151900	1062794600	5020	5020	5020	5010	646
261	20250121	151800	1059556790	5030	5030	5030	5030	50
262	20250121	151700	1059305290	5020	5020	5020	5020	0
263	20250121	151600	1059305290	5020	5020	5020	5020	2003
264	20250121	151500	1049250230	5040	5030	5040	5030	39
265	20250121	151400	1049053900	5030	5030	5030	5030	333
266	20250121	151300	1047378910	5030	5030	5030	5030	488
267	20250121	151200	1044924270	5040	5040	5040	5040	0
268	20250121	151100	1044924270	5040	5030	5040	5030	99
269	20250121	151000	1044425320	5030	5030	5030	5030	17
270	20250121	150900	1044339810	5040	5030	5040	5030	24
271	20250121	150800	1044219070	5030	5030	5030	5030	8
272	20250121	150700	1044178830	5040	5040	5040	5040	1584
273	20250121	150600	1036195470	5040	5040	5040	5040	146
274	20250121	150500	1035459630	5030	5020	5030	5020	1765
275	20250121	150400	1026591680	5030	5030	5030	5030	235
276	20250121	150300	1025409630	5040	5040	5040	5040	80
277	20250121	150200	1025006430	5040	5040	5040	5040	191
278	20250121	150100	1024043790	5020	5020	5020	5020	248
279	20250121	150000	1022798830	5030	5030	5030	5030	100
280	20250121	145900	1022295830	5030	5030	5030	5030	0
281	20250121	145800	1022295830	5030	5030	5030	5030	2
282	20250121	145700	1022285770	5040	5020	5040	5020	280
283	20250121	145600	1020876570	5020	5020	5020	5020	1
284	20250121	145500	1020871550	5020	5020	5020	5020	3
285	20250121	145400	1020856490	5020	5030	5040	5020	1018
286	20250121	145300	1015740750	5030	5030	5030	5030	102
287	20250121	145200	1015227690	5020	5020	5020	5020	0
288	20250121	145100	1015227690	5020	5040	5040	5020	2410
289	20250121	145000	1003101290	5040	5030	5040	5020	378
290	20250121	144900	1001198820	5030	5030	5030	5030	50
291	20250121	144800	1000947320	5030	5030	5030	5030	153
292	20250121	144700	1000177730	5040	5040	5040	5040	905
293	20250121	144600	995616530	5040	5040	5040	5040	167
294	20250121	144500	994774850	5030	5030	5040	5030	395
295	20250121	144400	992787890	5030	5040	5040	5030	38
296	20250121	144300	992596740	5050	5050	5050	5050	127
297	20250121	144200	991955390	5040	5040	5040	5040	25
298	20250121	144100	991829390	5050	5050	5050	5050	0
299	20250121	144000	991829390	5050	5050	5050	5050	445
300	20250121	143900	989582140	5050	5040	5050	5040	787
301	20250121	143800	985615650	5020	5020	5030	5020	3324
302	20250121	143700	968913650	5020	5020	5020	5020	0
303	20250121	143600	968913650	5020	5020	5020	5020	0
304	20250121	143500	968913650	5020	5020	5020	5020	135
305	20250121	143400	968235950	5020	5020	5020	5020	0
306	20250121	143300	968235950	5020	5020	5020	5020	800
307	20250121	143200	964219950	5020	5020	5020	5020	2
308	20250121	143100	964209910	5020	5020	5020	5020	0
309	20250121	143000	964209910	5020	5020	5020	5020	162
310	20250121	142900	963396670	5020	5020	5020	5020	0
311	20250121	142800	963396670	5020	5010	5020	5010	1600
312	20250121	142700	955377650	4990	5010	5010	4990	1043
313	20250121	142600	950153080	5010	5010	5010	5010	0
314	20250121	142500	950153080	5010	5010	5010	5010	0
315	20250121	142400	950153080	5010	5010	5010	5010	5
316	20250121	142300	950128030	4990	4990	4990	4990	0
317	20250121	142200	950128030	4990	4990	4990	4990	100
318	20250121	142100	949629030	5010	5010	5010	5010	40
319	20250121	142000	949428630	5010	5010	5010	5010	0
320	20250121	141900	949428630	5010	5010	5010	5010	203
321	20250121	141800	948411600	5010	5010	5010	5010	0
322	20250121	141700	948411600	5010	5010	5010	5010	1
323	20250121	141600	948406590	4985	5020	5020	4985	1021
324	20250121	141500	943307065	5010	5010	5010	5010	444
325	20250121	141400	941082625	5010	5010	5010	5010	0
326	20250121	141300	941082625	5010	5010	5010	5010	1028
327	20250121	141200	935932345	5010	5010	5010	5010	0
328	20250121	141100	935932345	5010	5010	5010	5010	442
329	20250121	141000	933717925	5010	5010	5010	5010	78
330	20250121	140900	933327145	5010	5010	5010	5010	0
331	20250121	140800	933327145	5010	5010	5010	5010	107
332	20250121	140700	932791075	5010	5000	5010	5000	368
333	20250121	140600	930947885	5000	5000	5000	5000	1
334	20250121	140500	930942885	4995	4985	4995	4985	427
335	20250121	140400	928813550	4995	4985	4995	4985	600
336	20250121	140300	925818550	4990	4990	4990	4990	1557
337	20250121	140200	918049120	4985	4985	4985	4985	1
338	20250121	140100	918044135	4980	4980	4980	4980	10
339	20250121	140000	917994335	4980	4980	4980	4980	0
340	20250121	135900	917994335	4980	4980	4980	4980	26
341	20250121	135800	917864855	4980	4980	4980	4980	621
342	20250121	135700	914772275	4980	4980	4980	4980	5
343	20250121	135600	914747375	4980	4980	4980	4980	1356
344	20250121	135500	907994495	4980	4980	4980	4980	100
345	20250121	135400	907496495	4980	4980	4980	4980	0
346	20250121	135300	907496495	4980	4980	4980	4980	0
347	20250121	135200	907496495	4980	4980	4980	4980	0
348	20250121	135100	907496495	4980	4980	4980	4980	975
349	20250121	135000	902640995	4990	4990	4990	4990	1
350	20250121	134900	902636005	4980	4990	4990	4980	1017
351	20250121	134800	897566815	4990	4990	4990	4990	823
352	20250121	134700	893460045	4990	4990	4990	4990	2
353	20250121	134600	893450065	4975	4975	4975	4975	0
354	20250121	134500	893450065	4975	4975	4975	4975	0
355	20250121	134400	893450065	4975	4990	4990	4975	1000
356	20250121	134300	888469130	4990	4990	4990	4990	99
357	20250121	134200	887975120	4990	4990	4990	4990	0
358	20250121	134100	887975120	4990	4990	4990	4990	10
359	20250121	134000	887925220	4990	4990	4990	4990	0
360	20250121	133900	887925220	4990	4990	4990	4990	0
361	20250121	133800	887925220	4990	4990	4990	4990	534
362	20250121	133700	885260560	4985	4985	4985	4985	0
363	20250121	133600	885260560	4985	4985	4985	4985	0
364	20250121	133500	885260560	4985	4985	4985	4985	14
365	20250121	133400	885190770	4990	4990	4990	4990	0
366	20250121	133300	885190770	4990	4990	4990	4990	0
367	20250121	133200	885190770	4990	4990	4990	4990	0
368	20250121	133100	885190770	4990	4990	4990	4990	10
369	20250121	133000	885140870	4975	4975	4975	4975	0
370	20250121	132900	885140870	4975	4975	4975	4975	734
371	20250121	132800	881489220	4980	4985	4985	4980	1266
372	20250121	132700	875184160	4980	4985	4985	4980	2400
373	20250121	132600	863230060	4990	4985	4990	4985	720
374	20250121	132500	859640815	4985	4985	4985	4985	1000
375	20250121	132400	854655815	4990	4990	4990	4990	447
376	20250121	132300	852425285	4995	4995	4995	4995	562
377	20250121	132200	849618095	5000	5000	5000	5000	950
378	20250121	132100	844868095	5000	5000	5000	5000	0
379	20250121	132000	844868095	5000	5000	5000	5000	15
380	20250121	131900	844793095	5000	5000	5000	5000	207
381	20250121	131800	843758095	5000	5000	5000	5000	204
382	20250121	131700	842738095	5000	5000	5000	5000	200
383	20250121	131600	841738095	4995	4995	4995	4995	233
384	20250121	131500	840574260	4995	4995	4995	4995	0
385	20250121	131400	840574260	4995	4995	4995	4995	0
386	20250121	131300	840574260	4995	4995	4995	4995	767
387	20250121	131200	836743095	5000	5000	5000	5000	0
388	20250121	131100	836743095	5000	5000	5000	5000	596
389	20250121	131000	833763095	5010	5010	5010	5010	150
390	20250121	130900	833011595	5010	5010	5010	5010	1
391	20250121	130800	833006585	5000	5000	5000	5000	0
392	20250121	130700	833006585	5000	5000	5000	5000	10
393	20250121	130600	832956585	5000	5000	5000	5000	0
394	20250121	130500	832956585	5000	5000	5000	5000	0
395	20250121	130400	832956585	5000	5000	5000	5000	50
396	20250121	130300	832706585	5010	5000	5010	5000	175
397	20250121	130200	831830185	5000	5000	5000	5000	0
398	20250121	130100	831830185	5000	5000	5000	5000	0
399	20250121	130000	831830185	5000	4995	5000	4995	485
400	20250121	125900	829405260	4995	4995	4995	4995	5
401	20250121	125800	829380285	4995	4995	4995	4995	5
402	20250121	125700	829355310	5000	5000	5000	5000	0
403	20250121	125600	829355310	5000	5000	5000	5000	0
404	20250121	125500	829355310	5000	5000	5000	5000	260
405	20250121	125400	828055310	4990	4995	4995	4990	949
406	20250121	125300	823315345	4990	4995	4995	4990	10
407	20250121	125200	823265405	5000	5000	5000	5000	438
408	20250121	125100	821075405	5000	5000	5000	5000	0
409	20250121	125000	821075405	5000	5000	5000	5000	0
410	20250121	124900	821075405	5000	5000	5000	5000	0
411	20250121	124800	821075405	5000	5000	5000	5000	800
412	20250121	124700	817075405	5000	5000	5000	5000	10
413	20250121	124600	817025405	5000	5000	5000	5000	153
414	20250121	124500	816260405	4990	4990	4990	4990	150
415	20250121	124400	815511905	4990	4990	4990	4990	476
416	20250121	124300	813136665	4995	5000	5000	4995	319
417	20250121	124200	811541785	5000	5000	5000	5000	0
418	20250121	124100	811541785	5000	5000	5000	5000	31
419	20250121	124000	811386785	5000	5000	5000	5000	0
420	20250121	123900	811386785	5000	5000	5000	5000	59
421	20250121	123800	811091785	5010	5010	5010	5010	0
422	20250121	123700	811091785	5010	5010	5010	5010	2
423	20250121	123600	811081765	5010	5010	5010	5010	15
424	20250121	123500	811006615	5000	4995	5010	4995	45
425	20250121	123400	810781340	5000	5000	5000	5000	114
426	20250121	123300	810211340	5000	5000	5000	5000	0
427	20250121	123200	810211340	5000	5010	5010	5000	2
428	20250121	123100	810201330	5010	5010	5010	5010	2
429	20250121	123000	810191310	5010	5010	5010	5010	66
430	20250121	122900	809860650	5010	5020	5020	5010	40
431	20250121	122800	809660060	5010	5010	5010	5010	78
432	20250121	122700	809269280	5010	5010	5010	5010	22
433	20250121	122600	809159060	5020	4990	5020	4990	7475
434	20250121	122500	771828030	4990	4990	4990	4990	20
435	20250121	122400	771728230	4990	4990	4990	4990	0
436	20250121	122300	771728230	4990	4990	4990	4990	0
437	20250121	122200	771728230	4990	4990	4990	4990	0
438	20250121	122100	771728230	4990	4990	4990	4990	0
439	20250121	122000	771728230	4990	4990	4990	4990	700
440	20250121	121900	768235230	4990	4990	4990	4990	0
441	20250121	121800	768235230	4990	4990	4990	4990	5
442	20250121	121700	768210280	4990	4990	4990	4990	0
443	20250121	121600	768210280	4990	4990	4990	4990	1260
444	20250121	121500	761922880	4990	4990	4990	4990	0
445	20250121	121400	761922880	4990	4990	4990	4990	0
446	20250121	121300	761922880	4990	4980	4990	4980	2607
447	20250121	121200	748930020	4990	4990	4990	4990	0
448	20250121	121100	748930020	4990	4990	4990	4990	0
449	20250121	121000	748930020	4990	4990	4990	4990	3
450	20250121	120900	748915050	4990	4990	4990	4990	640
451	20250121	120800	745721450	4985	4985	4985	4985	0
452	20250121	120700	745721450	4985	4985	4985	4985	0
453	20250121	120600	745721450	4985	4985	4985	4985	3
454	20250121	120500	745706495	4990	4990	4990	4990	0
455	20250121	120400	745706495	4990	4990	4990	4990	0
456	20250121	120300	745706495	4990	4990	4990	4990	400
457	20250121	120200	743710495	4990	4990	4990	4990	356
458	20250121	120100	741934055	4980	4980	4980	4980	0
459	20250121	120000	741934055	4980	4980	4980	4980	10
460	20250121	115900	741884255	4980	4980	4980	4980	50
461	20250121	115800	741635255	4990	4990	4990	4990	0
462	20250121	115700	741635255	4990	4990	4990	4990	0
463	20250121	115600	741635255	4990	4990	4990	4990	7
464	20250121	115500	741600325	4990	4980	4990	4980	42
465	20250121	115400	741390755	4980	4980	4980	4980	34
466	20250121	115300	741221435	4985	4985	4985	4985	300
467	20250121	115200	739725935	4985	4985	4985	4985	788
468	20250121	115100	735797755	4990	4990	4990	4990	45
469	20250121	115000	735573205	4990	4990	4990	4990	0
470	20250121	114900	735573205	4990	4990	4990	4990	42
471	20250121	114800	735363625	4985	4990	4990	4985	659
472	20250121	114700	732075350	4990	4990	4990	4990	200
473	20250121	114600	731077350	4990	4990	4990	4990	17
474	20250121	114500	730992520	4985	4985	4985	4985	0
475	20250121	114400	730992520	4985	4995	4995	4985	50
476	20250121	114300	730742860	4995	4995	4995	4995	0
477	20250121	114200	730742860	4995	4995	4995	4995	73
478	20250121	114100	730378225	4995	4995	4995	4995	66
479	20250121	114000	730048555	4985	4995	4995	4985	77
480	20250121	113900	729664040	5000	5000	5000	5000	0
481	20250121	113800	729664040	5000	5000	5000	5000	0
482	20250121	113700	729664040	5000	5000	5000	5000	0
483	20250121	113600	729664040	5000	5000	5000	5000	100
484	20250121	113500	729164040	5000	5000	5000	5000	0
485	20250121	113400	729164040	5000	4980	5000	4975	680
486	20250121	113300	725778395	5000	5000	5000	5000	25
487	20250121	113200	725653395	5000	5000	5020	5000	2028
488	20250121	113100	715512915	5000	5000	5000	4995	1510
489	20250121	113000	707963920	5020	5020	5020	5020	19
490	20250121	112900	707868540	4955	5020	5020	4955	4010
491	20250121	112800	687901245	5020	5020	5020	5020	0
492	20250121	112700	687901245	5020	5020	5020	5020	0
493	20250121	112600	687901245	5020	5020	5020	5020	0
494	20250121	112500	687901245	5020	5020	5020	5020	0
495	20250121	112400	687901245	5020	5020	5020	5020	0
496	20250121	112300	687901245	5020	5000	5020	5000	646
497	20250121	112200	684670325	5000	5020	5020	5000	34
498	20250121	112100	684499665	5000	5020	5020	5000	11
499	20250121	112000	684444465	5000	5020	5020	5000	4
500	20250121	111900	684424405	5020	5010	5020	5010	251
501	20250121	111800	683164635	5030	5030	5030	5030	500
502	20250121	111700	680649635	5000	5030	5030	5000	384
503	20250121	111600	678729335	5010	5030	5030	5010	11
504	20250121	111500	678674205	5030	5030	5030	5030	10
505	20250121	111400	678623905	5030	5030	5030	5030	40
506	20250121	111300	678422705	5030	5030	5030	5030	0
507	20250121	111200	678422705	5030	5030	5030	5030	0
508	20250121	111100	678422705	5030	5030	5030	5030	1165
509	20250121	111000	672562755	5030	5020	5030	5020	990
510	20250121	110900	667584585	5010	4995	5010	4995	24947
511	20250121	110800	542968135	4995	4995	4995	4995	1000
512	20250121	110700	537973135	4995	4995	4995	4995	1180
513	20250121	110600	532079035	4995	4995	4995	4995	2868
514	20250121	110500	517753375	4995	4990	4995	4990	5500
515	20250121	110400	490280880	4995	4995	4995	4995	11
516	20250121	110300	490225935	4995	4995	4995	4995	339
517	20250121	110200	488532630	4990	4990	4990	4990	336
518	20250121	110100	486855990	4990	4990	4990	4990	597
519	20250121	110000	483876960	4990	4990	4990	4990	336
520	20250121	105900	482200320	4990	4990	4990	4990	0
521	20250121	105800	482200320	4990	4990	4990	4990	29
522	20250121	105700	482055610	4990	4990	4990	4990	0
523	20250121	105600	482055610	4990	4990	4990	4990	10
524	20250121	105500	482005710	4990	4990	4990	4990	17
525	20250121	105400	481920880	4990	4990	4990	4990	23
526	20250121	105300	481806110	4970	4970	4970	4970	0
527	20250121	105200	481806110	4970	4970	4970	4970	0
528	20250121	105100	481806110	4970	4970	4970	4970	5
529	20250121	105000	481781260	4985	4985	4985	4985	0
530	20250121	104900	481781260	4985	4985	4985	4985	0
531	20250121	104800	481781260	4985	4980	4985	4980	1351
532	20250121	104700	475053030	4970	4970	4970	4970	0
533	20250121	104600	475053030	4970	4970	4970	4970	0
534	20250121	104500	475053030	4970	4970	4970	4970	0
535	20250121	104400	475053030	4970	4965	4970	4965	1985
536	20250121	104300	465194650	4965	4965	4965	4965	210
537	20250121	104200	464152000	4965	4965	4965	4965	3457
538	20250121	104100	446987995	4965	4965	4965	4955	1807
539	20250121	104000	438018890	4965	4965	4965	4965	316
540	20250121	103900	436449950	4960	4960	4960	4960	166
541	20250121	103800	435626590	4960	4960	4960	4960	422
542	20250121	103700	433533470	4960	4970	4980	4955	2322
543	20250121	103600	422007290	4970	4970	4970	4970	6
544	20250121	103500	421977470	4970	4970	4970	4970	0
545	20250121	103400	421977470	4970	4970	4970	4970	699
546	20250121	103300	418503440	4985	4985	4985	4985	3
547	20250121	103200	418488485	4985	4985	4985	4985	0
548	20250121	103100	418488485	4985	4985	4985	4985	4
549	20250121	103000	418468545	4990	4990	4990	4990	100
550	20250121	102900	417969545	4970	4985	4985	4970	701
551	20250121	102800	414482245	4990	4995	4995	4990	1136
552	20250121	102700	408812925	4995	4995	4995	4995	0
553	20250121	102600	408812925	4995	4995	4995	4995	0
554	20250121	102500	408812925	4995	4995	4995	4995	0
555	20250121	102400	408812925	4995	4995	4995	4995	52
556	20250121	102300	408553185	5000	5000	5000	5000	101
557	20250121	102200	408048185	5000	5000	5000	5000	100
558	20250121	102100	407548185	5010	5010	5010	5010	319
559	20250121	102000	405949995	5010	5020	5020	5010	125
560	20250121	101900	405323025	5010	5020	5020	5010	203
561	20250121	101800	404303975	5020	5020	5020	5020	941
562	20250121	101700	399580155	5010	5010	5010	5010	215
563	20250121	101600	398503005	4995	4995	5010	4995	370
564	20250121	101500	396654405	5010	4995	5010	4995	704
565	20250121	101400	393127475	4995	5010	5020	4995	5295
566	20250121	101300	366644600	5010	5010	5010	5010	321
567	20250121	101200	365036390	5010	4990	5010	4990	956
568	20250121	101100	360256140	4990	4990	5000	4990	51
569	20250121	101000	360001210	4975	4975	4975	4975	10
570	20250121	100900	359951460	4975	4975	4975	4975	0
571	20250121	100800	359951460	4975	4980	4980	4975	100
572	20250121	100700	359453935	5000	4980	5000	4980	241
573	20250121	100600	358253335	4980	4990	4990	4980	164
574	20250121	100500	357436600	4990	4990	4990	4990	62
575	20250121	100400	357127220	4985	4985	4985	4985	300
576	20250121	100300	355631720	4985	4985	5010	4980	1509
577	20250121	100200	348094125	4985	4980	4985	4980	1874
578	20250121	100100	338757235	4980	4980	4980	4980	40
579	20250121	100000	338558035	4980	4980	4980	4980	0
580	20250121	095900	338558035	4980	4990	4990	4980	1494
581	20250121	095800	331109490	5000	5020	5020	5000	2138
582	20250121	095700	320415650	5020	5020	5020	5020	43
583	20250121	095600	320199790	5010	5010	5020	5010	167
584	20250121	095500	319362120	5020	5030	5030	5010	435
585	20250121	095400	317178380	5040	5030	5040	5010	1021
586	20250121	095300	312060010	5040	5030	5040	5010	416
587	20250121	095200	309964440	5010	5010	5030	5010	82
588	20250121	095100	309553220	5010	5020	5030	5010	754
589	20250121	095000	305761670	5010	5020	5030	5000	4009
590	20250121	094900	285618810	5000	5000	5000	5000	835
591	20250121	094800	281443810	5000	5000	5000	5000	0
592	20250121	094700	281443810	5000	5020	5020	5000	4
593	20250121	094600	281423770	5020	5020	5020	5020	1
594	20250121	094500	281418750	5030	5020	5030	5000	9935
595	20250121	094400	231742650	5000	5010	5020	5000	4628
596	20250121	094300	208527760	5010	5010	5020	4995	1637
597	20250121	094200	200329630	5000	4995	5000	4995	101
598	20250121	094100	199824635	4995	5020	5020	4995	18
599	20250121	094000	199734525	5000	5000	5000	5000	203
600	20250121	093900	198719525	5000	5000	5000	5000	100
601	20250121	093800	198219525	5020	5020	5020	5020	240
602	20250121	093700	197014725	4990	4990	4990	4990	73
603	20250121	093600	196650455	4990	4990	4990	4990	10
604	20250121	093500	196600555	5010	5010	5010	5010	0
605	20250121	093400	196600555	5010	5010	5020	5010	279
606	20250121	093300	195202745	5020	5030	5040	5020	925
607	20250121	093200	190552145	5020	5020	5020	5020	175
608	20250121	093100	189673645	5030	5030	5030	5030	388
609	20250121	093000	187722005	5040	5020	5050	5020	920
610	20250121	092900	183089375	5010	5010	5010	5010	3000
611	20250121	092800	168059375	5010	4995	5010	4995	2890
612	20250121	092700	153603225	4995	4995	4995	4995	120
613	20250121	092600	153003825	4985	4985	4985	4985	0
614	20250121	092500	153003825	4985	4990	4990	4985	5
615	20250121	092400	152978895	4985	5000	5010	4985	521
616	20250121	092300	150372990	5010	5010	5010	5010	0
617	20250121	092200	150372990	5010	4995	5010	4985	1485
618	20250121	092100	142954555	4985	4985	4995	4985	1693
619	20250121	092000	134509150	4980	4985	4985	4980	1146
620	20250121	091900	128797190	4985	4965	4985	4965	715
621	20250121	091800	125237755	4950	4920	4950	4920	3883
622	20250121	091700	106026190	4920	4920	4920	4920	0
623	20250121	091600	106026190	4920	4920	4920	4920	401
624	20250121	091500	104053270	4945	4920	4945	4920	259
625	20250121	091400	102773005	4940	4940	4940	4925	784
626	20250121	091300	98900120	4940	4920	4940	4920	73
627	20250121	091200	98540940	4920	4920	4920	4920	1001
628	20250121	091100	93616020	4890	4920	4920	4890	1638
629	20250121	091000	85605060	4895	4900	4915	4890	5277
630	20250121	090900	59795095	4895	4900	4900	4895	1236
631	20250121	090800	53744375	4895	4915	4915	4895	2199
632	20250121	090700	42975515	4920	4925	4925	4920	442
633	20250121	090600	40800140	4925	4925	4925	4925	0
634	20250121	090500	40800140	4925	4930	4930	4925	101
635	20250121	090400	40302480	4955	4920	4960	4920	4210
636	20250121	090300	19449880	4955	4955	4955	4955	736
637	20250121	090200	15803000	4950	4950	4950	4950	641
638	20250121	090100	12630050	4950	4945	4950	4910	123
639	20250121	090000	12022510	4910	4900	4910	4900	2450