KissMeData/005440/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	184500	396281695	4960	4960	4960	4960	3393
3	20250122	184400	396281695	4960	4960	4960	4960	0
4	20250122	184300	396281695	4960	4960	4960	4960	0
5	20250122	184200	396281695	4960	4960	4960	4960	0
6	20250122	184100	396281695	4960	4960	4960	4960	0
7	20250122	184000	396281695	4960	4960	4960	4960	0
8	20250122	183900	396281695	4960	4960	4960	4960	0
9	20250122	183800	396281695	4960	4960	4960	4960	0
10	20250122	183700	396281695	4960	4960	4960	4960	0
11	20250122	183600	396281695	4960	4960	4960	4960	0
12	20250122	183500	396281695	4960	4960	4960	4960	0
13	20250122	183400	396281695	4960	4960	4960	4960	0
14	20250122	183300	396281695	4960	4960	4960	4960	0
15	20250122	183200	396281695	4960	4960	4960	4960	0
16	20250122	183100	396281695	4960	4960	4960	4960	0
17	20250122	183000	396281695	4960	4960	4960	4960	0
18	20250122	182900	396281695	4960	4960	4960	4960	0
19	20250122	182800	396281695	4960	4960	4960	4960	0
20	20250122	182700	396281695	4960	4960	4960	4960	0
21	20250122	182600	396281695	4960	4960	4960	4960	0
22	20250122	182500	396281695	4960	4960	4960	4960	0
23	20250122	182400	396281695	4960	4960	4960	4960	0
24	20250122	182300	396281695	4960	4960	4960	4960	0
25	20250122	182200	396281695	4960	4960	4960	4960	0
26	20250122	182100	396281695	4960	4960	4960	4960	0
27	20250122	182000	396281695	4960	4960	4960	4960	0
28	20250122	181900	396281695	4960	4960	4960	4960	0
29	20250122	181800	396281695	4960	4960	4960	4960	0
30	20250122	181700	396281695	4960	4960	4960	4960	0
31	20250122	181600	396281695	4960	4960	4960	4960	0
32	20250122	181500	396281695	4960	4960	4960	4960	3393
33	20250122	181400	396281695	4960	4960	4960	4960	0
34	20250122	181300	396281695	4960	4960	4960	4960	0
35	20250122	181200	396281695	4960	4960	4960	4960	0
36	20250122	181100	396281695	4960	4960	4960	4960	0
37	20250122	181000	396281695	4960	4960	4960	4960	0
38	20250122	180900	396281695	4960	4960	4960	4960	0
39	20250122	180800	396281695	4960	4960	4960	4960	0
40	20250122	180700	396281695	4960	4960	4960	4960	0
41	20250122	180600	396281695	4960	4960	4960	4960	0
42	20250122	180500	396281695	4960	4960	4960	4960	0
43	20250122	180400	396281695	4960	4960	4960	4960	0
44	20250122	180300	396281695	4960	4960	4960	4960	0
45	20250122	180200	396281695	4960	4960	4960	4960	0
46	20250122	180100	396281695	4960	4960	4960	4960	0
47	20250122	180000	396281695	4960	4960	4960	4960	0
48	20250122	175900	396281695	4960	4960	4960	4960	0
49	20250122	175800	396281695	4960	4960	4960	4960	0
50	20250122	175700	396281695	4960	4960	4960	4960	0
51	20250122	175600	396281695	4960	4960	4960	4960	0
52	20250122	175500	396281695	4960	4960	4960	4960	0
53	20250122	175400	396281695	4960	4960	4960	4960	0
54	20250122	175300	396281695	4960	4960	4960	4960	0
55	20250122	175200	396281695	4960	4960	4960	4960	0
56	20250122	175100	396281695	4960	4960	4960	4960	0
57	20250122	175000	396281695	4960	4960	4960	4960	0
58	20250122	174900	396281695	4960	4960	4960	4960	0
59	20250122	174800	396281695	4960	4960	4960	4960	0
60	20250122	174700	396281695	4960	4960	4960	4960	0
61	20250122	174600	396281695	4960	4960	4960	4960	0
62	20250122	174500	396281695	4960	4960	4960	4960	3393
63	20250122	174400	396281695	4960	4960	4960	4960	0
64	20250122	174300	396281695	4960	4960	4960	4960	0
65	20250122	174200	396281695	4960	4960	4960	4960	0
66	20250122	174100	396281695	4960	4960	4960	4960	0
67	20250122	174000	396281695	4960	4960	4960	4960	0
68	20250122	173900	396281695	4960	4960	4960	4960	0
69	20250122	173800	396281695	4960	4960	4960	4960	0
70	20250122	173700	396281695	4960	4960	4960	4960	0
71	20250122	173600	396281695	4960	4960	4960	4960	0
72	20250122	173500	396281695	4960	4960	4960	4960	0
73	20250122	173400	396281695	4960	4960	4960	4960	0
74	20250122	173300	396281695	4960	4960	4960	4960	0
75	20250122	173200	396281695	4960	4960	4960	4960	0
76	20250122	173100	396281695	4960	4960	4960	4960	0
77	20250122	173000	396281695	4960	4960	4960	4960	0
78	20250122	172900	396281695	4960	4960	4960	4960	0
79	20250122	172800	396281695	4960	4960	4960	4960	0
80	20250122	172700	396281695	4960	4960	4960	4960	0
81	20250122	172600	396281695	4960	4960	4960	4960	0
82	20250122	172500	396281695	4960	4960	4960	4960	0
83	20250122	172400	396281695	4960	4960	4960	4960	0
84	20250122	172300	396281695	4960	4960	4960	4960	0
85	20250122	172200	396281695	4960	4960	4960	4960	0
86	20250122	172100	396281695	4960	4960	4960	4960	0
87	20250122	172000	396281695	4960	4960	4960	4960	0
88	20250122	171900	396281695	4960	4960	4960	4960	0
89	20250122	171800	396281695	4960	4960	4960	4960	0
90	20250122	171700	396281695	4960	4960	4960	4960	0
91	20250122	171600	396281695	4960	4960	4960	4960	0
92	20250122	171500	396281695	4960	4960	4960	4960	3393
93	20250122	171400	396281695	4960	4960	4960	4960	0
94	20250122	171300	396281695	4960	4960	4960	4960	0
95	20250122	171200	396281695	4960	4960	4960	4960	0
96	20250122	171100	396281695	4960	4960	4960	4960	0
97	20250122	171000	396281695	4960	4960	4960	4960	0
98	20250122	170900	396281695	4960	4960	4960	4960	0
99	20250122	170800	396281695	4960	4960	4960	4960	0
100	20250122	170700	396281695	4960	4960	4960	4960	0
101	20250122	170600	396281695	4960	4960	4960	4960	0
102	20250122	170500	396281695	4960	4960	4960	4960	0
103	20250122	170400	396281695	4960	4960	4960	4960	0
104	20250122	170300	396281695	4960	4960	4960	4960	0
105	20250122	170200	396281695	4960	4960	4960	4960	0
106	20250122	170100	396281695	4960	4960	4960	4960	0
107	20250122	170000	396281695	4960	4960	4960	4960	0
108	20250122	165900	396281695	4960	4960	4960	4960	0
109	20250122	165800	396281695	4960	4960	4960	4960	0
110	20250122	165700	396281695	4960	4960	4960	4960	0
111	20250122	165600	396281695	4960	4960	4960	4960	0
112	20250122	165500	396281695	4960	4960	4960	4960	0
113	20250122	165400	396281695	4960	4960	4960	4960	0
114	20250122	165300	396281695	4960	4960	4960	4960	0
115	20250122	165200	396281695	4960	4960	4960	4960	0
116	20250122	165100	396281695	4960	4960	4960	4960	0
117	20250122	165000	396281695	4960	4960	4960	4960	0
118	20250122	164900	396281695	4960	4960	4960	4960	0
119	20250122	164800	396281695	4960	4960	4960	4960	0
120	20250122	164700	396281695	4960	4960	4960	4960	0
121	20250122	164600	396281695	4960	4960	4960	4960	0
122	20250122	164500	396281695	4960	4960	4960	4960	3393
123	20250122	164400	396281695	4960	4960	4960	4960	0
124	20250122	164300	396281695	4960	4960	4960	4960	0
125	20250122	164200	396281695	4960	4960	4960	4960	0
126	20250122	164100	396281695	4960	4960	4960	4960	0
127	20250122	164000	396281695	4960	4960	4960	4960	0
128	20250122	163900	396281695	4960	4960	4960	4960	0
129	20250122	163800	396281695	4960	4960	4960	4960	0
130	20250122	163700	396281695	4960	4960	4960	4960	0
131	20250122	163600	396281695	4960	4960	4960	4960	0
132	20250122	163500	396281695	4960	4960	4960	4960	0
133	20250122	163400	396281695	4960	4960	4960	4960	0
134	20250122	163300	396281695	4960	4960	4960	4960	0
135	20250122	163200	396281695	4960	4960	4960	4960	0
136	20250122	163100	396281695	4960	4960	4960	4960	0
137	20250122	163000	396281695	4960	4960	4960	4960	0
138	20250122	162900	396281695	4960	4960	4960	4960	0
139	20250122	162800	396281695	4960	4960	4960	4960	0
140	20250122	162700	396281695	4960	4960	4960	4960	0
141	20250122	162600	396281695	4960	4960	4960	4960	0
142	20250122	162500	396281695	4960	4960	4960	4960	0
143	20250122	162400	396281695	4960	4960	4960	4960	0
144	20250122	162300	396281695	4960	4960	4960	4960	0
145	20250122	162200	396281695	4960	4960	4960	4960	0
146	20250122	162100	396281695	4960	4960	4960	4960	0
147	20250122	162000	396281695	4960	4960	4960	4960	0
148	20250122	161900	396281695	4960	4960	4960	4960	0
149	20250122	161800	396281695	4960	4960	4960	4960	0
150	20250122	161700	396281695	4960	4960	4960	4960	0
151	20250122	161600	396281695	4960	4960	4960	4960	0
152	20250122	161500	396281695	4960	4960	4960	4960	3393
153	20250122	161400	396281695	4960	4960	4960	4960	0
154	20250122	161300	396281695	4960	4960	4960	4960	0
155	20250122	161200	396281695	4960	4960	4960	4960	0
156	20250122	161100	396281695	4960	4960	4960	4960	0
157	20250122	161000	396281695	4960	4960	4960	4960	0
158	20250122	160900	396281695	4960	4960	4960	4960	0
159	20250122	160800	396281695	4960	4960	4960	4960	0
160	20250122	160700	396281695	4960	4960	4960	4960	0
161	20250122	160600	396281695	4960	4960	4960	4960	0
162	20250122	160500	396281695	4960	4960	4960	4960	0
163	20250122	160400	396281695	4960	4960	4960	4960	0
164	20250122	160300	396281695	4960	4960	4960	4960	0
165	20250122	160200	396281695	4960	4960	4960	4960	0
166	20250122	160100	396281695	4960	4960	4960	4960	0
167	20250122	160000	396281695	4960	4960	4960	4960	0
168	20250122	155900	396281695	4960	4960	4960	4960	0
169	20250122	155800	396281695	4960	4960	4960	4960	0
170	20250122	155700	396281695	4960	4960	4960	4960	0
171	20250122	155600	396281695	4960	4960	4960	4960	0
172	20250122	155500	396281695	4960	4960	4960	4960	0
173	20250122	155400	396281695	4960	4960	4960	4960	0
174	20250122	155300	396281695	4960	4960	4960	4960	0
175	20250122	155200	396281695	4960	4960	4960	4960	0
176	20250122	155100	396281695	4960	4960	4960	4960	0
177	20250122	155000	396281695	4960	4960	4960	4960	0
178	20250122	154900	396281695	4960	4960	4960	4960	0
179	20250122	154800	396281695	4960	4960	4960	4960	0
180	20250122	154700	396281695	4960	4960	4960	4960	0
181	20250122	154600	396281695	4960	4960	4960	4960	0
182	20250122	154500	396281695	4960	4960	4960	4960	3393
183	20250122	154400	396281695	4960	4960	4960	4960	0
184	20250122	154300	396281695	4960	4960	4960	4960	0
185	20250122	154200	396281695	4960	4960	4960	4960	0
186	20250122	154100	396281695	4960	4960	4960	4960	0
187	20250122	154000	396281695	4960	4960	4960	4960	0
188	20250122	153900	396281695	4960	4960	4960	4960	0
189	20250122	153800	396281695	4960	4960	4960	4960	0
190	20250122	153700	396281695	4960	4960	4960	4960	0
191	20250122	153600	396281695	4960	4960	4960	4960	0
192	20250122	153500	396281695	4960	4960	4960	4960	0
193	20250122	153400	396281695	4960	4960	4960	4960	0
194	20250122	153300	396281695	4960	4960	4960	4960	0
195	20250122	153200	396281695	4960	4960	4960	4960	0
196	20250122	153100	396281695	4960	4960	4960	4960	0
197	20250122	153000	396281695	4960	4960	4960	4960	3393
198	20250122	152900	379452415	5000	5000	5000	5000	0
199	20250122	152800	379452415	5000	5000	5000	5000	0
200	20250122	152700	379452415	5000	5000	5000	5000	0
201	20250122	152600	379452415	5000	5000	5000	5000	0
202	20250122	152500	379452415	5000	5000	5000	5000	0
203	20250122	152400	379452415	5000	5000	5000	5000	0
204	20250122	152300	379452415	5000	5000	5000	5000	0
205	20250122	152200	379452415	5000	5000	5000	5000	0
206	20250122	152100	379452415	5000	5000	5000	5000	0
207	20250122	152000	379452415	5000	5000	5000	5000	0
208	20250122	151900	379452415	5000	4995	5000	4995	319
209	20250122	151800	377857545	4995	4995	4995	4995	339
210	20250122	151700	376164240	4995	5000	5000	4995	71
211	20250122	151600	375809325	5000	4995	5000	4995	51
212	20250122	151500	375554330	4995	5000	5000	4995	51
213	20250122	151400	375299335	4995	5000	5000	4995	117
214	20250122	151300	374714670	4995	4995	5000	4995	74
215	20250122	151200	374344770	5000	5000	5000	4995	153
216	20250122	151100	373579775	5000	4995	5000	4995	52
217	20250122	151000	373319785	4995	5000	5000	4995	562
218	20250122	150900	370510045	5000	5010	5010	5000	165
219	20250122	150800	369684545	5000	5000	5000	5000	12
220	20250122	150700	369624545	5010	5000	5010	5000	373
221	20250122	150600	367756525	5000	5010	5010	5000	60
222	20250122	150500	367455935	5010	5010	5010	5010	341
223	20250122	150400	365747525	5000	5010	5010	5000	105
224	20250122	150300	365221485	5000	5000	5000	5000	21
225	20250122	150200	365116485	5000	5010	5010	5000	58
226	20250122	150100	364825985	5000	5010	5010	5000	105
227	20250122	150000	364299965	5000	5010	5010	5000	56
228	20250122	145900	364019415	5000	5010	5010	5000	63
229	20250122	145800	363703915	5000	5010	5010	5000	106
230	20250122	145700	363172875	5010	5000	5010	5000	105
231	20250122	145600	362646835	5010	5010	5010	5010	49
232	20250122	145500	362401345	5010	5000	5010	5000	401
233	20250122	145400	360394715	5000	5010	5010	5000	119
234	20250122	145300	359798685	5010	5010	5010	5010	0
235	20250122	145200	359798685	5010	5010	5010	5000	60
236	20250122	145100	359498175	5010	5010	5010	5010	103
237	20250122	145000	358982145	5010	5000	5010	5000	51
238	20250122	144900	358726645	5000	5010	5010	5000	270
239	20250122	144800	357374085	5010	5000	5010	5000	74
240	20250122	144700	357003545	5010	5010	5010	5000	430
241	20250122	144600	354849255	5010	5010	5010	5010	56
242	20250122	144500	354568695	5000	5010	5010	5000	306
243	20250122	144400	353035825	5010	5000	5020	5000	470
244	20250122	144300	350680945	5000	5000	5000	5000	1
245	20250122	144200	350675945	5010	5010	5010	5010	51
246	20250122	144100	350420435	5010	5010	5010	5010	106
247	20250122	144000	349889375	5000	5010	5020	5000	136
248	20250122	143900	349207475	5010	5010	5010	5010	51
249	20250122	143800	348951965	5010	5000	5010	5000	54
250	20250122	143700	348681435	5010	5010	5010	5010	50
251	20250122	143600	348430935	5010	5000	5020	5000	52
252	20250122	143500	348170415	5000	5010	5020	5000	291
253	20250122	143400	346712045	5020	5010	5020	5010	114
254	20250122	143300	346140765	5000	5020	5020	5000	2
255	20250122	143200	346130745	5020	5010	5020	5010	369
256	20250122	143100	344281325	5010	5000	5010	5000	64
257	20250122	143000	343960825	5010	5010	5010	5010	221
258	20250122	142900	342853615	5010	5010	5020	5010	165
259	20250122	142800	342026855	5000	5000	5000	5000	1
260	20250122	142700	342021855	5010	5010	5010	5010	154
261	20250122	142600	341250315	5010	5000	5010	5000	433
262	20250122	142500	339081185	5010	5010	5010	5010	104
263	20250122	142400	338560145	5000	5010	5010	5000	154
264	20250122	142300	337789655	5000	5010	5010	5000	441
265	20250122	142200	335583655	5010	5010	5010	5010	104
266	20250122	142100	335062615	5000	5000	5000	5000	65
267	20250122	142000	334737615	5000	5000	5000	5000	50
268	20250122	141900	334487615	4995	5000	5010	4995	290
269	20250122	141800	333037550	5000	5000	5000	5000	207
270	20250122	141700	332002550	5000	4995	5000	4995	67
271	20250122	141600	331667635	4995	4995	5000	4995	219
272	20250122	141500	330573480	4995	4995	4995	4995	50
273	20250122	141400	330323730	5000	4990	5000	4990	201
274	20250122	141300	329319380	4990	4990	4990	4990	507
275	20250122	141200	326789450	4990	4985	4990	4985	15
276	20250122	141100	326714670	4985	4985	4985	4985	0
277	20250122	141000	326714670	4985	4985	4985	4985	1
278	20250122	140900	326709685	4990	4990	4990	4990	54
279	20250122	140800	326440225	4985	4985	4985	4985	0
280	20250122	140700	326440225	4985	4990	4990	4985	227
281	20250122	140600	325307595	4990	4990	4990	4990	59
282	20250122	140500	325013185	4990	4990	4990	4990	0
283	20250122	140400	325013185	4990	4990	4990	4990	103
284	20250122	140300	324499215	4990	4985	4990	4985	63
285	20250122	140200	324184895	4990	4990	4990	4990	0
286	20250122	140100	324184895	4990	4990	4990	4990	104
287	20250122	140000	323665935	4990	4990	4990	4990	60
288	20250122	135900	323366535	4990	4990	4990	4990	200
289	20250122	135800	322368535	4980	4980	4980	4980	19
290	20250122	135700	322273915	4980	4985	4985	4980	55
291	20250122	135600	321999750	4975	4985	4985	4975	965
292	20250122	135500	317194840	4985	4985	4985	4985	32
293	20250122	135400	317035320	4985	4990	4990	4985	191
294	20250122	135300	316083035	4990	4990	4990	4985	493
295	20250122	135200	313623015	4990	4990	4990	4990	119
296	20250122	135100	313029205	4990	4990	4990	4990	0
297	20250122	135000	313029205	4990	4990	4990	4990	331
298	20250122	134900	311377515	4985	4985	4985	4985	115
299	20250122	134800	310804240	4990	4990	4990	4990	9
300	20250122	134700	310759330	4990	4990	4990	4990	156
301	20250122	134600	309980890	4990	4990	4990	4990	0
302	20250122	134500	309980890	4990	4995	4995	4990	1038
303	20250122	134400	304800385	4995	5000	5000	4995	282
304	20250122	134300	303391525	5000	5000	5000	5000	0
305	20250122	134200	303391525	5000	5000	5000	5000	1248
306	20250122	134100	297151525	5000	5010	5010	5000	1953
307	20250122	134000	287386505	5000	5000	5000	5000	502
308	20250122	133900	284876505	5000	5000	5000	4995	998
309	20250122	133800	279886600	5000	5000	5000	5000	1680
310	20250122	133700	271486600	5010	5010	5010	5010	57
311	20250122	133600	271201030	5010	5010	5010	5010	103
312	20250122	133500	270685000	5000	5000	5000	5000	10
313	20250122	133400	270635000	5010	5010	5010	5010	54
314	20250122	133300	270364460	5000	5000	5000	5000	202
315	20250122	133200	269354460	4995	4995	4995	4995	1
316	20250122	133100	269349465	5000	5000	5000	5000	53
317	20250122	133000	269084465	4995	4995	4995	4995	15
318	20250122	132900	269009540	4995	4995	4995	4995	0
319	20250122	132800	269009540	4995	4995	5000	4995	133
320	20250122	132700	268344935	4995	4995	4995	4995	0
321	20250122	132600	268344935	4995	4995	4995	4995	0
322	20250122	132500	268344935	4995	5000	5000	4995	280
323	20250122	132400	266945005	5000	5000	5000	4995	34
324	20250122	132300	266775150	5000	5000	5000	5000	0
325	20250122	132200	266775150	5000	5000	5000	5000	103
326	20250122	132100	266260150	5000	4995	5000	4995	71
327	20250122	132000	265905240	5000	5000	5000	5000	0
328	20250122	131900	265905240	5000	5000	5000	5000	104
329	20250122	131800	265385240	5000	5000	5000	5000	55
330	20250122	131700	265110240	4995	4995	4995	4995	0
331	20250122	131600	265110240	4995	4995	4995	4995	11
332	20250122	131500	265055295	5000	5000	5000	5000	1624
333	20250122	131400	256935295	5010	5010	5010	5010	104
334	20250122	131300	256414255	5010	5010	5010	5010	34
335	20250122	131200	256243915	5010	5010	5010	5010	162
336	20250122	131100	255432295	5000	5010	5010	5000	286
337	20250122	131000	253999605	5010	5010	5010	5010	0
338	20250122	130900	253999605	5010	5010	5010	5010	54
339	20250122	130800	253729065	5000	5000	5000	5000	0
340	20250122	130700	253729065	5000	5000	5000	5000	12
341	20250122	130600	253669065	5010	5010	5010	5010	0
342	20250122	130500	253669065	5010	5020	5020	5010	627
343	20250122	130400	250526655	5020	5020	5020	5020	0
344	20250122	130300	250526655	5020	5020	5020	5020	0
345	20250122	130200	250526655	5020	5010	5020	5010	172
346	20250122	130100	249663365	5020	5020	5020	5020	0
347	20250122	130000	249663365	5020	5020	5020	5020	0
348	20250122	125900	249663365	5020	5020	5020	5020	158
349	20250122	125800	248870205	5010	5010	5010	5010	300
350	20250122	125700	247367205	5010	5020	5020	5010	254
351	20250122	125600	246092595	5020	5020	5020	5020	54
352	20250122	125500	245821515	5010	5010	5010	5010	0
353	20250122	125400	245821515	5010	5010	5010	5010	0
354	20250122	125300	245821515	5010	5020	5020	5010	70
355	20250122	125200	245470275	5010	5010	5010	5010	0
356	20250122	125100	245470275	5010	5010	5010	5010	207
357	20250122	125000	244433205	5010	5020	5020	5010	54
358	20250122	124900	244162135	5020	5020	5020	5020	1
359	20250122	124800	244157115	5020	5010	5020	5010	63
360	20250122	124700	243840985	5020	5020	5020	5020	0
361	20250122	124600	243840985	5020	5020	5020	5020	568
362	20250122	124500	240989625	5010	5010	5010	5010	65
363	20250122	124400	240663975	5020	5020	5020	5020	0
364	20250122	124300	240663975	5020	5030	5030	5020	469
365	20250122	124200	238308015	5020	5020	5020	5020	5
366	20250122	124100	238282915	5030	5020	5030	5020	65
367	20250122	124000	237956605	5020	5020	5020	5020	53
368	20250122	123900	237690545	5010	5010	5010	5010	19
369	20250122	123800	237595355	5010	5010	5010	5010	63
370	20250122	123700	237279725	5010	5000	5010	5000	211
371	20250122	123600	236222645	5000	5000	5000	5000	0
372	20250122	123500	236222645	5000	5000	5000	5000	139
373	20250122	123400	235527645	5000	5000	5000	4995	224
374	20250122	123300	234408225	5000	5000	5000	5000	0
375	20250122	123200	234408225	5000	5000	5000	5000	14
376	20250122	123100	234338225	5000	5000	5000	5000	273
377	20250122	123000	232973225	5000	5000	5000	5000	204
378	20250122	122900	231953225	4995	4995	4995	4995	14
379	20250122	122800	231883295	4995	4995	4995	4995	41
380	20250122	122700	231678500	5000	5000	5000	5000	64
381	20250122	122600	231358500	4995	4995	4995	4995	0
382	20250122	122500	231358500	4995	4995	4995	4995	15
383	20250122	122400	231283575	5000	5000	5000	5000	53
384	20250122	122300	231018575	4995	4995	4995	4995	0
385	20250122	122200	231018575	4995	4995	4995	4995	0
386	20250122	122100	231018575	4995	5000	5000	4995	58
387	20250122	122000	230728595	5000	4990	5000	4990	224
388	20250122	121900	229609780	4995	4995	4995	4995	0
389	20250122	121800	229609780	4995	5000	5000	4995	771
390	20250122	121700	225756550	5000	5000	5000	5000	103
391	20250122	121600	225241550	4995	4995	4995	4995	1
392	20250122	121500	225236555	4995	4995	4995	4995	179
393	20250122	121400	224342450	4995	4990	4995	4990	77
394	20250122	121300	223957950	4990	4990	4990	4990	22
395	20250122	121200	223848170	4990	4990	4990	4990	28
396	20250122	121100	223708450	4990	4990	4995	4990	101
397	20250122	121000	223204190	4990	4995	5000	4990	123
398	20250122	120900	222589425	4990	4990	4990	4990	23
399	20250122	120800	222474655	4990	4995	4995	4990	77
400	20250122	120700	222090155	4990	4990	4990	4990	23
401	20250122	120600	221975385	4990	4990	4990	4990	37
402	20250122	120500	221790755	4990	4995	4995	4990	77
403	20250122	120400	221406255	4990	4990	4990	4990	23
404	20250122	120300	221291485	4995	4995	4995	4990	129
405	20250122	120200	220647245	4990	4995	4995	4990	79
406	20250122	120100	220252760	4990	4995	4995	4990	69
407	20250122	120000	219908295	4990	4990	4990	4990	88
408	20250122	115900	219469175	4990	4990	4990	4990	32
409	20250122	115800	219309495	4995	4990	4995	4990	90
410	20250122	115700	218860130	4990	4985	4995	4985	54
411	20250122	115600	218590905	4985	4990	4990	4985	50
412	20250122	115500	218341430	4990	4985	4990	4985	42
413	20250122	115400	218132010	4990	4990	4990	4990	33
414	20250122	115300	217967340	4990	4985	4990	4985	19
415	20250122	115200	217872550	4985	4985	4985	4980	55
416	20250122	115100	217598395	4980	4990	4990	4980	34
417	20250122	115000	217428970	4990	5000	5000	4990	225
418	20250122	114900	216304200	5000	5000	5010	5000	146
419	20250122	114800	215573660	5000	5000	5000	5000	37
420	20250122	114700	215388660	5000	5000	5000	5000	52
421	20250122	114600	215128660	5000	5000	5010	5000	146
422	20250122	114500	214397620	5000	5000	5000	5000	37
423	20250122	114400	214212620	5000	5000	5000	5000	37
424	20250122	114300	214027620	5000	5010	5010	4995	32
425	20250122	114200	213867560	5000	5000	5000	5000	405
426	20250122	114100	211842560	5010	5000	5010	4995	890
427	20250122	114000	207390785	5010	5010	5010	5010	10
428	20250122	113900	207340685	5010	5010	5010	5010	54
429	20250122	113800	207070145	5000	5000	5000	5000	16
430	20250122	113700	206990145	5000	5000	5000	5000	1
431	20250122	113600	206985145	5010	5000	5010	5000	54
432	20250122	113500	206714615	5000	5000	5010	4995	425
433	20250122	113400	204588410	5010	5010	5010	5010	175
434	20250122	113300	203711660	5010	5010	5020	5010	413
435	20250122	113200	201638540	5000	5000	5000	5000	2
436	20250122	113100	201628540	5000	5030	5040	5000	939
437	20250122	113000	196913070	5030	5030	5030	5030	59
438	20250122	112900	196616300	5030	5040	5040	5030	1081
439	20250122	112800	191178860	5040	5030	5040	5030	56
440	20250122	112700	190897160	5030	5030	5030	5030	26
441	20250122	112600	190766380	5040	5030	5040	5030	106
442	20250122	112500	190232670	5030	5030	5030	5030	0
443	20250122	112400	190232670	5030	5030	5030	5030	11
444	20250122	112300	190177340	5040	5040	5040	5040	54
445	20250122	112200	189905180	5040	5040	5040	5040	0
446	20250122	112100	189905180	5040	5050	5050	5040	207
447	20250122	112000	188860870	5050	5040	5050	5040	64
448	20250122	111900	188538230	5040	5050	5050	5040	116
449	20250122	111800	187952560	5050	5050	5050	5050	4
450	20250122	111700	187932360	5040	5040	5040	5040	49
451	20250122	111600	187685400	5040	5040	5040	5030	108
452	20250122	111500	187141090	5040	5040	5040	5030	358
453	20250122	111400	185336790	5040	5040	5040	5040	227
454	20250122	111300	184192710	5040	5040	5040	5040	100
455	20250122	111200	183688710	5030	5030	5030	5030	2
456	20250122	111100	183678650	5030	5040	5040	5030	126
457	20250122	111000	183043630	5040	5030	5040	5030	583
458	20250122	110900	180105470	5030	5030	5030	5030	23
459	20250122	110800	179989780	5040	5040	5040	5040	105
460	20250122	110700	179460580	5040	5030	5040	5030	125
461	20250122	110600	178830710	5030	5020	5030	5020	134
462	20250122	110500	178157170	5020	5020	5030	5020	23
463	20250122	110400	178041660	5030	5040	5040	5030	444
464	20250122	110300	175805250	5040	5050	5050	5030	756
465	20250122	110200	171994950	5040	5040	5050	5040	304
466	20250122	110100	170460300	5050	5040	5050	5040	156
467	20250122	110000	169672970	5050	5050	5050	5030	1342
468	20250122	105900	162897350	5050	5030	5050	5020	1089
469	20250122	105800	157413140	5030	5020	5030	5020	1281
470	20250122	105700	150971320	5020	5010	5030	5010	1299
471	20250122	105600	144454640	4995	4995	5000	4995	2397
472	20250122	105500	132470350	5000	4995	5000	4995	1112
473	20250122	105400	126915175	4995	4990	4995	4990	469
474	20250122	105300	124574175	4985	4980	4985	4980	320
475	20250122	105200	122979075	4980	4980	4980	4980	0
476	20250122	105100	122979075	4980	4975	4980	4975	58
477	20250122	105000	122690255	4975	4975	4975	4975	0
478	20250122	104900	122690255	4975	4975	4975	4975	0
479	20250122	104800	122690255	4975	4970	4975	4970	155
480	20250122	104700	121919635	4970	4970	4975	4970	178
481	20250122	104600	121034230	4975	4970	4975	4970	151
482	20250122	104500	120283280	4965	4970	4970	4965	54
483	20250122	104400	120014905	4970	4970	4970	4970	74
484	20250122	104300	119647125	4975	4970	4975	4970	38
485	20250122	104200	119458220	4970	4970	4975	4970	801
486	20250122	104100	115476975	4975	4975	4975	4975	96
487	20250122	104000	114999375	4980	4980	4980	4980	0
488	20250122	103900	114999375	4980	4980	4980	4980	53
489	20250122	103800	114735435	4975	4975	4975	4975	1
490	20250122	103700	114730460	4970	4975	4975	4970	312
491	20250122	103600	113178315	4975	4975	4975	4975	3
492	20250122	103500	113163390	4975	4975	4975	4975	2
493	20250122	103400	113153440	4980	4980	4980	4980	0
494	20250122	103300	113153440	4980	4980	4980	4980	148
495	20250122	103200	112416400	4985	4980	4985	4980	293
496	20250122	103100	110957255	4980	4980	4980	4980	0
497	20250122	103000	110957255	4980	4980	4980	4980	0
498	20250122	102900	110957255	4980	4980	4980	4980	0
499	20250122	102800	110957255	4980	4980	4980	4980	15
500	20250122	102700	110882555	4985	4985	4985	4985	0
501	20250122	102600	110882555	4985	4985	4985	4985	10
502	20250122	102500	110832705	4985	4985	4985	4985	1
503	20250122	102400	110827720	4985	4985	4985	4985	1
504	20250122	102300	110822735	4980	4985	4985	4980	26
505	20250122	102200	110693250	4985	4985	4985	4985	3
506	20250122	102100	110678295	4980	4980	4980	4980	0
507	20250122	102000	110678295	4980	4980	4980	4980	0
508	20250122	101900	110678295	4980	4980	4980	4980	33
509	20250122	101800	110513955	4985	4985	4985	4985	0
510	20250122	101700	110513955	4985	4980	4985	4980	23
511	20250122	101600	110399305	4975	4975	4975	4975	4
512	20250122	101500	110379405	4975	4975	4975	4975	1
513	20250122	101400	110374430	4975	4975	4975	4975	16
514	20250122	101300	110294830	4985	4985	4985	4985	0
515	20250122	101200	110294830	4985	4970	4985	4970	504
516	20250122	101100	107784940	4975	4975	4975	4975	71
517	20250122	101000	107431715	4970	4970	4970	4970	275
518	20250122	100900	106064965	4970	4970	4970	4970	13
519	20250122	100800	106000355	4975	4975	4975	4975	4
520	20250122	100700	105980455	4975	4975	4975	4975	9
521	20250122	100600	105935680	4975	4975	4975	4975	7
522	20250122	100500	105900855	4975	4970	4975	4970	187
523	20250122	100400	104970610	4975	4975	4975	4975	10
524	20250122	100300	104920860	4975	4975	4975	4975	8
525	20250122	100200	104881060	4985	4975	4985	4975	12
526	20250122	100100	104821310	4980	4980	4980	4970	81
527	20250122	100000	104418045	4985	4975	4985	4975	489
528	20250122	095900	101985250	4980	4980	4980	4980	259
529	20250122	095800	100695430	4985	4980	4985	4980	79
530	20250122	095700	100302005	4980	4980	4980	4975	2256
531	20250122	095600	89075775	4980	4980	4980	4980	145
532	20250122	095500	88353675	4980	4980	4985	4980	17
533	20250122	095400	88269010	4985	4985	4985	4985	0
534	20250122	095300	88269010	4985	4985	4985	4985	1
535	20250122	095200	88264025	4985	4975	4990	4975	1205
536	20250122	095100	82260795	4980	4980	4980	4980	0
537	20250122	095000	82260795	4980	4980	4980	4980	0
538	20250122	094900	82260795	4980	4980	4980	4980	0
539	20250122	094800	82260795	4980	4980	4980	4980	0
540	20250122	094700	82260795	4980	4990	4990	4980	210
541	20250122	094600	81213745	4975	4975	4975	4970	501
542	20250122	094500	78721275	4975	4975	4975	4975	7
543	20250122	094400	78686450	4975	4975	4975	4975	0
544	20250122	094300	78686450	4975	4970	4990	4965	1346
545	20250122	094200	71993430	4970	4970	4970	4965	80
546	20250122	094100	71595980	4970	4970	4970	4970	1
547	20250122	094000	71591010	4970	4970	4970	4970	150
548	20250122	093900	70845510	4970	4965	4970	4965	155
549	20250122	093800	70075295	4960	4960	4960	4960	1
550	20250122	093700	70070335	4960	4960	4960	4960	3
551	20250122	093600	70055455	4955	4950	4970	4950	495
552	20250122	093500	67602945	4955	4955	4960	4950	44
553	20250122	093400	67385000	4960	4960	4960	4960	4
554	20250122	093300	67365160	4960	4960	4960	4960	24
555	20250122	093200	67246120	4960	4960	4970	4960	13
556	20250122	093100	67181625	4960	4955	4960	4955	19
557	20250122	093000	67087475	4960	4970	4970	4960	43
558	20250122	092900	66874170	4970	4970	4970	4970	0
559	20250122	092800	66874170	4970	4970	4970	4970	5
560	20250122	092700	66849320	4975	4975	4975	4965	3
561	20250122	092600	66834405	4990	4985	4990	4975	277
562	20250122	092500	65453580	4985	4985	4995	4975	207
563	20250122	092400	64421680	4990	4995	5000	4965	1553
564	20250122	092300	56667330	4995	4970	5000	4970	296
565	20250122	092200	55190030	4970	4940	4990	4940	2332
566	20250122	092100	43624695	4935	4955	4955	4935	2855
567	20250122	092000	29517135	4955	4955	4955	4955	82
568	20250122	091900	29110825	4955	4950	4955	4950	400
569	20250122	091800	27130775	4955	4955	4955	4955	67
570	20250122	091700	26798790	4955	4955	4960	4950	231
571	20250122	091600	25654245	4950	4960	4960	4950	122
572	20250122	091500	25049395	4960	4960	4960	4960	5
573	20250122	091400	25024595	4970	4970	4970	4970	113
574	20250122	091300	24462985	4975	4975	4975	4975	0
575	20250122	091200	24462985	4975	4980	4980	4970	567
576	20250122	091100	21639550	4985	4990	4990	4985	113
577	20250122	091000	21075995	4990	4990	4990	4990	1
578	20250122	090900	21071005	4985	4985	4985	4985	1
579	20250122	090800	21066020	4985	4990	4995	4985	16
580	20250122	090700	20986190	4990	4990	4990	4990	0
581	20250122	090600	20986190	4990	4995	4995	4990	21
582	20250122	090500	20881395	4990	4990	4995	4990	24
583	20250122	090400	20761625	5000	5020	5020	5000	596
584	20250122	090300	17773715	5020	5020	5030	5020	653
585	20250122	090200	14492435	5020	4995	5020	4990	1306
586	20250122	090100	7966125	4990	4995	4995	4950	960
587	20250122	090000	3186210	4995	5010	5020	4995	636