KissMeData/059210/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194000	2813427930	4130	4130	4130	4130	6662
3	20250121	193900	2813427930	4130	4130	4130	4130	0
4	20250121	193800	2813427930	4130	4130	4130	4130	0
5	20250121	193700	2813427930	4130	4130	4130	4130	0
6	20250121	193600	2813427930	4130	4130	4130	4130	0
7	20250121	193500	2813427930	4130	4130	4130	4130	0
8	20250121	193400	2813427930	4130	4130	4130	4130	0
9	20250121	193300	2813427930	4130	4130	4130	4130	0
10	20250121	193200	2813427930	4130	4130	4130	4130	0
11	20250121	193100	2813427930	4130	4130	4130	4130	0
12	20250121	193000	2813427930	4130	4130	4130	4130	0
13	20250121	192900	2813427930	4130	4130	4130	4130	0
14	20250121	192800	2813427930	4130	4130	4130	4130	0
15	20250121	192700	2813427930	4130	4130	4130	4130	0
16	20250121	192600	2813427930	4130	4130	4130	4130	0
17	20250121	192500	2813427930	4130	4130	4130	4130	0
18	20250121	192400	2813427930	4130	4130	4130	4130	0
19	20250121	192300	2813427930	4130	4130	4130	4130	0
20	20250121	192200	2813427930	4130	4130	4130	4130	0
21	20250121	192100	2813427930	4130	4130	4130	4130	0
22	20250121	192000	2813427930	4130	4130	4130	4130	0
23	20250121	191900	2813427930	4130	4130	4130	4130	0
24	20250121	191800	2813427930	4130	4130	4130	4130	0
25	20250121	191700	2813427930	4130	4130	4130	4130	0
26	20250121	191600	2813427930	4130	4130	4130	4130	0
27	20250121	191500	2813427930	4130	4130	4130	4130	0
28	20250121	191400	2813427930	4130	4130	4130	4130	0
29	20250121	191300	2813427930	4130	4130	4130	4130	0
30	20250121	191200	2813427930	4130	4130	4130	4130	0
31	20250121	191100	2813427930	4130	4130	4130	4130	0
32	20250121	191000	2813427930	4130	4130	4130	4130	6662
33	20250121	190900	2813427930	4130	4130	4130	4130	0
34	20250121	190800	2813427930	4130	4130	4130	4130	0
35	20250121	190700	2813427930	4130	4130	4130	4130	0
36	20250121	190600	2813427930	4130	4130	4130	4130	0
37	20250121	190500	2813427930	4130	4130	4130	4130	0
38	20250121	190400	2813427930	4130	4130	4130	4130	0
39	20250121	190300	2813427930	4130	4130	4130	4130	0
40	20250121	190200	2813427930	4130	4130	4130	4130	0
41	20250121	190100	2813427930	4130	4130	4130	4130	0
42	20250121	190000	2813427930	4130	4130	4130	4130	0
43	20250121	185900	2813427930	4130	4130	4130	4130	0
44	20250121	185800	2813427930	4130	4130	4130	4130	0
45	20250121	185700	2813427930	4130	4130	4130	4130	0
46	20250121	185600	2813427930	4130	4130	4130	4130	0
47	20250121	185500	2813427930	4130	4130	4130	4130	0
48	20250121	185400	2813427930	4130	4130	4130	4130	0
49	20250121	185300	2813427930	4130	4130	4130	4130	0
50	20250121	185200	2813427930	4130	4130	4130	4130	0
51	20250121	185100	2813427930	4130	4130	4130	4130	0
52	20250121	185000	2813427930	4130	4130	4130	4130	0
53	20250121	184900	2813427930	4130	4130	4130	4130	0
54	20250121	184800	2813427930	4130	4130	4130	4130	0
55	20250121	184700	2813427930	4130	4130	4130	4130	0
56	20250121	184600	2813427930	4130	4130	4130	4130	0
57	20250121	184500	2813427930	4130	4130	4130	4130	0
58	20250121	184400	2813427930	4130	4130	4130	4130	0
59	20250121	184300	2813427930	4130	4130	4130	4130	0
60	20250121	184200	2813427930	4130	4130	4130	4130	0
61	20250121	184100	2813427930	4130	4130	4130	4130	0
62	20250121	184000	2813427930	4130	4130	4130	4130	6662
63	20250121	183900	2813427930	4130	4130	4130	4130	0
64	20250121	183800	2813427930	4130	4130	4130	4130	0
65	20250121	183700	2813427930	4130	4130	4130	4130	0
66	20250121	183600	2813427930	4130	4130	4130	4130	0
67	20250121	183500	2813427930	4130	4130	4130	4130	0
68	20250121	183400	2813427930	4130	4130	4130	4130	0
69	20250121	183300	2813427930	4130	4130	4130	4130	0
70	20250121	183200	2813427930	4130	4130	4130	4130	0
71	20250121	183100	2813427930	4130	4130	4130	4130	0
72	20250121	183000	2813427930	4130	4130	4130	4130	0
73	20250121	182900	2813427930	4130	4130	4130	4130	0
74	20250121	182800	2813427930	4130	4130	4130	4130	0
75	20250121	182700	2813427930	4130	4130	4130	4130	0
76	20250121	182600	2813427930	4130	4130	4130	4130	0
77	20250121	182500	2813427930	4130	4130	4130	4130	0
78	20250121	182400	2813427930	4130	4130	4130	4130	0
79	20250121	182300	2813427930	4130	4130	4130	4130	0
80	20250121	182200	2813427930	4130	4130	4130	4130	0
81	20250121	182100	2813427930	4130	4130	4130	4130	0
82	20250121	182000	2813427930	4130	4130	4130	4130	0
83	20250121	181900	2813427930	4130	4130	4130	4130	0
84	20250121	181800	2813427930	4130	4130	4130	4130	0
85	20250121	181700	2813427930	4130	4130	4130	4130	0
86	20250121	181600	2813427930	4130	4130	4130	4130	0
87	20250121	181500	2813427930	4130	4130	4130	4130	0
88	20250121	181400	2813427930	4130	4130	4130	4130	0
89	20250121	181300	2813427930	4130	4130	4130	4130	0
90	20250121	181200	2813427930	4130	4130	4130	4130	0
91	20250121	181100	2813427930	4130	4130	4130	4130	0
92	20250121	181000	2813427930	4130	4130	4130	4130	6662
93	20250121	180900	2813427930	4130	4130	4130	4130	0
94	20250121	180800	2813427930	4130	4130	4130	4130	0
95	20250121	180700	2813427930	4130	4130	4130	4130	0
96	20250121	180600	2813427930	4130	4130	4130	4130	0
97	20250121	180500	2813427930	4130	4130	4130	4130	0
98	20250121	180400	2813427930	4130	4130	4130	4130	0
99	20250121	180300	2813427930	4130	4130	4130	4130	0
100	20250121	180200	2813427930	4130	4130	4130	4130	0
101	20250121	180100	2813427930	4130	4130	4130	4130	0
102	20250121	180000	2813427930	4130	4130	4130	4130	0
103	20250121	175900	2813427930	4130	4130	4130	4130	0
104	20250121	175800	2813427930	4130	4130	4130	4130	0
105	20250121	175700	2813427930	4130	4130	4130	4130	0
106	20250121	175600	2813427930	4130	4130	4130	4130	0
107	20250121	175500	2813427930	4130	4130	4130	4130	0
108	20250121	175400	2813427930	4130	4130	4130	4130	0
109	20250121	175300	2813427930	4130	4130	4130	4130	0
110	20250121	175200	2813427930	4130	4130	4130	4130	0
111	20250121	175100	2813427930	4130	4130	4130	4130	0
112	20250121	175000	2813427930	4130	4130	4130	4130	0
113	20250121	174900	2813427930	4130	4130	4130	4130	0
114	20250121	174800	2813427930	4130	4130	4130	4130	0
115	20250121	174700	2813427930	4130	4130	4130	4130	0
116	20250121	174600	2813427930	4130	4130	4130	4130	0
117	20250121	174500	2813427930	4130	4130	4130	4130	0
118	20250121	174400	2813427930	4130	4130	4130	4130	0
119	20250121	174300	2813427930	4130	4130	4130	4130	0
120	20250121	174200	2813427930	4130	4130	4130	4130	0
121	20250121	174100	2813427930	4130	4130	4130	4130	0
122	20250121	174000	2813427930	4130	4130	4130	4130	6662
123	20250121	173900	2813427930	4130	4130	4130	4130	0
124	20250121	173800	2813427930	4130	4130	4130	4130	0
125	20250121	173700	2813427930	4130	4130	4130	4130	0
126	20250121	173600	2813427930	4130	4130	4130	4130	0
127	20250121	173500	2813427930	4130	4130	4130	4130	0
128	20250121	173400	2813427930	4130	4130	4130	4130	0
129	20250121	173300	2813427930	4130	4130	4130	4130	0
130	20250121	173200	2813427930	4130	4130	4130	4130	0
131	20250121	173100	2813427930	4130	4130	4130	4130	0
132	20250121	173000	2813427930	4130	4130	4130	4130	0
133	20250121	172900	2813427930	4130	4130	4130	4130	0
134	20250121	172800	2813427930	4130	4130	4130	4130	0
135	20250121	172700	2813427930	4130	4130	4130	4130	0
136	20250121	172600	2813427930	4130	4130	4130	4130	0
137	20250121	172500	2813427930	4130	4130	4130	4130	0
138	20250121	172400	2813427930	4130	4130	4130	4130	0
139	20250121	172300	2813427930	4130	4130	4130	4130	0
140	20250121	172200	2813427930	4130	4130	4130	4130	0
141	20250121	172100	2813427930	4130	4130	4130	4130	0
142	20250121	172000	2813427930	4130	4130	4130	4130	0
143	20250121	171900	2813427930	4130	4130	4130	4130	0
144	20250121	171800	2813427930	4130	4130	4130	4130	0
145	20250121	171700	2813427930	4130	4130	4130	4130	0
146	20250121	171600	2813427930	4130	4130	4130	4130	0
147	20250121	171500	2813427930	4130	4130	4130	4130	0
148	20250121	171400	2813427930	4130	4130	4130	4130	0
149	20250121	171300	2813427930	4130	4130	4130	4130	0
150	20250121	171200	2813427930	4130	4130	4130	4130	0
151	20250121	171100	2813427930	4130	4130	4130	4130	0
152	20250121	171000	2813427930	4130	4130	4130	4130	6662
153	20250121	170900	2813427930	4130	4130	4130	4130	0
154	20250121	170800	2813427930	4130	4130	4130	4130	0
155	20250121	170700	2813427930	4130	4130	4130	4130	0
156	20250121	170600	2813427930	4130	4130	4130	4130	0
157	20250121	170500	2813427930	4130	4130	4130	4130	0
158	20250121	170400	2813427930	4130	4130	4130	4130	0
159	20250121	170300	2813427930	4130	4130	4130	4130	0
160	20250121	170200	2813427930	4130	4130	4130	4130	0
161	20250121	170100	2813427930	4130	4130	4130	4130	0
162	20250121	170000	2813427930	4130	4130	4130	4130	0
163	20250121	165900	2813427930	4130	4130	4130	4130	0
164	20250121	165800	2813427930	4130	4130	4130	4130	0
165	20250121	165700	2813427930	4130	4130	4130	4130	0
166	20250121	165600	2813427930	4130	4130	4130	4130	0
167	20250121	165500	2813427930	4130	4130	4130	4130	0
168	20250121	165400	2813427930	4130	4130	4130	4130	0
169	20250121	165300	2813427930	4130	4130	4130	4130	0
170	20250121	165200	2813427930	4130	4130	4130	4130	0
171	20250121	165100	2813427930	4130	4130	4130	4130	0
172	20250121	165000	2813427930	4130	4130	4130	4130	0
173	20250121	164900	2813427930	4130	4130	4130	4130	0
174	20250121	164800	2813427930	4130	4130	4130	4130	0
175	20250121	164700	2813427930	4130	4130	4130	4130	0
176	20250121	164600	2813427930	4130	4130	4130	4130	0
177	20250121	164500	2813427930	4130	4130	4130	4130	0
178	20250121	164400	2813427930	4130	4130	4130	4130	0
179	20250121	164300	2813427930	4130	4130	4130	4130	0
180	20250121	164200	2813427930	4130	4130	4130	4130	0
181	20250121	164100	2813427930	4130	4130	4130	4130	0
182	20250121	164000	2813427930	4130	4130	4130	4130	6662
183	20250121	163900	2813427930	4130	4130	4130	4130	0
184	20250121	163800	2813427930	4130	4130	4130	4130	0
185	20250121	163700	2813427930	4130	4130	4130	4130	0
186	20250121	163600	2813427930	4130	4130	4130	4130	0
187	20250121	163500	2813427930	4130	4130	4130	4130	0
188	20250121	163400	2813427930	4130	4130	4130	4130	0
189	20250121	163300	2813427930	4130	4130	4130	4130	0
190	20250121	163200	2813427930	4130	4130	4130	4130	0
191	20250121	163100	2813427930	4130	4130	4130	4130	0
192	20250121	163000	2813427930	4130	4130	4130	4130	0
193	20250121	162900	2813427930	4130	4130	4130	4130	0
194	20250121	162800	2813427930	4130	4130	4130	4130	0
195	20250121	162700	2813427930	4130	4130	4130	4130	0
196	20250121	162600	2813427930	4130	4130	4130	4130	0
197	20250121	162500	2813427930	4130	4130	4130	4130	0
198	20250121	162400	2813427930	4130	4130	4130	4130	0
199	20250121	162300	2813427930	4130	4130	4130	4130	0
200	20250121	162200	2813427930	4130	4130	4130	4130	0
201	20250121	162100	2813427930	4130	4130	4130	4130	0
202	20250121	162000	2813427930	4130	4130	4130	4130	0
203	20250121	161900	2813427930	4130	4130	4130	4130	0
204	20250121	161800	2813427930	4130	4130	4130	4130	0
205	20250121	161700	2813427930	4130	4130	4130	4130	0
206	20250121	161600	2813427930	4130	4130	4130	4130	0
207	20250121	161500	2813427930	4130	4130	4130	4130	0
208	20250121	161400	2813427930	4130	4130	4130	4130	0
209	20250121	161300	2813427930	4130	4130	4130	4130	0
210	20250121	161200	2813427930	4130	4130	4130	4130	0
211	20250121	161100	2813427930	4130	4130	4130	4130	0
212	20250121	161000	2813427930	4130	4130	4130	4130	6662
213	20250121	160900	2813427930	4130	4130	4130	4130	0
214	20250121	160800	2813427930	4130	4130	4130	4130	0
215	20250121	160700	2813427930	4130	4130	4130	4130	0
216	20250121	160600	2813427930	4130	4130	4130	4130	0
217	20250121	160500	2813427930	4130	4130	4130	4130	0
218	20250121	160400	2813427930	4130	4130	4130	4130	0
219	20250121	160300	2813427930	4130	4130	4130	4130	0
220	20250121	160200	2813427930	4130	4130	4130	4130	0
221	20250121	160100	2813427930	4130	4130	4130	4130	0
222	20250121	160000	2813427930	4130	4130	4130	4130	0
223	20250121	155900	2813427930	4130	4130	4130	4130	0
224	20250121	155800	2813427930	4130	4130	4130	4130	0
225	20250121	155700	2813427930	4130	4130	4130	4130	0
226	20250121	155600	2813427930	4130	4130	4130	4130	0
227	20250121	155500	2813427930	4130	4130	4130	4130	0
228	20250121	155400	2813427930	4130	4130	4130	4130	0
229	20250121	155300	2813427930	4130	4130	4130	4130	0
230	20250121	155200	2813427930	4130	4130	4130	4130	0
231	20250121	155100	2813427930	4130	4130	4130	4130	0
232	20250121	155000	2813427930	4130	4130	4130	4130	0
233	20250121	154900	2813427930	4130	4130	4130	4130	0
234	20250121	154800	2813427930	4130	4130	4130	4130	0
235	20250121	154700	2813427930	4130	4130	4130	4130	0
236	20250121	154600	2813427930	4130	4130	4130	4130	0
237	20250121	154500	2813427930	4130	4130	4130	4130	0
238	20250121	154400	2813427930	4130	4130	4130	4130	0
239	20250121	154300	2813427930	4130	4130	4130	4130	0
240	20250121	154200	2813427930	4130	4130	4130	4130	0
241	20250121	154100	2813427930	4130	4130	4130	4130	0
242	20250121	154000	2813427930	4130	4130	4130	4130	6662
243	20250121	153900	2813427930	4130	4130	4130	4130	0
244	20250121	153800	2813427930	4130	4130	4130	4130	0
245	20250121	153700	2813427930	4130	4130	4130	4130	0
246	20250121	153600	2813427930	4130	4130	4130	4130	0
247	20250121	153500	2813427930	4130	4130	4130	4130	0
248	20250121	153400	2813427930	4130	4130	4130	4130	0
249	20250121	153300	2813427930	4130	4130	4130	4130	0
250	20250121	153200	2813427930	4130	4130	4130	4130	0
251	20250121	153100	2813427930	4130	4130	4130	4130	0
252	20250121	153000	2813427930	4130	4130	4130	4130	6662
253	20250121	152900	2785913870	4130	4130	4130	4130	0
254	20250121	152800	2785913870	4130	4130	4130	4130	0
255	20250121	152700	2785913870	4130	4130	4130	4130	0
256	20250121	152600	2785913870	4130	4130	4130	4130	0
257	20250121	152500	2785913870	4130	4130	4130	4130	0
258	20250121	152400	2785913870	4130	4130	4130	4130	0
259	20250121	152300	2785913870	4130	4130	4130	4130	0
260	20250121	152200	2785913870	4130	4130	4130	4130	0
261	20250121	152100	2785913870	4130	4130	4130	4130	0
262	20250121	152000	2785913870	4130	4130	4130	4130	0
263	20250121	151900	2785913870	4130	4125	4130	4125	1331
264	20250121	151800	2780423445	4130	4130	4135	4130	403
265	20250121	151700	2778758875	4135	4135	4135	4135	191
266	20250121	151600	2777969090	4135	4135	4135	4135	724
267	20250121	151500	2774975350	4135	4140	4140	4130	302
268	20250121	151400	2773727775	4140	4140	4140	4130	182
269	20250121	151300	2772974795	4130	4130	4130	4125	320
270	20250121	151200	2771653310	4130	4130	4130	4130	35
271	20250121	151100	2771508760	4125	4125	4125	4125	0
272	20250121	151000	2771508760	4125	4130	4130	4125	1159
273	20250121	150900	2766727835	4130	4130	4130	4130	690
274	20250121	150800	2763878135	4130	4130	4130	4130	4000
275	20250121	150700	2747358135	4130	4145	4145	4130	915
276	20250121	150600	2743574760	4145	4145	4145	4145	248
277	20250121	150500	2742546800	4145	4145	4145	4145	40
278	20250121	150400	2742381000	4145	4145	4145	4145	40
279	20250121	150300	2742215200	4145	4130	4145	4130	1149
280	20250121	150200	2737464290	4140	4140	4140	4140	59
281	20250121	150100	2737220030	4140	4140	4140	4140	40
282	20250121	150000	2737054430	4145	4145	4145	4145	40
283	20250121	145900	2736888630	4145	4145	4145	4145	40
284	20250121	145800	2736722830	4145	4145	4145	4145	547
285	20250121	145700	2734455515	4145	4145	4145	4130	38
286	20250121	145600	2734298110	4145	4145	4145	4130	3334
287	20250121	145500	2720501675	4145	4145	4145	4145	40
288	20250121	145400	2720335875	4145	4145	4145	4145	58
289	20250121	145300	2720095465	4145	4140	4145	4135	1869
290	20250121	145200	2712361820	4140	4135	4140	4135	724
291	20250121	145100	2709366460	4135	4135	4135	4135	747
292	20250121	145000	2706277615	4130	4135	4135	4130	2558
293	20250121	144900	2695705285	4135	4130	4135	4130	164
294	20250121	144800	2695027200	4130	4130	4130	4130	421
295	20250121	144700	2693288470	4130	4130	4130	4130	550
296	20250121	144600	2691016970	4140	4140	4140	4140	52
297	20250121	144500	2690801690	4140	4140	4140	4140	305
298	20250121	144400	2689538990	4140	4140	4140	4140	31
299	20250121	144300	2689410650	4110	4115	4115	4110	991
300	20250121	144200	2685335395	4110	4120	4120	4110	9674
301	20250121	144100	2645530715	4120	4130	4130	4120	3398
302	20250121	144000	2631527605	4130	4125	4130	4125	3338
303	20250121	143900	2617757805	4125	4130	4130	4125	3663
304	20250121	143800	2602645720	4130	4140	4140	4125	1946
305	20250121	143700	2594617970	4140	4130	4140	4130	1811
306	20250121	143600	2587138330	4130	4130	4130	4130	0
307	20250121	143500	2587138330	4130	4130	4130	4130	788
308	20250121	143400	2583883890	4130	4145	4145	4130	959
309	20250121	143300	2579917210	4145	4160	4160	4145	1111
310	20250121	143200	2575309900	4140	4135	4160	4135	5641
311	20250121	143100	2551955690	4135	4120	4135	4115	37528
312	20250121	143000	2397264200	4120	4130	4130	4120	7372
313	20250121	142900	2366847895	4130	4140	4140	4130	34
314	20250121	142800	2366707145	4140	4140	4140	4125	7682
315	20250121	142700	2335016470	4140	4145	4145	4125	6665
316	20250121	142600	2307506760	4145	4145	4145	4135	8309
317	20250121	142500	2273108810	4145	4140	4160	4140	16532
318	20250121	142400	2204663325	4140	4160	4160	4140	3325
319	20250121	142300	2190887710	4160	4165	4165	4150	137
320	20250121	142200	2190318405	4165	4175	4175	4160	732
321	20250121	142100	2187268790	4175	4175	4175	4175	28
322	20250121	142000	2187151890	4180	4180	4180	4170	403
323	20250121	141900	2185471240	4180	4200	4200	4180	402
324	20250121	141800	2183788480	4200	4190	4200	4190	165
325	20250121	141700	2183096935	4190	4195	4195	4185	688
326	20250121	141600	2180215455	4195	4200	4205	4195	443
327	20250121	141500	2178356850	4200	4205	4210	4195	1792
328	20250121	141400	2170831340	4205	4215	4225	4200	2190
329	20250121	141300	2161604730	4215	4175	4215	4165	34586
330	20250121	141200	2016383445	4175	4175	4175	4175	143
331	20250121	141100	2015786420	4175	4165	4175	4165	4981
332	20250121	141000	1995019870	4165	4155	4165	4155	3024
333	20250121	140900	1982444910	4165	4165	4165	4155	126
334	20250121	140800	1981920985	4165	4170	4170	4165	197
335	20250121	140700	1981100195	4170	4180	4185	4170	828
336	20250121	140600	1977637355	4180	4180	4185	4175	6724
337	20250121	140500	1949528880	4180	4170	4180	4165	2013
338	20250121	140400	1941122130	4170	4170	4175	4165	489
339	20250121	140300	1939083005	4170	4180	4185	4170	623
340	20250121	140200	1936477480	4180	4180	4190	4180	3793
341	20250121	140100	1920594140	4180	4180	4180	4180	4311
342	20250121	140000	1902574160	4180	4155	4185	4155	11832
343	20250121	135900	1853178670	4150	4150	4150	4150	50
344	20250121	135800	1852971170	4155	4150	4155	4145	2014
345	20250121	135700	1844617730	4155	4135	4160	4135	5447
346	20250121	135600	1822038915	4150	4150	4150	4150	525
347	20250121	135500	1819860165	4150	4150	4155	4150	526
348	20250121	135400	1817675315	4130	4140	4180	4130	24918
349	20250121	135300	1714101580	4130	4135	4140	4130	3563
350	20250121	135200	1699363110	4140	4125	4140	4125	5621
351	20250121	135100	1676109680	4120	4120	4120	4120	2
352	20250121	135000	1676101440	4120	4125	4125	4120	76
353	20250121	134900	1675788205	4125	4110	4125	4110	1811
354	20250121	134800	1668327350	4120	4090	4120	4090	9563
355	20250121	134700	1629063960	4090	4075	4090	4075	1775
356	20250121	134600	1621804225	4095	4095	4095	4095	0
357	20250121	134500	1621804225	4095	4095	4095	4095	10
358	20250121	134400	1621763275	4095	4095	4095	4095	48
359	20250121	134300	1621566715	4100	4100	4100	4100	500
360	20250121	134200	1619516715	4100	4100	4100	4100	0
361	20250121	134100	1619516715	4100	4075	4100	4075	2
362	20250121	134000	1619508540	4070	4100	4100	4070	37
363	20250121	133900	1619357920	4105	4105	4105	4105	0
364	20250121	133800	1619357920	4105	4105	4105	4105	0
365	20250121	133700	1619357920	4105	4100	4105	4100	2365
366	20250121	133600	1609650095	4105	4090	4105	4090	3459
367	20250121	133500	1595456860	4090	4075	4090	4075	4556
368	20250121	133400	1576858970	4070	4070	4070	4070	4654
369	20250121	133300	1557917190	4050	4070	4070	4050	382
370	20250121	133200	1556369970	4070	4070	4070	4050	5025
371	20250121	133100	1536014350	4070	4075	4075	4070	3280
372	20250121	133000	1522651150	4080	4080	4080	4080	984
373	20250121	132900	1518636430	4080	4080	4080	4080	0
374	20250121	132800	1518636430	4080	4080	4080	4080	723
375	20250121	132700	1515686590	4085	4085	4085	4085	100
376	20250121	132600	1515278090	4080	4080	4080	4080	130
377	20250121	132500	1514747690	4080	4080	4080	4080	10
378	20250121	132400	1514706890	4080	4080	4080	4080	10
379	20250121	132300	1514666090	4085	4085	4085	4085	0
380	20250121	132200	1514666090	4085	4085	4085	4085	36
381	20250121	132100	1514519030	4085	4080	4085	4075	252
382	20250121	132000	1513492020	4080	4080	4080	4080	130
383	20250121	131900	1512961620	4090	4090	4090	4090	1
384	20250121	131800	1512957530	4070	4090	4090	4070	7483
385	20250121	131700	1482435640	4090	4100	4100	4090	790
386	20250121	131600	1479204430	4105	4095	4105	4090	167
387	20250121	131500	1478521170	4090	4115	4115	4085	3729
388	20250121	131400	1463273705	4115	4095	4115	4095	311
389	20250121	131300	1461999590	4125	4105	4125	4095	609
390	20250121	131200	1459500095	4140	4140	4140	4140	28
391	20250121	131100	1459384175	4100	4140	4140	4100	3630
392	20250121	131000	1444491960	4140	4140	4140	4135	442
393	20250121	130900	1442662130	4145	4140	4145	4115	9980
394	20250121	130800	1401354950	4145	4140	4145	4130	7121
395	20250121	130700	1371870175	4140	4130	4140	4125	17520
396	20250121	130600	1299464060	4130	4100	4130	4100	8242
397	20250121	130500	1265459505	4100	4125	4125	4100	443
398	20250121	130400	1263637130	4125	4110	4130	4100	26049
399	20250121	130300	1156364720	4105	4080	4105	4080	22880
400	20250121	130200	1062617790	4085	4085	4085	4085	0
401	20250121	130100	1062617790	4085	4060	4085	4060	6643
402	20250121	130000	1035647160	4085	4075	4085	4060	5827
403	20250121	125900	1011974090	4075	4070	4075	4070	380
404	20250121	125800	1010427090	4075	4075	4075	4075	80
405	20250121	125700	1010101090	4070	4070	4070	4070	426
406	20250121	125600	1008367270	4070	4075	4075	4070	37
407	20250121	125500	1008216650	4080	4080	4080	4080	0
408	20250121	125400	1008216650	4080	4090	4090	4080	184
409	20250121	125300	1007465170	4085	4085	4085	4085	100
410	20250121	125200	1007056670	4080	4080	4080	4080	100
411	20250121	125100	1006648670	4090	4090	4090	4090	30
412	20250121	125000	1006525970	4080	4085	4090	4080	434
413	20250121	124900	1004754740	4080	4095	4095	4075	1066
414	20250121	124800	1000390470	4095	4095	4095	4065	3099
415	20250121	124700	987753135	4090	4090	4095	4090	132
416	20250121	124600	987213230	4090	4080	4090	4075	629
417	20250121	124500	984647045	4085	4085	4085	4085	100
418	20250121	124400	984238545	4090	4090	4090	4090	39
419	20250121	124300	984079035	4090	4080	4090	4080	13
420	20250121	124200	984025985	4090	4075	4090	4075	2
421	20250121	124100	984017820	4090	4090	4090	4090	0
422	20250121	124000	984017820	4090	4090	4090	4090	0
423	20250121	123900	984017820	4090	4090	4090	4090	103
424	20250121	123800	983596550	4090	4090	4090	4090	240
425	20250121	123700	982614950	4090	4090	4090	4090	0
426	20250121	123600	982614950	4090	4095	4095	4090	49
427	20250121	123500	982414485	4095	4095	4095	4095	0
428	20250121	123400	982414485	4095	4100	4100	4095	804
429	20250121	123300	979121935	4100	4100	4100	4095	52
430	20250121	123200	978908985	4095	4095	4095	4095	386
431	20250121	123100	977328315	4095	4100	4100	4095	525
432	20250121	123000	975178435	4100	4100	4100	4100	797
433	20250121	122900	971910735	4100	4095	4100	4095	4
434	20250121	122800	971894340	4095	4095	4095	4095	0
435	20250121	122700	971894340	4095	4095	4095	4095	274
436	20250121	122600	970772310	4095	4090	4095	4090	48
437	20250121	122500	970575985	4090	4100	4105	4090	1471
438	20250121	122400	964544890	4100	4100	4100	4100	250
439	20250121	122300	963519890	4100	4095	4100	4095	5050
440	20250121	122200	942815880	4085	4085	4085	4085	396
441	20250121	122100	941198220	4095	4100	4100	4095	42
442	20250121	122000	941026180	4100	4105	4105	4100	5324
443	20250121	121900	919194850	4100	4105	4105	4100	233
444	20250121	121800	918239070	4115	4115	4115	4105	928
445	20250121	121700	914424085	4110	4095	4120	4095	15573
446	20250121	121600	850502390	4095	4090	4095	4090	1000
447	20250121	121500	846407460	4095	4095	4095	4095	0
448	20250121	121400	846407460	4095	4090	4095	4090	1179
449	20250121	121300	841579885	4090	4080	4090	4080	7309
450	20250121	121200	811696815	4060	4070	4080	4060	235
451	20250121	121100	810739915	4070	4070	4070	4070	0
452	20250121	121000	810739915	4070	4065	4070	4065	15532
453	20250121	120900	747525175	4050	4050	4050	4050	0
454	20250121	120800	747525175	4050	4050	4050	4050	0
455	20250121	120700	747525175	4050	4050	4050	4050	0
456	20250121	120600	747525175	4050	4050	4050	4050	0
457	20250121	120500	747525175	4050	4050	4050	4050	0
458	20250121	120400	747525175	4050	4050	4050	4050	2000
459	20250121	120300	739425175	4050	4050	4050	4050	801
460	20250121	120200	736181125	4060	4060	4060	4060	879
461	20250121	120100	732612385	4060	4060	4060	4060	100
462	20250121	120000	732206385	4060	4060	4060	4060	100
463	20250121	115900	731800385	4060	4060	4060	4060	0
464	20250121	115800	731800385	4060	4070	4070	4060	446
465	20250121	115700	729986380	4070	4085	4085	4070	491
466	20250121	115600	727980660	4085	4085	4090	4085	5052
467	20250121	115500	707342985	4080	4070	4080	4070	3001
468	20250121	115400	695106590	4070	4070	4070	4070	1
469	20250121	115300	695102520	4070	4070	4070	4070	102
470	20250121	115200	694687380	4060	4060	4060	4060	0
471	20250121	115100	694687380	4060	4060	4060	4060	0
472	20250121	115000	694687380	4060	4060	4060	4060	0
473	20250121	114900	694687380	4060	4085	4085	4060	272
474	20250121	114800	693582810	4095	4080	4095	4080	2000
475	20250121	114700	685412810	4060	4065	4065	4060	166
476	20250121	114600	684738175	4065	4080	4080	4065	644
477	20250121	114500	682117315	4065	4085	4095	4065	5383
478	20250121	114400	660114405	4085	4075	4090	4055	31223
479	20250121	114300	532579650	4075	4050	4075	4050	5000
480	20250121	114200	512236600	4040	4040	4040	4040	1
481	20250121	114100	512232560	4050	4050	4050	4050	0
482	20250121	114000	512232560	4050	4050	4050	4050	0
483	20250121	113900	512232560	4050	4050	4050	4050	0
484	20250121	113800	512232560	4050	4055	4055	4050	2503
485	20250121	113700	502091150	4060	4060	4060	4060	0
486	20250121	113600	502091150	4060	4060	4060	4055	115
487	20250121	113500	501624810	4055	4055	4055	4055	0
488	20250121	113400	501624810	4055	4055	4055	4055	0
489	20250121	113300	501624810	4055	4060	4060	4055	50
490	20250121	113200	501422035	4075	4070	4075	4070	876
491	20250121	113100	497855740	4070	4065	4070	4065	732
492	20250121	113000	494878660	4070	4070	4070	4070	1024
493	20250121	112900	490710980	4070	4070	4075	4070	3007
494	20250121	112800	478472475	4070	4055	4080	4055	14496
495	20250121	112700	419524295	4055	4055	4055	4055	3028
496	20250121	112600	407245755	4050	4045	4050	4045	148
497	20250121	112500	406646410	4050	4050	4050	4050	0
498	20250121	112400	406646410	4050	4040	4050	4040	131
499	20250121	112300	406117160	4040	4040	4050	4040	2504
500	20250121	112200	395977050	4030	4030	4030	4030	1700
501	20250121	112100	389126050	4030	4030	4030	4030	0
502	20250121	112000	389126050	4030	4040	4040	4030	101
503	20250121	111900	388718020	4030	4035	4035	4030	459
504	20250121	111800	386866565	4035	4035	4035	4035	0
505	20250121	111700	386866565	4035	4055	4060	4035	2236
506	20250121	111600	377800965	4060	4060	4060	4040	239
507	20250121	111500	376834625	4060	4060	4065	4060	705
508	20250121	111400	373972265	4060	4055	4060	4050	5200
509	20250121	111300	352881380	4055	4065	4070	4030	1781
510	20250121	111200	345645935	4065	4020	4065	4015	7500
511	20250121	111100	315293775	4045	4045	4045	4045	0
512	20250121	111000	315293775	4045	4025	4055	4015	5008
513	20250121	110900	295010240	4025	3990	4025	3990	2910
514	20250121	110800	283350410	4015	3990	4070	3990	32384
515	20250121	110700	153236010	3990	3990	3990	3990	1
516	20250121	110600	153232020	3975	3975	3975	3975	0
517	20250121	110500	153232020	3975	3975	3975	3975	0
518	20250121	110400	153232020	3975	3975	3975	3975	0
519	20250121	110300	153232020	3975	3975	3975	3975	0
520	20250121	110200	153232020	3975	3975	3975	3975	228
521	20250121	110100	152325720	3975	3975	3975	3975	3274
522	20250121	110000	139311570	3995	3995	3995	3995	1
523	20250121	105900	139307575	3975	3985	3995	3975	461
524	20250121	105800	137469575	3980	3980	3980	3980	300
525	20250121	105700	136275575	3975	3975	3975	3975	863
526	20250121	105600	132845150	3975	3975	3975	3975	0
527	20250121	105500	132845150	3975	3975	3975	3975	0
528	20250121	105400	132845150	3975	3975	3975	3975	0
529	20250121	105300	132845150	3975	3975	3975	3975	0
530	20250121	105200	132845150	3975	3975	3975	3975	442
531	20250121	105100	131088200	3985	3985	3985	3985	0
532	20250121	105000	131088200	3985	3985	3985	3985	0
533	20250121	104900	131088200	3985	3985	3985	3985	0
534	20250121	104800	131088200	3985	3985	3990	3950	2363
535	20250121	104700	121667125	3990	3985	3990	3985	1000
536	20250121	104600	117678375	3990	3990	3990	3990	0
537	20250121	104500	117678375	3990	3990	3990	3990	0
538	20250121	104400	117678375	3990	3955	3990	3955	1500
539	20250121	104300	111719765	3955	3955	3955	3955	0
540	20250121	104200	111719765	3955	3955	3955	3955	0
541	20250121	104100	111719765	3955	3955	3955	3955	0
542	20250121	104000	111719765	3955	3955	3955	3955	90
543	20250121	103900	111363815	3930	3930	3955	3930	2701
544	20250121	103800	100748860	3930	3935	3935	3930	6169
545	20250121	103700	76503575	3955	3955	3955	3955	0
546	20250121	103600	76503575	3955	3955	3955	3955	0
547	20250121	103500	76503575	3955	3955	3955	3955	0
548	20250121	103400	76503575	3955	3955	3955	3955	0
549	20250121	103300	76503575	3955	3955	3955	3955	0
550	20250121	103200	76503575	3955	3955	3955	3955	1
551	20250121	103100	76499620	3945	3940	3945	3940	305
552	20250121	103000	75296420	3940	3940	3940	3940	500
553	20250121	102900	73326420	3940	3940	3940	3940	0
554	20250121	102800	73326420	3940	3940	3940	3940	441
555	20250121	102700	71588880	3940	3940	3940	3940	5
556	20250121	102600	71569180	3940	3950	3950	3940	605
557	20250121	102500	69185430	3950	3950	3950	3950	0
558	20250121	102400	69185430	3950	3950	3950	3950	252
559	20250121	102300	68190030	3960	3960	3960	3960	0
560	20250121	102200	68190030	3960	3960	3960	3960	1103
561	20250121	102100	63822150	3935	3940	3940	3935	219
562	20250121	102000	62960210	3965	3970	3970	3965	8
563	20250121	101900	62928470	3970	3970	3970	3970	80
564	20250121	101800	62610870	3970	3970	3970	3970	260
565	20250121	101700	61578670	3970	3965	3970	3965	293
566	20250121	101600	60415510	3965	3965	3965	3965	18
567	20250121	101500	60344140	3965	3965	3965	3965	0
568	20250121	101400	60344140	3965	3965	3965	3965	6
569	20250121	101300	60320350	3970	3970	3970	3970	1
570	20250121	101200	60316380	3965	3965	3965	3965	90
571	20250121	101100	59959530	3965	3945	3965	3945	275
572	20250121	101000	58871580	3945	3930	3945	3925	1361
573	20250121	100900	53526955	3960	3960	3960	3960	0
574	20250121	100800	53526955	3960	3960	3960	3960	0
575	20250121	100700	53526955	3960	3960	3960	3960	0
576	20250121	100600	53526955	3960	3960	3960	3960	1
577	20250121	100500	53522995	3955	3955	3955	3955	1
578	20250121	100400	53519040	3955	3960	3960	3930	15
579	20250121	100300	53459885	3955	3955	3955	3955	199
580	20250121	100200	52672840	3930	3950	3955	3930	761
581	20250121	100100	49681545	3930	3930	3930	3930	1222
582	20250121	100000	44879085	3960	3960	3960	3960	0
583	20250121	095900	44879085	3960	3960	3960	3960	0
584	20250121	095800	44879085	3960	3960	3960	3960	0
585	20250121	095700	44879085	3960	3960	3960	3960	0
586	20250121	095600	44879085	3960	3960	3960	3960	0
587	20250121	095500	44879085	3960	3960	3960	3960	0
588	20250121	095400	44879085	3960	3935	3960	3930	501
589	20250121	095300	42908020	3960	3960	3960	3960	0
590	20250121	095200	42908020	3960	3960	3960	3960	1500
591	20250121	095100	36968020	3960	3960	3960	3960	1
592	20250121	095000	36964060	3950	3950	3950	3950	160
593	20250121	094900	36332060	3970	3970	3970	3970	0
594	20250121	094800	36332060	3970	3970	3970	3970	0
595	20250121	094700	36332060	3970	3970	3970	3970	0
596	20250121	094600	36332060	3970	3970	3970	3970	10
597	20250121	094500	36292360	3970	3970	3970	3970	22
598	20250121	094400	36205020	3970	3970	3970	3970	2
599	20250121	094300	36197080	3950	3950	3950	3950	999
600	20250121	094200	32251030	3940	3940	3940	3940	565
601	20250121	094100	30024930	3955	3955	3955	3955	573
602	20250121	094000	27758715	3945	3950	3950	3945	101
603	20250121	093900	27359770	3950	3950	3950	3950	0
604	20250121	093800	27359770	3950	3950	3950	3950	0
605	20250121	093700	27359770	3950	3950	3950	3950	170
606	20250121	093600	26688270	3950	3970	3970	3950	31
607	20250121	093500	26565800	3950	3950	3950	3950	168
608	20250121	093400	25902200	3975	3950	3975	3950	101
609	20250121	093300	25503225	3975	3975	3975	3975	0
610	20250121	093200	25503225	3975	3975	3975	3975	2
611	20250121	093100	25495275	3985	3985	3985	3985	0
612	20250121	093000	25495275	3985	3985	3985	3985	0
613	20250121	092900	25495275	3985	3985	3985	3985	0
614	20250121	092800	25495275	3985	3985	3985	3985	0
615	20250121	092700	25495275	3985	3985	3985	3985	0
616	20250121	092600	25495275	3985	3985	3985	3985	0
617	20250121	092500	25495275	3985	3985	3985	3985	1
618	20250121	092400	25491290	3950	3955	3955	3950	100
619	20250121	092300	25095955	3990	3990	3990	3990	0
620	20250121	092200	25095955	3990	3970	3990	3970	998
621	20250121	092100	21133545	3970	3950	3970	3950	2254
622	20250121	092000	12195215	3950	3950	3950	3950	0
623	20250121	091900	12195215	3950	3950	3950	3950	246
624	20250121	091800	11223515	3960	3960	3960	3960	1
625	20250121	091700	11219555	3940	3940	3940	3940	210
626	20250121	091600	10392155	3960	3960	3960	3960	0
627	20250121	091500	10392155	3960	3960	3960	3960	0
628	20250121	091400	10392155	3960	3960	3960	3960	0
629	20250121	091300	10392155	3960	3960	3960	3960	0
630	20250121	091200	10392155	3960	3960	3960	3960	0
631	20250121	091100	10392155	3960	3960	3960	3960	1
632	20250121	091000	10388195	3955	3955	3955	3955	228
633	20250121	090900	9486455	3960	3960	3960	3960	0
634	20250121	090800	9486455	3960	3960	3960	3960	5
635	20250121	090700	9466655	3965	3965	3965	3965	0
636	20250121	090600	9466655	3965	3965	3965	3965	0
637	20250121	090500	9466655	3965	3965	3965	3965	1
638	20250121	090400	9462690	3920	3925	3925	3920	500
639	20250121	090300	7501165	3920	3935	3935	3920	1050
640	20250121	090200	3376230	3935	3935	3935	3935	0
641	20250121	090100	3376230	3935	3935	3935	3935	128
642	20250121	090000	2872550	3935	3935	3935	3935	730