KissMeData/054540/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	193800	1015099510	5030	5030	5030	5030	2669
3	20250122	193700	1015099510	5030	5030	5030	5030	0
4	20250122	193600	1015099510	5030	5030	5030	5030	0
5	20250122	193500	1015099510	5030	5030	5030	5030	0
6	20250122	193400	1015099510	5030	5030	5030	5030	0
7	20250122	193300	1015099510	5030	5030	5030	5030	0
8	20250122	193200	1015099510	5030	5030	5030	5030	0
9	20250122	193100	1015099510	5030	5030	5030	5030	0
10	20250122	193000	1015099510	5030	5030	5030	5030	0
11	20250122	192900	1015099510	5030	5030	5030	5030	0
12	20250122	192800	1015099510	5030	5030	5030	5030	0
13	20250122	192700	1015099510	5030	5030	5030	5030	0
14	20250122	192600	1015099510	5030	5030	5030	5030	0
15	20250122	192500	1015099510	5030	5030	5030	5030	0
16	20250122	192400	1015099510	5030	5030	5030	5030	0
17	20250122	192300	1015099510	5030	5030	5030	5030	0
18	20250122	192200	1015099510	5030	5030	5030	5030	0
19	20250122	192100	1015099510	5030	5030	5030	5030	0
20	20250122	192000	1015099510	5030	5030	5030	5030	0
21	20250122	191900	1015099510	5030	5030	5030	5030	0
22	20250122	191800	1015099510	5030	5030	5030	5030	0
23	20250122	191700	1015099510	5030	5030	5030	5030	0
24	20250122	191600	1015099510	5030	5030	5030	5030	0
25	20250122	191500	1015099510	5030	5030	5030	5030	0
26	20250122	191400	1015099510	5030	5030	5030	5030	0
27	20250122	191300	1015099510	5030	5030	5030	5030	0
28	20250122	191200	1015099510	5030	5030	5030	5030	0
29	20250122	191100	1015099510	5030	5030	5030	5030	0
30	20250122	191000	1015099510	5030	5030	5030	5030	0
31	20250122	190900	1015099510	5030	5030	5030	5030	0
32	20250122	190800	1015099510	5030	5030	5030	5030	2669
33	20250122	190700	1015099510	5030	5030	5030	5030	0
34	20250122	190600	1015099510	5030	5030	5030	5030	0
35	20250122	190500	1015099510	5030	5030	5030	5030	0
36	20250122	190400	1015099510	5030	5030	5030	5030	0
37	20250122	190300	1015099510	5030	5030	5030	5030	0
38	20250122	190200	1015099510	5030	5030	5030	5030	0
39	20250122	190100	1015099510	5030	5030	5030	5030	0
40	20250122	190000	1015099510	5030	5030	5030	5030	0
41	20250122	185900	1015099510	5030	5030	5030	5030	0
42	20250122	185800	1015099510	5030	5030	5030	5030	0
43	20250122	185700	1015099510	5030	5030	5030	5030	0
44	20250122	185600	1015099510	5030	5030	5030	5030	0
45	20250122	185500	1015099510	5030	5030	5030	5030	0
46	20250122	185400	1015099510	5030	5030	5030	5030	0
47	20250122	185300	1015099510	5030	5030	5030	5030	0
48	20250122	185200	1015099510	5030	5030	5030	5030	0
49	20250122	185100	1015099510	5030	5030	5030	5030	0
50	20250122	185000	1015099510	5030	5030	5030	5030	0
51	20250122	184900	1015099510	5030	5030	5030	5030	0
52	20250122	184800	1015099510	5030	5030	5030	5030	0
53	20250122	184700	1015099510	5030	5030	5030	5030	0
54	20250122	184600	1015099510	5030	5030	5030	5030	0
55	20250122	184500	1015099510	5030	5030	5030	5030	0
56	20250122	184400	1015099510	5030	5030	5030	5030	0
57	20250122	184300	1015099510	5030	5030	5030	5030	0
58	20250122	184200	1015099510	5030	5030	5030	5030	0
59	20250122	184100	1015099510	5030	5030	5030	5030	0
60	20250122	184000	1015099510	5030	5030	5030	5030	0
61	20250122	183900	1015099510	5030	5030	5030	5030	0
62	20250122	183800	1015099510	5030	5030	5030	5030	2669
63	20250122	183700	1015099510	5030	5030	5030	5030	0
64	20250122	183600	1015099510	5030	5030	5030	5030	0
65	20250122	183500	1015099510	5030	5030	5030	5030	0
66	20250122	183400	1015099510	5030	5030	5030	5030	0
67	20250122	183300	1015099510	5030	5030	5030	5030	0
68	20250122	183200	1015099510	5030	5030	5030	5030	0
69	20250122	183100	1015099510	5030	5030	5030	5030	0
70	20250122	183000	1015099510	5030	5030	5030	5030	0
71	20250122	182900	1015099510	5030	5030	5030	5030	0
72	20250122	182800	1015099510	5030	5030	5030	5030	0
73	20250122	182700	1015099510	5030	5030	5030	5030	0
74	20250122	182600	1015099510	5030	5030	5030	5030	0
75	20250122	182500	1015099510	5030	5030	5030	5030	0
76	20250122	182400	1015099510	5030	5030	5030	5030	0
77	20250122	182300	1015099510	5030	5030	5030	5030	0
78	20250122	182200	1015099510	5030	5030	5030	5030	0
79	20250122	182100	1015099510	5030	5030	5030	5030	0
80	20250122	182000	1015099510	5030	5030	5030	5030	0
81	20250122	181900	1015099510	5030	5030	5030	5030	0
82	20250122	181800	1015099510	5030	5030	5030	5030	0
83	20250122	181700	1015099510	5030	5030	5030	5030	0
84	20250122	181600	1015099510	5030	5030	5030	5030	0
85	20250122	181500	1015099510	5030	5030	5030	5030	0
86	20250122	181400	1015099510	5030	5030	5030	5030	0
87	20250122	181300	1015099510	5030	5030	5030	5030	0
88	20250122	181200	1015099510	5030	5030	5030	5030	0
89	20250122	181100	1015099510	5030	5030	5030	5030	0
90	20250122	181000	1015099510	5030	5030	5030	5030	0
91	20250122	180900	1015099510	5030	5030	5030	5030	0
92	20250122	180800	1015099510	5030	5030	5030	5030	2669
93	20250122	180700	1015099510	5030	5030	5030	5030	0
94	20250122	180600	1015099510	5030	5030	5030	5030	0
95	20250122	180500	1015099510	5030	5030	5030	5030	0
96	20250122	180400	1015099510	5030	5030	5030	5030	0
97	20250122	180300	1015099510	5030	5030	5030	5030	0
98	20250122	180200	1015099510	5030	5030	5030	5030	0
99	20250122	180100	1015099510	5030	5030	5030	5030	0
100	20250122	180000	1015099510	5030	5030	5030	5030	0
101	20250122	175900	1015099510	5030	5030	5030	5030	0
102	20250122	175800	1015099510	5030	5030	5030	5030	0
103	20250122	175700	1015099510	5030	5030	5030	5030	0
104	20250122	175600	1015099510	5030	5030	5030	5030	0
105	20250122	175500	1015099510	5030	5030	5030	5030	0
106	20250122	175400	1015099510	5030	5030	5030	5030	0
107	20250122	175300	1015099510	5030	5030	5030	5030	0
108	20250122	175200	1015099510	5030	5030	5030	5030	0
109	20250122	175100	1015099510	5030	5030	5030	5030	0
110	20250122	175000	1015099510	5030	5030	5030	5030	0
111	20250122	174900	1015099510	5030	5030	5030	5030	0
112	20250122	174800	1015099510	5030	5030	5030	5030	0
113	20250122	174700	1015099510	5030	5030	5030	5030	0
114	20250122	174600	1015099510	5030	5030	5030	5030	0
115	20250122	174500	1015099510	5030	5030	5030	5030	0
116	20250122	174400	1015099510	5030	5030	5030	5030	0
117	20250122	174300	1015099510	5030	5030	5030	5030	0
118	20250122	174200	1015099510	5030	5030	5030	5030	0
119	20250122	174100	1015099510	5030	5030	5030	5030	0
120	20250122	174000	1015099510	5030	5030	5030	5030	0
121	20250122	173900	1015099510	5030	5030	5030	5030	0
122	20250122	173800	1015099510	5030	5030	5030	5030	2669
123	20250122	173700	1015099510	5030	5030	5030	5030	0
124	20250122	173600	1015099510	5030	5030	5030	5030	0
125	20250122	173500	1015099510	5030	5030	5030	5030	0
126	20250122	173400	1015099510	5030	5030	5030	5030	0
127	20250122	173300	1015099510	5030	5030	5030	5030	0
128	20250122	173200	1015099510	5030	5030	5030	5030	0
129	20250122	173100	1015099510	5030	5030	5030	5030	0
130	20250122	173000	1015099510	5030	5030	5030	5030	0
131	20250122	172900	1015099510	5030	5030	5030	5030	0
132	20250122	172800	1015099510	5030	5030	5030	5030	0
133	20250122	172700	1015099510	5030	5030	5030	5030	0
134	20250122	172600	1015099510	5030	5030	5030	5030	0
135	20250122	172500	1015099510	5030	5030	5030	5030	0
136	20250122	172400	1015099510	5030	5030	5030	5030	0
137	20250122	172300	1015099510	5030	5030	5030	5030	0
138	20250122	172200	1015099510	5030	5030	5030	5030	0
139	20250122	172100	1015099510	5030	5030	5030	5030	0
140	20250122	172000	1015099510	5030	5030	5030	5030	0
141	20250122	171900	1015099510	5030	5030	5030	5030	0
142	20250122	171800	1015099510	5030	5030	5030	5030	0
143	20250122	171700	1015099510	5030	5030	5030	5030	0
144	20250122	171600	1015099510	5030	5030	5030	5030	0
145	20250122	171500	1015099510	5030	5030	5030	5030	0
146	20250122	171400	1015099510	5030	5030	5030	5030	0
147	20250122	171300	1015099510	5030	5030	5030	5030	0
148	20250122	171200	1015099510	5030	5030	5030	5030	0
149	20250122	171100	1015099510	5030	5030	5030	5030	0
150	20250122	171000	1015099510	5030	5030	5030	5030	0
151	20250122	170900	1015099510	5030	5030	5030	5030	0
152	20250122	170800	1015099510	5030	5030	5030	5030	2669
153	20250122	170700	1015099510	5030	5030	5030	5030	0
154	20250122	170600	1015099510	5030	5030	5030	5030	0
155	20250122	170500	1015099510	5030	5030	5030	5030	0
156	20250122	170400	1015099510	5030	5030	5030	5030	0
157	20250122	170300	1015099510	5030	5030	5030	5030	0
158	20250122	170200	1015099510	5030	5030	5030	5030	0
159	20250122	170100	1015099510	5030	5030	5030	5030	0
160	20250122	170000	1015099510	5030	5030	5030	5030	0
161	20250122	165900	1015099510	5030	5030	5030	5030	0
162	20250122	165800	1015099510	5030	5030	5030	5030	0
163	20250122	165700	1015099510	5030	5030	5030	5030	0
164	20250122	165600	1015099510	5030	5030	5030	5030	0
165	20250122	165500	1015099510	5030	5030	5030	5030	0
166	20250122	165400	1015099510	5030	5030	5030	5030	0
167	20250122	165300	1015099510	5030	5030	5030	5030	0
168	20250122	165200	1015099510	5030	5030	5030	5030	0
169	20250122	165100	1015099510	5030	5030	5030	5030	0
170	20250122	165000	1015099510	5030	5030	5030	5030	0
171	20250122	164900	1015099510	5030	5030	5030	5030	0
172	20250122	164800	1015099510	5030	5030	5030	5030	0
173	20250122	164700	1015099510	5030	5030	5030	5030	0
174	20250122	164600	1015099510	5030	5030	5030	5030	0
175	20250122	164500	1015099510	5030	5030	5030	5030	0
176	20250122	164400	1015099510	5030	5030	5030	5030	0
177	20250122	164300	1015099510	5030	5030	5030	5030	0
178	20250122	164200	1015099510	5030	5030	5030	5030	0
179	20250122	164100	1015099510	5030	5030	5030	5030	0
180	20250122	164000	1015099510	5030	5030	5030	5030	0
181	20250122	163900	1015099510	5030	5030	5030	5030	0
182	20250122	163800	1015099510	5030	5030	5030	5030	2669
183	20250122	163700	1015099510	5030	5030	5030	5030	0
184	20250122	163600	1015099510	5030	5030	5030	5030	0
185	20250122	163500	1015099510	5030	5030	5030	5030	0
186	20250122	163400	1015099510	5030	5030	5030	5030	0
187	20250122	163300	1015099510	5030	5030	5030	5030	0
188	20250122	163200	1015099510	5030	5030	5030	5030	0
189	20250122	163100	1015099510	5030	5030	5030	5030	0
190	20250122	163000	1015099510	5030	5030	5030	5030	0
191	20250122	162900	1015099510	5030	5030	5030	5030	0
192	20250122	162800	1015099510	5030	5030	5030	5030	0
193	20250122	162700	1015099510	5030	5030	5030	5030	0
194	20250122	162600	1015099510	5030	5030	5030	5030	0
195	20250122	162500	1015099510	5030	5030	5030	5030	0
196	20250122	162400	1015099510	5030	5030	5030	5030	0
197	20250122	162300	1015099510	5030	5030	5030	5030	0
198	20250122	162200	1015099510	5030	5030	5030	5030	0
199	20250122	162100	1015099510	5030	5030	5030	5030	0
200	20250122	162000	1015099510	5030	5030	5030	5030	0
201	20250122	161900	1015099510	5030	5030	5030	5030	0
202	20250122	161800	1015099510	5030	5030	5030	5030	0
203	20250122	161700	1015099510	5030	5030	5030	5030	0
204	20250122	161600	1015099510	5030	5030	5030	5030	0
205	20250122	161500	1015099510	5030	5030	5030	5030	0
206	20250122	161400	1015099510	5030	5030	5030	5030	0
207	20250122	161300	1015099510	5030	5030	5030	5030	0
208	20250122	161200	1015099510	5030	5030	5030	5030	0
209	20250122	161100	1015099510	5030	5030	5030	5030	0
210	20250122	161000	1015099510	5030	5030	5030	5030	0
211	20250122	160900	1015099510	5030	5030	5030	5030	0
212	20250122	160800	1015099510	5030	5030	5030	5030	2669
213	20250122	160700	1015099510	5030	5030	5030	5030	0
214	20250122	160600	1015099510	5030	5030	5030	5030	0
215	20250122	160500	1015099510	5030	5030	5030	5030	0
216	20250122	160400	1015099510	5030	5030	5030	5030	0
217	20250122	160300	1015099510	5030	5030	5030	5030	0
218	20250122	160200	1015099510	5030	5030	5030	5030	0
219	20250122	160100	1015099510	5030	5030	5030	5030	0
220	20250122	160000	1015099510	5030	5030	5030	5030	0
221	20250122	155900	1015099510	5030	5030	5030	5030	0
222	20250122	155800	1015099510	5030	5030	5030	5030	0
223	20250122	155700	1015099510	5030	5030	5030	5030	0
224	20250122	155600	1015099510	5030	5030	5030	5030	0
225	20250122	155500	1015099510	5030	5030	5030	5030	0
226	20250122	155400	1015099510	5030	5030	5030	5030	0
227	20250122	155300	1015099510	5030	5030	5030	5030	0
228	20250122	155200	1015099510	5030	5030	5030	5030	0
229	20250122	155100	1015099510	5030	5030	5030	5030	0
230	20250122	155000	1015099510	5030	5030	5030	5030	0
231	20250122	154900	1015099510	5030	5030	5030	5030	0
232	20250122	154800	1015099510	5030	5030	5030	5030	0
233	20250122	154700	1015099510	5030	5030	5030	5030	0
234	20250122	154600	1015099510	5030	5030	5030	5030	0
235	20250122	154500	1015099510	5030	5030	5030	5030	0
236	20250122	154400	1015099510	5030	5030	5030	5030	0
237	20250122	154300	1015099510	5030	5030	5030	5030	0
238	20250122	154200	1015099510	5030	5030	5030	5030	0
239	20250122	154100	1015099510	5030	5030	5030	5030	0
240	20250122	154000	1015099510	5030	5030	5030	5030	0
241	20250122	153900	1015099510	5030	5030	5030	5030	0
242	20250122	153800	1015099510	5030	5030	5030	5030	2669
243	20250122	153700	1015099510	5030	5030	5030	5030	0
244	20250122	153600	1015099510	5030	5030	5030	5030	0
245	20250122	153500	1015099510	5030	5030	5030	5030	0
246	20250122	153400	1015099510	5030	5030	5030	5030	0
247	20250122	153300	1015099510	5030	5030	5030	5030	0
248	20250122	153200	1015099510	5030	5030	5030	5030	0
249	20250122	153100	1015099510	5030	5030	5030	5030	0
250	20250122	153000	1015099510	5030	5030	5030	5030	2669
251	20250122	152900	1001674440	5030	5030	5030	5030	0
252	20250122	152800	1001674440	5030	5030	5030	5030	0
253	20250122	152700	1001674440	5030	5030	5030	5030	0
254	20250122	152600	1001674440	5030	5030	5030	5030	0
255	20250122	152500	1001674440	5030	5030	5030	5030	0
256	20250122	152400	1001674440	5030	5030	5030	5030	0
257	20250122	152300	1001674440	5030	5030	5030	5030	0
258	20250122	152200	1001674440	5030	5030	5030	5030	0
259	20250122	152100	1001674440	5030	5030	5030	5030	0
260	20250122	152000	1001674440	5030	5030	5030	5030	0
261	20250122	151900	1001674440	5030	5030	5030	4990	368
262	20250122	151800	999825060	5030	5030	5030	4995	205
263	20250122	151700	998796360	5030	5030	5030	5030	230
264	20250122	151600	997639460	5030	5030	5030	5030	125
265	20250122	151500	997010710	5030	5030	5030	5030	501
266	20250122	151400	994490680	5030	5010	5030	5010	3001
267	20250122	151300	979449690	5010	4990	5010	4990	343
268	20250122	151200	977738100	5010	5010	5010	5010	0
269	20250122	151100	977738100	5010	4985	5010	4985	530
270	20250122	151000	975093850	4980	4970	4980	4970	17
271	20250122	150900	975009200	4970	4970	4970	4970	3721
272	20250122	150800	956515830	4975	4975	4975	4970	3
273	20250122	150700	956500910	4970	4980	4980	4970	1238
274	20250122	150600	950344340	4980	4975	4980	4975	2
275	20250122	150500	950334385	4980	4985	4985	4980	1652
276	20250122	150400	942107180	4990	4990	4990	4990	128
277	20250122	150300	941468460	4990	4990	4990	4980	1411
278	20250122	150200	934439600	4990	4980	4990	4980	95
279	20250122	150100	933966245	4985	4985	4985	4985	30
280	20250122	150000	933816695	4980	4980	4985	4980	957
281	20250122	145900	929048560	4980	4985	4985	4980	22
282	20250122	145800	928938900	4980	4990	4990	4980	780
283	20250122	145700	925049115	4985	4985	4985	4985	0
284	20250122	145600	925049115	4985	4985	4985	4985	35
285	20250122	145500	924874640	4985	4995	4995	4985	1169
286	20250122	145400	919036780	4995	5010	5010	4995	2556
287	20250122	145300	906253120	5000	5000	5000	5000	0
288	20250122	145200	906253120	5000	5000	5000	5000	0
289	20250122	145100	906253120	5000	5010	5010	5000	531
290	20250122	145000	903592850	5010	5010	5010	5010	13
291	20250122	144900	903527720	5010	5010	5010	5010	0
292	20250122	144800	903527720	5010	5010	5010	5010	0
293	20250122	144700	903527720	5010	5010	5010	5010	0
294	20250122	144600	903527720	5010	5010	5010	5010	53
295	20250122	144500	903262190	5010	5020	5020	5010	2202
296	20250122	144400	892228170	5020	5030	5030	5020	1024
297	20250122	144300	887082690	5030	5030	5040	5030	141
298	20250122	144200	886372090	5030	5030	5030	5030	0
299	20250122	144100	886372090	5030	5030	5030	5030	2
300	20250122	144000	886362030	5030	5040	5040	5030	392
301	20250122	143900	884389280	5040	5060	5060	5040	152
302	20250122	143800	883620180	5030	5030	5030	5030	5
303	20250122	143700	883595030	5030	5030	5030	5030	0
304	20250122	143600	883595030	5030	5030	5030	5030	0
305	20250122	143500	883595030	5030	5030	5030	5030	0
306	20250122	143400	883595030	5030	5060	5060	5020	175
307	20250122	143300	882709600	5020	5020	5020	5020	0
308	20250122	143200	882709600	5020	5020	5020	5020	0
309	20250122	143100	882709600	5020	5020	5020	5020	0
310	20250122	143000	882709600	5020	5030	5030	5020	2
311	20250122	142900	882699550	5020	5020	5020	5020	3
312	20250122	142800	882684490	5020	5070	5070	5020	2
313	20250122	142700	882674400	5020	5030	5030	5020	502
314	20250122	142600	880149360	5030	5030	5030	5030	2
315	20250122	142500	880139300	5030	5030	5030	5030	22
316	20250122	142400	880028640	5060	5030	5060	5030	501
317	20250122	142300	877508580	5030	5030	5030	5030	0
318	20250122	142200	877508580	5030	5060	5060	5030	237
319	20250122	142100	876312360	5060	5060	5060	5060	0
320	20250122	142000	876312360	5060	5060	5060	5060	0
321	20250122	141900	876312360	5060	5060	5060	5060	0
322	20250122	141800	876312360	5060	5060	5060	5060	113
323	20250122	141700	875740580	5060	5060	5060	5060	0
324	20250122	141600	875740580	5060	5060	5060	5060	0
325	20250122	141500	875740580	5060	5060	5060	5060	0
326	20250122	141400	875740580	5060	5060	5060	5060	154
327	20250122	141300	874961340	5070	5070	5070	5070	0
328	20250122	141200	874961340	5070	5070	5070	5070	0
329	20250122	141100	874961340	5070	5070	5070	5070	96
330	20250122	141000	874474620	5060	5060	5060	5060	445
331	20250122	140900	872222920	5060	5060	5060	5060	0
332	20250122	140800	872222920	5060	5060	5060	5060	0
333	20250122	140700	872222920	5060	5050	5060	5050	169
334	20250122	140600	871367800	5030	5030	5030	5030	340
335	20250122	140500	869657600	5060	5060	5060	5060	0
336	20250122	140400	869657600	5060	5060	5060	5060	0
337	20250122	140300	869657600	5060	5060	5060	5060	0
338	20250122	140200	869657600	5060	5060	5060	5060	0
339	20250122	140100	869657600	5060	5060	5060	5060	0
340	20250122	140000	869657600	5060	5060	5060	5060	0
341	20250122	135900	869657600	5060	5040	5060	5000	705
342	20250122	135800	866110100	5060	5060	5060	5060	0
343	20250122	135700	866110100	5060	5060	5060	5060	5
344	20250122	135600	866084800	5050	5050	5050	5050	0
345	20250122	135500	866084800	5050	5050	5050	5050	310
346	20250122	135400	864519300	5050	5050	5050	5050	0
347	20250122	135300	864519300	5050	5050	5050	5050	0
348	20250122	135200	864519300	5050	5050	5050	5050	0
349	20250122	135100	864519300	5050	5050	5050	5050	0
350	20250122	135000	864519300	5050	5050	5050	5050	0
351	20250122	134900	864519300	5050	5050	5050	5050	0
352	20250122	134800	864519300	5050	5050	5050	5050	117
353	20250122	134700	863928450	5050	5050	5050	5050	0
354	20250122	134600	863928450	5050	5020	5050	5020	2800
355	20250122	134500	849799710	5020	5020	5020	5020	0
356	20250122	134400	849799710	5020	5020	5020	5020	34
357	20250122	134300	849629030	5020	5010	5020	5010	221
358	20250122	134200	848520240	4980	4990	4990	4980	1234
359	20250122	134100	842372000	5020	5050	5050	4975	8885
360	20250122	134000	797999095	5050	5050	5050	5050	1
361	20250122	133900	797994045	5030	5030	5030	5030	0
362	20250122	133800	797994045	5030	5030	5030	5030	0
363	20250122	133700	797994045	5030	5040	5040	5030	557
364	20250122	133600	795188165	5060	5060	5060	5060	0
365	20250122	133500	795188165	5060	5040	5060	5040	51
366	20250122	133400	794931105	5040	5050	5050	5040	11
367	20250122	133300	794875655	5050	5050	5050	5050	0
368	20250122	133200	794875655	5050	5050	5050	5050	2000
369	20250122	133100	784775655	5060	5060	5060	5060	360
370	20250122	133000	782954055	5070	5070	5070	5070	122
371	20250122	132900	782335515	5070	5070	5070	5070	0
372	20250122	132800	782335515	5070	5090	5090	5070	451
373	20250122	132700	780048805	5080	5080	5080	5080	50
374	20250122	132600	779794805	5070	5070	5070	5070	20
375	20250122	132500	779693405	5100	5100	5100	5100	1
376	20250122	132400	779688305	5080	5100	5130	5080	4355
377	20250122	132300	757537135	5130	5100	5130	5100	1294
378	20250122	132200	750919255	5100	5100	5100	5090	5950
379	20250122	132100	720574305	5100	5070	5100	5070	2853
380	20250122	132000	706062475	5060	5060	5060	5060	50
381	20250122	131900	705809475	5060	5060	5060	5060	50
382	20250122	131800	705556475	5060	5050	5060	5050	151
383	20250122	131700	704793415	5050	5050	5050	5050	100
384	20250122	131600	704288415	5060	5060	5060	5060	1
385	20250122	131500	704283355	5050	5060	5060	5050	401
386	20250122	131400	702258295	5050	5050	5050	5050	9
387	20250122	131300	702212845	5050	5050	5050	5050	2
388	20250122	131200	702202745	5060	5060	5060	5060	0
389	20250122	131100	702202745	5060	5060	5060	5060	0
390	20250122	131000	702202745	5060	5060	5060	5060	1
391	20250122	130900	702197685	5050	5050	5050	5050	530
392	20250122	130800	699521185	5050	5050	5050	5050	1130
393	20250122	130700	693814685	5050	5050	5050	5050	2
394	20250122	130600	693804585	5060	5070	5070	5060	290
395	20250122	130500	692337175	5060	5060	5060	5060	200
396	20250122	130400	691325175	5060	5060	5060	5060	250
397	20250122	130300	690060175	5090	5090	5090	5090	0
398	20250122	130200	690060175	5090	5090	5090	5090	0
399	20250122	130100	690060175	5090	5090	5090	5090	0
400	20250122	130000	690060175	5090	5090	5090	5090	0
401	20250122	125900	690060175	5090	5050	5090	5050	305
402	20250122	125800	688512045	5050	5050	5050	5050	0
403	20250122	125700	688512045	5050	5050	5050	5050	10
404	20250122	125600	688461545	5050	5090	5090	5050	4984
405	20250122	125500	663252985	5090	5050	5090	5050	251
406	20250122	125400	661977875	5050	5060	5060	5050	1000
407	20250122	125300	656926355	5060	5060	5060	5060	500
408	20250122	125200	654396355	5090	5090	5090	5090	60
409	20250122	125100	654090955	5090	5080	5090	5080	3915
410	20250122	125000	634165465	5080	5050	5080	5050	466
411	20250122	124900	631812135	5050	5050	5050	5050	300
412	20250122	124800	630297135	5090	5050	5090	5050	1057
413	20250122	124700	624957715	5080	5060	5080	5060	1584
414	20250122	124600	616913555	5060	5060	5060	5060	0
415	20250122	124500	616913555	5060	5080	5080	5060	4
416	20250122	124400	616893295	5050	5050	5050	5050	0
417	20250122	124300	616893295	5050	5050	5050	5050	0
418	20250122	124200	616893295	5050	5050	5050	5050	20
419	20250122	124100	616792295	5050	5060	5080	5050	3321
420	20250122	124000	599950715	5080	5080	5080	5080	20
421	20250122	123900	599849115	5080	5060	5080	5060	3794
422	20250122	123800	580588405	5050	5050	5050	5050	700
423	20250122	123700	577053405	5050	5050	5050	5050	0
424	20250122	123600	577053405	5050	5050	5050	5050	1853
425	20250122	123500	567695755	5050	5050	5050	5050	199
426	20250122	123400	566690805	5020	5020	5020	5020	0
427	20250122	123300	566690805	5020	5020	5020	5020	5
428	20250122	123200	566665705	5020	5020	5020	5020	0
429	20250122	123100	566665705	5020	5020	5020	5020	0
430	20250122	123000	566665705	5020	5020	5020	5020	0
431	20250122	122900	566665705	5020	5020	5020	5020	5
432	20250122	122800	566640605	5020	5020	5020	5020	0
433	20250122	122700	566640605	5020	5020	5020	5020	0
434	20250122	122600	566640605	5020	5020	5020	5020	0
435	20250122	122500	566640605	5020	5020	5020	5020	0
436	20250122	122400	566640605	5020	5030	5050	5020	1611
437	20250122	122300	558535155	5020	5020	5020	5020	2
438	20250122	122200	558525115	5020	5020	5020	5020	162
439	20250122	122100	557711875	5020	5020	5020	5020	0
440	20250122	122000	557711875	5020	5020	5020	5020	0
441	20250122	121900	557711875	5020	5020	5020	5020	0
442	20250122	121800	557711875	5020	5020	5020	5020	0
443	20250122	121700	557711875	5020	5020	5020	5020	0
444	20250122	121600	557711875	5020	5010	5020	5010	41
445	20250122	121500	557506085	5010	5010	5010	5010	1400
446	20250122	121400	550492085	5030	5030	5030	5030	47
447	20250122	121300	550255675	5010	5040	5040	5010	2115
448	20250122	121200	539630335	5050	5050	5050	5050	0
449	20250122	121100	539630335	5050	5050	5050	5050	0
450	20250122	121000	539630335	5050	5040	5050	5040	1001
451	20250122	120900	534575295	5040	5040	5040	5040	0
452	20250122	120800	534575295	5040	5040	5040	5040	99
453	20250122	120700	534076335	5040	5040	5040	5040	4
454	20250122	120600	534056175	5050	5050	5050	5050	0
455	20250122	120500	534056175	5050	5050	5050	5050	1
456	20250122	120400	534051125	5030	5030	5040	5030	799
457	20250122	120300	530029155	5030	5030	5030	5030	0
458	20250122	120200	530029155	5030	5030	5030	5030	0
459	20250122	120100	530029155	5030	5020	5030	5020	1075
460	20250122	120000	524622455	5030	5030	5030	5030	8
461	20250122	115900	524582215	5020	5020	5020	5020	0
462	20250122	115800	524582215	5020	5020	5020	5020	0
463	20250122	115700	524582215	5020	5020	5020	5020	0
464	20250122	115600	524582215	5020	5020	5020	5020	0
465	20250122	115500	524582215	5020	5020	5020	5020	1
466	20250122	115400	524577195	5020	5020	5020	5020	2
467	20250122	115300	524567155	5010	5010	5010	5010	20
468	20250122	115200	524466955	5030	5030	5030	5030	0
469	20250122	115100	524466955	5030	5030	5030	5030	44
470	20250122	115000	524245635	5030	5030	5030	5030	0
471	20250122	114900	524245635	5030	5030	5030	5030	0
472	20250122	114800	524245635	5030	5030	5030	5030	0
473	20250122	114700	524245635	5030	5030	5030	5030	9
474	20250122	114600	524200365	5010	5010	5010	5010	174
475	20250122	114500	523328625	5020	5020	5020	5020	326
476	20250122	114400	521692105	5030	5030	5030	5030	61
477	20250122	114300	521385275	5010	5010	5010	5010	0
478	20250122	114200	521385275	5010	5010	5010	5010	0
479	20250122	114100	521385275	5010	5020	5020	5010	4750
480	20250122	114000	497587035	5020	5020	5020	5020	800
481	20250122	113900	493571035	5030	5030	5030	5030	1183
482	20250122	113800	487620545	5030	5030	5030	5030	100
483	20250122	113700	487117545	5030	5030	5030	5030	260
484	20250122	113600	485809745	5030	5030	5030	5030	881
485	20250122	113500	481378315	5030	5030	5030	5030	175
486	20250122	113400	480498065	5030	5030	5030	5030	0
487	20250122	113300	480498065	5030	5030	5030	5030	0
488	20250122	113200	480498065	5030	5030	5030	5030	100
489	20250122	113100	479995065	5030	5030	5030	5030	0
490	20250122	113000	479995065	5030	5030	5030	5030	854
491	20250122	112900	475699445	5040	5040	5040	5040	123
492	20250122	112800	475079525	5070	5070	5070	5070	0
493	20250122	112700	475079525	5070	5070	5070	5070	0
494	20250122	112600	475079525	5070	5070	5070	5070	1
495	20250122	112500	475074455	5050	5050	5050	5050	0
496	20250122	112400	475074455	5050	5050	5050	5050	0
497	20250122	112300	475074455	5050	5050	5050	5050	0
498	20250122	112200	475074455	5050	5050	5050	5050	50
499	20250122	112100	474821955	5080	5070	5080	5070	7
500	20250122	112000	474786425	5070	5070	5070	5070	199
501	20250122	111900	473777495	5080	5080	5080	5080	0
502	20250122	111800	473777495	5080	5080	5080	5080	0
503	20250122	111700	473777495	5080	5060	5080	5060	32
504	20250122	111600	473615515	5040	5040	5040	5040	0
505	20250122	111500	473615515	5040	5040	5040	5040	104
506	20250122	111400	473091355	5040	5040	5040	5040	500
507	20250122	111300	470571355	5040	5040	5040	5040	0
508	20250122	111200	470571355	5040	5060	5080	5040	775
509	20250122	111100	466657355	5080	5080	5080	5080	0
510	20250122	111000	466657355	5080	5080	5080	5080	706
511	20250122	110900	463070875	5080	5070	5080	5070	400
512	20250122	110800	461041595	5070	5060	5070	5060	120
513	20250122	110700	460434155	5030	5050	5060	5030	476
514	20250122	110600	458028255	5060	5060	5060	5060	0
515	20250122	110500	458028255	5060	5060	5060	5060	396
516	20250122	110400	456024495	5060	5060	5060	5040	2008
517	20250122	110300	445900155	5060	5050	5060	5050	5002
518	20250122	110200	420640035	5050	5050	5050	5050	93
519	20250122	110100	420170385	5040	5040	5040	5040	3429
520	20250122	110000	402888225	5040	5040	5040	5040	0
521	20250122	105900	402888225	5040	5040	5040	5040	99
522	20250122	105800	402389265	5040	5040	5040	5040	0
523	20250122	105700	402389265	5040	5030	5040	5030	1100
524	20250122	105600	396854855	5020	5010	5020	5010	1431
525	20250122	105500	389682945	5010	5000	5010	5000	169
526	20250122	105400	388836755	5010	5010	5010	5010	0
527	20250122	105300	388836755	5010	5010	5010	5010	0
528	20250122	105200	388836755	5010	5010	5010	5010	800
529	20250122	105100	384828755	5000	5000	5000	5000	0
530	20250122	105000	384828755	5000	5000	5000	5000	0
531	20250122	104900	384828755	5000	5000	5000	5000	0
532	20250122	104800	384828755	5000	5000	5000	5000	1034
533	20250122	104700	379658755	5000	4990	5000	4990	3070
534	20250122	104600	364338555	4980	4980	4980	4980	0
535	20250122	104500	364338555	4980	4980	4980	4980	0
536	20250122	104400	364338555	4980	4985	4985	4980	42
537	20250122	104300	364129195	4980	4980	4980	4980	225
538	20250122	104200	363008695	4980	4980	4980	4980	0
539	20250122	104100	363008695	4980	4990	4990	4980	80
540	20250122	104000	362609595	4995	4995	4995	4995	888
541	20250122	103900	358174035	4990	4990	4990	4990	3
542	20250122	103800	358159065	4975	4975	4975	4975	1
543	20250122	103700	358154090	4975	4990	4990	4975	407
544	20250122	103600	356127285	4990	4980	4990	4980	148
545	20250122	103500	355389175	4990	4990	4990	4990	0
546	20250122	103400	355389175	4990	4990	4990	4990	30
547	20250122	103300	355239475	4990	4995	4995	4990	11
548	20250122	103200	355184570	4990	4990	4990	4990	2
549	20250122	103100	355174590	4990	4990	4990	4990	90
550	20250122	103000	354725490	4985	4975	4985	4975	1576
551	20250122	102900	346882660	4975	4975	4975	4975	63
552	20250122	102800	346569235	4980	4980	4980	4980	144
553	20250122	102700	345852115	4980	4980	4980	4980	0
554	20250122	102600	345852115	4980	4985	4985	4980	78
555	20250122	102500	345463295	4980	4980	4980	4980	121
556	20250122	102400	344860715	4980	4965	4980	4965	669
557	20250122	102300	341537380	4950	4965	4965	4950	82
558	20250122	102200	341131405	4960	4960	4960	4960	912
559	20250122	102100	336607885	4960	4960	4960	4960	2
560	20250122	102000	336597965	4960	4955	4960	4955	51
561	20250122	101900	336345255	4955	4945	4955	4935	1046
562	20250122	101800	331176325	4935	4940	4940	4935	919
563	20250122	101700	326637460	4940	4935	4940	4935	631
564	20250122	101600	323522475	4935	4935	4935	4935	250
565	20250122	101500	322288725	4935	4935	4935	4935	2000
566	20250122	101400	312418725	4995	4995	4995	4995	0
567	20250122	101300	312418725	4995	4945	4995	4925	10740
568	20250122	101200	259401590	4945	4955	4955	4940	4900
569	20250122	101100	235153790	4955	4960	4960	4955	368
570	20250122	101000	233330175	4980	4980	4980	4980	100
571	20250122	100900	232832175	5000	5000	5000	5000	0
572	20250122	100800	232832175	5000	4970	5020	4970	679
573	20250122	100700	229449515	4970	4945	4970	4945	239
574	20250122	100600	228266760	4970	4970	4970	4970	67
575	20250122	100500	227933770	4945	4955	4970	4945	3624
576	20250122	100400	209949235	4960	4960	4960	4960	0
577	20250122	100300	209949235	4960	4960	4960	4960	0
578	20250122	100200	209949235	4960	4945	4960	4945	70
579	20250122	100100	209602065	4945	4945	4945	4945	0
580	20250122	100000	209602065	4945	4950	4950	4945	331
581	20250122	095900	207964770	4950	4965	4965	4950	1700
582	20250122	095800	199542420	4965	4970	4970	4960	1225
583	20250122	095700	193465060	4980	4980	4980	4980	100
584	20250122	095600	192967060	4980	4980	4980	4980	3
585	20250122	095500	192952120	4960	4960	4960	4960	0
586	20250122	095400	192952120	4960	4965	4965	4960	1021
587	20250122	095300	187887285	4965	4965	4965	4960	756
588	20250122	095200	184136285	4970	4980	4980	4970	2635
589	20250122	095100	171022155	4985	4995	4995	4985	528
590	20250122	095000	168388605	5020	5020	5020	5020	0
591	20250122	094900	168388605	5020	5020	5020	5020	350
592	20250122	094800	166631605	5020	4990	5020	4990	570
593	20250122	094700	163783785	4990	5000	5000	4990	556
594	20250122	094600	161008240	5000	4995	5000	4995	11
595	20250122	094500	160953290	5000	5000	5000	4995	61
596	20250122	094400	160648540	4995	4995	4995	4995	33
597	20250122	094300	160483705	4995	4995	4995	4995	235
598	20250122	094200	159309880	4995	4995	4995	4995	110
599	20250122	094100	158760430	4995	4995	4995	4995	0
600	20250122	094000	158760430	4995	5000	5000	4995	150
601	20250122	093900	158010880	5000	5000	5000	5000	140
602	20250122	093800	157310880	5000	5010	5010	5000	2300
603	20250122	093700	145808880	5040	5040	5040	5040	0
604	20250122	093600	145808880	5040	5040	5040	5040	0
605	20250122	093500	145808880	5040	5040	5040	5040	0
606	20250122	093400	145808880	5040	5040	5040	5040	2
607	20250122	093300	145798800	5040	5000	5040	5000	1220
608	20250122	093200	139690800	5000	5000	5000	5000	815
609	20250122	093100	135615800	5000	5020	5020	5000	1273
610	20250122	093000	129242640	5050	5050	5050	5050	33
611	20250122	092900	129075990	5040	5020	5040	5020	1249
612	20250122	092800	122801030	5020	5020	5020	5020	1500
613	20250122	092700	115271030	5020	5020	5020	5020	200
614	20250122	092600	114267030	5040	5040	5040	5040	2068
615	20250122	092500	103844310	5030	5060	5060	5020	1426
616	20250122	092400	96671540	5060	5060	5060	5060	716
617	20250122	092300	93048580	5030	5030	5030	5030	0
618	20250122	092200	93048580	5030	5030	5030	5030	50
619	20250122	092100	92797080	5020	5020	5020	5020	11
620	20250122	092000	92741860	5050	5040	5050	5010	810
621	20250122	091900	88662340	5040	5060	5060	5030	209
622	20250122	091800	87606710	5060	5030	5060	5030	397
623	20250122	091700	85602510	5020	5030	5030	5020	797
624	20250122	091600	81601170	5050	5030	5060	5020	737
625	20250122	091500	77892870	5030	5050	5100	5030	1524
626	20250122	091400	70186810	5110	5110	5110	5110	1
627	20250122	091300	70181700	5050	5040	5120	5040	4274
628	20250122	091200	48473100	5040	5030	5040	5030	732
629	20250122	091100	44785260	5030	5030	5030	5020	928
630	20250122	091000	40122710	5030	5030	5030	5030	200
631	20250122	090900	39116710	5050	5050	5050	5050	1
632	20250122	090800	39111660	5030	5040	5040	5030	769
633	20250122	090700	35243290	5050	5050	5050	5050	1513
634	20250122	090600	27602640	5050	5020	5050	5020	977
635	20250122	090500	22687130	5020	5050	5050	5020	601
636	20250122	090400	19660060	5050	5050	5050	5050	100
637	20250122	090300	19155060	5050	5090	5090	5050	59
638	20250122	090200	18854960	5090	5050	5090	5050	661
639	20250122	090100	15507970	5050	5020	5050	5020	58
640	20250122	090000	15215670	5040	5050	5090	5040	2911