KissMeData/053280/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	193600	576383110	4465	4465	4465	4465	1772
3	20250122	193500	576383110	4465	4465	4465	4465	0
4	20250122	193400	576383110	4465	4465	4465	4465	0
5	20250122	193300	576383110	4465	4465	4465	4465	0
6	20250122	193200	576383110	4465	4465	4465	4465	0
7	20250122	193100	576383110	4465	4465	4465	4465	0
8	20250122	193000	576383110	4465	4465	4465	4465	0
9	20250122	192900	576383110	4465	4465	4465	4465	0
10	20250122	192800	576383110	4465	4465	4465	4465	0
11	20250122	192700	576383110	4465	4465	4465	4465	0
12	20250122	192600	576383110	4465	4465	4465	4465	0
13	20250122	192500	576383110	4465	4465	4465	4465	0
14	20250122	192400	576383110	4465	4465	4465	4465	0
15	20250122	192300	576383110	4465	4465	4465	4465	0
16	20250122	192200	576383110	4465	4465	4465	4465	0
17	20250122	192100	576383110	4465	4465	4465	4465	0
18	20250122	192000	576383110	4465	4465	4465	4465	0
19	20250122	191900	576383110	4465	4465	4465	4465	0
20	20250122	191800	576383110	4465	4465	4465	4465	0
21	20250122	191700	576383110	4465	4465	4465	4465	0
22	20250122	191600	576383110	4465	4465	4465	4465	0
23	20250122	191500	576383110	4465	4465	4465	4465	0
24	20250122	191400	576383110	4465	4465	4465	4465	0
25	20250122	191300	576383110	4465	4465	4465	4465	0
26	20250122	191200	576383110	4465	4465	4465	4465	0
27	20250122	191100	576383110	4465	4465	4465	4465	0
28	20250122	191000	576383110	4465	4465	4465	4465	0
29	20250122	190900	576383110	4465	4465	4465	4465	0
30	20250122	190800	576383110	4465	4465	4465	4465	0
31	20250122	190700	576383110	4465	4465	4465	4465	0
32	20250122	190600	576383110	4465	4465	4465	4465	1772
33	20250122	190500	576383110	4465	4465	4465	4465	0
34	20250122	190400	576383110	4465	4465	4465	4465	0
35	20250122	190300	576383110	4465	4465	4465	4465	0
36	20250122	190200	576383110	4465	4465	4465	4465	0
37	20250122	190100	576383110	4465	4465	4465	4465	0
38	20250122	190000	576383110	4465	4465	4465	4465	0
39	20250122	185900	576383110	4465	4465	4465	4465	0
40	20250122	185800	576383110	4465	4465	4465	4465	0
41	20250122	185700	576383110	4465	4465	4465	4465	0
42	20250122	185600	576383110	4465	4465	4465	4465	0
43	20250122	185500	576383110	4465	4465	4465	4465	0
44	20250122	185400	576383110	4465	4465	4465	4465	0
45	20250122	185300	576383110	4465	4465	4465	4465	0
46	20250122	185200	576383110	4465	4465	4465	4465	0
47	20250122	185100	576383110	4465	4465	4465	4465	0
48	20250122	185000	576383110	4465	4465	4465	4465	0
49	20250122	184900	576383110	4465	4465	4465	4465	0
50	20250122	184800	576383110	4465	4465	4465	4465	0
51	20250122	184700	576383110	4465	4465	4465	4465	0
52	20250122	184600	576383110	4465	4465	4465	4465	0
53	20250122	184500	576383110	4465	4465	4465	4465	0
54	20250122	184400	576383110	4465	4465	4465	4465	0
55	20250122	184300	576383110	4465	4465	4465	4465	0
56	20250122	184200	576383110	4465	4465	4465	4465	0
57	20250122	184100	576383110	4465	4465	4465	4465	0
58	20250122	184000	576383110	4465	4465	4465	4465	0
59	20250122	183900	576383110	4465	4465	4465	4465	0
60	20250122	183800	576383110	4465	4465	4465	4465	0
61	20250122	183700	576383110	4465	4465	4465	4465	0
62	20250122	183600	576383110	4465	4465	4465	4465	1772
63	20250122	183500	576383110	4465	4465	4465	4465	0
64	20250122	183400	576383110	4465	4465	4465	4465	0
65	20250122	183300	576383110	4465	4465	4465	4465	0
66	20250122	183200	576383110	4465	4465	4465	4465	0
67	20250122	183100	576383110	4465	4465	4465	4465	0
68	20250122	183000	576383110	4465	4465	4465	4465	0
69	20250122	182900	576383110	4465	4465	4465	4465	0
70	20250122	182800	576383110	4465	4465	4465	4465	0
71	20250122	182700	576383110	4465	4465	4465	4465	0
72	20250122	182600	576383110	4465	4465	4465	4465	0
73	20250122	182500	576383110	4465	4465	4465	4465	0
74	20250122	182400	576383110	4465	4465	4465	4465	0
75	20250122	182300	576383110	4465	4465	4465	4465	0
76	20250122	182200	576383110	4465	4465	4465	4465	0
77	20250122	182100	576383110	4465	4465	4465	4465	0
78	20250122	182000	576383110	4465	4465	4465	4465	0
79	20250122	181900	576383110	4465	4465	4465	4465	0
80	20250122	181800	576383110	4465	4465	4465	4465	0
81	20250122	181700	576383110	4465	4465	4465	4465	0
82	20250122	181600	576383110	4465	4465	4465	4465	0
83	20250122	181500	576383110	4465	4465	4465	4465	0
84	20250122	181400	576383110	4465	4465	4465	4465	0
85	20250122	181300	576383110	4465	4465	4465	4465	0
86	20250122	181200	576383110	4465	4465	4465	4465	0
87	20250122	181100	576383110	4465	4465	4465	4465	0
88	20250122	181000	576383110	4465	4465	4465	4465	0
89	20250122	180900	576383110	4465	4465	4465	4465	0
90	20250122	180800	576383110	4465	4465	4465	4465	0
91	20250122	180700	576383110	4465	4465	4465	4465	0
92	20250122	180600	576383110	4465	4465	4465	4465	1772
93	20250122	180500	576383110	4465	4465	4465	4465	0
94	20250122	180400	576383110	4465	4465	4465	4465	0
95	20250122	180300	576383110	4465	4465	4465	4465	0
96	20250122	180200	576383110	4465	4465	4465	4465	0
97	20250122	180100	576383110	4465	4465	4465	4465	0
98	20250122	180000	576383110	4465	4465	4465	4465	0
99	20250122	175900	576383110	4465	4465	4465	4465	0
100	20250122	175800	576383110	4465	4465	4465	4465	0
101	20250122	175700	576383110	4465	4465	4465	4465	0
102	20250122	175600	576383110	4465	4465	4465	4465	0
103	20250122	175500	576383110	4465	4465	4465	4465	0
104	20250122	175400	576383110	4465	4465	4465	4465	0
105	20250122	175300	576383110	4465	4465	4465	4465	0
106	20250122	175200	576383110	4465	4465	4465	4465	0
107	20250122	175100	576383110	4465	4465	4465	4465	0
108	20250122	175000	576383110	4465	4465	4465	4465	0
109	20250122	174900	576383110	4465	4465	4465	4465	0
110	20250122	174800	576383110	4465	4465	4465	4465	0
111	20250122	174700	576383110	4465	4465	4465	4465	0
112	20250122	174600	576383110	4465	4465	4465	4465	0
113	20250122	174500	576383110	4465	4465	4465	4465	0
114	20250122	174400	576383110	4465	4465	4465	4465	0
115	20250122	174300	576383110	4465	4465	4465	4465	0
116	20250122	174200	576383110	4465	4465	4465	4465	0
117	20250122	174100	576383110	4465	4465	4465	4465	0
118	20250122	174000	576383110	4465	4465	4465	4465	0
119	20250122	173900	576383110	4465	4465	4465	4465	0
120	20250122	173800	576383110	4465	4465	4465	4465	0
121	20250122	173700	576383110	4465	4465	4465	4465	0
122	20250122	173600	576383110	4465	4465	4465	4465	1772
123	20250122	173500	576383110	4465	4465	4465	4465	0
124	20250122	173400	576383110	4465	4465	4465	4465	0
125	20250122	173300	576383110	4465	4465	4465	4465	0
126	20250122	173200	576383110	4465	4465	4465	4465	0
127	20250122	173100	576383110	4465	4465	4465	4465	0
128	20250122	173000	576383110	4465	4465	4465	4465	0
129	20250122	172900	576383110	4465	4465	4465	4465	0
130	20250122	172800	576383110	4465	4465	4465	4465	0
131	20250122	172700	576383110	4465	4465	4465	4465	0
132	20250122	172600	576383110	4465	4465	4465	4465	0
133	20250122	172500	576383110	4465	4465	4465	4465	0
134	20250122	172400	576383110	4465	4465	4465	4465	0
135	20250122	172300	576383110	4465	4465	4465	4465	0
136	20250122	172200	576383110	4465	4465	4465	4465	0
137	20250122	172100	576383110	4465	4465	4465	4465	0
138	20250122	172000	576383110	4465	4465	4465	4465	0
139	20250122	171900	576383110	4465	4465	4465	4465	0
140	20250122	171800	576383110	4465	4465	4465	4465	0
141	20250122	171700	576383110	4465	4465	4465	4465	0
142	20250122	171600	576383110	4465	4465	4465	4465	0
143	20250122	171500	576383110	4465	4465	4465	4465	0
144	20250122	171400	576383110	4465	4465	4465	4465	0
145	20250122	171300	576383110	4465	4465	4465	4465	0
146	20250122	171200	576383110	4465	4465	4465	4465	0
147	20250122	171100	576383110	4465	4465	4465	4465	0
148	20250122	171000	576383110	4465	4465	4465	4465	0
149	20250122	170900	576383110	4465	4465	4465	4465	0
150	20250122	170800	576383110	4465	4465	4465	4465	0
151	20250122	170700	576383110	4465	4465	4465	4465	0
152	20250122	170600	576383110	4465	4465	4465	4465	1772
153	20250122	170500	576383110	4465	4465	4465	4465	0
154	20250122	170400	576383110	4465	4465	4465	4465	0
155	20250122	170300	576383110	4465	4465	4465	4465	0
156	20250122	170200	576383110	4465	4465	4465	4465	0
157	20250122	170100	576383110	4465	4465	4465	4465	0
158	20250122	170000	576383110	4465	4465	4465	4465	0
159	20250122	165900	576383110	4465	4465	4465	4465	0
160	20250122	165800	576383110	4465	4465	4465	4465	0
161	20250122	165700	576383110	4465	4465	4465	4465	0
162	20250122	165600	576383110	4465	4465	4465	4465	0
163	20250122	165500	576383110	4465	4465	4465	4465	0
164	20250122	165400	576383110	4465	4465	4465	4465	0
165	20250122	165300	576383110	4465	4465	4465	4465	0
166	20250122	165200	576383110	4465	4465	4465	4465	0
167	20250122	165100	576383110	4465	4465	4465	4465	0
168	20250122	165000	576383110	4465	4465	4465	4465	0
169	20250122	164900	576383110	4465	4465	4465	4465	0
170	20250122	164800	576383110	4465	4465	4465	4465	0
171	20250122	164700	576383110	4465	4465	4465	4465	0
172	20250122	164600	576383110	4465	4465	4465	4465	0
173	20250122	164500	576383110	4465	4465	4465	4465	0
174	20250122	164400	576383110	4465	4465	4465	4465	0
175	20250122	164300	576383110	4465	4465	4465	4465	0
176	20250122	164200	576383110	4465	4465	4465	4465	0
177	20250122	164100	576383110	4465	4465	4465	4465	0
178	20250122	164000	576383110	4465	4465	4465	4465	0
179	20250122	163900	576383110	4465	4465	4465	4465	0
180	20250122	163800	576383110	4465	4465	4465	4465	0
181	20250122	163700	576383110	4465	4465	4465	4465	0
182	20250122	163600	576383110	4465	4465	4465	4465	1772
183	20250122	163500	576383110	4465	4465	4465	4465	0
184	20250122	163400	576383110	4465	4465	4465	4465	0
185	20250122	163300	576383110	4465	4465	4465	4465	0
186	20250122	163200	576383110	4465	4465	4465	4465	0
187	20250122	163100	576383110	4465	4465	4465	4465	0
188	20250122	163000	576383110	4465	4465	4465	4465	0
189	20250122	162900	576383110	4465	4465	4465	4465	0
190	20250122	162800	576383110	4465	4465	4465	4465	0
191	20250122	162700	576383110	4465	4465	4465	4465	0
192	20250122	162600	576383110	4465	4465	4465	4465	0
193	20250122	162500	576383110	4465	4465	4465	4465	0
194	20250122	162400	576383110	4465	4465	4465	4465	0
195	20250122	162300	576383110	4465	4465	4465	4465	0
196	20250122	162200	576383110	4465	4465	4465	4465	0
197	20250122	162100	576383110	4465	4465	4465	4465	0
198	20250122	162000	576383110	4465	4465	4465	4465	0
199	20250122	161900	576383110	4465	4465	4465	4465	0
200	20250122	161800	576383110	4465	4465	4465	4465	0
201	20250122	161700	576383110	4465	4465	4465	4465	0
202	20250122	161600	576383110	4465	4465	4465	4465	0
203	20250122	161500	576383110	4465	4465	4465	4465	0
204	20250122	161400	576383110	4465	4465	4465	4465	0
205	20250122	161300	576383110	4465	4465	4465	4465	0
206	20250122	161200	576383110	4465	4465	4465	4465	0
207	20250122	161100	576383110	4465	4465	4465	4465	0
208	20250122	161000	576383110	4465	4465	4465	4465	0
209	20250122	160900	576383110	4465	4465	4465	4465	0
210	20250122	160800	576383110	4465	4465	4465	4465	0
211	20250122	160700	576383110	4465	4465	4465	4465	0
212	20250122	160600	576383110	4465	4465	4465	4465	1772
213	20250122	160500	576383110	4465	4465	4465	4465	0
214	20250122	160400	576383110	4465	4465	4465	4465	0
215	20250122	160300	576383110	4465	4465	4465	4465	0
216	20250122	160200	576383110	4465	4465	4465	4465	0
217	20250122	160100	576383110	4465	4465	4465	4465	0
218	20250122	160000	576383110	4465	4465	4465	4465	0
219	20250122	155900	576383110	4465	4465	4465	4465	0
220	20250122	155800	576383110	4465	4465	4465	4465	0
221	20250122	155700	576383110	4465	4465	4465	4465	0
222	20250122	155600	576383110	4465	4465	4465	4465	0
223	20250122	155500	576383110	4465	4465	4465	4465	0
224	20250122	155400	576383110	4465	4465	4465	4465	0
225	20250122	155300	576383110	4465	4465	4465	4465	0
226	20250122	155200	576383110	4465	4465	4465	4465	0
227	20250122	155100	576383110	4465	4465	4465	4465	0
228	20250122	155000	576383110	4465	4465	4465	4465	0
229	20250122	154900	576383110	4465	4465	4465	4465	0
230	20250122	154800	576383110	4465	4465	4465	4465	0
231	20250122	154700	576383110	4465	4465	4465	4465	0
232	20250122	154600	576383110	4465	4465	4465	4465	0
233	20250122	154500	576383110	4465	4465	4465	4465	0
234	20250122	154400	576383110	4465	4465	4465	4465	0
235	20250122	154300	576383110	4465	4465	4465	4465	0
236	20250122	154200	576383110	4465	4465	4465	4465	0
237	20250122	154100	576383110	4465	4465	4465	4465	0
238	20250122	154000	576383110	4465	4465	4465	4465	0
239	20250122	153900	576383110	4465	4465	4465	4465	0
240	20250122	153800	576383110	4465	4465	4465	4465	0
241	20250122	153700	576383110	4465	4465	4465	4465	0
242	20250122	153600	576383110	4465	4465	4465	4465	1772
243	20250122	153500	576383110	4465	4465	4465	4465	0
244	20250122	153400	576383110	4465	4465	4465	4465	0
245	20250122	153300	576383110	4465	4465	4465	4465	0
246	20250122	153200	576383110	4465	4465	4465	4465	0
247	20250122	153100	576383110	4465	4465	4465	4465	0
248	20250122	153000	576383110	4465	4465	4465	4465	1772
249	20250122	152900	568471130	4475	4475	4475	4475	0
250	20250122	152800	568471130	4475	4475	4475	4475	0
251	20250122	152700	568471130	4475	4475	4475	4475	0
252	20250122	152600	568471130	4475	4475	4475	4475	0
253	20250122	152500	568471130	4475	4475	4475	4475	0
254	20250122	152400	568471130	4475	4475	4475	4475	0
255	20250122	152300	568471130	4475	4475	4475	4475	0
256	20250122	152200	568471130	4475	4475	4475	4475	0
257	20250122	152100	568471130	4475	4475	4475	4475	0
258	20250122	152000	568471130	4475	4475	4475	4475	0
259	20250122	151900	568471130	4475	4470	4475	4470	120
260	20250122	151800	567934695	4470	4470	4475	4470	853
261	20250122	151700	564121780	4470	4470	4470	4470	145
262	20250122	151600	563473630	4475	4470	4475	4470	6
263	20250122	151500	563446800	4470	4465	4470	4460	2035
264	20250122	151400	554370325	4470	4470	4470	4470	11
265	20250122	151300	554321155	4470	4470	4470	4470	0
266	20250122	151200	554321155	4470	4470	4475	4470	266
267	20250122	151100	553132125	4475	4465	4475	4465	740
268	20250122	151000	549824325	4470	4460	4470	4460	1210
269	20250122	150900	544421740	4460	4460	4460	4460	1
270	20250122	150800	544417280	4465	4465	4465	4465	0
271	20250122	150700	544417280	4465	4450	4465	4450	202
272	20250122	150600	543518355	4450	4455	4455	4450	100
273	20250122	150500	543073330	4465	4465	4465	4465	2
274	20250122	150400	543064400	4460	4460	4460	4460	1500
275	20250122	150300	536374400	4460	4455	4460	4450	2042
276	20250122	150200	527274945	4455	4455	4455	4455	20
277	20250122	150100	527185845	4455	4455	4455	4455	0
278	20250122	150000	527185845	4455	4455	4455	4455	7
279	20250122	145900	527154660	4450	4445	4450	4445	501
280	20250122	145800	524925275	4440	4445	4445	4440	180
281	20250122	145700	524125675	4445	4445	4445	4445	0
282	20250122	145600	524125675	4445	4445	4445	4445	0
283	20250122	145500	524125675	4445	4445	4445	4445	0
284	20250122	145400	524125675	4445	4445	4445	4445	20
285	20250122	145300	524036775	4445	4445	4445	4445	200
286	20250122	145200	523147775	4445	4445	4445	4445	70
287	20250122	145100	522836625	4445	4445	4445	4445	2113
288	20250122	145000	513444340	4460	4450	4460	4450	132
289	20250122	144900	512855665	4445	4455	4455	4445	213
290	20250122	144800	511906765	4455	4455	4455	4455	278
291	20250122	144700	510668275	4445	4455	4455	4445	1001
292	20250122	144600	506218715	4455	4455	4460	4455	101
293	20250122	144500	505768625	4450	4450	4450	4450	100
294	20250122	144400	505323625	4435	4435	4435	4435	0
295	20250122	144300	505323625	4435	4435	4435	4435	0
296	20250122	144200	505323625	4435	4450	4450	4435	2007
297	20250122	144100	496414480	4455	4455	4455	4455	20
298	20250122	144000	496325380	4455	4460	4460	4455	5
299	20250122	143900	496303095	4460	4455	4460	4450	120
300	20250122	143800	495769055	4455	4455	4455	4455	0
301	20250122	143700	495769055	4455	4455	4455	4455	100
302	20250122	143600	495323555	4455	4450	4455	4450	51
303	20250122	143500	495096370	4450	4450	4450	4450	124
304	20250122	143400	494544570	4450	4450	4450	4450	10
305	20250122	143300	494500070	4450	4450	4450	4450	5
306	20250122	143200	494477820	4440	4450	4450	4440	80
307	20250122	143100	494121885	4460	4460	4460	4460	0
308	20250122	143000	494121885	4460	4455	4460	4455	1678
309	20250122	142900	486642005	4460	4460	4460	4460	0
310	20250122	142800	486642005	4460	4450	4460	4450	4690
311	20250122	142700	465743045	4450	4450	4450	4450	107
312	20250122	142600	465266895	4450	4450	4450	4450	7
313	20250122	142500	465235745	4455	4450	4455	4450	891
314	20250122	142400	461270790	4445	4445	4445	4445	1046
315	20250122	142300	456621320	4450	4435	4450	4435	412
316	20250122	142200	454787945	4430	4430	4430	4430	0
317	20250122	142100	454787945	4430	4430	4430	4430	0
318	20250122	142000	454787945	4430	4450	4450	4430	7088
319	20250122	141900	423343150	4450	4450	4450	4450	5
320	20250122	141800	423320900	4450	4450	4450	4450	5
321	20250122	141700	423298650	4455	4455	4455	4455	11
322	20250122	141600	423249645	4465	4460	4465	4450	724
323	20250122	141500	420020585	4445	4445	4445	4445	0
324	20250122	141400	420020585	4445	4445	4445	4445	0
325	20250122	141300	420020585	4445	4455	4455	4445	3100
326	20250122	141200	406238615	4455	4455	4455	4455	0
327	20250122	141100	406238615	4455	4455	4455	4455	5
328	20250122	141000	406216340	4455	4455	4455	4455	0
329	20250122	140900	406216340	4455	4455	4455	4455	300
330	20250122	140800	404879840	4460	4460	4460	4460	0
331	20250122	140700	404879840	4460	4460	4460	4460	0
332	20250122	140600	404879840	4460	4460	4460	4460	5
333	20250122	140500	404857540	4460	4460	4460	4460	0
334	20250122	140400	404857540	4460	4460	4460	4460	362
335	20250122	140300	403243020	4460	4460	4460	4460	0
336	20250122	140200	403243020	4460	4460	4460	4460	0
337	20250122	140100	403243020	4460	4465	4465	4460	201
338	20250122	140000	402346545	4465	4460	4465	4460	1816
339	20250122	135900	394246255	4445	4445	4445	4445	0
340	20250122	135800	394246255	4445	4445	4445	4445	17
341	20250122	135700	394170690	4445	4460	4460	4445	3001
342	20250122	135600	380825400	4465	4460	4465	4460	588
343	20250122	135500	378200575	4460	4460	4460	4460	3
344	20250122	135400	378187195	4455	4455	4455	4450	637
345	20250122	135300	375349380	4455	4455	4455	4455	2
346	20250122	135200	375340470	4450	4450	4450	4450	316
347	20250122	135100	373934270	4445	4445	4445	4445	1
348	20250122	135000	373929825	4440	4445	4445	4440	2000
349	20250122	134900	365046135	4455	4455	4455	4455	69
350	20250122	134800	364738740	4450	4450	4450	4450	579
351	20250122	134700	362162190	4450	4450	4450	4450	20
352	20250122	134600	362073190	4450	4440	4450	4440	101
353	20250122	134500	361624740	4430	4460	4460	4430	5104
354	20250122	134400	338994125	4460	4450	4460	4450	328
355	20250122	134300	337533875	4450	4450	4450	4450	55
356	20250122	134200	337289125	4450	4450	4450	4450	1
357	20250122	134100	337284675	4455	4455	4455	4455	1
358	20250122	134000	337280220	4435	4445	4445	4435	3500
359	20250122	133900	321752875	4445	4455	4455	4445	1549
360	20250122	133800	314866470	4455	4455	4455	4450	122
361	20250122	133700	314323295	4455	4455	4455	4455	0
362	20250122	133600	314323295	4455	4455	4455	4455	917
363	20250122	133500	310238060	4455	4455	4455	4455	720
364	20250122	133400	307030460	4455	4455	4455	4455	0
365	20250122	133300	307030460	4455	4440	4455	4435	774
366	20250122	133200	303595485	4440	4445	4445	4440	109
367	20250122	133100	303111010	4440	4440	4440	4440	123
368	20250122	133000	302564890	4450	4450	4450	4450	32
369	20250122	132900	302422490	4450	4450	4450	4450	4
370	20250122	132800	302404690	4435	4450	4450	4435	5303
371	20250122	132700	278862955	4450	4450	4450	4450	3
372	20250122	132600	278849605	4455	4455	4455	4455	1
373	20250122	132500	278845150	4440	4440	4440	4440	0
374	20250122	132400	278845150	4440	4455	4455	4440	5050
375	20250122	132300	256386665	4455	4455	4455	4455	103
376	20250122	132200	255927800	4460	4460	4460	4455	173
377	20250122	132100	255157055	4455	4455	4455	4455	0
378	20250122	132000	255157055	4455	4455	4455	4455	7
379	20250122	131900	255125870	4460	4460	4460	4460	5
380	20250122	131800	255103570	4460	4460	4460	4460	0
381	20250122	131700	255103570	4460	4460	4460	4460	588
382	20250122	131600	252481090	4455	4455	4455	4455	867
383	20250122	131500	248618605	4455	4455	4455	4455	0
384	20250122	131400	248618605	4455	4455	4460	4455	253
385	20250122	131300	247490990	4455	4460	4460	4455	11
386	20250122	131200	247441935	4460	4460	4460	4460	2
387	20250122	131100	247433015	4455	4455	4455	4455	1
388	20250122	131000	247428560	4455	4455	4455	4455	4
389	20250122	130900	247410740	4455	4455	4455	4455	0
390	20250122	130800	247410740	4455	4455	4455	4455	1
391	20250122	130700	247406285	4455	4455	4455	4455	208
392	20250122	130600	246479645	4455	4455	4455	4455	0
393	20250122	130500	246479645	4455	4460	4460	4455	51
394	20250122	130400	246252190	4455	4455	4455	4455	0
395	20250122	130300	246252190	4455	4455	4455	4455	0
396	20250122	130200	246252190	4455	4460	4460	4455	11
397	20250122	130100	246203140	4455	4455	4460	4455	12
398	20250122	130000	246149650	4460	4460	4460	4455	9
399	20250122	125900	246109545	4460	4460	4460	4460	0
400	20250122	125800	246109545	4460	4455	4460	4455	632
401	20250122	125700	243293980	4455	4455	4455	4455	501
402	20250122	125600	241062025	4455	4455	4455	4455	0
403	20250122	125500	241062025	4455	4455	4455	4455	0
404	20250122	125400	241062025	4455	4455	4455	4455	0
405	20250122	125300	241062025	4455	4450	4455	4450	108
406	20250122	125200	240580910	4455	4455	4455	4455	112
407	20250122	125100	240081950	4455	4455	4460	4455	120
408	20250122	125000	239546875	4460	4450	4460	4450	5
409	20250122	124900	239524615	4445	4445	4445	4445	0
410	20250122	124800	239524615	4445	4445	4445	4445	0
411	20250122	124700	239524615	4445	4450	4450	4445	800
412	20250122	124600	235966955	4455	4455	4455	4455	7
413	20250122	124500	235935770	4450	4450	4450	4450	0
414	20250122	124400	235935770	4450	4450	4450	4450	21
415	20250122	124300	235842320	4455	4460	4460	4455	481
416	20250122	124200	233698690	4460	4460	4460	4460	612
417	20250122	124100	230969170	4455	4455	4455	4455	125
418	20250122	124000	230412295	4455	4455	4455	4455	30
419	20250122	123900	230278645	4450	4450	4450	4450	90
420	20250122	123800	229878145	4450	4450	4450	4450	10
421	20250122	123700	229833645	4450	4450	4450	4450	120
422	20250122	123600	229299645	4450	4450	4450	4450	144
423	20250122	123500	228658845	4450	4450	4450	4450	27
424	20250122	123400	228538695	4450	4450	4450	4450	101
425	20250122	123300	228089245	4450	4450	4450	4450	20
426	20250122	123200	228000245	4455	4455	4455	4455	22
427	20250122	123100	227902235	4455	4455	4455	4455	0
428	20250122	123000	227902235	4455	4455	4455	4455	0
429	20250122	122900	227902235	4455	4455	4455	4455	0
430	20250122	122800	227902235	4455	4455	4455	4455	2
431	20250122	122700	227893325	4455	4455	4455	4455	0
432	20250122	122600	227893325	4455	4455	4455	4455	3
433	20250122	122500	227879960	4450	4450	4450	4450	0
434	20250122	122400	227879960	4450	4450	4450	4450	0
435	20250122	122300	227879960	4450	4450	4450	4450	6
436	20250122	122200	227853260	4450	4455	4455	4450	917
437	20250122	122100	223772605	4450	4450	4450	4450	0
438	20250122	122000	223772605	4450	4460	4460	4450	23
439	20250122	121900	223670155	4460	4460	4460	4460	0
440	20250122	121800	223670155	4460	4460	4460	4460	0
441	20250122	121700	223670155	4460	4460	4460	4460	0
442	20250122	121600	223670155	4460	4460	4460	4460	25
443	20250122	121500	223558655	4460	4460	4460	4460	0
444	20250122	121400	223558655	4460	4460	4460	4460	480
445	20250122	121300	221417855	4460	4460	4460	4460	0
446	20250122	121200	221417855	4460	4445	4460	4445	1164
447	20250122	121100	216232195	4445	4445	4445	4445	0
448	20250122	121000	216232195	4445	4450	4450	4445	145
449	20250122	120900	215587615	4450	4450	4450	4450	30
450	20250122	120800	215454115	4445	4445	4445	4445	0
451	20250122	120700	215454115	4445	4445	4445	4445	5
452	20250122	120600	215431890	4450	4455	4455	4450	374
453	20250122	120500	213767585	4455	4450	4455	4445	165
454	20250122	120400	213033270	4450	4445	4450	4445	421
455	20250122	120300	211161570	4445	4445	4450	4445	360
456	20250122	120200	209559825	4450	4445	4450	4445	122
457	20250122	120100	209017525	4445	4445	4445	4445	1
458	20250122	120000	209013080	4450	4445	4450	4445	389
459	20250122	115900	207282975	4445	4460	4460	4445	95
460	20250122	115800	206860240	4455	4460	4460	4455	43
461	20250122	115700	206668560	4450	4450	4450	4450	11
462	20250122	115600	206619610	4450	4450	4450	4450	100
463	20250122	115500	206174610	4450	4450	4450	4450	1
464	20250122	115400	206170160	4450	4450	4450	4450	593
465	20250122	115300	203531310	4450	4450	4450	4445	948
466	20250122	115200	199317390	4445	4445	4445	4445	136
467	20250122	115100	198712870	4440	4450	4450	4440	1039
468	20250122	115000	194095615	4445	4450	4455	4445	5087
469	20250122	114900	171468235	4450	4460	4460	4450	1274
470	20250122	114800	165798640	4455	4455	4455	4455	0
471	20250122	114700	165798640	4455	4460	4460	4455	773
472	20250122	114600	162354425	4455	4455	4455	4455	300
473	20250122	114500	161017925	4455	4455	4455	4455	5
474	20250122	114400	160995650	4455	4465	4465	4455	1531
475	20250122	114300	154169480	4465	4465	4465	4465	100
476	20250122	114200	153722980	4465	4465	4465	4465	148
477	20250122	114100	153062160	4460	4460	4460	4460	0
478	20250122	114000	153062160	4460	4460	4460	4460	66
479	20250122	113900	152767800	4460	4475	4475	4460	929
480	20250122	113800	148624445	4465	4465	4465	4465	57
481	20250122	113700	148369940	4470	4470	4470	4470	10
482	20250122	113600	148325240	4470	4470	4470	4465	504
483	20250122	113500	146074810	4470	4470	4470	4470	0
484	20250122	113400	146074810	4470	4470	4470	4470	0
485	20250122	113300	146074810	4470	4465	4470	4465	111
486	20250122	113200	145579140	4460	4460	4460	4460	2
487	20250122	113100	145570220	4465	4465	4465	4465	102
488	20250122	113000	145114790	4470	4470	4470	4470	0
489	20250122	112900	145114790	4470	4475	4475	4470	198
490	20250122	112800	144228790	4475	4475	4475	4475	178
491	20250122	112700	143432240	4460	4470	4470	4460	852
492	20250122	112600	139632305	4460	4470	4470	4460	258
493	20250122	112500	138480340	4475	4475	4475	4475	1266
494	20250122	112400	132814990	4475	4475	4475	4475	0
495	20250122	112300	132814990	4475	4475	4475	4475	10
496	20250122	112200	132770240	4475	4475	4475	4475	1
497	20250122	112100	132765765	4460	4460	4460	4460	0
498	20250122	112000	132765765	4460	4460	4460	4460	0
499	20250122	111900	132765765	4460	4470	4470	4460	326
500	20250122	111800	131310175	4465	4465	4465	4465	0
501	20250122	111700	131310175	4465	4465	4465	4465	0
502	20250122	111600	131310175	4465	4480	4480	4465	1298
503	20250122	111500	125512635	4480	4480	4480	4480	1
504	20250122	111400	125508155	4480	4480	4480	4480	2
505	20250122	111300	125499195	4475	4475	4475	4475	4
506	20250122	111200	125481295	4470	4470	4470	4470	0
507	20250122	111100	125481295	4470	4470	4470	4470	0
508	20250122	111000	125481295	4470	4470	4470	4470	0
509	20250122	110900	125481295	4470	4470	4470	4470	54
510	20250122	110800	125239915	4465	4465	4465	4465	0
511	20250122	110700	125239915	4465	4470	4470	4465	2000
512	20250122	110600	116305235	4470	4475	4475	4470	200
513	20250122	110500	115411030	4475	4480	4480	4475	218
514	20250122	110400	114434795	4475	4475	4475	4475	0
515	20250122	110300	114434795	4475	4475	4475	4475	0
516	20250122	110200	114434795	4475	4475	4475	4475	0
517	20250122	110100	114434795	4475	4475	4475	4475	1
518	20250122	110000	114430320	4470	4470	4470	4470	0
519	20250122	105900	114430320	4470	4475	4475	4470	1100
520	20250122	105800	109511525	4475	4475	4475	4475	39
521	20250122	105700	109337000	4480	4480	4480	4480	71
522	20250122	105600	109018920	4480	4480	4480	4480	100
523	20250122	105500	108570920	4475	4475	4475	4475	1
524	20250122	105400	108566445	4475	4475	4475	4475	0
525	20250122	105300	108566445	4475	4475	4475	4475	51
526	20250122	105200	108338220	4475	4475	4475	4475	20
527	20250122	105100	108248720	4475	4475	4475	4475	0
528	20250122	105000	108248720	4475	4475	4475	4475	1
529	20250122	104900	108244245	4475	4475	4475	4475	0
530	20250122	104800	108244245	4475	4475	4475	4475	0
531	20250122	104700	108244245	4475	4475	4475	4475	0
532	20250122	104600	108244245	4475	4475	4475	4475	0
533	20250122	104500	108244245	4475	4475	4475	4475	0
534	20250122	104400	108244245	4475	4475	4475	4475	0
535	20250122	104300	108244245	4475	4475	4475	4475	0
536	20250122	104200	108244245	4475	4475	4475	4475	0
537	20250122	104100	108244245	4475	4475	4475	4475	0
538	20250122	104000	108244245	4475	4480	4480	4475	59
539	20250122	103900	107980215	4475	4475	4475	4475	0
540	20250122	103800	107980215	4475	4475	4475	4475	0
541	20250122	103700	107980215	4475	4475	4475	4475	0
542	20250122	103600	107980215	4475	4475	4475	4475	5
543	20250122	103500	107957840	4465	4470	4470	4465	140
544	20250122	103400	107332045	4470	4480	4480	4470	3959
545	20250122	103300	89622150	4480	4480	4480	4480	300
546	20250122	103200	88278150	4485	4485	4485	4485	22
547	20250122	103100	88179480	4485	4485	4485	4485	13
548	20250122	103000	88121175	4485	4485	4485	4485	2
549	20250122	102900	88112205	4485	4485	4485	4485	0
550	20250122	102800	88112205	4485	4485	4485	4485	2
551	20250122	102700	88103235	4485	4485	4485	4485	50
552	20250122	102600	87878985	4485	4485	4485	4485	6
553	20250122	102500	87852075	4485	4485	4485	4485	0
554	20250122	102400	87852075	4485	4485	4485	4485	0
555	20250122	102300	87852075	4485	4485	4485	4485	32
556	20250122	102200	87708555	4480	4485	4485	4480	50
557	20250122	102100	87484405	4485	4485	4485	4485	1
558	20250122	102000	87479920	4485	4485	4485	4485	14
559	20250122	101900	87417130	4485	4485	4485	4485	1
560	20250122	101800	87412645	4485	4485	4485	4485	41
561	20250122	101700	87228760	4485	4485	4485	4485	3
562	20250122	101600	87215305	4490	4490	4490	4490	30
563	20250122	101500	87080605	4490	4490	4490	4490	0
564	20250122	101400	87080605	4490	4490	4490	4490	0
565	20250122	101300	87080605	4490	4490	4490	4490	0
566	20250122	101200	87080605	4490	4485	4490	4485	2
567	20250122	101100	87071630	4475	4485	4485	4475	1360
568	20250122	101000	80978080	4480	4480	4480	4480	2
569	20250122	100900	80969120	4485	4485	4485	4485	1
570	20250122	100800	80964635	4475	4480	4480	4475	593
571	20250122	100700	78310915	4485	4485	4485	4485	0
572	20250122	100600	78310915	4485	4485	4485	4485	0
573	20250122	100500	78310915	4485	4485	4485	4485	2
574	20250122	100400	78301945	4475	4475	4475	4475	0
575	20250122	100300	78301945	4475	4475	4475	4475	0
576	20250122	100200	78301945	4475	4475	4475	4475	1
577	20250122	100100	78297470	4480	4480	4480	4480	296
578	20250122	100000	76971390	4480	4480	4480	4480	0
579	20250122	095900	76971390	4480	4480	4480	4480	0
580	20250122	095800	76971390	4480	4480	4480	4480	0
581	20250122	095700	76971390	4480	4480	4480	4480	4
582	20250122	095600	76953470	4485	4485	4485	4485	1
583	20250122	095500	76948985	4485	4485	4485	4485	12
584	20250122	095400	76895165	4485	4485	4485	4485	1
585	20250122	095300	76890680	4480	4485	4485	4480	296
586	20250122	095200	75564595	4480	4480	4480	4480	110
587	20250122	095100	75071795	4480	4480	4480	4480	0
588	20250122	095000	75071795	4480	4480	4480	4480	133
589	20250122	094900	74475955	4480	4480	4480	4480	906
590	20250122	094800	70417075	4475	4475	4480	4475	82
591	20250122	094700	70050120	4480	4485	4485	4480	929
592	20250122	094600	65883655	4485	4485	4485	4485	2
593	20250122	094500	65874685	4485	4480	4485	4475	981
594	20250122	094400	61482120	4480	4485	4485	4480	125
595	20250122	094300	60922110	4485	4485	4485	4485	1
596	20250122	094200	60917625	4480	4480	4480	4480	0
597	20250122	094100	60917625	4480	4480	4480	4480	100
598	20250122	094000	60469625	4475	4480	4480	4475	1432
599	20250122	093900	54055005	4480	4480	4485	4480	574
600	20250122	093800	51483460	4485	4485	4485	4485	1
601	20250122	093700	51478975	4480	4480	4480	4480	0
602	20250122	093600	51478975	4480	4490	4490	4480	41
603	20250122	093500	51295185	4475	4485	4485	4475	946
604	20250122	093400	47061640	4475	4475	4475	4475	0
605	20250122	093300	47061640	4475	4480	4485	4475	97
606	20250122	093200	46626780	4485	4485	4485	4480	67
607	20250122	093100	46326485	4485	4490	4490	4485	4
608	20250122	093000	46308535	4490	4480	4490	4480	128
609	20250122	092900	45734375	4475	4480	4480	4475	622
610	20250122	092800	42950425	4480	4485	4485	4480	1380
611	20250122	092700	36768000	4485	4485	4485	4485	0
612	20250122	092600	36768000	4485	4480	4485	4480	501
613	20250122	092500	34521020	4485	4485	4485	4485	101
614	20250122	092400	34068035	4495	4480	4495	4480	22
615	20250122	092300	33969460	4480	4495	4495	4480	686
616	20250122	092200	30894840	4490	4490	4490	4490	78
617	20250122	092100	30544620	4485	4490	4490	4485	43
618	20250122	092000	30351600	4485	4490	4490	4485	593
619	20250122	091900	27691865	4490	4495	4495	4490	90
620	20250122	091800	27287705	4500	4500	4500	4500	10
621	20250122	091700	27242705	4500	4495	4500	4490	495
622	20250122	091600	25019755	4495	4495	4495	4495	0
623	20250122	091500	25019755	4495	4495	4495	4495	5
624	20250122	091400	24997280	4490	4495	4495	4490	112
625	20250122	091300	24493845	4505	4500	4505	4500	203
626	20250122	091200	23580340	4500	4500	4505	4495	391
627	20250122	091100	21821640	4500	4505	4505	4500	393
628	20250122	091000	20052885	4510	4515	4515	4505	2263
629	20250122	090900	9856175	4520	4515	4520	4515	51
630	20250122	090800	9625895	4515	4510	4515	4510	49
631	20250122	090700	9404740	4510	4520	4520	4510	787
632	20250122	090600	5851650	4525	4525	4525	4525	1
633	20250122	090500	5847125	4530	4530	4530	4530	0
634	20250122	090400	5847125	4530	4530	4530	4530	23
635	20250122	090300	5742935	4530	4530	4530	4530	0
636	20250122	090200	5742935	4530	4530	4530	4530	14
637	20250122	090100	5679515	4530	4515	4535	4515	1241
638	20250122	090000	63420	4530	4530	4530	4530	14