KissMeData/093370/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200500	1181368035	4980	4980	4980	4980	6210
3	20250121	200400	1181368035	4980	4980	4980	4980	0
4	20250121	200300	1181368035	4980	4980	4980	4980	0
5	20250121	200200	1181368035	4980	4980	4980	4980	0
6	20250121	200100	1181368035	4980	4980	4980	4980	0
7	20250121	200000	1181368035	4980	4980	4980	4980	0
8	20250121	195900	1181368035	4980	4980	4980	4980	0
9	20250121	195800	1181368035	4980	4980	4980	4980	0
10	20250121	195700	1181368035	4980	4980	4980	4980	0
11	20250121	195600	1181368035	4980	4980	4980	4980	0
12	20250121	195500	1181368035	4980	4980	4980	4980	0
13	20250121	195400	1181368035	4980	4980	4980	4980	0
14	20250121	195300	1181368035	4980	4980	4980	4980	0
15	20250121	195200	1181368035	4980	4980	4980	4980	0
16	20250121	195100	1181368035	4980	4980	4980	4980	0
17	20250121	195000	1181368035	4980	4980	4980	4980	0
18	20250121	194900	1181368035	4980	4980	4980	4980	0
19	20250121	194800	1181368035	4980	4980	4980	4980	0
20	20250121	194700	1181368035	4980	4980	4980	4980	0
21	20250121	194600	1181368035	4980	4980	4980	4980	0
22	20250121	194500	1181368035	4980	4980	4980	4980	0
23	20250121	194400	1181368035	4980	4980	4980	4980	0
24	20250121	194300	1181368035	4980	4980	4980	4980	0
25	20250121	194200	1181368035	4980	4980	4980	4980	0
26	20250121	194100	1181368035	4980	4980	4980	4980	0
27	20250121	194000	1181368035	4980	4980	4980	4980	0
28	20250121	193900	1181368035	4980	4980	4980	4980	0
29	20250121	193800	1181368035	4980	4980	4980	4980	0
30	20250121	193700	1181368035	4980	4980	4980	4980	0
31	20250121	193600	1181368035	4980	4980	4980	4980	0
32	20250121	193500	1181368035	4980	4980	4980	4980	6210
33	20250121	193400	1181368035	4980	4980	4980	4980	0
34	20250121	193300	1181368035	4980	4980	4980	4980	0
35	20250121	193200	1181368035	4980	4980	4980	4980	0
36	20250121	193100	1181368035	4980	4980	4980	4980	0
37	20250121	193000	1181368035	4980	4980	4980	4980	0
38	20250121	192900	1181368035	4980	4980	4980	4980	0
39	20250121	192800	1181368035	4980	4980	4980	4980	0
40	20250121	192700	1181368035	4980	4980	4980	4980	0
41	20250121	192600	1181368035	4980	4980	4980	4980	0
42	20250121	192500	1181368035	4980	4980	4980	4980	0
43	20250121	192400	1181368035	4980	4980	4980	4980	0
44	20250121	192300	1181368035	4980	4980	4980	4980	0
45	20250121	192200	1181368035	4980	4980	4980	4980	0
46	20250121	192100	1181368035	4980	4980	4980	4980	0
47	20250121	192000	1181368035	4980	4980	4980	4980	0
48	20250121	191900	1181368035	4980	4980	4980	4980	0
49	20250121	191800	1181368035	4980	4980	4980	4980	0
50	20250121	191700	1181368035	4980	4980	4980	4980	0
51	20250121	191600	1181368035	4980	4980	4980	4980	0
52	20250121	191500	1181368035	4980	4980	4980	4980	0
53	20250121	191400	1181368035	4980	4980	4980	4980	0
54	20250121	191300	1181368035	4980	4980	4980	4980	0
55	20250121	191200	1181368035	4980	4980	4980	4980	0
56	20250121	191100	1181368035	4980	4980	4980	4980	0
57	20250121	191000	1181368035	4980	4980	4980	4980	0
58	20250121	190900	1181368035	4980	4980	4980	4980	0
59	20250121	190800	1181368035	4980	4980	4980	4980	0
60	20250121	190700	1181368035	4980	4980	4980	4980	0
61	20250121	190600	1181368035	4980	4980	4980	4980	0
62	20250121	190500	1181368035	4980	4980	4980	4980	6210
63	20250121	190400	1181368035	4980	4980	4980	4980	0
64	20250121	190300	1181368035	4980	4980	4980	4980	0
65	20250121	190200	1181368035	4980	4980	4980	4980	0
66	20250121	190100	1181368035	4980	4980	4980	4980	0
67	20250121	190000	1181368035	4980	4980	4980	4980	0
68	20250121	185900	1181368035	4980	4980	4980	4980	0
69	20250121	185800	1181368035	4980	4980	4980	4980	0
70	20250121	185700	1181368035	4980	4980	4980	4980	0
71	20250121	185600	1181368035	4980	4980	4980	4980	0
72	20250121	185500	1181368035	4980	4980	4980	4980	0
73	20250121	185400	1181368035	4980	4980	4980	4980	0
74	20250121	185300	1181368035	4980	4980	4980	4980	0
75	20250121	185200	1181368035	4980	4980	4980	4980	0
76	20250121	185100	1181368035	4980	4980	4980	4980	0
77	20250121	185000	1181368035	4980	4980	4980	4980	0
78	20250121	184900	1181368035	4980	4980	4980	4980	0
79	20250121	184800	1181368035	4980	4980	4980	4980	0
80	20250121	184700	1181368035	4980	4980	4980	4980	0
81	20250121	184600	1181368035	4980	4980	4980	4980	0
82	20250121	184500	1181368035	4980	4980	4980	4980	0
83	20250121	184400	1181368035	4980	4980	4980	4980	0
84	20250121	184300	1181368035	4980	4980	4980	4980	0
85	20250121	184200	1181368035	4980	4980	4980	4980	0
86	20250121	184100	1181368035	4980	4980	4980	4980	0
87	20250121	184000	1181368035	4980	4980	4980	4980	0
88	20250121	183900	1181368035	4980	4980	4980	4980	0
89	20250121	183800	1181368035	4980	4980	4980	4980	0
90	20250121	183700	1181368035	4980	4980	4980	4980	0
91	20250121	183600	1181368035	4980	4980	4980	4980	0
92	20250121	183500	1181368035	4980	4980	4980	4980	6210
93	20250121	183400	1181368035	4980	4980	4980	4980	0
94	20250121	183300	1181368035	4980	4980	4980	4980	0
95	20250121	183200	1181368035	4980	4980	4980	4980	0
96	20250121	183100	1181368035	4980	4980	4980	4980	0
97	20250121	183000	1181368035	4980	4980	4980	4980	0
98	20250121	182900	1181368035	4980	4980	4980	4980	0
99	20250121	182800	1181368035	4980	4980	4980	4980	0
100	20250121	182700	1181368035	4980	4980	4980	4980	0
101	20250121	182600	1181368035	4980	4980	4980	4980	0
102	20250121	182500	1181368035	4980	4980	4980	4980	0
103	20250121	182400	1181368035	4980	4980	4980	4980	0
104	20250121	182300	1181368035	4980	4980	4980	4980	0
105	20250121	182200	1181368035	4980	4980	4980	4980	0
106	20250121	182100	1181368035	4980	4980	4980	4980	0
107	20250121	182000	1181368035	4980	4980	4980	4980	0
108	20250121	181900	1181368035	4980	4980	4980	4980	0
109	20250121	181800	1181368035	4980	4980	4980	4980	0
110	20250121	181700	1181368035	4980	4980	4980	4980	0
111	20250121	181600	1181368035	4980	4980	4980	4980	0
112	20250121	181500	1181368035	4980	4980	4980	4980	0
113	20250121	181400	1181368035	4980	4980	4980	4980	0
114	20250121	181300	1181368035	4980	4980	4980	4980	0
115	20250121	181200	1181368035	4980	4980	4980	4980	0
116	20250121	181100	1181368035	4980	4980	4980	4980	0
117	20250121	181000	1181368035	4980	4980	4980	4980	0
118	20250121	180900	1181368035	4980	4980	4980	4980	0
119	20250121	180800	1181368035	4980	4980	4980	4980	0
120	20250121	180700	1181368035	4980	4980	4980	4980	0
121	20250121	180600	1181368035	4980	4980	4980	4980	0
122	20250121	180500	1181368035	4980	4980	4980	4980	6210
123	20250121	180400	1181368035	4980	4980	4980	4980	0
124	20250121	180300	1181368035	4980	4980	4980	4980	0
125	20250121	180200	1181368035	4980	4980	4980	4980	0
126	20250121	180100	1181368035	4980	4980	4980	4980	0
127	20250121	180000	1181368035	4980	4980	4980	4980	0
128	20250121	175900	1181368035	4980	4980	4980	4980	0
129	20250121	175800	1181368035	4980	4980	4980	4980	0
130	20250121	175700	1181368035	4980	4980	4980	4980	0
131	20250121	175600	1181368035	4980	4980	4980	4980	0
132	20250121	175500	1181368035	4980	4980	4980	4980	0
133	20250121	175400	1181368035	4980	4980	4980	4980	0
134	20250121	175300	1181368035	4980	4980	4980	4980	0
135	20250121	175200	1181368035	4980	4980	4980	4980	0
136	20250121	175100	1181368035	4980	4980	4980	4980	0
137	20250121	175000	1181368035	4980	4980	4980	4980	0
138	20250121	174900	1181368035	4980	4980	4980	4980	0
139	20250121	174800	1181368035	4980	4980	4980	4980	0
140	20250121	174700	1181368035	4980	4980	4980	4980	0
141	20250121	174600	1181368035	4980	4980	4980	4980	0
142	20250121	174500	1181368035	4980	4980	4980	4980	0
143	20250121	174400	1181368035	4980	4980	4980	4980	0
144	20250121	174300	1181368035	4980	4980	4980	4980	0
145	20250121	174200	1181368035	4980	4980	4980	4980	0
146	20250121	174100	1181368035	4980	4980	4980	4980	0
147	20250121	174000	1181368035	4980	4980	4980	4980	0
148	20250121	173900	1181368035	4980	4980	4980	4980	0
149	20250121	173800	1181368035	4980	4980	4980	4980	0
150	20250121	173700	1181368035	4980	4980	4980	4980	0
151	20250121	173600	1181368035	4980	4980	4980	4980	0
152	20250121	173500	1181368035	4980	4980	4980	4980	6210
153	20250121	173400	1181368035	4980	4980	4980	4980	0
154	20250121	173300	1181368035	4980	4980	4980	4980	0
155	20250121	173200	1181368035	4980	4980	4980	4980	0
156	20250121	173100	1181368035	4980	4980	4980	4980	0
157	20250121	173000	1181368035	4980	4980	4980	4980	0
158	20250121	172900	1181368035	4980	4980	4980	4980	0
159	20250121	172800	1181368035	4980	4980	4980	4980	0
160	20250121	172700	1181368035	4980	4980	4980	4980	0
161	20250121	172600	1181368035	4980	4980	4980	4980	0
162	20250121	172500	1181368035	4980	4980	4980	4980	0
163	20250121	172400	1181368035	4980	4980	4980	4980	0
164	20250121	172300	1181368035	4980	4980	4980	4980	0
165	20250121	172200	1181368035	4980	4980	4980	4980	0
166	20250121	172100	1181368035	4980	4980	4980	4980	0
167	20250121	172000	1181368035	4980	4980	4980	4980	0
168	20250121	171900	1181368035	4980	4980	4980	4980	0
169	20250121	171800	1181368035	4980	4980	4980	4980	0
170	20250121	171700	1181368035	4980	4980	4980	4980	0
171	20250121	171600	1181368035	4980	4980	4980	4980	0
172	20250121	171500	1181368035	4980	4980	4980	4980	0
173	20250121	171400	1181368035	4980	4980	4980	4980	0
174	20250121	171300	1181368035	4980	4980	4980	4980	0
175	20250121	171200	1181368035	4980	4980	4980	4980	0
176	20250121	171100	1181368035	4980	4980	4980	4980	0
177	20250121	171000	1181368035	4980	4980	4980	4980	0
178	20250121	170900	1181368035	4980	4980	4980	4980	0
179	20250121	170800	1181368035	4980	4980	4980	4980	0
180	20250121	170700	1181368035	4980	4980	4980	4980	0
181	20250121	170600	1181368035	4980	4980	4980	4980	0
182	20250121	170500	1181368035	4980	4980	4980	4980	6210
183	20250121	170400	1181368035	4980	4980	4980	4980	0
184	20250121	170300	1181368035	4980	4980	4980	4980	0
185	20250121	170200	1181368035	4980	4980	4980	4980	0
186	20250121	170100	1181368035	4980	4980	4980	4980	0
187	20250121	170000	1181368035	4980	4980	4980	4980	0
188	20250121	165900	1181368035	4980	4980	4980	4980	0
189	20250121	165800	1181368035	4980	4980	4980	4980	0
190	20250121	165700	1181368035	4980	4980	4980	4980	0
191	20250121	165600	1181368035	4980	4980	4980	4980	0
192	20250121	165500	1181368035	4980	4980	4980	4980	0
193	20250121	165400	1181368035	4980	4980	4980	4980	0
194	20250121	165300	1181368035	4980	4980	4980	4980	0
195	20250121	165200	1181368035	4980	4980	4980	4980	0
196	20250121	165100	1181368035	4980	4980	4980	4980	0
197	20250121	165000	1181368035	4980	4980	4980	4980	0
198	20250121	164900	1181368035	4980	4980	4980	4980	0
199	20250121	164800	1181368035	4980	4980	4980	4980	0
200	20250121	164700	1181368035	4980	4980	4980	4980	0
201	20250121	164600	1181368035	4980	4980	4980	4980	0
202	20250121	164500	1181368035	4980	4980	4980	4980	0
203	20250121	164400	1181368035	4980	4980	4980	4980	0
204	20250121	164300	1181368035	4980	4980	4980	4980	0
205	20250121	164200	1181368035	4980	4980	4980	4980	0
206	20250121	164100	1181368035	4980	4980	4980	4980	0
207	20250121	164000	1181368035	4980	4980	4980	4980	0
208	20250121	163900	1181368035	4980	4980	4980	4980	0
209	20250121	163800	1181368035	4980	4980	4980	4980	0
210	20250121	163700	1181368035	4980	4980	4980	4980	0
211	20250121	163600	1181368035	4980	4980	4980	4980	0
212	20250121	163500	1181368035	4980	4980	4980	4980	6210
213	20250121	163400	1181368035	4980	4980	4980	4980	0
214	20250121	163300	1181368035	4980	4980	4980	4980	0
215	20250121	163200	1181368035	4980	4980	4980	4980	0
216	20250121	163100	1181368035	4980	4980	4980	4980	0
217	20250121	163000	1181368035	4980	4980	4980	4980	0
218	20250121	162900	1181368035	4980	4980	4980	4980	0
219	20250121	162800	1181368035	4980	4980	4980	4980	0
220	20250121	162700	1181368035	4980	4980	4980	4980	0
221	20250121	162600	1181368035	4980	4980	4980	4980	0
222	20250121	162500	1181368035	4980	4980	4980	4980	0
223	20250121	162400	1181368035	4980	4980	4980	4980	0
224	20250121	162300	1181368035	4980	4980	4980	4980	0
225	20250121	162200	1181368035	4980	4980	4980	4980	0
226	20250121	162100	1181368035	4980	4980	4980	4980	0
227	20250121	162000	1181368035	4980	4980	4980	4980	0
228	20250121	161900	1181368035	4980	4980	4980	4980	0
229	20250121	161800	1181368035	4980	4980	4980	4980	0
230	20250121	161700	1181368035	4980	4980	4980	4980	0
231	20250121	161600	1181368035	4980	4980	4980	4980	0
232	20250121	161500	1181368035	4980	4980	4980	4980	0
233	20250121	161400	1181368035	4980	4980	4980	4980	0
234	20250121	161300	1181368035	4980	4980	4980	4980	0
235	20250121	161200	1181368035	4980	4980	4980	4980	0
236	20250121	161100	1181368035	4980	4980	4980	4980	0
237	20250121	161000	1181368035	4980	4980	4980	4980	0
238	20250121	160900	1181368035	4980	4980	4980	4980	0
239	20250121	160800	1181368035	4980	4980	4980	4980	0
240	20250121	160700	1181368035	4980	4980	4980	4980	0
241	20250121	160600	1181368035	4980	4980	4980	4980	0
242	20250121	160500	1181368035	4980	4980	4980	4980	6210
243	20250121	160400	1181368035	4980	4980	4980	4980	0
244	20250121	160300	1181368035	4980	4980	4980	4980	0
245	20250121	160200	1181368035	4980	4980	4980	4980	0
246	20250121	160100	1181368035	4980	4980	4980	4980	0
247	20250121	160000	1181368035	4980	4980	4980	4980	0
248	20250121	155900	1181368035	4980	4980	4980	4980	0
249	20250121	155800	1181368035	4980	4980	4980	4980	0
250	20250121	155700	1181368035	4980	4980	4980	4980	0
251	20250121	155600	1181368035	4980	4980	4980	4980	0
252	20250121	155500	1181368035	4980	4980	4980	4980	0
253	20250121	155400	1181368035	4980	4980	4980	4980	0
254	20250121	155300	1181368035	4980	4980	4980	4980	0
255	20250121	155200	1181368035	4980	4980	4980	4980	0
256	20250121	155100	1181368035	4980	4980	4980	4980	0
257	20250121	155000	1181368035	4980	4980	4980	4980	0
258	20250121	154900	1181368035	4980	4980	4980	4980	0
259	20250121	154800	1181368035	4980	4980	4980	4980	0
260	20250121	154700	1181368035	4980	4980	4980	4980	0
261	20250121	154600	1181368035	4980	4980	4980	4980	0
262	20250121	154500	1181368035	4980	4980	4980	4980	0
263	20250121	154400	1181368035	4980	4980	4980	4980	0
264	20250121	154300	1181368035	4980	4980	4980	4980	0
265	20250121	154200	1181368035	4980	4980	4980	4980	0
266	20250121	154100	1181368035	4980	4980	4980	4980	0
267	20250121	154000	1181368035	4980	4980	4980	4980	0
268	20250121	153900	1181368035	4980	4980	4980	4980	0
269	20250121	153800	1181368035	4980	4980	4980	4980	0
270	20250121	153700	1181368035	4980	4980	4980	4980	0
271	20250121	153600	1181368035	4980	4980	4980	4980	0
272	20250121	153500	1181368035	4980	4980	4980	4980	6210
273	20250121	153400	1181368035	4980	4980	4980	4980	0
274	20250121	153300	1181368035	4980	4980	4980	4980	0
275	20250121	153200	1181368035	4980	4980	4980	4980	0
276	20250121	153100	1181368035	4980	4980	4980	4980	0
277	20250121	153000	1181368035	4980	4980	4980	4980	6210
278	20250121	152900	1150442235	5000	5000	5000	5000	0
279	20250121	152800	1150442235	5000	5000	5000	5000	0
280	20250121	152700	1150442235	5000	5000	5000	5000	0
281	20250121	152600	1150442235	5000	5000	5000	5000	0
282	20250121	152500	1150442235	5000	5000	5000	5000	0
283	20250121	152400	1150442235	5000	5000	5000	5000	0
284	20250121	152300	1150442235	5000	5000	5000	5000	0
285	20250121	152200	1150442235	5000	5000	5000	5000	0
286	20250121	152100	1150442235	5000	5000	5000	5000	0
287	20250121	152000	1150442235	5000	5000	5000	5000	0
288	20250121	151900	1150442235	5000	5000	5000	5000	109
289	20250121	151800	1149897235	5000	4995	5000	4995	1407
290	20250121	151700	1142864410	4995	4995	4995	4995	6
291	20250121	151600	1142834440	4990	5000	5000	4990	668
292	20250121	151500	1139498955	4995	4995	4995	4995	1
293	20250121	151400	1139493960	4995	4995	4995	4995	1182
294	20250121	151300	1133589870	4990	4990	4990	4990	270
295	20250121	151200	1132242570	4990	4995	4995	4990	192
296	20250121	151100	1131283990	4990	4995	4995	4990	212
297	20250121	151000	1130226100	4990	4985	4990	4985	953
298	20250121	150900	1125474360	4990	4995	4995	4985	2395
299	20250121	150800	1113523265	4995	4995	4995	4995	0
300	20250121	150700	1113523265	4995	4995	4995	4995	80
301	20250121	150600	1113123665	4995	4995	4995	4995	721
302	20250121	150500	1109522270	4995	4995	4995	4995	0
303	20250121	150400	1109522270	4995	4995	4995	4995	45
304	20250121	150300	1109297495	4995	4995	4995	4995	201
305	20250121	150200	1108293500	4990	4990	4995	4990	192
306	20250121	150100	1107334830	4995	4995	4995	4995	179
307	20250121	150000	1106440725	4995	4995	4995	4995	419
308	20250121	145900	1104347820	4990	4995	4995	4990	32
309	20250121	145800	1104187990	4995	4995	4995	4995	0
310	20250121	145700	1104187990	4995	4995	4995	4995	743
311	20250121	145600	1100476705	4990	4995	4995	4990	276
312	20250121	145500	1099098465	4995	4990	4995	4990	159
313	20250121	145400	1098304545	4990	4990	4990	4990	0
314	20250121	145300	1098304545	4990	4990	4990	4990	5
315	20250121	145200	1098279595	4995	4995	4995	4995	3
316	20250121	145100	1098264610	4995	4995	4995	4995	141
317	20250121	145000	1097560315	4995	4995	4995	4995	0
318	20250121	144900	1097560315	4995	4995	4995	4995	9
319	20250121	144800	1097515360	4995	4995	4995	4990	53
320	20250121	144700	1097250825	4995	4995	4995	4990	792
321	20250121	144600	1093295730	4990	4990	4990	4990	1224
322	20250121	144500	1087187970	4990	4995	4995	4990	351
323	20250121	144400	1085436225	4995	4995	4995	4995	61
324	20250121	144300	1085131530	4995	4995	4995	4995	102
325	20250121	144200	1084622040	4995	4995	4995	4995	21
326	20250121	144100	1084517145	4995	4995	4995	4995	3
327	20250121	144000	1084502160	4995	4990	4995	4990	150
328	20250121	143900	1083753410	4990	4990	4990	4990	0
329	20250121	143800	1083753410	4990	4990	4990	4990	0
330	20250121	143700	1083753410	4990	4995	4995	4990	2
331	20250121	143600	1083743425	4995	4995	4995	4995	4
332	20250121	143500	1083723445	4995	4995	4995	4995	40
333	20250121	143400	1083523645	4990	4990	4990	4990	0
334	20250121	143300	1083523645	4990	4990	4990	4990	141
335	20250121	143200	1082820055	4990	4995	4995	4990	210
336	20250121	143100	1081771855	4990	5000	5000	4990	973
337	20250121	143000	1076911675	4995	5000	5000	4995	46
338	20250121	142900	1076681885	5000	5000	5000	5000	19
339	20250121	142800	1076586885	5000	5000	5000	5000	0
340	20250121	142700	1076586885	5000	5000	5000	5000	503
341	20250121	142600	1074071885	5000	5000	5000	5000	21
342	20250121	142500	1073966885	5000	5000	5000	5000	51
343	20250121	142400	1073711885	5000	5010	5010	5000	1081
344	20250121	142300	1068302865	5010	5010	5010	5010	0
345	20250121	142200	1068302865	5010	5000	5010	5000	3
346	20250121	142100	1068287855	5000	5000	5000	5000	443
347	20250121	142000	1066072855	5010	5010	5010	5010	1
348	20250121	141900	1066067845	5010	5010	5010	5010	3
349	20250121	141800	1066052815	5010	5010	5010	5010	20
350	20250121	141700	1065952615	5000	5000	5000	5000	100
351	20250121	141600	1065452615	5000	5000	5000	5000	0
352	20250121	141500	1065452615	5000	5000	5000	5000	100
353	20250121	141400	1064952615	5000	5000	5000	5000	329
354	20250121	141300	1063307615	5000	5000	5000	5000	0
355	20250121	141200	1063307615	5000	5000	5000	5000	0
356	20250121	141100	1063307615	5000	5000	5000	5000	0
357	20250121	141000	1063307615	5000	5000	5000	5000	43
358	20250121	140900	1063092615	5000	5000	5000	5000	1
359	20250121	140800	1063087615	5000	5000	5000	5000	0
360	20250121	140700	1063087615	5000	5000	5000	5000	658
361	20250121	140600	1059797615	5000	5000	5000	5000	1
362	20250121	140500	1059792615	5010	5000	5010	5000	4
363	20250121	140400	1059772605	5000	5000	5000	5000	415
364	20250121	140300	1057697605	5000	4995	5000	4995	122
365	20250121	140200	1057087855	5000	5000	5000	5000	3
366	20250121	140100	1057072855	4995	5000	5000	4995	101
367	20250121	140000	1056567860	5000	5000	5000	5000	0
368	20250121	135900	1056567860	5000	5000	5000	5000	1
369	20250121	135800	1056562860	5000	5000	5000	5000	36
370	20250121	135700	1056382860	5000	5000	5000	5000	1
371	20250121	135600	1056377860	5000	5000	5000	5000	17
372	20250121	135500	1056292860	5000	5000	5000	5000	19
373	20250121	135400	1056197860	4995	4995	4995	4995	0
374	20250121	135300	1056197860	4995	4995	4995	4995	137
375	20250121	135200	1055513545	4995	5010	5010	4995	210
376	20250121	135100	1054463480	5010	5010	5010	5010	20
377	20250121	135000	1054363280	5010	5010	5010	5010	110
378	20250121	134900	1053812180	5000	5000	5000	5000	317
379	20250121	134800	1052227180	5000	5000	5000	5000	7
380	20250121	134700	1052192180	5000	5000	5000	5000	2
381	20250121	134600	1052182180	5000	5000	5000	5000	50
382	20250121	134500	1051932180	5000	5000	5000	5000	151
383	20250121	134400	1051177180	5000	5000	5000	5000	31
384	20250121	134300	1051022180	5000	5000	5000	5000	0
385	20250121	134200	1051022180	5000	5000	5000	5000	20
386	20250121	134100	1050922180	4995	4995	4995	4995	0
387	20250121	134000	1050922180	4995	4995	4995	4995	311
388	20250121	133900	1049368735	4995	5000	5000	4995	2
389	20250121	133800	1049358740	5000	5000	5000	5000	50
390	20250121	133700	1049108740	5000	5000	5000	5000	275
391	20250121	133600	1047733740	5000	5000	5000	5000	2
392	20250121	133500	1047723740	5000	5000	5000	5000	15
393	20250121	133400	1047648740	5000	5000	5000	5000	0
394	20250121	133300	1047648740	5000	5000	5000	5000	0
395	20250121	133200	1047648740	5000	5000	5000	5000	51
396	20250121	133100	1047393740	4995	5000	5000	4995	201
397	20250121	133000	1046389740	4995	4995	4995	4995	0
398	20250121	132900	1046389740	4995	4995	4995	4995	0
399	20250121	132800	1046389740	4995	5000	5000	4995	19
400	20250121	132700	1046294830	4995	4995	4995	4995	151
401	20250121	132600	1045540585	4995	5000	5000	4995	318
402	20250121	132500	1043952150	5000	5000	5000	5000	7
403	20250121	132400	1043917150	4995	4995	4995	4995	102
404	20250121	132300	1043407660	5000	5000	5000	5000	84
405	20250121	132200	1042987660	5000	5000	5000	5000	1
406	20250121	132100	1042982660	4995	4995	4995	4995	0
407	20250121	132000	1042982660	4995	4995	4995	4995	112
408	20250121	131900	1042423220	5000	5000	5000	5000	8
409	20250121	131800	1042383220	5000	4995	5000	4995	28
410	20250121	131700	1042243320	5000	5000	5000	5000	15
411	20250121	131600	1042168320	5000	5000	5000	4995	24
412	20250121	131500	1042048430	5000	5010	5010	4990	484
413	20250121	131400	1039628965	5010	5000	5010	5000	220
414	20250121	131300	1038528735	4995	4995	4995	4995	0
415	20250121	131200	1038528735	4995	4995	4995	4995	332
416	20250121	131100	1036870395	4995	5000	5000	4995	443
417	20250121	131000	1034657260	5000	5000	5000	5000	633
418	20250121	130900	1031492260	5000	5000	5000	5000	0
419	20250121	130800	1031492260	5000	4995	5000	4995	398
420	20250121	130700	1029504245	4995	4995	4995	4995	21
421	20250121	130600	1029399350	4995	4995	4995	4995	10
422	20250121	130500	1029349400	4995	4995	5000	4995	52
423	20250121	130400	1029089655	4995	4995	4995	4995	28
424	20250121	130300	1028949795	5000	5000	5000	5000	2
425	20250121	130200	1028939795	5000	5000	5000	5000	405
426	20250121	130100	1026914795	5000	5000	5000	5000	6
427	20250121	130000	1026884795	5000	5000	5000	5000	159
428	20250121	125900	1026089795	5000	4995	5000	4995	13
429	20250121	125800	1026024855	4995	4995	4995	4995	0
430	20250121	125700	1026024855	4995	4995	4995	4985	30
431	20250121	125600	1025875145	5000	5000	5000	5000	1
432	20250121	125500	1025870145	4995	4995	4995	4995	93
433	20250121	125400	1025405610	4995	4995	4995	4995	1
434	20250121	125300	1025400615	4995	4995	4995	4995	0
435	20250121	125200	1025400615	4995	4995	4995	4995	0
436	20250121	125100	1025400615	4995	4990	4995	4990	6
437	20250121	125000	1025370650	4990	4990	4995	4985	103
438	20250121	124900	1024856700	4990	4995	4995	4990	165
439	20250121	124800	1024032535	4995	4995	4995	4995	11
440	20250121	124700	1023977590	4995	4995	4995	4995	2
441	20250121	124600	1023967600	4990	4995	5000	4990	121
442	20250121	124500	1023363700	4995	4995	4995	4995	0
443	20250121	124400	1023363700	4995	4990	4995	4985	35
444	20250121	124300	1023189030	4990	5000	5000	4985	1703
445	20250121	124200	1014691835	4995	4995	4995	4995	56
446	20250121	124100	1014412115	4995	4995	4995	4995	0
447	20250121	124000	1014412115	4995	4995	4995	4995	26
448	20250121	123900	1014282245	4995	4995	4995	4995	2
449	20250121	123800	1014272255	4995	4995	4995	4995	15
450	20250121	123700	1014197330	4995	5000	5000	4995	457
451	20250121	123600	1011914610	4995	5000	5000	4995	706
452	20250121	123500	1008388135	5000	5000	5000	5000	163
453	20250121	123400	1007573135	5000	5000	5000	5000	0
454	20250121	123300	1007573135	5000	5000	5000	5000	495
455	20250121	123200	1005098135	5010	5000	5010	5000	278
456	20250121	123100	1003705365	5010	4995	5010	4995	639
457	20250121	123000	1000510960	4995	4990	4995	4990	247
458	20250121	122900	999277200	4995	5000	5000	4990	68
459	20250121	122800	998937540	5000	5010	5010	5000	11
460	20250121	122700	998882530	5000	5000	5000	5000	176
461	20250121	122600	998002530	5010	5010	5010	5010	2
462	20250121	122500	997992510	5000	5010	5010	5000	337
463	20250121	122400	996307480	5000	4990	5000	4990	3066
464	20250121	122300	980982085	4990	4990	4990	4990	230
465	20250121	122200	979834385	4990	4990	4990	4990	88
466	20250121	122100	979395265	4990	4995	4995	4990	612
467	20250121	122000	976341360	4995	4995	4995	4995	68
468	20250121	121900	976001700	4990	4990	4990	4985	890
469	20250121	121800	971562305	4990	4990	4990	4990	1
470	20250121	121700	971557315	4985	4990	4990	4985	51
471	20250121	121600	971303075	4985	4990	4990	4985	52
472	20250121	121500	971043845	4990	4985	4990	4985	239
473	20250121	121400	969852400	4985	4985	4985	4985	490
474	20250121	121300	967409750	4985	4985	4985	4985	0
475	20250121	121200	967409750	4985	4980	4985	4980	76
476	20250121	121100	967031265	4980	4980	4980	4980	16
477	20250121	121000	966951585	4975	4980	4980	4975	509
478	20250121	120900	964418065	4985	4985	4985	4985	10
479	20250121	120800	964368215	4985	4980	4985	4980	379
480	20250121	120700	962480695	4980	4980	4980	4980	614
481	20250121	120600	959422975	4980	4980	4980	4980	299
482	20250121	120500	957933955	4975	4980	4980	4975	85
483	20250121	120400	957511070	4975	4975	4975	4975	132
484	20250121	120300	956854370	4985	4980	4985	4980	370
485	20250121	120200	955011595	4980	4975	4980	4975	9
486	20250121	120100	954966815	4975	4970	4975	4970	193
487	20250121	120000	954007600	4980	4980	4980	4980	1
488	20250121	115900	954002620	4975	4975	4975	4970	100
489	20250121	115800	953505375	4970	4975	4975	4970	6
490	20250121	115700	953475530	4975	4970	4975	4970	185
491	20250121	115600	952555760	4975	4975	4980	4970	12
492	20250121	115500	952496055	4975	4975	4980	4975	23
493	20250121	115400	952381620	4980	4975	4980	4970	26
494	20250121	115300	952252265	4975	4970	4975	4970	645
495	20250121	115200	949046610	4970	4970	4970	4970	110
496	20250121	115100	948499910	4970	4980	4980	4970	70
497	20250121	115000	948151990	4970	4980	4980	4970	465
498	20250121	114900	945837410	4980	4985	4985	4980	164
499	20250121	114800	945020535	4985	4980	4985	4980	9
500	20250121	114700	944975710	4985	4980	4985	4980	41
501	20250121	114600	944771515	4980	4985	4985	4980	56
502	20250121	114500	944492535	4985	4980	4985	4980	390
503	20250121	114400	942549165	4980	4975	4980	4975	294
504	20250121	114300	941085375	4980	4980	4980	4975	1103
505	20250121	114200	935592740	4980	4980	4980	4980	28
506	20250121	114100	935453300	4975	4975	4975	4975	57
507	20250121	114000	935169725	4975	4970	4975	4965	167
508	20250121	113900	934339495	4980	4980	4980	4980	0
509	20250121	113800	934339495	4980	4980	4980	4970	167
510	20250121	113700	933509385	4980	4980	4980	4980	20
511	20250121	113600	933409785	4980	4970	4980	4970	102
512	20250121	113500	932902825	4980	4975	4980	4955	275
513	20250121	113400	931536275	4980	4970	4980	4970	124
514	20250121	113300	930919900	4970	4955	4970	4955	1370
515	20250121	113200	924127135	4960	4960	4965	4960	167
516	20250121	113100	923298810	4960	4965	4965	4960	17
517	20250121	113000	923214460	4965	4960	4965	4960	152
518	20250121	112900	922460535	4960	4960	4960	4960	2
519	20250121	112800	922450615	4950	4950	4950	4950	1
520	20250121	112700	922445665	4960	4960	4960	4960	50
521	20250121	112600	922197665	4960	4960	4960	4960	12
522	20250121	112500	922138145	4960	4955	4960	4955	653
523	20250121	112400	918902470	4955	4955	4960	4955	702
524	20250121	112300	915423100	4950	4950	4950	4950	1868
525	20250121	112200	906176500	4950	4945	4950	4945	27
526	20250121	112100	906042975	4945	4945	4945	4945	1294
527	20250121	112000	899644145	4945	4945	4945	4945	315
528	20250121	111900	898086470	4945	4945	4945	4940	60
529	20250121	111800	897789995	4940	4945	4945	4940	7
530	20250121	111700	897755410	4945	4950	4950	4945	254
531	20250121	111600	896499125	4950	4950	4950	4950	94
532	20250121	111500	896033825	4950	4950	4950	4940	224
533	20250121	111400	894925035	4950	4940	4950	4940	133
534	20250121	111300	894268005	4950	4940	4950	4940	1578
535	20250121	111200	886472645	4950	4940	4950	4940	238
536	20250121	111100	885296885	4950	4945	4950	4945	133
537	20250121	111000	884639195	4950	4950	4955	4945	4732
538	20250121	110900	861221780	4955	4955	4960	4955	41
539	20250121	110800	861018525	4960	4960	4960	4955	829
540	20250121	110700	856910325	4960	4960	4960	4960	10
541	20250121	110600	856860725	4960	4960	4960	4960	1
542	20250121	110500	856855765	4960	4960	4960	4960	10
543	20250121	110400	856806165	4960	4955	4960	4955	67
544	20250121	110300	856474095	4960	4955	4960	4955	212
545	20250121	110200	855423625	4955	4955	4960	4955	250
546	20250121	110100	854184570	4955	4955	4955	4955	0
547	20250121	110000	854184570	4955	4950	4955	4945	404
548	20250121	105900	852184965	4950	4950	4950	4950	639
549	20250121	105800	849021915	4965	4955	4965	4955	100
550	20250121	105700	848525615	4965	4965	4965	4950	2079
551	20250121	105600	838221300	4965	4965	4965	4965	55
552	20250121	105500	837948225	4965	4960	4965	4960	14
553	20250121	105400	837878765	4965	4965	4965	4960	12
554	20250121	105300	837819235	4960	4960	4960	4960	83
555	20250121	105200	837407555	4960	4955	4960	4955	214
556	20250121	105100	836346130	4940	4955	4955	4940	632
557	20250121	105000	833216720	4955	4955	4955	4940	636
558	20250121	104900	830069455	4950	4950	4950	4950	480
559	20250121	104800	827693455	4950	4950	4950	4945	219
560	20250121	104700	826609440	4955	4955	4955	4955	5
561	20250121	104600	826584665	4955	4960	4960	4950	927
562	20250121	104500	821993870	4960	4955	4960	4955	20
563	20250121	104400	821894750	4955	4955	4955	4955	0
564	20250121	104300	821894750	4955	4950	4955	4950	798
565	20250121	104200	817942200	4945	4945	4945	4945	29
566	20250121	104100	817798795	4945	4945	4945	4940	858
567	20250121	104000	813558060	4945	4940	4945	4940	29
568	20250121	103900	813414735	4940	4945	4945	4940	167
569	20250121	103800	812588925	4945	4935	4945	4930	913
570	20250121	103700	808084905	4940	4940	4945	4930	2850
571	20250121	103600	794019365	4940	4945	4950	4940	956
572	20250121	103500	789294045	4950	4955	4955	4950	221
573	20250121	103400	788200020	4955	4945	4955	4945	1224
574	20250121	103300	782144425	4945	4940	4945	4940	392
575	20250121	103200	780206870	4940	4940	4940	4940	563
576	20250121	103100	777425650	4940	4940	4940	4940	142
577	20250121	103000	776724170	4940	4950	4950	4935	1030
578	20250121	102900	771636930	4945	4945	4945	4940	385
579	20250121	102800	769733830	4950	4945	4950	4945	149
580	20250121	102700	768996495	4945	4935	4945	4930	1049
581	20250121	102600	763819800	4935	4945	4945	4930	3354
582	20250121	102500	747267105	4940	4950	4950	4935	2058
583	20250121	102400	737100165	4940	4955	4955	4935	684
584	20250121	102300	733720900	4955	4955	4960	4950	395
585	20250121	102200	731764140	4955	4950	4955	4940	1649
586	20250121	102100	723616675	4945	4940	4945	4930	1762
587	20250121	102000	714915920	4935	4940	4940	4930	920
588	20250121	101900	710379135	4940	4940	4945	4930	1335
589	20250121	101800	703792815	4945	4965	4965	4935	9470
590	20250121	101700	656935680	4960	4970	4975	4960	9491
591	20250121	101600	609813735	4970	4975	4975	4970	944
592	20250121	101500	605121920	4970	4975	4975	4970	1206
593	20250121	101400	599123025	4975	4975	4975	4970	166
594	20250121	101300	598297425	4970	4975	4975	4970	3707
595	20250121	101200	579865570	4975	4980	4980	4970	880
596	20250121	101100	575489560	4980	4975	4980	4975	214
597	20250121	101000	574424805	4975	4975	4975	4970	192
598	20250121	100900	573470195	4975	4980	4985	4970	1354
599	20250121	100800	566732520	4980	4970	4980	4970	34
600	20250121	100700	566563265	4970	4980	4980	4970	411
601	20250121	100600	564519585	4980	4980	4980	4975	2204
602	20250121	100500	553554670	4985	4985	4995	4970	2580
603	20250121	100400	540726990	4995	4975	4995	4970	5903
604	20250121	100300	511374715	4980	4990	4995	4980	2578
605	20250121	100200	498513905	4990	4980	4990	4975	638
606	20250121	100100	495339095	4980	4990	4990	4970	598
607	20250121	100000	492363785	4990	5000	5000	4975	10256
608	20250121	095900	441301100	4980	4985	4985	4980	1388
609	20250121	095800	434382690	4985	4990	4990	4985	2882
610	20250121	095700	420009505	4990	5000	5010	4990	1155
611	20250121	095600	414236020	5000	5000	5000	5000	235
612	20250121	095500	413061020	5000	4985	5000	4985	811
613	20250121	095400	409016730	4985	4995	4995	4985	1801
614	20250121	095300	400038510	4985	5000	5000	4980	5145
615	20250121	095200	374366105	5010	5000	5020	5000	114
616	20250121	095100	373795785	5030	5020	5030	4990	10757
617	20250121	095000	320008170	5040	5020	5040	5010	3540
618	20250121	094900	302264580	5020	5040	5050	5020	3909
619	20250121	094800	282625980	5050	5050	5050	5030	1414
620	20250121	094700	275512390	5050	5040	5050	5040	268
621	20250121	094600	274161630	5030	5050	5050	5030	613
622	20250121	094500	271076510	5040	5040	5050	5040	582
623	20250121	094400	268143220	5040	5030	5040	5030	145
624	20250121	094300	267412430	5040	5030	5040	5030	1026
625	20250121	094200	262251610	5030	5030	5040	5030	3048
626	20250121	094100	246913320	5040	5040	5040	5040	45
627	20250121	094000	246686520	5040	5040	5040	5040	222
628	20250121	093900	245567640	5040	5050	5050	5040	19
629	20250121	093800	245471770	5040	5030	5050	5030	1308
630	20250121	093700	238889380	5040	5040	5040	5030	981
631	20250121	093600	233945150	5040	5050	5050	5040	3364
632	20250121	093500	216980580	5050	5060	5070	5040	2513
633	20250121	093400	204292200	5070	5060	5070	5060	108
634	20250121	093300	203745700	5060	5060	5060	5050	1386
635	20250121	093200	196746180	5050	5050	5050	5040	2063
636	20250121	093100	186331840	5050	5040	5050	5040	1844
637	20250121	093000	177035640	5040	5060	5060	5040	3617
638	20250121	092900	158761070	5060	5060	5060	5060	3807
639	20250121	092800	139497650	5070	5070	5070	5060	540
640	20250121	092700	136759910	5070	5070	5070	5060	1472
641	20250121	092600	129296880	5070	5090	5100	5070	398
642	20250121	092500	127278070	5090	5070	5090	5070	433
643	20250121	092400	125078230	5070	5080	5080	5070	165
644	20250121	092300	124240420	5080	5090	5090	5070	2751
645	20250121	092200	110277320	5090	5090	5090	5090	30
646	20250121	092100	110124620	5090	5090	5100	5080	379
647	20250121	092000	108195530	5100	5090	5100	5090	298
648	20250121	091900	106678700	5090	5090	5110	5090	1122
649	20250121	091800	100966380	5090	5100	5100	5090	112
650	20250121	091700	100395270	5100	5110	5110	5100	2843
651	20250121	091600	85875680	5120	5120	5120	5120	458
652	20250121	091500	83530720	5120	5120	5120	5110	2181
653	20250121	091400	72366970	5120	5120	5130	5120	933
654	20250121	091300	67589560	5130	5130	5130	5130	40
655	20250121	091200	67384360	5120	5140	5140	5120	959
656	20250121	091100	62463580	5140	5130	5140	5130	118
657	20250121	091000	61857990	5120	5120	5120	5110	1131
658	20250121	090900	56067370	5130	5120	5130	5120	236
659	20250121	090800	54856810	5130	5120	5130	5110	343
660	20250121	090700	53099750	5120	5110	5130	5110	57
661	20250121	090600	52808400	5110	5140	5140	5110	421
662	20250121	090500	50648700	5140	5110	5140	5110	302
663	20250121	090400	49097310	5140	5120	5140	5100	503
664	20250121	090300	46515290	5110	5130	5150	5100	1593
665	20250121	090200	38375990	5120	5100	5130	5100	2381
666	20250121	090100	26225340	5090	5120	5120	5090	765
667	20250121	090000	22324190	5100	5140	5140	5100	4358