KissMeData/093370/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200500	1002352275	5030	5030	5030	5030	3679
3	20250122	200400	1002352275	5030	5030	5030	5030	0
4	20250122	200300	1002352275	5030	5030	5030	5030	0
5	20250122	200200	1002352275	5030	5030	5030	5030	0
6	20250122	200100	1002352275	5030	5030	5030	5030	0
7	20250122	200000	1002352275	5030	5030	5030	5030	0
8	20250122	195900	1002352275	5030	5030	5030	5030	0
9	20250122	195800	1002352275	5030	5030	5030	5030	0
10	20250122	195700	1002352275	5030	5030	5030	5030	0
11	20250122	195600	1002352275	5030	5030	5030	5030	0
12	20250122	195500	1002352275	5030	5030	5030	5030	0
13	20250122	195400	1002352275	5030	5030	5030	5030	0
14	20250122	195300	1002352275	5030	5030	5030	5030	0
15	20250122	195200	1002352275	5030	5030	5030	5030	0
16	20250122	195100	1002352275	5030	5030	5030	5030	0
17	20250122	195000	1002352275	5030	5030	5030	5030	0
18	20250122	194900	1002352275	5030	5030	5030	5030	0
19	20250122	194800	1002352275	5030	5030	5030	5030	0
20	20250122	194700	1002352275	5030	5030	5030	5030	0
21	20250122	194600	1002352275	5030	5030	5030	5030	0
22	20250122	194500	1002352275	5030	5030	5030	5030	0
23	20250122	194400	1002352275	5030	5030	5030	5030	0
24	20250122	194300	1002352275	5030	5030	5030	5030	0
25	20250122	194200	1002352275	5030	5030	5030	5030	0
26	20250122	194100	1002352275	5030	5030	5030	5030	0
27	20250122	194000	1002352275	5030	5030	5030	5030	0
28	20250122	193900	1002352275	5030	5030	5030	5030	0
29	20250122	193800	1002352275	5030	5030	5030	5030	0
30	20250122	193700	1002352275	5030	5030	5030	5030	0
31	20250122	193600	1002352275	5030	5030	5030	5030	0
32	20250122	193500	1002352275	5030	5030	5030	5030	3679
33	20250122	193400	1002352275	5030	5030	5030	5030	0
34	20250122	193300	1002352275	5030	5030	5030	5030	0
35	20250122	193200	1002352275	5030	5030	5030	5030	0
36	20250122	193100	1002352275	5030	5030	5030	5030	0
37	20250122	193000	1002352275	5030	5030	5030	5030	0
38	20250122	192900	1002352275	5030	5030	5030	5030	0
39	20250122	192800	1002352275	5030	5030	5030	5030	0
40	20250122	192700	1002352275	5030	5030	5030	5030	0
41	20250122	192600	1002352275	5030	5030	5030	5030	0
42	20250122	192500	1002352275	5030	5030	5030	5030	0
43	20250122	192400	1002352275	5030	5030	5030	5030	0
44	20250122	192300	1002352275	5030	5030	5030	5030	0
45	20250122	192200	1002352275	5030	5030	5030	5030	0
46	20250122	192100	1002352275	5030	5030	5030	5030	0
47	20250122	192000	1002352275	5030	5030	5030	5030	0
48	20250122	191900	1002352275	5030	5030	5030	5030	0
49	20250122	191800	1002352275	5030	5030	5030	5030	0
50	20250122	191700	1002352275	5030	5030	5030	5030	0
51	20250122	191600	1002352275	5030	5030	5030	5030	0
52	20250122	191500	1002352275	5030	5030	5030	5030	0
53	20250122	191400	1002352275	5030	5030	5030	5030	0
54	20250122	191300	1002352275	5030	5030	5030	5030	0
55	20250122	191200	1002352275	5030	5030	5030	5030	0
56	20250122	191100	1002352275	5030	5030	5030	5030	0
57	20250122	191000	1002352275	5030	5030	5030	5030	0
58	20250122	190900	1002352275	5030	5030	5030	5030	0
59	20250122	190800	1002352275	5030	5030	5030	5030	0
60	20250122	190700	1002352275	5030	5030	5030	5030	0
61	20250122	190600	1002352275	5030	5030	5030	5030	0
62	20250122	190500	1002352275	5030	5030	5030	5030	3679
63	20250122	190400	1002352275	5030	5030	5030	5030	0
64	20250122	190300	1002352275	5030	5030	5030	5030	0
65	20250122	190200	1002352275	5030	5030	5030	5030	0
66	20250122	190100	1002352275	5030	5030	5030	5030	0
67	20250122	190000	1002352275	5030	5030	5030	5030	0
68	20250122	185900	1002352275	5030	5030	5030	5030	0
69	20250122	185800	1002352275	5030	5030	5030	5030	0
70	20250122	185700	1002352275	5030	5030	5030	5030	0
71	20250122	185600	1002352275	5030	5030	5030	5030	0
72	20250122	185500	1002352275	5030	5030	5030	5030	0
73	20250122	185400	1002352275	5030	5030	5030	5030	0
74	20250122	185300	1002352275	5030	5030	5030	5030	0
75	20250122	185200	1002352275	5030	5030	5030	5030	0
76	20250122	185100	1002352275	5030	5030	5030	5030	0
77	20250122	185000	1002352275	5030	5030	5030	5030	0
78	20250122	184900	1002352275	5030	5030	5030	5030	0
79	20250122	184800	1002352275	5030	5030	5030	5030	0
80	20250122	184700	1002352275	5030	5030	5030	5030	0
81	20250122	184600	1002352275	5030	5030	5030	5030	0
82	20250122	184500	1002352275	5030	5030	5030	5030	0
83	20250122	184400	1002352275	5030	5030	5030	5030	0
84	20250122	184300	1002352275	5030	5030	5030	5030	0
85	20250122	184200	1002352275	5030	5030	5030	5030	0
86	20250122	184100	1002352275	5030	5030	5030	5030	0
87	20250122	184000	1002352275	5030	5030	5030	5030	0
88	20250122	183900	1002352275	5030	5030	5030	5030	0
89	20250122	183800	1002352275	5030	5030	5030	5030	0
90	20250122	183700	1002352275	5030	5030	5030	5030	0
91	20250122	183600	1002352275	5030	5030	5030	5030	0
92	20250122	183500	1002352275	5030	5030	5030	5030	3679
93	20250122	183400	1002352275	5030	5030	5030	5030	0
94	20250122	183300	1002352275	5030	5030	5030	5030	0
95	20250122	183200	1002352275	5030	5030	5030	5030	0
96	20250122	183100	1002352275	5030	5030	5030	5030	0
97	20250122	183000	1002352275	5030	5030	5030	5030	0
98	20250122	182900	1002352275	5030	5030	5030	5030	0
99	20250122	182800	1002352275	5030	5030	5030	5030	0
100	20250122	182700	1002352275	5030	5030	5030	5030	0
101	20250122	182600	1002352275	5030	5030	5030	5030	0
102	20250122	182500	1002352275	5030	5030	5030	5030	0
103	20250122	182400	1002352275	5030	5030	5030	5030	0
104	20250122	182300	1002352275	5030	5030	5030	5030	0
105	20250122	182200	1002352275	5030	5030	5030	5030	0
106	20250122	182100	1002352275	5030	5030	5030	5030	0
107	20250122	182000	1002352275	5030	5030	5030	5030	0
108	20250122	181900	1002352275	5030	5030	5030	5030	0
109	20250122	181800	1002352275	5030	5030	5030	5030	0
110	20250122	181700	1002352275	5030	5030	5030	5030	0
111	20250122	181600	1002352275	5030	5030	5030	5030	0
112	20250122	181500	1002352275	5030	5030	5030	5030	0
113	20250122	181400	1002352275	5030	5030	5030	5030	0
114	20250122	181300	1002352275	5030	5030	5030	5030	0
115	20250122	181200	1002352275	5030	5030	5030	5030	0
116	20250122	181100	1002352275	5030	5030	5030	5030	0
117	20250122	181000	1002352275	5030	5030	5030	5030	0
118	20250122	180900	1002352275	5030	5030	5030	5030	0
119	20250122	180800	1002352275	5030	5030	5030	5030	0
120	20250122	180700	1002352275	5030	5030	5030	5030	0
121	20250122	180600	1002352275	5030	5030	5030	5030	0
122	20250122	180500	1002352275	5030	5030	5030	5030	3679
123	20250122	180400	1002352275	5030	5030	5030	5030	0
124	20250122	180300	1002352275	5030	5030	5030	5030	0
125	20250122	180200	1002352275	5030	5030	5030	5030	0
126	20250122	180100	1002352275	5030	5030	5030	5030	0
127	20250122	180000	1002352275	5030	5030	5030	5030	0
128	20250122	175900	1002352275	5030	5030	5030	5030	0
129	20250122	175800	1002352275	5030	5030	5030	5030	0
130	20250122	175700	1002352275	5030	5030	5030	5030	0
131	20250122	175600	1002352275	5030	5030	5030	5030	0
132	20250122	175500	1002352275	5030	5030	5030	5030	0
133	20250122	175400	1002352275	5030	5030	5030	5030	0
134	20250122	175300	1002352275	5030	5030	5030	5030	0
135	20250122	175200	1002352275	5030	5030	5030	5030	0
136	20250122	175100	1002352275	5030	5030	5030	5030	0
137	20250122	175000	1002352275	5030	5030	5030	5030	0
138	20250122	174900	1002352275	5030	5030	5030	5030	0
139	20250122	174800	1002352275	5030	5030	5030	5030	0
140	20250122	174700	1002352275	5030	5030	5030	5030	0
141	20250122	174600	1002352275	5030	5030	5030	5030	0
142	20250122	174500	1002352275	5030	5030	5030	5030	0
143	20250122	174400	1002352275	5030	5030	5030	5030	0
144	20250122	174300	1002352275	5030	5030	5030	5030	0
145	20250122	174200	1002352275	5030	5030	5030	5030	0
146	20250122	174100	1002352275	5030	5030	5030	5030	0
147	20250122	174000	1002352275	5030	5030	5030	5030	0
148	20250122	173900	1002352275	5030	5030	5030	5030	0
149	20250122	173800	1002352275	5030	5030	5030	5030	0
150	20250122	173700	1002352275	5030	5030	5030	5030	0
151	20250122	173600	1002352275	5030	5030	5030	5030	0
152	20250122	173500	1002352275	5030	5030	5030	5030	3679
153	20250122	173400	1002352275	5030	5030	5030	5030	0
154	20250122	173300	1002352275	5030	5030	5030	5030	0
155	20250122	173200	1002352275	5030	5030	5030	5030	0
156	20250122	173100	1002352275	5030	5030	5030	5030	0
157	20250122	173000	1002352275	5030	5030	5030	5030	0
158	20250122	172900	1002352275	5030	5030	5030	5030	0
159	20250122	172800	1002352275	5030	5030	5030	5030	0
160	20250122	172700	1002352275	5030	5030	5030	5030	0
161	20250122	172600	1002352275	5030	5030	5030	5030	0
162	20250122	172500	1002352275	5030	5030	5030	5030	0
163	20250122	172400	1002352275	5030	5030	5030	5030	0
164	20250122	172300	1002352275	5030	5030	5030	5030	0
165	20250122	172200	1002352275	5030	5030	5030	5030	0
166	20250122	172100	1002352275	5030	5030	5030	5030	0
167	20250122	172000	1002352275	5030	5030	5030	5030	0
168	20250122	171900	1002352275	5030	5030	5030	5030	0
169	20250122	171800	1002352275	5030	5030	5030	5030	0
170	20250122	171700	1002352275	5030	5030	5030	5030	0
171	20250122	171600	1002352275	5030	5030	5030	5030	0
172	20250122	171500	1002352275	5030	5030	5030	5030	0
173	20250122	171400	1002352275	5030	5030	5030	5030	0
174	20250122	171300	1002352275	5030	5030	5030	5030	0
175	20250122	171200	1002352275	5030	5030	5030	5030	0
176	20250122	171100	1002352275	5030	5030	5030	5030	0
177	20250122	171000	1002352275	5030	5030	5030	5030	0
178	20250122	170900	1002352275	5030	5030	5030	5030	0
179	20250122	170800	1002352275	5030	5030	5030	5030	0
180	20250122	170700	1002352275	5030	5030	5030	5030	0
181	20250122	170600	1002352275	5030	5030	5030	5030	0
182	20250122	170500	1002352275	5030	5030	5030	5030	3679
183	20250122	170400	1002352275	5030	5030	5030	5030	0
184	20250122	170300	1002352275	5030	5030	5030	5030	0
185	20250122	170200	1002352275	5030	5030	5030	5030	0
186	20250122	170100	1002352275	5030	5030	5030	5030	0
187	20250122	170000	1002352275	5030	5030	5030	5030	0
188	20250122	165900	1002352275	5030	5030	5030	5030	0
189	20250122	165800	1002352275	5030	5030	5030	5030	0
190	20250122	165700	1002352275	5030	5030	5030	5030	0
191	20250122	165600	1002352275	5030	5030	5030	5030	0
192	20250122	165500	1002352275	5030	5030	5030	5030	0
193	20250122	165400	1002352275	5030	5030	5030	5030	0
194	20250122	165300	1002352275	5030	5030	5030	5030	0
195	20250122	165200	1002352275	5030	5030	5030	5030	0
196	20250122	165100	1002352275	5030	5030	5030	5030	0
197	20250122	165000	1002352275	5030	5030	5030	5030	0
198	20250122	164900	1002352275	5030	5030	5030	5030	0
199	20250122	164800	1002352275	5030	5030	5030	5030	0
200	20250122	164700	1002352275	5030	5030	5030	5030	0
201	20250122	164600	1002352275	5030	5030	5030	5030	0
202	20250122	164500	1002352275	5030	5030	5030	5030	0
203	20250122	164400	1002352275	5030	5030	5030	5030	0
204	20250122	164300	1002352275	5030	5030	5030	5030	0
205	20250122	164200	1002352275	5030	5030	5030	5030	0
206	20250122	164100	1002352275	5030	5030	5030	5030	0
207	20250122	164000	1002352275	5030	5030	5030	5030	0
208	20250122	163900	1002352275	5030	5030	5030	5030	0
209	20250122	163800	1002352275	5030	5030	5030	5030	0
210	20250122	163700	1002352275	5030	5030	5030	5030	0
211	20250122	163600	1002352275	5030	5030	5030	5030	0
212	20250122	163500	1002352275	5030	5030	5030	5030	3679
213	20250122	163400	1002352275	5030	5030	5030	5030	0
214	20250122	163300	1002352275	5030	5030	5030	5030	0
215	20250122	163200	1002352275	5030	5030	5030	5030	0
216	20250122	163100	1002352275	5030	5030	5030	5030	0
217	20250122	163000	1002352275	5030	5030	5030	5030	0
218	20250122	162900	1002352275	5030	5030	5030	5030	0
219	20250122	162800	1002352275	5030	5030	5030	5030	0
220	20250122	162700	1002352275	5030	5030	5030	5030	0
221	20250122	162600	1002352275	5030	5030	5030	5030	0
222	20250122	162500	1002352275	5030	5030	5030	5030	0
223	20250122	162400	1002352275	5030	5030	5030	5030	0
224	20250122	162300	1002352275	5030	5030	5030	5030	0
225	20250122	162200	1002352275	5030	5030	5030	5030	0
226	20250122	162100	1002352275	5030	5030	5030	5030	0
227	20250122	162000	1002352275	5030	5030	5030	5030	0
228	20250122	161900	1002352275	5030	5030	5030	5030	0
229	20250122	161800	1002352275	5030	5030	5030	5030	0
230	20250122	161700	1002352275	5030	5030	5030	5030	0
231	20250122	161600	1002352275	5030	5030	5030	5030	0
232	20250122	161500	1002352275	5030	5030	5030	5030	0
233	20250122	161400	1002352275	5030	5030	5030	5030	0
234	20250122	161300	1002352275	5030	5030	5030	5030	0
235	20250122	161200	1002352275	5030	5030	5030	5030	0
236	20250122	161100	1002352275	5030	5030	5030	5030	0
237	20250122	161000	1002352275	5030	5030	5030	5030	0
238	20250122	160900	1002352275	5030	5030	5030	5030	0
239	20250122	160800	1002352275	5030	5030	5030	5030	0
240	20250122	160700	1002352275	5030	5030	5030	5030	0
241	20250122	160600	1002352275	5030	5030	5030	5030	0
242	20250122	160500	1002352275	5030	5030	5030	5030	3679
243	20250122	160400	1002352275	5030	5030	5030	5030	0
244	20250122	160300	1002352275	5030	5030	5030	5030	0
245	20250122	160200	1002352275	5030	5030	5030	5030	0
246	20250122	160100	1002352275	5030	5030	5030	5030	0
247	20250122	160000	1002352275	5030	5030	5030	5030	0
248	20250122	155900	1002352275	5030	5030	5030	5030	0
249	20250122	155800	1002352275	5030	5030	5030	5030	0
250	20250122	155700	1002352275	5030	5030	5030	5030	0
251	20250122	155600	1002352275	5030	5030	5030	5030	0
252	20250122	155500	1002352275	5030	5030	5030	5030	0
253	20250122	155400	1002352275	5030	5030	5030	5030	0
254	20250122	155300	1002352275	5030	5030	5030	5030	0
255	20250122	155200	1002352275	5030	5030	5030	5030	0
256	20250122	155100	1002352275	5030	5030	5030	5030	0
257	20250122	155000	1002352275	5030	5030	5030	5030	0
258	20250122	154900	1002352275	5030	5030	5030	5030	0
259	20250122	154800	1002352275	5030	5030	5030	5030	0
260	20250122	154700	1002352275	5030	5030	5030	5030	0
261	20250122	154600	1002352275	5030	5030	5030	5030	0
262	20250122	154500	1002352275	5030	5030	5030	5030	0
263	20250122	154400	1002352275	5030	5030	5030	5030	0
264	20250122	154300	1002352275	5030	5030	5030	5030	0
265	20250122	154200	1002352275	5030	5030	5030	5030	0
266	20250122	154100	1002352275	5030	5030	5030	5030	0
267	20250122	154000	1002352275	5030	5030	5030	5030	0
268	20250122	153900	1002352275	5030	5030	5030	5030	0
269	20250122	153800	1002352275	5030	5030	5030	5030	0
270	20250122	153700	1002352275	5030	5030	5030	5030	0
271	20250122	153600	1002352275	5030	5030	5030	5030	0
272	20250122	153500	1002352275	5030	5030	5030	5030	3679
273	20250122	153400	1002352275	5030	5030	5030	5030	0
274	20250122	153300	1002352275	5030	5030	5030	5030	0
275	20250122	153200	1002352275	5030	5030	5030	5030	0
276	20250122	153100	1002352275	5030	5030	5030	5030	0
277	20250122	153000	1002352275	5030	5030	5030	5030	3679
278	20250122	152900	983846905	5040	5040	5040	5040	0
279	20250122	152800	983846905	5040	5040	5040	5040	0
280	20250122	152700	983846905	5040	5040	5040	5040	0
281	20250122	152600	983846905	5040	5040	5040	5040	0
282	20250122	152500	983846905	5040	5040	5040	5040	0
283	20250122	152400	983846905	5040	5040	5040	5040	0
284	20250122	152300	983846905	5040	5040	5040	5040	0
285	20250122	152200	983846905	5040	5040	5040	5040	0
286	20250122	152100	983846905	5040	5040	5040	5040	0
287	20250122	152000	983846905	5040	5040	5040	5040	0
288	20250122	151900	983846905	5040	5040	5040	5040	515
289	20250122	151800	981251305	5040	5030	5040	5030	2227
290	20250122	151700	970049075	5040	5040	5040	5040	0
291	20250122	151600	970049075	5040	5040	5040	5040	84
292	20250122	151500	969625715	5050	5030	5050	5030	494
293	20250122	151400	967133965	5040	5040	5040	5040	200
294	20250122	151300	966125965	5040	5040	5040	5030	891
295	20250122	151200	961636625	5030	5030	5030	5030	168
296	20250122	151100	960791585	5040	5040	5040	5040	62
297	20250122	151000	960479105	5040	5030	5040	5030	165
298	20250122	150900	959647555	5030	5040	5040	5030	80
299	20250122	150800	959244385	5040	5040	5040	5040	58
300	20250122	150700	958952065	5040	5040	5040	5040	300
301	20250122	150600	957440065	5030	5030	5030	5030	1
302	20250122	150500	957435035	5030	5030	5030	5030	187
303	20250122	150400	956494425	5030	5030	5030	5030	1120
304	20250122	150300	950860825	5030	5030	5030	5030	0
305	20250122	150200	950860825	5030	5030	5030	5030	0
306	20250122	150100	950860825	5030	5030	5030	5030	1
307	20250122	150000	950855795	5020	5030	5030	5020	240
308	20250122	145900	949649195	5040	5040	5040	5040	0
309	20250122	145800	949649195	5040	5040	5040	5040	10
310	20250122	145700	949598795	5030	5030	5030	5030	1
311	20250122	145600	949593765	5040	5030	5040	5030	1978
312	20250122	145500	939630375	5040	5040	5040	5040	0
313	20250122	145400	939630375	5040	5040	5040	5040	119
314	20250122	145300	939030615	5030	5030	5030	5030	6
315	20250122	145200	939000435	5030	5030	5030	5030	429
316	20250122	145100	936842565	5030	5030	5030	5030	130
317	20250122	145000	936188665	5030	5030	5030	5030	121
318	20250122	144900	935580035	5030	5030	5030	5030	200
319	20250122	144800	934574035	5040	5040	5040	5040	20
320	20250122	144700	934473235	5040	5040	5040	5040	22
321	20250122	144600	934362355	5030	5040	5040	5030	52
322	20250122	144500	934100775	5040	5040	5040	5040	17
323	20250122	144400	934015095	5040	5040	5040	5040	0
324	20250122	144300	934015095	5040	5040	5040	5040	286
325	20250122	144200	932573655	5040	5040	5040	5040	0
326	20250122	144100	932573655	5040	5040	5040	5040	0
327	20250122	144000	932573655	5040	5040	5040	5040	0
328	20250122	143900	932573655	5040	5040	5040	5040	0
329	20250122	143800	932573655	5040	5040	5040	5040	754
330	20250122	143700	928773495	5040	5040	5040	5040	3
331	20250122	143600	928758375	5040	5040	5040	5040	0
332	20250122	143500	928758375	5040	5040	5040	5040	1000
333	20250122	143400	923718375	5040	5040	5040	5040	201
334	20250122	143300	922705335	5040	5050	5050	5040	59
335	20250122	143200	922407635	5040	5050	5050	5040	2017
336	20250122	143100	912222295	5050	5050	5050	5050	2
337	20250122	143000	912212195	5050	5050	5050	5050	2141
338	20250122	142900	901400145	5050	5050	5050	5050	2
339	20250122	142800	901390045	5050	5050	5050	5050	0
340	20250122	142700	901390045	5050	5050	5050	5050	0
341	20250122	142600	901390045	5050	5050	5050	5050	0
342	20250122	142500	901390045	5050	5050	5050	5050	0
343	20250122	142400	901390045	5050	5050	5050	5050	103
344	20250122	142300	900869895	5050	5050	5050	5050	30
345	20250122	142200	900718395	5060	5040	5060	5040	600
346	20250122	142100	897692415	5040	5040	5040	5040	274
347	20250122	142000	896311455	5040	5050	5050	5040	21
348	20250122	141900	896205415	5050	5050	5050	5050	0
349	20250122	141800	896205415	5050	5050	5050	5050	83
350	20250122	141700	895786265	5060	5060	5060	5060	0
351	20250122	141600	895786265	5060	5060	5060	5060	14
352	20250122	141500	895715425	5060	5050	5060	5050	101
353	20250122	141400	895204375	5050	5060	5060	5050	92
354	20250122	141300	894739675	5060	5060	5060	5060	10
355	20250122	141200	894689075	5050	5050	5050	5050	58
356	20250122	141100	894396175	5050	5050	5050	5050	12
357	20250122	141000	894335575	5050	5050	5050	5050	80
358	20250122	140900	893931575	5050	5050	5050	5050	0
359	20250122	140800	893931575	5050	5050	5050	5050	0
360	20250122	140700	893931575	5050	5040	5050	5040	1088
361	20250122	140600	888443325	5040	5050	5050	5040	320
362	20250122	140500	886827925	5050	5050	5050	5050	100
363	20250122	140400	886322925	5050	5050	5050	5050	0
364	20250122	140300	886322925	5050	5050	5050	5050	217
365	20250122	140200	885227075	5050	5050	5050	5050	166
366	20250122	140100	884388775	5040	5040	5040	5040	0
367	20250122	140000	884388775	5040	5040	5040	5040	0
368	20250122	135900	884388775	5040	5040	5040	5040	0
369	20250122	135800	884388775	5040	5050	5050	5040	279
370	20250122	135700	882981665	5050	5050	5050	5050	300
371	20250122	135600	881466665	5050	5050	5050	5050	0
372	20250122	135500	881466665	5050	5070	5070	5050	2
373	20250122	135400	881456545	5070	5070	5070	5070	0
374	20250122	135300	881456545	5070	5050	5070	5050	370
375	20250122	135200	879586445	5070	5070	5070	5070	2
376	20250122	135100	879576305	5050	5050	5050	5050	0
377	20250122	135000	879576305	5050	5050	5050	5050	0
378	20250122	134900	879576305	5050	5050	5050	5050	29
379	20250122	134800	879429855	5070	5060	5070	5060	1338
380	20250122	134700	872649575	5060	5060	5060	5060	0
381	20250122	134600	872649575	5060	5060	5060	5060	0
382	20250122	134500	872649575	5060	5060	5060	5060	0
383	20250122	134400	872649575	5060	5060	5060	5060	0
384	20250122	134300	872649575	5060	5060	5060	5060	253
385	20250122	134200	871369395	5060	5060	5060	5060	690
386	20250122	134100	867877995	5060	5060	5060	5060	0
387	20250122	134000	867877995	5060	5060	5060	5060	115
388	20250122	133900	867296095	5060	5060	5060	5060	0
389	20250122	133800	867296095	5060	5060	5060	5060	50
390	20250122	133700	867043095	5060	5060	5060	5060	64
391	20250122	133600	866719255	5070	5060	5070	5060	123
392	20250122	133500	866096045	5060	5050	5060	5050	49
393	20250122	133400	865848135	5050	5060	5060	5050	901
394	20250122	133300	861293705	5060	5050	5060	5050	474
395	20250122	133200	858895325	5050	5050	5050	5050	209
396	20250122	133100	857839875	5050	5030	5050	5030	84
397	20250122	133000	857415695	5030	5030	5030	5030	301
398	20250122	132900	855901665	5060	5060	5060	5060	3
399	20250122	132800	855886485	5060	5060	5060	5060	10
400	20250122	132700	855835885	5030	5030	5030	5030	0
401	20250122	132600	855835885	5030	5030	5030	5030	0
402	20250122	132500	855835885	5030	5050	5050	5030	280
403	20250122	132400	854422785	5050	5050	5050	5050	0
404	20250122	132300	854422785	5050	5050	5050	5050	86
405	20250122	132200	853988485	5060	5050	5060	5050	1092
406	20250122	132100	848472975	5040	5040	5040	5040	1
407	20250122	132000	848467935	5060	5060	5060	5060	17
408	20250122	131900	848381915	5040	5040	5040	5040	0
409	20250122	131800	848381915	5040	5060	5060	5040	2
410	20250122	131700	848371815	5030	5030	5050	5030	303
411	20250122	131600	846847665	5030	5050	5050	5030	900
412	20250122	131500	842313975	5050	5050	5050	5050	80
413	20250122	131400	841909975	5060	5060	5060	5060	0
414	20250122	131300	841909975	5060	5060	5060	5060	0
415	20250122	131200	841909975	5060	5060	5060	5060	0
416	20250122	131100	841909975	5060	5060	5060	5060	3
417	20250122	131000	841894795	5030	5060	5060	5030	513
418	20250122	130900	839307995	5060	5060	5060	5060	175
419	20250122	130800	838422495	5060	5060	5070	5060	929
420	20250122	130700	833720355	5050	5050	5050	5050	104
421	20250122	130600	833195155	5050	5030	5060	5030	937
422	20250122	130500	828463055	5030	5030	5030	5030	100
423	20250122	130400	827960055	5040	5040	5040	5040	0
424	20250122	130300	827960055	5040	5040	5040	5040	4
425	20250122	130200	827939895	5040	5040	5040	5040	400
426	20250122	130100	825923895	5050	5050	5050	5050	0
427	20250122	130000	825923895	5050	5040	5050	5040	646
428	20250122	125900	822668045	5040	5040	5040	5040	0
429	20250122	125800	822668045	5040	5040	5040	5040	58
430	20250122	125700	822375725	5040	5040	5040	5040	0
431	20250122	125600	822375725	5040	5030	5050	5030	1405
432	20250122	125500	815300535	5030	5030	5030	5030	596
433	20250122	125400	812302655	5040	5040	5040	5040	0
434	20250122	125300	812302655	5040	5040	5040	5040	102
435	20250122	125200	811788575	5040	5040	5040	5040	312
436	20250122	125100	810216095	5050	5050	5050	5050	3
437	20250122	125000	810200945	5050	5050	5050	5050	0
438	20250122	124900	810200945	5050	5050	5050	5050	100
439	20250122	124800	809695945	5050	5050	5050	5040	1478
440	20250122	124700	802242045	5040	5040	5040	5040	1
441	20250122	124600	802237005	5050	5050	5050	5050	150
442	20250122	124500	801479505	5050	5050	5050	5050	0
443	20250122	124400	801479505	5050	5050	5050	5050	0
444	20250122	124300	801479505	5050	5050	5050	5050	0
445	20250122	124200	801479505	5050	5050	5050	5050	2
446	20250122	124100	801469405	5050	5050	5050	5050	162
447	20250122	124000	800651305	5050	5060	5060	5050	570
448	20250122	123900	797770245	5060	5060	5060	5060	62
449	20250122	123800	797456525	5060	5060	5060	5060	0
450	20250122	123700	797456525	5060	5060	5060	5060	0
451	20250122	123600	797456525	5060	5060	5060	5060	3
452	20250122	123500	797441345	5060	5060	5060	5060	0
453	20250122	123400	797441345	5060	5060	5060	5060	0
454	20250122	123300	797441345	5060	5060	5060	5060	4
455	20250122	123200	797421105	5060	5060	5060	5060	2
456	20250122	123100	797410985	5070	5070	5070	5070	0
457	20250122	123000	797410985	5070	5070	5070	5070	0
458	20250122	122900	797410985	5070	5070	5070	5070	0
459	20250122	122800	797410985	5070	5070	5070	5070	0
460	20250122	122700	797410985	5070	5070	5070	5070	3
461	20250122	122600	797395775	5070	5050	5070	5050	1496
462	20250122	122500	789825985	5050	5050	5050	5050	0
463	20250122	122400	789825985	5050	5050	5050	5050	0
464	20250122	122300	789825985	5050	5050	5050	5050	648
465	20250122	122200	786553585	5050	5050	5050	5050	0
466	20250122	122100	786553585	5050	5040	5050	5040	372
467	20250122	122000	784675155	5060	5060	5060	5060	10
468	20250122	121900	784624555	5060	5060	5060	5060	0
469	20250122	121800	784624555	5060	5060	5060	5060	0
470	20250122	121700	784624555	5060	5060	5060	5060	2
471	20250122	121600	784614435	5060	5060	5060	5060	0
472	20250122	121500	784614435	5060	5060	5060	5060	0
473	20250122	121400	784614435	5060	5060	5060	5060	5
474	20250122	121300	784589135	5060	5060	5060	5060	1
475	20250122	121200	784584075	5060	5060	5060	5060	0
476	20250122	121100	784584075	5060	5060	5060	5060	83
477	20250122	121000	784164095	5060	5060	5060	5060	0
478	20250122	120900	784164095	5060	5060	5060	5060	1
479	20250122	120800	784159035	5060	5060	5060	5060	0
480	20250122	120700	784159035	5060	5050	5060	5050	181
481	20250122	120600	783244705	5050	5050	5050	5050	19
482	20250122	120500	783148755	5050	5050	5060	5050	311
483	20250122	120400	781578005	5060	5060	5060	5060	0
484	20250122	120300	781578005	5060	5060	5060	5060	5
485	20250122	120200	781552705	5040	5040	5040	5040	0
486	20250122	120100	781552705	5040	5050	5050	5040	21
487	20250122	120000	781446805	5030	5060	5060	5030	115
488	20250122	115900	780865355	5060	5060	5060	5060	0
489	20250122	115800	780865355	5060	5060	5060	5060	14
490	20250122	115700	780794515	5030	5030	5030	5030	1
491	20250122	115600	780789485	5040	5040	5040	5040	0
492	20250122	115500	780789485	5040	5040	5040	5040	1
493	20250122	115400	780784445	5040	5040	5040	5040	849
494	20250122	115300	776505485	5040	5040	5040	5040	2
495	20250122	115200	776495405	5050	5050	5050	5040	21
496	20250122	115100	776389455	5060	5060	5060	5060	0
497	20250122	115000	776389455	5060	5060	5060	5060	100
498	20250122	114900	775883455	5060	5060	5060	5060	1
499	20250122	114800	775878395	5030	5050	5050	5030	946
500	20250122	114700	771115565	5050	5050	5050	5050	100
501	20250122	114600	770610565	5050	5050	5050	5050	200
502	20250122	114500	769600565	5050	5060	5060	5050	41
503	20250122	114400	769393505	5060	5060	5060	5060	83
504	20250122	114300	768973525	5060	5060	5060	5060	0
505	20250122	114200	768973525	5060	5060	5060	5060	0
506	20250122	114100	768973525	5060	5060	5060	5060	9
507	20250122	114000	768927985	5060	5060	5060	5060	1
508	20250122	113900	768922925	5060	5060	5060	5060	0
509	20250122	113800	768922925	5060	5070	5070	5060	185
510	20250122	113700	767985025	5060	5060	5060	5060	0
511	20250122	113600	767985025	5060	5060	5060	5060	0
512	20250122	113500	767985025	5060	5060	5060	5060	102
513	20250122	113400	767468905	5060	5060	5060	5060	0
514	20250122	113300	767468905	5060	5060	5060	5060	2
515	20250122	113200	767458785	5060	5060	5060	5060	0
516	20250122	113100	767458785	5060	5060	5060	5060	200
517	20250122	113000	766446785	5060	5060	5060	5060	100
518	20250122	112900	765940785	5070	5060	5070	5060	397
519	20250122	112800	763928015	5070	5070	5070	5070	0
520	20250122	112700	763928015	5070	5070	5070	5070	80
521	20250122	112600	763522415	5070	5070	5070	5070	0
522	20250122	112500	763522415	5070	5070	5070	5070	0
523	20250122	112400	763522415	5070	5070	5070	5070	181
524	20250122	112300	762604745	5050	5050	5050	5050	1
525	20250122	112200	762599695	5070	5060	5070	5060	3262
526	20250122	112100	746075975	5060	5060	5060	5060	0
527	20250122	112000	746075975	5060	5060	5060	5060	73
528	20250122	111900	745706595	5070	5070	5070	5070	2
529	20250122	111800	745696455	5070	5070	5070	5070	2
530	20250122	111700	745686315	5070	5070	5070	5070	80
531	20250122	111600	745280715	5070	5070	5070	5070	1
532	20250122	111500	745275645	5070	5070	5070	5060	637
533	20250122	111400	742052255	5070	5070	5070	5070	17
534	20250122	111300	741966065	5070	5070	5070	5070	269
535	20250122	111200	740602235	5070	5070	5070	5070	2
536	20250122	111100	740592095	5070	5070	5070	5070	173
537	20250122	111000	739714985	5070	5070	5070	5070	0
538	20250122	110900	739714985	5070	5070	5070	5070	150
539	20250122	110800	738954485	5070	5070	5070	5070	2
540	20250122	110700	738944345	5070	5070	5070	5070	100
541	20250122	110600	738437345	5070	5070	5070	5070	0
542	20250122	110500	738437345	5070	5070	5070	5070	1
543	20250122	110400	738432275	5070	5070	5070	5070	92
544	20250122	110300	737965835	5070	5070	5070	5070	197
545	20250122	110200	736967045	5070	5070	5070	5070	1
546	20250122	110100	736961975	5090	5090	5090	5090	1
547	20250122	110000	736956885	5090	5090	5090	5090	108
548	20250122	105900	736407165	5090	5090	5090	5090	300
549	20250122	105800	734880165	5090	5090	5090	5090	3
550	20250122	105700	734864895	5100	5100	5100	5100	0
551	20250122	105600	734864895	5100	5100	5100	5100	0
552	20250122	105500	734864895	5100	5100	5100	5060	1449
553	20250122	105400	727495925	5100	5100	5100	5100	32
554	20250122	105300	727332725	5090	5080	5090	5080	11
555	20250122	105200	727276835	5090	5090	5090	5090	1
556	20250122	105100	727271745	5090	5090	5090	5090	0
557	20250122	105000	727271745	5090	5080	5090	5080	471
558	20250122	104900	724874375	5080	5080	5080	5080	12
559	20250122	104800	724813415	5070	5080	5080	5070	210
560	20250122	104700	723746715	5080	5080	5080	5080	48
561	20250122	104600	723502875	5090	5090	5090	5090	1332
562	20250122	104500	716722995	5100	5100	5100	5100	4
563	20250122	104400	716702595	5100	5100	5100	5090	163
564	20250122	104300	715871685	5100	5100	5100	5100	99
565	20250122	104200	715366785	5110	5110	5110	5110	20
566	20250122	104100	715264585	5100	5100	5100	5100	1361
567	20250122	104000	708323485	5100	5100	5100	5100	25
568	20250122	103900	708195985	5100	5100	5110	5100	650
569	20250122	103800	704880385	5100	5090	5100	5090	180
570	20250122	103700	703964175	5100	5100	5100	5100	0
571	20250122	103600	703964175	5100	5100	5100	5100	344
572	20250122	103500	702209775	5110	5110	5110	5110	4
573	20250122	103400	702189335	5110	5110	5110	5110	2
574	20250122	103300	702179115	5110	5110	5110	5100	407
575	20250122	103200	700099475	5110	5110	5110	5110	590
576	20250122	103100	697084575	5110	5100	5120	5100	3496
577	20250122	103000	679197905	5100	5110	5120	5100	1243
578	20250122	102900	672853275	5120	5100	5120	5090	7615
579	20250122	102800	633961615	5090	5090	5090	5090	47
580	20250122	102700	633722385	5100	5100	5100	5100	602
581	20250122	102600	630652185	5100	5090	5100	5090	374
582	20250122	102500	628747545	5090	5100	5100	5090	101
583	20250122	102400	628233445	5100	5100	5100	5100	2619
584	20250122	102300	614876545	5100	5090	5100	5090	986
585	20250122	102200	609848365	5090	5090	5090	5090	169
586	20250122	102100	608988155	5100	5090	5100	5090	2318
587	20250122	102000	597189485	5090	5090	5090	5090	52
588	20250122	101900	596924805	5090	5090	5090	5090	60
589	20250122	101800	596619405	5090	5090	5090	5090	84
590	20250122	101700	596191845	5090	5090	5100	5090	902
591	20250122	101600	591600365	5090	5080	5100	5080	5528
592	20250122	101500	563472345	5090	5090	5090	5090	238
593	20250122	101400	562260925	5100	5090	5100	5090	227
594	20250122	101300	561103365	5090	5090	5090	5090	171
595	20250122	101200	560232975	5100	5110	5110	5100	814
596	20250122	101100	556081525	5100	5100	5110	5100	1449
597	20250122	101000	548687225	5100	5090	5100	5080	4568
598	20250122	100900	525407105	5090	5090	5090	5090	650
599	20250122	100800	522098605	5090	5100	5100	5090	371
600	20250122	100700	520210145	5100	5090	5100	5090	256
601	20250122	100600	518905675	5100	5090	5100	5090	568
602	20250122	100500	516014065	5090	5090	5090	5090	5889
603	20250122	100400	486039055	5080	5080	5090	5080	147
604	20250122	100300	485291265	5080	5080	5100	5070	3444
605	20250122	100200	467775575	5080	5070	5080	5070	1016
606	20250122	100100	462614695	5060	5070	5070	5060	438
607	20250122	100000	460397705	5070	5080	5090	5070	1699
608	20250122	095900	451764485	5080	5090	5090	5080	3225
609	20250122	095800	435349985	5090	5080	5100	5070	6316
610	20250122	095700	403238145	5080	5080	5100	5080	8549
611	20250122	095600	359700925	5080	5070	5080	5070	5911
612	20250122	095500	329673145	5070	5060	5070	5060	4098
613	20250122	095400	308921725	5060	5030	5060	5030	7672
614	20250122	095300	270208695	5030	5030	5030	5030	100
615	20250122	095200	269705695	5030	5030	5030	5030	16
616	20250122	095100	269625215	5030	5030	5030	5020	277
617	20250122	095000	268233675	5040	5040	5040	5040	105
618	20250122	094900	267704475	5030	5030	5030	5030	3693
619	20250122	094800	249128685	5040	5040	5040	5040	1048
620	20250122	094700	243846765	5040	5040	5040	5030	3349
621	20250122	094600	226993565	5040	5030	5040	5030	528
622	20250122	094500	224334855	5030	5030	5030	5030	543
623	20250122	094400	221603565	5040	5040	5040	5040	0
624	20250122	094300	221603565	5040	5030	5040	5030	1055
625	20250122	094200	216296895	5030	5040	5040	5030	6
626	20250122	094100	216266705	5040	5020	5040	5020	1838
627	20250122	094000	207028925	5020	5020	5020	5020	11
628	20250122	093900	206973705	5020	5010	5020	5010	26
629	20250122	093800	206843235	5010	5010	5010	5010	1
630	20250122	093700	206838225	5010	5010	5020	5010	101
631	20250122	093600	206331715	5010	5010	5010	5010	100
632	20250122	093500	205830715	5030	5030	5030	5020	342
633	20250122	093400	204111355	5030	5030	5030	5030	106
634	20250122	093300	203578175	5020	5020	5030	5020	112
635	20250122	093200	203015915	5020	5020	5020	5020	72
636	20250122	093100	202654475	5030	5020	5030	5010	437
637	20250122	093000	200461685	5010	5010	5010	5010	117
638	20250122	092900	199875515	5010	5010	5020	5010	1132
639	20250122	092800	194195465	5010	5010	5010	5010	4
640	20250122	092700	194175425	5010	4995	5010	4990	1380
641	20250122	092600	187267270	4995	4995	4995	4995	391
642	20250122	092500	185314225	4995	5000	5010	4995	767
643	20250122	092400	181475425	5000	5010	5010	5000	107
644	20250122	092300	180939385	5020	5020	5020	5020	355
645	20250122	092200	179157285	5030	5030	5030	5030	600
646	20250122	092100	176139285	5030	5030	5030	5030	131
647	20250122	092000	175480355	5040	5030	5040	5020	260
648	20250122	091900	174170565	5030	5030	5040	5030	4057
649	20250122	091800	153728855	5030	5030	5040	5030	69
650	20250122	091700	153381585	5040	5030	5040	5020	1241
651	20250122	091600	147138545	5010	5010	5020	4990	824
652	20250122	091500	143002325	5010	4990	5010	4990	1125
653	20250122	091400	137366485	5000	4990	5000	4990	1274
654	20250122	091300	130997190	4990	4990	4990	4990	8
655	20250122	091200	130957270	4995	4985	4995	4985	2853
656	20250122	091100	116718065	4990	4985	4990	4980	1149
657	20250122	091000	110991035	4980	4990	4990	4980	3777
658	20250122	090900	92174670	5000	5000	5000	4995	4557
659	20250122	090800	69389675	5010	5000	5010	4985	1091
660	20250122	090700	63936670	5000	5000	5010	5000	2131
661	20250122	090600	53280840	5020	5020	5020	5000	208
662	20250122	090500	52237760	5020	4990	5020	4985	427
663	20250122	090400	50102265	4990	5030	5030	4990	3729
664	20250122	090300	31438320	5030	5020	5030	5020	590
665	20250122	090200	28476490	5020	5050	5050	5010	676
666	20250122	090100	25088730	5050	5060	5060	5050	446
667	20250122	090000	22834770	5070	5000	5070	5000	4552