KissMeData/091440/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200300	294205745	5010	5010	5010	5010	445
3	20250123	200200	294205745	5010	5010	5010	5010	0
4	20250123	200100	294205745	5010	5010	5010	5010	0
5	20250123	200000	294205745	5010	5010	5010	5010	0
6	20250123	195900	294205745	5010	5010	5010	5010	0
7	20250123	195800	294205745	5010	5010	5010	5010	0
8	20250123	195700	294205745	5010	5010	5010	5010	0
9	20250123	195600	294205745	5010	5010	5010	5010	0
10	20250123	195500	294205745	5010	5010	5010	5010	0
11	20250123	195400	294205745	5010	5010	5010	5010	0
12	20250123	195300	294205745	5010	5010	5010	5010	0
13	20250123	195200	294205745	5010	5010	5010	5010	0
14	20250123	195100	294205745	5010	5010	5010	5010	0
15	20250123	195000	294205745	5010	5010	5010	5010	0
16	20250123	194900	294205745	5010	5010	5010	5010	0
17	20250123	194800	294205745	5010	5010	5010	5010	0
18	20250123	194700	294205745	5010	5010	5010	5010	0
19	20250123	194600	294205745	5010	5010	5010	5010	0
20	20250123	194500	294205745	5010	5010	5010	5010	0
21	20250123	194400	294205745	5010	5010	5010	5010	0
22	20250123	194300	294205745	5010	5010	5010	5010	0
23	20250123	194200	294205745	5010	5010	5010	5010	0
24	20250123	194100	294205745	5010	5010	5010	5010	0
25	20250123	194000	294205745	5010	5010	5010	5010	0
26	20250123	193900	294205745	5010	5010	5010	5010	0
27	20250123	193800	294205745	5010	5010	5010	5010	0
28	20250123	193700	294205745	5010	5010	5010	5010	0
29	20250123	193600	294205745	5010	5010	5010	5010	0
30	20250123	193500	294205745	5010	5010	5010	5010	0
31	20250123	193400	294205745	5010	5010	5010	5010	0
32	20250123	193300	294205745	5010	5010	5010	5010	445
33	20250123	193200	294205745	5010	5010	5010	5010	0
34	20250123	193100	294205745	5010	5010	5010	5010	0
35	20250123	193000	294205745	5010	5010	5010	5010	0
36	20250123	192900	294205745	5010	5010	5010	5010	0
37	20250123	192800	294205745	5010	5010	5010	5010	0
38	20250123	192700	294205745	5010	5010	5010	5010	0
39	20250123	192600	294205745	5010	5010	5010	5010	0
40	20250123	192500	294205745	5010	5010	5010	5010	0
41	20250123	192400	294205745	5010	5010	5010	5010	0
42	20250123	192300	294205745	5010	5010	5010	5010	0
43	20250123	192200	294205745	5010	5010	5010	5010	0
44	20250123	192100	294205745	5010	5010	5010	5010	0
45	20250123	192000	294205745	5010	5010	5010	5010	0
46	20250123	191900	294205745	5010	5010	5010	5010	0
47	20250123	191800	294205745	5010	5010	5010	5010	0
48	20250123	191700	294205745	5010	5010	5010	5010	0
49	20250123	191600	294205745	5010	5010	5010	5010	0
50	20250123	191500	294205745	5010	5010	5010	5010	0
51	20250123	191400	294205745	5010	5010	5010	5010	0
52	20250123	191300	294205745	5010	5010	5010	5010	0
53	20250123	191200	294205745	5010	5010	5010	5010	0
54	20250123	191100	294205745	5010	5010	5010	5010	0
55	20250123	191000	294205745	5010	5010	5010	5010	0
56	20250123	190900	294205745	5010	5010	5010	5010	0
57	20250123	190800	294205745	5010	5010	5010	5010	0
58	20250123	190700	294205745	5010	5010	5010	5010	0
59	20250123	190600	294205745	5010	5010	5010	5010	0
60	20250123	190500	294205745	5010	5010	5010	5010	0
61	20250123	190400	294205745	5010	5010	5010	5010	0
62	20250123	190300	294205745	5010	5010	5010	5010	445
63	20250123	190200	294205745	5010	5010	5010	5010	0
64	20250123	190100	294205745	5010	5010	5010	5010	0
65	20250123	190000	294205745	5010	5010	5010	5010	0
66	20250123	185900	294205745	5010	5010	5010	5010	0
67	20250123	185800	294205745	5010	5010	5010	5010	0
68	20250123	185700	294205745	5010	5010	5010	5010	0
69	20250123	185600	294205745	5010	5010	5010	5010	0
70	20250123	185500	294205745	5010	5010	5010	5010	0
71	20250123	185400	294205745	5010	5010	5010	5010	0
72	20250123	185300	294205745	5010	5010	5010	5010	0
73	20250123	185200	294205745	5010	5010	5010	5010	0
74	20250123	185100	294205745	5010	5010	5010	5010	0
75	20250123	185000	294205745	5010	5010	5010	5010	0
76	20250123	184900	294205745	5010	5010	5010	5010	0
77	20250123	184800	294205745	5010	5010	5010	5010	0
78	20250123	184700	294205745	5010	5010	5010	5010	0
79	20250123	184600	294205745	5010	5010	5010	5010	0
80	20250123	184500	294205745	5010	5010	5010	5010	0
81	20250123	184400	294205745	5010	5010	5010	5010	0
82	20250123	184300	294205745	5010	5010	5010	5010	0
83	20250123	184200	294205745	5010	5010	5010	5010	0
84	20250123	184100	294205745	5010	5010	5010	5010	0
85	20250123	184000	294205745	5010	5010	5010	5010	0
86	20250123	183900	294205745	5010	5010	5010	5010	0
87	20250123	183800	294205745	5010	5010	5010	5010	0
88	20250123	183700	294205745	5010	5010	5010	5010	0
89	20250123	183600	294205745	5010	5010	5010	5010	0
90	20250123	183500	294205745	5010	5010	5010	5010	0
91	20250123	183400	294205745	5010	5010	5010	5010	0
92	20250123	183300	294205745	5010	5010	5010	5010	445
93	20250123	183200	294205745	5010	5010	5010	5010	0
94	20250123	183100	294205745	5010	5010	5010	5010	0
95	20250123	183000	294205745	5010	5010	5010	5010	0
96	20250123	182900	294205745	5010	5010	5010	5010	0
97	20250123	182800	294205745	5010	5010	5010	5010	0
98	20250123	182700	294205745	5010	5010	5010	5010	0
99	20250123	182600	294205745	5010	5010	5010	5010	0
100	20250123	182500	294205745	5010	5010	5010	5010	0
101	20250123	182400	294205745	5010	5010	5010	5010	0
102	20250123	182300	294205745	5010	5010	5010	5010	0
103	20250123	182200	294205745	5010	5010	5010	5010	0
104	20250123	182100	294205745	5010	5010	5010	5010	0
105	20250123	182000	294205745	5010	5010	5010	5010	0
106	20250123	181900	294205745	5010	5010	5010	5010	0
107	20250123	181800	294205745	5010	5010	5010	5010	0
108	20250123	181700	294205745	5010	5010	5010	5010	0
109	20250123	181600	294205745	5010	5010	5010	5010	0
110	20250123	181500	294205745	5010	5010	5010	5010	0
111	20250123	181400	294205745	5010	5010	5010	5010	0
112	20250123	181300	294205745	5010	5010	5010	5010	0
113	20250123	181200	294205745	5010	5010	5010	5010	0
114	20250123	181100	294205745	5010	5010	5010	5010	0
115	20250123	181000	294205745	5010	5010	5010	5010	0
116	20250123	180900	294205745	5010	5010	5010	5010	0
117	20250123	180800	294205745	5010	5010	5010	5010	0
118	20250123	180700	294205745	5010	5010	5010	5010	0
119	20250123	180600	294205745	5010	5010	5010	5010	0
120	20250123	180500	294205745	5010	5010	5010	5010	0
121	20250123	180400	294205745	5010	5010	5010	5010	0
122	20250123	180300	294205745	5010	5010	5010	5010	445
123	20250123	180200	294205745	5010	5010	5010	5010	0
124	20250123	180100	294205745	5010	5010	5010	5010	0
125	20250123	180000	294205745	5010	5010	5010	5010	0
126	20250123	175900	294205745	5010	5010	5010	5010	0
127	20250123	175800	294205745	5010	5010	5010	5010	0
128	20250123	175700	294205745	5010	5010	5010	5010	0
129	20250123	175600	294205745	5010	5010	5010	5010	0
130	20250123	175500	294205745	5010	5010	5010	5010	0
131	20250123	175400	294205745	5010	5010	5010	5010	0
132	20250123	175300	294205745	5010	5010	5010	5010	0
133	20250123	175200	294205745	5010	5010	5010	5010	0
134	20250123	175100	294205745	5010	5010	5010	5010	0
135	20250123	175000	294205745	5010	5010	5010	5010	0
136	20250123	174900	294205745	5010	5010	5010	5010	0
137	20250123	174800	294205745	5010	5010	5010	5010	0
138	20250123	174700	294205745	5010	5010	5010	5010	0
139	20250123	174600	294205745	5010	5010	5010	5010	0
140	20250123	174500	294205745	5010	5010	5010	5010	0
141	20250123	174400	294205745	5010	5010	5010	5010	0
142	20250123	174300	294205745	5010	5010	5010	5010	0
143	20250123	174200	294205745	5010	5010	5010	5010	0
144	20250123	174100	294205745	5010	5010	5010	5010	0
145	20250123	174000	294205745	5010	5010	5010	5010	0
146	20250123	173900	294205745	5010	5010	5010	5010	0
147	20250123	173800	294205745	5010	5010	5010	5010	0
148	20250123	173700	294205745	5010	5010	5010	5010	0
149	20250123	173600	294205745	5010	5010	5010	5010	0
150	20250123	173500	294205745	5010	5010	5010	5010	0
151	20250123	173400	294205745	5010	5010	5010	5010	0
152	20250123	173300	294205745	5010	5010	5010	5010	445
153	20250123	173200	294205745	5010	5010	5010	5010	0
154	20250123	173100	294205745	5010	5010	5010	5010	0
155	20250123	173000	294205745	5010	5010	5010	5010	0
156	20250123	172900	294205745	5010	5010	5010	5010	0
157	20250123	172800	294205745	5010	5010	5010	5010	0
158	20250123	172700	294205745	5010	5010	5010	5010	0
159	20250123	172600	294205745	5010	5010	5010	5010	0
160	20250123	172500	294205745	5010	5010	5010	5010	0
161	20250123	172400	294205745	5010	5010	5010	5010	0
162	20250123	172300	294205745	5010	5010	5010	5010	0
163	20250123	172200	294205745	5010	5010	5010	5010	0
164	20250123	172100	294205745	5010	5010	5010	5010	0
165	20250123	172000	294205745	5010	5010	5010	5010	0
166	20250123	171900	294205745	5010	5010	5010	5010	0
167	20250123	171800	294205745	5010	5010	5010	5010	0
168	20250123	171700	294205745	5010	5010	5010	5010	0
169	20250123	171600	294205745	5010	5010	5010	5010	0
170	20250123	171500	294205745	5010	5010	5010	5010	0
171	20250123	171400	294205745	5010	5010	5010	5010	0
172	20250123	171300	294205745	5010	5010	5010	5010	0
173	20250123	171200	294205745	5010	5010	5010	5010	0
174	20250123	171100	294205745	5010	5010	5010	5010	0
175	20250123	171000	294205745	5010	5010	5010	5010	0
176	20250123	170900	294205745	5010	5010	5010	5010	0
177	20250123	170800	294205745	5010	5010	5010	5010	0
178	20250123	170700	294205745	5010	5010	5010	5010	0
179	20250123	170600	294205745	5010	5010	5010	5010	0
180	20250123	170500	294205745	5010	5010	5010	5010	0
181	20250123	170400	294205745	5010	5010	5010	5010	0
182	20250123	170300	294205745	5010	5010	5010	5010	445
183	20250123	170200	294205745	5010	5010	5010	5010	0
184	20250123	170100	294205745	5010	5010	5010	5010	0
185	20250123	170000	294205745	5010	5010	5010	5010	0
186	20250123	165900	294205745	5010	5010	5010	5010	0
187	20250123	165800	294205745	5010	5010	5010	5010	0
188	20250123	165700	294205745	5010	5010	5010	5010	0
189	20250123	165600	294205745	5010	5010	5010	5010	0
190	20250123	165500	294205745	5010	5010	5010	5010	0
191	20250123	165400	294205745	5010	5010	5010	5010	0
192	20250123	165300	294205745	5010	5010	5010	5010	0
193	20250123	165200	294205745	5010	5010	5010	5010	0
194	20250123	165100	294205745	5010	5010	5010	5010	0
195	20250123	165000	294205745	5010	5010	5010	5010	0
196	20250123	164900	294205745	5010	5010	5010	5010	0
197	20250123	164800	294205745	5010	5010	5010	5010	0
198	20250123	164700	294205745	5010	5010	5010	5010	0
199	20250123	164600	294205745	5010	5010	5010	5010	0
200	20250123	164500	294205745	5010	5010	5010	5010	0
201	20250123	164400	294205745	5010	5010	5010	5010	0
202	20250123	164300	294205745	5010	5010	5010	5010	0
203	20250123	164200	294205745	5010	5010	5010	5010	0
204	20250123	164100	294205745	5010	5010	5010	5010	0
205	20250123	164000	294205745	5010	5010	5010	5010	0
206	20250123	163900	294205745	5010	5010	5010	5010	0
207	20250123	163800	294205745	5010	5010	5010	5010	0
208	20250123	163700	294205745	5010	5010	5010	5010	0
209	20250123	163600	294205745	5010	5010	5010	5010	0
210	20250123	163500	294205745	5010	5010	5010	5010	0
211	20250123	163400	294205745	5010	5010	5010	5010	0
212	20250123	163300	294205745	5010	5010	5010	5010	445
213	20250123	163200	294205745	5010	5010	5010	5010	0
214	20250123	163100	294205745	5010	5010	5010	5010	0
215	20250123	163000	294205745	5010	5010	5010	5010	0
216	20250123	162900	294205745	5010	5010	5010	5010	0
217	20250123	162800	294205745	5010	5010	5010	5010	0
218	20250123	162700	294205745	5010	5010	5010	5010	0
219	20250123	162600	294205745	5010	5010	5010	5010	0
220	20250123	162500	294205745	5010	5010	5010	5010	0
221	20250123	162400	294205745	5010	5010	5010	5010	0
222	20250123	162300	294205745	5010	5010	5010	5010	0
223	20250123	162200	294205745	5010	5010	5010	5010	0
224	20250123	162100	294205745	5010	5010	5010	5010	0
225	20250123	162000	294205745	5010	5010	5010	5010	0
226	20250123	161900	294205745	5010	5010	5010	5010	0
227	20250123	161800	294205745	5010	5010	5010	5010	0
228	20250123	161700	294205745	5010	5010	5010	5010	0
229	20250123	161600	294205745	5010	5010	5010	5010	0
230	20250123	161500	294205745	5010	5010	5010	5010	0
231	20250123	161400	294205745	5010	5010	5010	5010	0
232	20250123	161300	294205745	5010	5010	5010	5010	0
233	20250123	161200	294205745	5010	5010	5010	5010	0
234	20250123	161100	294205745	5010	5010	5010	5010	0
235	20250123	161000	294205745	5010	5010	5010	5010	0
236	20250123	160900	294205745	5010	5010	5010	5010	0
237	20250123	160800	294205745	5010	5010	5010	5010	0
238	20250123	160700	294205745	5010	5010	5010	5010	0
239	20250123	160600	294205745	5010	5010	5010	5010	0
240	20250123	160500	294205745	5010	5010	5010	5010	0
241	20250123	160400	294205745	5010	5010	5010	5010	0
242	20250123	160300	294205745	5010	5010	5010	5010	445
243	20250123	160200	294205745	5010	5010	5010	5010	0
244	20250123	160100	294205745	5010	5010	5010	5010	0
245	20250123	160000	294205745	5010	5010	5010	5010	0
246	20250123	155900	294205745	5010	5010	5010	5010	0
247	20250123	155800	294205745	5010	5010	5010	5010	0
248	20250123	155700	294205745	5010	5010	5010	5010	0
249	20250123	155600	294205745	5010	5010	5010	5010	0
250	20250123	155500	294205745	5010	5010	5010	5010	0
251	20250123	155400	294205745	5010	5010	5010	5010	0
252	20250123	155300	294205745	5010	5010	5010	5010	0
253	20250123	155200	294205745	5010	5010	5010	5010	0
254	20250123	155100	294205745	5010	5010	5010	5010	0
255	20250123	155000	294205745	5010	5010	5010	5010	0
256	20250123	154900	294205745	5010	5010	5010	5010	0
257	20250123	154800	294205745	5010	5010	5010	5010	0
258	20250123	154700	294205745	5010	5010	5010	5010	0
259	20250123	154600	294205745	5010	5010	5010	5010	0
260	20250123	154500	294205745	5010	5010	5010	5010	0
261	20250123	154400	294205745	5010	5010	5010	5010	0
262	20250123	154300	294205745	5010	5010	5010	5010	0
263	20250123	154200	294205745	5010	5010	5010	5010	0
264	20250123	154100	294205745	5010	5010	5010	5010	0
265	20250123	154000	294205745	5010	5010	5010	5010	0
266	20250123	153900	294205745	5010	5010	5010	5010	0
267	20250123	153800	294205745	5010	5010	5010	5010	0
268	20250123	153700	294205745	5010	5010	5010	5010	0
269	20250123	153600	294205745	5010	5010	5010	5010	0
270	20250123	153500	294205745	5010	5010	5010	5010	0
271	20250123	153400	294205745	5010	5010	5010	5010	0
272	20250123	153300	294205745	5010	5010	5010	5010	445
273	20250123	153200	294205745	5010	5010	5010	5010	0
274	20250123	153100	294205745	5010	5010	5010	5010	0
275	20250123	153000	294205745	5010	5010	5010	5010	445
276	20250123	152900	291976295	4995	4995	4995	4995	0
277	20250123	152800	291976295	4995	4995	4995	4995	0
278	20250123	152700	291976295	4995	4995	4995	4995	0
279	20250123	152600	291976295	4995	4995	4995	4995	0
280	20250123	152500	291976295	4995	4995	4995	4995	0
281	20250123	152400	291976295	4995	4995	4995	4995	0
282	20250123	152300	291976295	4995	4995	4995	4995	0
283	20250123	152200	291976295	4995	4995	4995	4995	0
284	20250123	152100	291976295	4995	4995	4995	4995	0
285	20250123	152000	291976295	4995	4995	4995	4995	0
286	20250123	151900	291976295	4995	4945	4995	4935	699
287	20250123	151800	288512140	4945	4960	4980	4945	1025
288	20250123	151700	283436795	5000	5000	5020	4980	1063
289	20250123	151600	278122555	5000	5000	5000	5000	1
290	20250123	151500	278117555	5000	5000	5000	5000	1
291	20250123	151400	278112555	5000	5000	5000	5000	1
292	20250123	151300	278107555	5000	5000	5000	5000	0
293	20250123	151200	278107555	5000	5000	5000	4990	48
294	20250123	151100	277868015	5000	5000	5000	4990	47
295	20250123	151000	277633445	4990	5000	5000	4990	3
296	20250123	150900	277618465	5000	5000	5000	5000	1
297	20250123	150800	277613465	5000	5000	5000	4995	5
298	20250123	150700	277588480	4990	4995	5000	4990	63
299	20250123	150600	277273775	5010	5010	5010	5010	0
300	20250123	150500	277273775	5010	5010	5010	5010	0
301	20250123	150400	277273775	5010	5010	5010	5010	1
302	20250123	150300	277268765	5010	5010	5010	5010	0
303	20250123	150200	277268765	5010	4980	5010	4980	30
304	20250123	150100	277119335	5010	5010	5010	5010	0
305	20250123	150000	277119335	5010	5010	5010	5010	0
306	20250123	145900	277119335	5010	5010	5010	5010	0
307	20250123	145800	277119335	5010	5010	5010	5010	0
308	20250123	145700	277119335	5010	4990	5010	4985	118
309	20250123	145600	276531070	5030	5030	5030	5030	0
310	20250123	145500	276531070	5030	5030	5030	5030	201
311	20250123	145400	275520040	5030	4995	5040	4995	120
312	20250123	145300	274920560	5040	5040	5040	5040	0
313	20250123	145200	274920560	5040	5040	5040	5040	0
314	20250123	145100	274920560	5040	5040	5040	5040	0
315	20250123	145000	274920560	5040	5040	5040	5040	0
316	20250123	144900	274920560	5040	5040	5040	5040	0
317	20250123	144800	274920560	5040	5060	5060	4995	485
318	20250123	144700	272495675	5040	5060	5060	5040	4
319	20250123	144600	272475465	5060	5040	5060	5030	15
320	20250123	144500	272399965	5060	5060	5060	5060	11
321	20250123	144400	272344305	5060	5060	5060	5060	0
322	20250123	144300	272344305	5060	5060	5060	5060	20
323	20250123	144200	272243105	5060	5060	5060	5040	4
324	20250123	144100	272222905	5060	5050	5060	5050	4
325	20250123	144000	272202685	5120	5130	5130	5020	67
326	20250123	143900	271865595	5130	5120	5130	5090	935
327	20250123	143800	267081995	5130	5130	5130	5130	1
328	20250123	143700	267076865	5060	5020	5290	5000	10865
329	20250123	143600	211205415	4995	4995	4995	4995	51
330	20250123	143500	210950670	5030	5030	5030	5030	0
331	20250123	143400	210950670	5030	5030	5030	5030	0
332	20250123	143300	210950670	5030	5030	5030	5030	1
333	20250123	143200	210945640	5000	5000	5000	5000	105
334	20250123	143100	210420640	5000	5000	5000	5000	0
335	20250123	143000	210420640	5000	4995	5000	4995	51
336	20250123	142900	210165890	5000	5000	5000	5000	32
337	20250123	142800	210005890	4985	4985	4985	4985	263
338	20250123	142700	208694835	4990	4995	4995	4990	53
339	20250123	142600	208430360	5000	5000	5000	5000	0
340	20250123	142500	208430360	5000	5000	5000	5000	2
341	20250123	142400	208420360	5000	5000	5000	5000	161
342	20250123	142300	207615360	5000	5000	5000	5000	688
343	20250123	142200	204175360	5030	5030	5030	5030	0
344	20250123	142100	204175360	5030	5030	5030	5030	1
345	20250123	142000	204170330	5030	5030	5030	5030	0
346	20250123	141900	204170330	5030	5030	5030	5030	0
347	20250123	141800	204170330	5030	5030	5030	5030	1
348	20250123	141700	204165300	5030	5030	5030	5030	0
349	20250123	141600	204165300	5030	5030	5030	5030	2
350	20250123	141500	204155240	5030	5030	5030	5030	0
351	20250123	141400	204155240	5030	5030	5030	5030	0
352	20250123	141300	204155240	5030	5030	5030	5030	0
353	20250123	141200	204155240	5030	5030	5030	5030	0
354	20250123	141100	204155240	5030	5030	5030	5030	40
355	20250123	141000	203954040	5030	5030	5030	5030	1
356	20250123	140900	203949010	4990	5010	5010	4990	346
357	20250123	140800	202221945	5020	5020	5020	5020	0
358	20250123	140700	202221945	5020	5020	5020	5020	0
359	20250123	140600	202221945	5020	5030	5030	5020	2
360	20250123	140500	202211895	5030	5030	5030	5030	0
361	20250123	140400	202211895	5030	5030	5030	5030	0
362	20250123	140300	202211895	5030	5030	5030	5030	0
363	20250123	140200	202211895	5030	5030	5030	5030	0
364	20250123	140100	202211895	5030	5030	5030	5030	6
365	20250123	140000	202181715	5030	5030	5030	5030	1
366	20250123	135900	202176685	5030	5030	5030	5030	0
367	20250123	135800	202176685	5030	5030	5030	5030	8
368	20250123	135700	202136445	4995	4995	4995	4995	295
369	20250123	135600	200662920	4990	4995	4995	4990	20
370	20250123	135500	200563025	5040	5040	5040	5040	1
371	20250123	135400	200557985	5040	5040	5040	5040	0
372	20250123	135300	200557985	5040	5040	5040	5040	0
373	20250123	135200	200557985	5040	5040	5040	5040	0
374	20250123	135100	200557985	5040	5040	5040	5040	1
375	20250123	135000	200552945	5030	5000	5030	5000	38
376	20250123	134900	200362375	5040	5040	5040	5040	0
377	20250123	134800	200362375	5040	5040	5040	5040	0
378	20250123	134700	200362375	5040	5040	5040	5040	0
379	20250123	134600	200362375	5040	5040	5040	5040	0
380	20250123	134500	200362375	5040	5040	5040	5040	1
381	20250123	134400	200357335	5040	5000	5040	4985	21
382	20250123	134300	200252495	5040	5030	5040	5030	2
383	20250123	134200	200242425	5030	5030	5030	5030	0
384	20250123	134100	200242425	5030	5030	5030	5030	0
385	20250123	134000	200242425	5030	5030	5030	5030	901
386	20250123	133900	195710395	5030	5030	5030	5030	0
387	20250123	133800	195710395	5030	5030	5030	5030	0
388	20250123	133700	195710395	5030	5030	5030	5030	0
389	20250123	133600	195710395	5030	5030	5030	5030	1
390	20250123	133500	195705365	5030	5030	5030	5030	0
391	20250123	133400	195705365	5030	5030	5030	5030	0
392	20250123	133300	195705365	5030	5030	5030	5030	0
393	20250123	133200	195705365	5030	5030	5030	5030	0
394	20250123	133100	195705365	5030	5030	5030	5030	0
395	20250123	133000	195705365	5030	5030	5030	5030	1
396	20250123	132900	195700335	5030	5000	5030	4985	16
397	20250123	132800	195620390	5010	5010	5010	5010	164
398	20250123	132700	194798750	5040	5040	5040	5040	1
399	20250123	132600	194793710	5030	5030	5030	5030	500
400	20250123	132500	192278710	5030	5030	5030	5030	0
401	20250123	132400	192278710	5030	5020	5030	5020	45
402	20250123	132300	192052410	5030	5030	5030	5030	0
403	20250123	132200	192052410	5030	5020	5030	5020	2
404	20250123	132100	192042360	5010	5050	5050	5000	270
405	20250123	132000	190689490	5000	5030	5030	5000	120
406	20250123	131900	190087990	5000	5000	5000	5000	0
407	20250123	131800	190087990	5000	5000	5000	5000	0
408	20250123	131700	190087990	5000	5000	5000	5000	0
409	20250123	131600	190087990	5000	5000	5000	5000	100
410	20250123	131500	189587990	5050	5050	5050	5050	0
411	20250123	131400	189587990	5050	5050	5050	5050	0
412	20250123	131300	189587990	5050	5050	5050	5050	0
413	20250123	131200	189587990	5050	5050	5050	5050	1
414	20250123	131100	189582940	4975	4975	4975	4975	0
415	20250123	131000	189582940	4975	4975	4975	4975	14
416	20250123	130900	189513290	5080	5080	5080	5080	0
417	20250123	130800	189513290	5080	5080	5080	5080	0
418	20250123	130700	189513290	5080	5080	5080	5080	0
419	20250123	130600	189513290	5080	5080	5080	5080	1
420	20250123	130500	189508210	5100	5100	5100	5100	1
421	20250123	130400	189503110	5020	4985	5020	4985	482
422	20250123	130300	187095080	4980	4980	4980	4980	0
423	20250123	130200	187095080	4980	4980	4980	4980	83
424	20250123	130100	186681740	4980	4980	4980	4980	1
425	20250123	130000	186676760	4950	4980	4980	4950	11
426	20250123	125900	186622280	4980	4980	4980	4980	0
427	20250123	125800	186622280	4980	4980	4980	4980	0
428	20250123	125700	186622280	4980	4980	4980	4980	0
429	20250123	125600	186622280	4980	4980	4980	4980	0
430	20250123	125500	186622280	4980	4980	4980	4980	1
431	20250123	125400	186617300	4945	4945	4945	4945	0
432	20250123	125300	186617300	4945	4950	4950	4945	3284
433	20250123	125200	170364000	4980	4980	4980	4980	0
434	20250123	125100	170364000	4980	4980	4980	4980	1
435	20250123	125000	170359020	4945	4945	4945	4945	0
436	20250123	124900	170359020	4945	4945	4945	4945	3
437	20250123	124800	170344185	4945	4945	4945	4945	0
438	20250123	124700	170344185	4945	4945	4945	4945	0
439	20250123	124600	170344185	4945	4945	4945	4945	100
440	20250123	124500	169849685	4965	4965	4965	4965	0
441	20250123	124400	169849685	4965	4965	4965	4965	10
442	20250123	124300	169800035	4975	4975	4975	4975	0
443	20250123	124200	169800035	4975	4975	4975	4975	0
444	20250123	124100	169800035	4975	4975	4975	4975	0
445	20250123	124000	169800035	4975	4975	4975	4975	1
446	20250123	123900	169795060	4950	4950	4950	4950	0
447	20250123	123800	169795060	4950	4950	4950	4950	0
448	20250123	123700	169795060	4950	4950	4950	4950	0
449	20250123	123600	169795060	4950	4950	4950	4950	20
450	20250123	123500	169696060	4950	4950	4950	4950	0
451	20250123	123400	169696060	4950	4975	4975	4950	1022
452	20250123	123300	164637135	4980	4980	4980	4980	3
453	20250123	123200	164622195	4985	4985	4985	4985	0
454	20250123	123100	164622195	4985	4985	4985	4985	0
455	20250123	123000	164622195	4985	4985	4985	4985	0
456	20250123	122900	164622195	4985	4985	4985	4985	0
457	20250123	122800	164622195	4985	4985	4985	4985	0
458	20250123	122700	164622195	4985	4985	4985	4985	0
459	20250123	122600	164622195	4985	4985	4985	4985	0
460	20250123	122500	164622195	4985	4985	4985	4985	0
461	20250123	122400	164622195	4985	4985	4985	4985	0
462	20250123	122300	164622195	4985	4985	4985	4985	0
463	20250123	122200	164622195	4985	4985	4985	4985	0
464	20250123	122100	164622195	4985	4975	4985	4935	81
465	20250123	122000	164220350	4985	4985	4985	4985	0
466	20250123	121900	164220350	4985	4985	4985	4985	0
467	20250123	121800	164220350	4985	4985	4985	4985	1
468	20250123	121700	164215365	4985	4985	4985	4985	0
469	20250123	121600	164215365	4985	4985	4985	4985	0
470	20250123	121500	164215365	4985	4985	4985	4985	0
471	20250123	121400	164215365	4985	4985	4985	4985	1
472	20250123	121300	164210380	4990	4990	4990	4990	0
473	20250123	121200	164210380	4990	4990	4990	4990	0
474	20250123	121100	164210380	4990	4990	4990	4990	10
475	20250123	121000	164160480	4990	4990	4990	4990	1
476	20250123	120900	164155490	4970	4970	4970	4970	0
477	20250123	120800	164155490	4970	4970	4970	4970	28
478	20250123	120700	164016330	4970	4970	4970	4970	0
479	20250123	120600	164016330	4970	4970	4970	4970	2
480	20250123	120500	164006390	4970	4965	4970	4965	2
481	20250123	120400	163996455	4960	4960	4960	4960	0
482	20250123	120300	163996455	4960	4960	4960	4960	96
483	20250123	120200	163520295	4960	4960	4960	4960	2
484	20250123	120100	163510375	4960	4960	4960	4960	1
485	20250123	120000	163505415	4935	4935	4935	4935	0
486	20250123	115900	163505415	4935	4935	4935	4935	0
487	20250123	115800	163505415	4935	4935	4935	4935	0
488	20250123	115700	163505415	4935	4935	4935	4935	0
489	20250123	115600	163505415	4935	4935	4935	4935	0
490	20250123	115500	163505415	4935	4935	4935	4935	0
491	20250123	115400	163505415	4935	4960	4960	4935	6
492	20250123	115300	163475755	4950	4950	4950	4950	0
493	20250123	115200	163475755	4950	4950	4950	4950	678
494	20250123	115100	160119655	4950	4950	4950	4950	0
495	20250123	115000	160119655	4950	4950	4950	4950	0
496	20250123	114900	160119655	4950	4950	4950	4950	0
497	20250123	114800	160119655	4950	4950	4950	4950	3
498	20250123	114700	160104805	4950	4950	4950	4950	0
499	20250123	114600	160104805	4950	4950	4950	4950	0
500	20250123	114500	160104805	4950	4950	4950	4950	10
501	20250123	114400	160055305	4950	4950	4950	4950	2
502	20250123	114300	160045405	4935	4935	4935	4935	1
503	20250123	114200	160040470	4950	4950	4950	4950	0
504	20250123	114100	160040470	4950	4950	4950	4950	0
505	20250123	114000	160040470	4950	4950	4950	4950	0
506	20250123	113900	160040470	4950	4950	4950	4950	202
507	20250123	113800	159040570	4950	4950	4950	4950	0
508	20250123	113700	159040570	4950	4950	4950	4945	353
509	20250123	113600	157293250	4955	4955	4955	4955	0
510	20250123	113500	157293250	4955	4955	4955	4955	0
511	20250123	113400	157293250	4955	4955	4955	4955	0
512	20250123	113300	157293250	4955	4955	4955	4955	1
513	20250123	113200	157288295	4930	4930	4930	4930	324
514	20250123	113100	155690975	4955	4955	4955	4955	10
515	20250123	113000	155641425	4960	4955	4960	4955	3
516	20250123	112900	155626555	4930	4930	4930	4930	0
517	20250123	112800	155626555	4930	4935	4935	4930	10
518	20250123	112700	155577250	4960	4960	4960	4960	0
519	20250123	112600	155577250	4960	4960	4960	4960	0
520	20250123	112500	155577250	4960	4960	4960	4960	0
521	20250123	112400	155577250	4960	4960	4960	4960	0
522	20250123	112300	155577250	4960	4960	4960	4960	0
523	20250123	112200	155577250	4960	4960	4960	4960	0
524	20250123	112100	155577250	4960	4960	4960	4960	0
525	20250123	112000	155577250	4960	4960	4960	4960	0
526	20250123	111900	155577250	4960	4960	4960	4960	0
527	20250123	111800	155577250	4960	4960	4960	4960	0
528	20250123	111700	155577250	4960	4930	4960	4930	2
529	20250123	111600	155567360	4960	4930	4960	4930	46
530	20250123	111500	155340550	4960	4960	4960	4960	0
531	20250123	111400	155340550	4960	4960	4960	4960	0
532	20250123	111300	155340550	4960	4955	4960	4955	30
533	20250123	111200	155191760	4960	4960	4960	4960	25
534	20250123	111100	155067760	4960	4960	4960	4960	0
535	20250123	111000	155067760	4960	4965	4965	4950	400
536	20250123	110900	153087735	4950	4945	4950	4945	602
537	20250123	110800	150110335	4945	4945	4945	4945	0
538	20250123	110700	150110335	4945	4945	4945	4945	1
539	20250123	110600	150105390	4925	4930	4930	4925	12
540	20250123	110500	150046240	4945	4945	4945	4945	0
541	20250123	110400	150046240	4945	4925	4945	4920	912
542	20250123	110300	145547905	4940	4940	4940	4940	0
543	20250123	110200	145547905	4940	4935	4940	4935	2
544	20250123	110100	145538030	4930	4930	4930	4930	0
545	20250123	110000	145538030	4930	4940	4940	4930	13
546	20250123	105900	145473910	4940	4935	4940	4935	16
547	20250123	105800	145394945	4935	4935	4935	4935	0
548	20250123	105700	145394945	4935	4935	4935	4935	1
549	20250123	105600	145390010	4920	4920	4920	4920	0
550	20250123	105500	145390010	4920	4920	4920	4920	110
551	20250123	105400	144848810	4935	4935	4935	4935	0
552	20250123	105300	144848810	4935	4930	4935	4930	100
553	20250123	105200	144355315	4935	4925	4935	4915	357
554	20250123	105100	142597770	4935	4930	4935	4930	2
555	20250123	105000	142587905	4940	4940	4940	4940	0
556	20250123	104900	142587905	4940	4920	4940	4920	24
557	20250123	104800	142469775	4915	4920	4920	4915	312
558	20250123	104700	140934785	4970	4970	4970	4970	2
559	20250123	104600	140924845	4970	4970	4970	4970	3
560	20250123	104500	140909935	4945	4955	4955	4925	863
561	20250123	104400	136654705	4995	4995	4995	4995	0
562	20250123	104300	136654705	4995	4995	4995	4995	0
563	20250123	104200	136654705	4995	4995	4995	4995	1
564	20250123	104100	136649710	4995	4985	4995	4960	25
565	20250123	104000	136525090	4980	4960	4985	4960	12
566	20250123	103900	136465525	4995	4995	4995	4995	0
567	20250123	103800	136465525	4995	4995	4995	4995	0
568	20250123	103700	136465525	4995	4990	4995	4990	100
569	20250123	103600	135966035	5000	5000	5000	5000	0
570	20250123	103500	135966035	5000	5000	5000	5000	0
571	20250123	103400	135966035	5000	5000	5000	5000	1
572	20250123	103300	135961035	5000	5000	5000	4960	4
573	20250123	103200	135941115	5000	5000	5000	5000	0
574	20250123	103100	135941115	5000	5000	5000	5000	0
575	20250123	103000	135941115	5000	5000	5000	5000	1
576	20250123	102900	135936115	5000	4990	5000	4990	132
577	20250123	102800	135277425	4990	4935	4990	4935	4863
578	20250123	102700	111202035	4940	4940	4940	4940	2
579	20250123	102600	111192155	4915	4915	4915	4915	28
580	20250123	102500	111054535	4950	4950	4950	4950	1
581	20250123	102400	111049585	4945	4945	4945	4945	210
582	20250123	102300	110011135	4950	4950	4950	4950	1
583	20250123	102200	110006185	4950	4950	4950	4920	91
584	20250123	102100	109558405	4920	4950	4950	4920	11
585	20250123	102000	109504255	4950	4950	4950	4950	1
586	20250123	101900	109499305	4950	4950	4950	4950	21
587	20250123	101800	109395355	4950	4950	4950	4950	440
588	20250123	101700	107217355	4950	4950	4950	4950	1
589	20250123	101600	107212405	4950	4950	4950	4950	3
590	20250123	101500	107197555	4950	4950	4950	4950	0
591	20250123	101400	107197555	4950	4950	4950	4950	2
592	20250123	101300	107187655	4950	4950	4950	4950	1
593	20250123	101200	107182705	4915	4950	4950	4915	18
594	20250123	101100	107094200	4950	4945	4950	4945	2
595	20250123	101000	107084305	4920	4950	4950	4920	122
596	20250123	100900	106484035	4920	4920	4920	4920	0
597	20250123	100800	106484035	4920	4920	4920	4920	0
598	20250123	100700	106484035	4920	4920	4920	4920	50
599	20250123	100600	106238035	4955	4955	4955	4955	12
600	20250123	100500	106178575	4950	4955	4955	4950	31
601	20250123	100400	106025075	4955	4955	4955	4955	0
602	20250123	100300	106025075	4955	4950	4955	4950	2
603	20250123	100200	106015170	4950	4950	4950	4950	0
604	20250123	100100	106015170	4950	4950	4950	4950	0
605	20250123	100000	106015170	4950	4950	4950	4950	201
606	20250123	095900	105020220	4945	4945	4945	4945	0
607	20250123	095800	105020220	4945	4945	4945	4945	5
608	20250123	095700	104995495	4950	4950	4950	4950	0
609	20250123	095600	104995495	4950	4950	4950	4950	0
610	20250123	095500	104995495	4950	4950	4950	4950	152
611	20250123	095400	104243095	4950	4925	4950	4920	237
612	20250123	095300	103076350	4950	4950	4950	4950	1
613	20250123	095200	103071400	4950	4950	4950	4950	0
614	20250123	095100	103071400	4950	4945	4950	4945	11
615	20250123	095000	103016955	4930	4930	4930	4930	76
616	20250123	094900	102642275	4930	4930	4930	4930	102
617	20250123	094800	102139415	4955	4955	4955	4955	5
618	20250123	094700	102114640	4955	4955	4955	4955	0
619	20250123	094600	102114640	4955	4955	4955	4955	0
620	20250123	094500	102114640	4955	4955	4955	4955	102
621	20250123	094400	101609230	4950	4950	4950	4950	584
622	20250123	094300	98718430	4955	4950	4955	4950	2
623	20250123	094200	98708525	4955	4955	4955	4955	1
624	20250123	094100	98703570	4955	4935	4955	4930	45
625	20250123	094000	98481565	4955	4955	4955	4955	1
626	20250123	093900	98476610	4955	4955	4955	4930	69
627	20250123	093800	98136240	4955	4950	4955	4935	6
628	20250123	093700	98106555	4955	4950	4955	4925	6
629	20250123	093600	98076935	4950	4950	4950	4900	465
630	20250123	093500	95793045	4950	4950	4950	4900	1002
631	20250123	093400	90878590	4950	4950	4950	4950	1
632	20250123	093300	90873640	4950	4950	4950	4950	1
633	20250123	093200	90868690	4950	4950	4950	4910	511
634	20250123	093100	88358275	4950	4945	4950	4920	1188
635	20250123	093000	82492605	4950	4920	4950	4910	453
636	20250123	092900	80266585	4945	4935	4955	4910	770
637	20250123	092800	76484680	4955	4955	4955	4930	374
638	20250123	092700	74637085	4955	4930	4955	4930	301
639	20250123	092600	73153130	4955	4950	4955	4950	1106
640	20250123	092500	67673215	4950	4980	4990	4930	3108
641	20250123	092400	52272250	5000	5000	5000	5000	1
642	20250123	092300	52267250	5000	4995	5000	4980	1020
643	20250123	092200	47187345	4995	4995	4995	4995	328
644	20250123	092100	45548985	4995	4995	4995	4975	159
645	20250123	092000	44757020	4995	5000	5000	4980	57
646	20250123	091900	44472405	4990	4995	5000	4990	21
647	20250123	091800	44367555	5000	5000	5000	4970	536
648	20250123	091700	41690610	5000	4985	5000	4985	341
649	20250123	091600	39985770	4990	5000	5000	4990	61
650	20250123	091500	39681370	5020	5020	5020	5020	1
651	20250123	091400	39676350	5020	5020	5020	5020	14
652	20250123	091300	39606070	5020	5020	5020	5020	0
653	20250123	091200	39606070	5020	5010	5020	5010	101
654	20250123	091100	39100050	5030	5000	5030	5000	136
655	20250123	091000	38419270	5050	5050	5050	5010	163
656	20250123	090900	37602510	5050	5050	5050	5050	0
657	20250123	090800	37602510	5050	5010	5050	5010	439
658	20250123	090700	35403080	5050	5100	5110	5020	760
659	20250123	090600	31568710	5110	5100	5110	5100	51
660	20250123	090500	31308600	5110	5100	5110	5010	203
661	20250123	090400	30271540	5010	5050	5110	5010	1055
662	20250123	090300	24919220	5010	4950	5060	4950	528
663	20250123	090200	22280720	5000	5110	5110	5000	23
664	20250123	090100	22165010	5070	5120	5130	5070	58
665	20250123	090000	21868670	5140	5100	5140	5090	4288