KissMeData/053290/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193600	896186525	4060	4060	4060	4060	4090
3	20250121	193500	896186525	4060	4060	4060	4060	0
4	20250121	193400	896186525	4060	4060	4060	4060	0
5	20250121	193300	896186525	4060	4060	4060	4060	0
6	20250121	193200	896186525	4060	4060	4060	4060	0
7	20250121	193100	896186525	4060	4060	4060	4060	0
8	20250121	193000	896186525	4060	4060	4060	4060	0
9	20250121	192900	896186525	4060	4060	4060	4060	0
10	20250121	192800	896186525	4060	4060	4060	4060	0
11	20250121	192700	896186525	4060	4060	4060	4060	0
12	20250121	192600	896186525	4060	4060	4060	4060	0
13	20250121	192500	896186525	4060	4060	4060	4060	0
14	20250121	192400	896186525	4060	4060	4060	4060	0
15	20250121	192300	896186525	4060	4060	4060	4060	0
16	20250121	192200	896186525	4060	4060	4060	4060	0
17	20250121	192100	896186525	4060	4060	4060	4060	0
18	20250121	192000	896186525	4060	4060	4060	4060	0
19	20250121	191900	896186525	4060	4060	4060	4060	0
20	20250121	191800	896186525	4060	4060	4060	4060	0
21	20250121	191700	896186525	4060	4060	4060	4060	0
22	20250121	191600	896186525	4060	4060	4060	4060	0
23	20250121	191500	896186525	4060	4060	4060	4060	0
24	20250121	191400	896186525	4060	4060	4060	4060	0
25	20250121	191300	896186525	4060	4060	4060	4060	0
26	20250121	191200	896186525	4060	4060	4060	4060	0
27	20250121	191100	896186525	4060	4060	4060	4060	0
28	20250121	191000	896186525	4060	4060	4060	4060	0
29	20250121	190900	896186525	4060	4060	4060	4060	0
30	20250121	190800	896186525	4060	4060	4060	4060	0
31	20250121	190700	896186525	4060	4060	4060	4060	0
32	20250121	190600	896186525	4060	4060	4060	4060	4090
33	20250121	190500	896186525	4060	4060	4060	4060	0
34	20250121	190400	896186525	4060	4060	4060	4060	0
35	20250121	190300	896186525	4060	4060	4060	4060	0
36	20250121	190200	896186525	4060	4060	4060	4060	0
37	20250121	190100	896186525	4060	4060	4060	4060	0
38	20250121	190000	896186525	4060	4060	4060	4060	0
39	20250121	185900	896186525	4060	4060	4060	4060	0
40	20250121	185800	896186525	4060	4060	4060	4060	0
41	20250121	185700	896186525	4060	4060	4060	4060	0
42	20250121	185600	896186525	4060	4060	4060	4060	0
43	20250121	185500	896186525	4060	4060	4060	4060	0
44	20250121	185400	896186525	4060	4060	4060	4060	0
45	20250121	185300	896186525	4060	4060	4060	4060	0
46	20250121	185200	896186525	4060	4060	4060	4060	0
47	20250121	185100	896186525	4060	4060	4060	4060	0
48	20250121	185000	896186525	4060	4060	4060	4060	0
49	20250121	184900	896186525	4060	4060	4060	4060	0
50	20250121	184800	896186525	4060	4060	4060	4060	0
51	20250121	184700	896186525	4060	4060	4060	4060	0
52	20250121	184600	896186525	4060	4060	4060	4060	0
53	20250121	184500	896186525	4060	4060	4060	4060	0
54	20250121	184400	896186525	4060	4060	4060	4060	0
55	20250121	184300	896186525	4060	4060	4060	4060	0
56	20250121	184200	896186525	4060	4060	4060	4060	0
57	20250121	184100	896186525	4060	4060	4060	4060	0
58	20250121	184000	896186525	4060	4060	4060	4060	0
59	20250121	183900	896186525	4060	4060	4060	4060	0
60	20250121	183800	896186525	4060	4060	4060	4060	0
61	20250121	183700	896186525	4060	4060	4060	4060	0
62	20250121	183600	896186525	4060	4060	4060	4060	4090
63	20250121	183500	896186525	4060	4060	4060	4060	0
64	20250121	183400	896186525	4060	4060	4060	4060	0
65	20250121	183300	896186525	4060	4060	4060	4060	0
66	20250121	183200	896186525	4060	4060	4060	4060	0
67	20250121	183100	896186525	4060	4060	4060	4060	0
68	20250121	183000	896186525	4060	4060	4060	4060	0
69	20250121	182900	896186525	4060	4060	4060	4060	0
70	20250121	182800	896186525	4060	4060	4060	4060	0
71	20250121	182700	896186525	4060	4060	4060	4060	0
72	20250121	182600	896186525	4060	4060	4060	4060	0
73	20250121	182500	896186525	4060	4060	4060	4060	0
74	20250121	182400	896186525	4060	4060	4060	4060	0
75	20250121	182300	896186525	4060	4060	4060	4060	0
76	20250121	182200	896186525	4060	4060	4060	4060	0
77	20250121	182100	896186525	4060	4060	4060	4060	0
78	20250121	182000	896186525	4060	4060	4060	4060	0
79	20250121	181900	896186525	4060	4060	4060	4060	0
80	20250121	181800	896186525	4060	4060	4060	4060	0
81	20250121	181700	896186525	4060	4060	4060	4060	0
82	20250121	181600	896186525	4060	4060	4060	4060	0
83	20250121	181500	896186525	4060	4060	4060	4060	0
84	20250121	181400	896186525	4060	4060	4060	4060	0
85	20250121	181300	896186525	4060	4060	4060	4060	0
86	20250121	181200	896186525	4060	4060	4060	4060	0
87	20250121	181100	896186525	4060	4060	4060	4060	0
88	20250121	181000	896186525	4060	4060	4060	4060	0
89	20250121	180900	896186525	4060	4060	4060	4060	0
90	20250121	180800	896186525	4060	4060	4060	4060	0
91	20250121	180700	896186525	4060	4060	4060	4060	0
92	20250121	180600	896186525	4060	4060	4060	4060	4090
93	20250121	180500	896186525	4060	4060	4060	4060	0
94	20250121	180400	896186525	4060	4060	4060	4060	0
95	20250121	180300	896186525	4060	4060	4060	4060	0
96	20250121	180200	896186525	4060	4060	4060	4060	0
97	20250121	180100	896186525	4060	4060	4060	4060	0
98	20250121	180000	896186525	4060	4060	4060	4060	0
99	20250121	175900	896186525	4060	4060	4060	4060	0
100	20250121	175800	896186525	4060	4060	4060	4060	0
101	20250121	175700	896186525	4060	4060	4060	4060	0
102	20250121	175600	896186525	4060	4060	4060	4060	0
103	20250121	175500	896186525	4060	4060	4060	4060	0
104	20250121	175400	896186525	4060	4060	4060	4060	0
105	20250121	175300	896186525	4060	4060	4060	4060	0
106	20250121	175200	896186525	4060	4060	4060	4060	0
107	20250121	175100	896186525	4060	4060	4060	4060	0
108	20250121	175000	896186525	4060	4060	4060	4060	0
109	20250121	174900	896186525	4060	4060	4060	4060	0
110	20250121	174800	896186525	4060	4060	4060	4060	0
111	20250121	174700	896186525	4060	4060	4060	4060	0
112	20250121	174600	896186525	4060	4060	4060	4060	0
113	20250121	174500	896186525	4060	4060	4060	4060	0
114	20250121	174400	896186525	4060	4060	4060	4060	0
115	20250121	174300	896186525	4060	4060	4060	4060	0
116	20250121	174200	896186525	4060	4060	4060	4060	0
117	20250121	174100	896186525	4060	4060	4060	4060	0
118	20250121	174000	896186525	4060	4060	4060	4060	0
119	20250121	173900	896186525	4060	4060	4060	4060	0
120	20250121	173800	896186525	4060	4060	4060	4060	0
121	20250121	173700	896186525	4060	4060	4060	4060	0
122	20250121	173600	896186525	4060	4060	4060	4060	4090
123	20250121	173500	896186525	4060	4060	4060	4060	0
124	20250121	173400	896186525	4060	4060	4060	4060	0
125	20250121	173300	896186525	4060	4060	4060	4060	0
126	20250121	173200	896186525	4060	4060	4060	4060	0
127	20250121	173100	896186525	4060	4060	4060	4060	0
128	20250121	173000	896186525	4060	4060	4060	4060	0
129	20250121	172900	896186525	4060	4060	4060	4060	0
130	20250121	172800	896186525	4060	4060	4060	4060	0
131	20250121	172700	896186525	4060	4060	4060	4060	0
132	20250121	172600	896186525	4060	4060	4060	4060	0
133	20250121	172500	896186525	4060	4060	4060	4060	0
134	20250121	172400	896186525	4060	4060	4060	4060	0
135	20250121	172300	896186525	4060	4060	4060	4060	0
136	20250121	172200	896186525	4060	4060	4060	4060	0
137	20250121	172100	896186525	4060	4060	4060	4060	0
138	20250121	172000	896186525	4060	4060	4060	4060	0
139	20250121	171900	896186525	4060	4060	4060	4060	0
140	20250121	171800	896186525	4060	4060	4060	4060	0
141	20250121	171700	896186525	4060	4060	4060	4060	0
142	20250121	171600	896186525	4060	4060	4060	4060	0
143	20250121	171500	896186525	4060	4060	4060	4060	0
144	20250121	171400	896186525	4060	4060	4060	4060	0
145	20250121	171300	896186525	4060	4060	4060	4060	0
146	20250121	171200	896186525	4060	4060	4060	4060	0
147	20250121	171100	896186525	4060	4060	4060	4060	0
148	20250121	171000	896186525	4060	4060	4060	4060	0
149	20250121	170900	896186525	4060	4060	4060	4060	0
150	20250121	170800	896186525	4060	4060	4060	4060	0
151	20250121	170700	896186525	4060	4060	4060	4060	0
152	20250121	170600	896186525	4060	4060	4060	4060	4090
153	20250121	170500	896186525	4060	4060	4060	4060	0
154	20250121	170400	896186525	4060	4060	4060	4060	0
155	20250121	170300	896186525	4060	4060	4060	4060	0
156	20250121	170200	896186525	4060	4060	4060	4060	0
157	20250121	170100	896186525	4060	4060	4060	4060	0
158	20250121	170000	896186525	4060	4060	4060	4060	0
159	20250121	165900	896186525	4060	4060	4060	4060	0
160	20250121	165800	896186525	4060	4060	4060	4060	0
161	20250121	165700	896186525	4060	4060	4060	4060	0
162	20250121	165600	896186525	4060	4060	4060	4060	0
163	20250121	165500	896186525	4060	4060	4060	4060	0
164	20250121	165400	896186525	4060	4060	4060	4060	0
165	20250121	165300	896186525	4060	4060	4060	4060	0
166	20250121	165200	896186525	4060	4060	4060	4060	0
167	20250121	165100	896186525	4060	4060	4060	4060	0
168	20250121	165000	896186525	4060	4060	4060	4060	0
169	20250121	164900	896186525	4060	4060	4060	4060	0
170	20250121	164800	896186525	4060	4060	4060	4060	0
171	20250121	164700	896186525	4060	4060	4060	4060	0
172	20250121	164600	896186525	4060	4060	4060	4060	0
173	20250121	164500	896186525	4060	4060	4060	4060	0
174	20250121	164400	896186525	4060	4060	4060	4060	0
175	20250121	164300	896186525	4060	4060	4060	4060	0
176	20250121	164200	896186525	4060	4060	4060	4060	0
177	20250121	164100	896186525	4060	4060	4060	4060	0
178	20250121	164000	896186525	4060	4060	4060	4060	0
179	20250121	163900	896186525	4060	4060	4060	4060	0
180	20250121	163800	896186525	4060	4060	4060	4060	0
181	20250121	163700	896186525	4060	4060	4060	4060	0
182	20250121	163600	896186525	4060	4060	4060	4060	4090
183	20250121	163500	896186525	4060	4060	4060	4060	0
184	20250121	163400	896186525	4060	4060	4060	4060	0
185	20250121	163300	896186525	4060	4060	4060	4060	0
186	20250121	163200	896186525	4060	4060	4060	4060	0
187	20250121	163100	896186525	4060	4060	4060	4060	0
188	20250121	163000	896186525	4060	4060	4060	4060	0
189	20250121	162900	896186525	4060	4060	4060	4060	0
190	20250121	162800	896186525	4060	4060	4060	4060	0
191	20250121	162700	896186525	4060	4060	4060	4060	0
192	20250121	162600	896186525	4060	4060	4060	4060	0
193	20250121	162500	896186525	4060	4060	4060	4060	0
194	20250121	162400	896186525	4060	4060	4060	4060	0
195	20250121	162300	896186525	4060	4060	4060	4060	0
196	20250121	162200	896186525	4060	4060	4060	4060	0
197	20250121	162100	896186525	4060	4060	4060	4060	0
198	20250121	162000	896186525	4060	4060	4060	4060	0
199	20250121	161900	896186525	4060	4060	4060	4060	0
200	20250121	161800	896186525	4060	4060	4060	4060	0
201	20250121	161700	896186525	4060	4060	4060	4060	0
202	20250121	161600	896186525	4060	4060	4060	4060	0
203	20250121	161500	896186525	4060	4060	4060	4060	0
204	20250121	161400	896186525	4060	4060	4060	4060	0
205	20250121	161300	896186525	4060	4060	4060	4060	0
206	20250121	161200	896186525	4060	4060	4060	4060	0
207	20250121	161100	896186525	4060	4060	4060	4060	0
208	20250121	161000	896186525	4060	4060	4060	4060	0
209	20250121	160900	896186525	4060	4060	4060	4060	0
210	20250121	160800	896186525	4060	4060	4060	4060	0
211	20250121	160700	896186525	4060	4060	4060	4060	0
212	20250121	160600	896186525	4060	4060	4060	4060	4090
213	20250121	160500	896186525	4060	4060	4060	4060	0
214	20250121	160400	896186525	4060	4060	4060	4060	0
215	20250121	160300	896186525	4060	4060	4060	4060	0
216	20250121	160200	896186525	4060	4060	4060	4060	0
217	20250121	160100	896186525	4060	4060	4060	4060	0
218	20250121	160000	896186525	4060	4060	4060	4060	0
219	20250121	155900	896186525	4060	4060	4060	4060	0
220	20250121	155800	896186525	4060	4060	4060	4060	0
221	20250121	155700	896186525	4060	4060	4060	4060	0
222	20250121	155600	896186525	4060	4060	4060	4060	0
223	20250121	155500	896186525	4060	4060	4060	4060	0
224	20250121	155400	896186525	4060	4060	4060	4060	0
225	20250121	155300	896186525	4060	4060	4060	4060	0
226	20250121	155200	896186525	4060	4060	4060	4060	0
227	20250121	155100	896186525	4060	4060	4060	4060	0
228	20250121	155000	896186525	4060	4060	4060	4060	0
229	20250121	154900	896186525	4060	4060	4060	4060	0
230	20250121	154800	896186525	4060	4060	4060	4060	0
231	20250121	154700	896186525	4060	4060	4060	4060	0
232	20250121	154600	896186525	4060	4060	4060	4060	0
233	20250121	154500	896186525	4060	4060	4060	4060	0
234	20250121	154400	896186525	4060	4060	4060	4060	0
235	20250121	154300	896186525	4060	4060	4060	4060	0
236	20250121	154200	896186525	4060	4060	4060	4060	0
237	20250121	154100	896186525	4060	4060	4060	4060	0
238	20250121	154000	896186525	4060	4060	4060	4060	0
239	20250121	153900	896186525	4060	4060	4060	4060	0
240	20250121	153800	896186525	4060	4060	4060	4060	0
241	20250121	153700	896186525	4060	4060	4060	4060	0
242	20250121	153600	896186525	4060	4060	4060	4060	4090
243	20250121	153500	896186525	4060	4060	4060	4060	0
244	20250121	153400	896186525	4060	4060	4060	4060	0
245	20250121	153300	896186525	4060	4060	4060	4060	0
246	20250121	153200	896186525	4060	4060	4060	4060	0
247	20250121	153100	896186525	4060	4060	4060	4060	0
248	20250121	153000	896186525	4060	4060	4060	4060	4090
249	20250121	152900	879581125	4060	4060	4060	4060	0
250	20250121	152800	879581125	4060	4060	4060	4060	0
251	20250121	152700	879581125	4060	4060	4060	4060	0
252	20250121	152600	879581125	4060	4060	4060	4060	0
253	20250121	152500	879581125	4060	4060	4060	4060	0
254	20250121	152400	879581125	4060	4060	4060	4060	0
255	20250121	152300	879581125	4060	4060	4060	4060	0
256	20250121	152200	879581125	4060	4060	4060	4060	0
257	20250121	152100	879581125	4060	4060	4060	4060	0
258	20250121	152000	879581125	4060	4060	4060	4060	0
259	20250121	151900	879581125	4060	4060	4060	4045	373
260	20250121	151800	878068530	4060	4050	4060	4045	300
261	20250121	151700	876854080	4050	4060	4060	4050	47
262	20250121	151600	876663500	4055	4055	4055	4055	314
263	20250121	151500	875390230	4045	4045	4050	4040	209
264	20250121	151400	874544935	4040	4045	4045	4040	1413
265	20250121	151300	868829950	4040	4045	4045	4040	2442
266	20250121	151200	858961390	4045	4060	4060	4045	189
267	20250121	151100	858196480	4060	4050	4060	4045	294
268	20250121	151000	857006355	4050	4050	4050	4050	504
269	20250121	150900	854965155	4060	4060	4060	4060	0
270	20250121	150800	854965155	4060	4055	4060	4050	4247
271	20250121	150700	837762325	4055	4060	4060	4055	3405
272	20250121	150600	823939455	4060	4060	4065	4055	2024
273	20250121	150500	815726720	4060	4060	4060	4060	106
274	20250121	150400	815296360	4060	4055	4060	4055	41
275	20250121	150300	815129905	4055	4080	4080	4055	8728
276	20250121	150200	779584685	4090	4090	4090	4090	0
277	20250121	150100	779584685	4090	4090	4090	4090	33
278	20250121	150000	779449715	4080	4085	4085	4080	1002
279	20250121	145900	775361545	4075	4075	4075	4075	0
280	20250121	145800	775361545	4075	4080	4080	4075	1400
281	20250121	145700	769656090	4080	4080	4080	4080	204
282	20250121	145600	768823770	4080	4075	4080	4075	311
283	20250121	145500	767554945	4070	4070	4070	4070	159
284	20250121	145400	766907815	4070	4070	4070	4070	266
285	20250121	145300	765825195	4070	4070	4070	4070	0
286	20250121	145200	765825195	4070	4070	4070	4070	501
287	20250121	145100	763786125	4070	4075	4075	4070	1585
288	20250121	145000	757334080	4080	4080	4080	4080	0
289	20250121	144900	757334080	4080	4080	4080	4080	8
290	20250121	144800	757301440	4080	4080	4080	4080	0
291	20250121	144700	757301440	4080	4080	4080	4080	276
292	20250121	144600	756175360	4080	4080	4080	4080	39
293	20250121	144500	756016240	4070	4070	4070	4070	701
294	20250121	144400	753163170	4070	4075	4075	4070	725
295	20250121	144300	750209910	4075	4080	4095	4075	4069
296	20250121	144200	733600415	4080	4085	4085	4080	1387
297	20250121	144100	727941300	4085	4085	4085	4085	0
298	20250121	144000	727941300	4085	4085	4085	4085	0
299	20250121	143900	727941300	4085	4085	4085	4085	1
300	20250121	143800	727937215	4095	4095	4095	4095	201
301	20250121	143700	727114120	4075	4095	4095	4075	1578
302	20250121	143600	720682805	4080	4080	4080	4080	428
303	20250121	143500	718936565	4095	4095	4095	4095	20
304	20250121	143400	718854665	4095	4095	4095	4095	1
305	20250121	143300	718850570	4095	4080	4095	4080	151
306	20250121	143200	718234475	4080	4080	4080	4080	0
307	20250121	143100	718234475	4080	4080	4085	4080	979
308	20250121	143000	714239405	4085	4085	4085	4085	10
309	20250121	142900	714198555	4090	4090	4090	4090	0
310	20250121	142800	714198555	4090	4090	4090	4090	254
311	20250121	142700	713159695	4080	4080	4080	4080	0
312	20250121	142600	713159695	4080	4080	4080	4080	0
313	20250121	142500	713159695	4080	4080	4080	4080	0
314	20250121	142400	713159695	4080	4085	4085	4080	273
315	20250121	142300	712045255	4085	4085	4085	4085	0
316	20250121	142200	712045255	4085	4085	4085	4085	151
317	20250121	142100	711428420	4100	4100	4100	4100	100
318	20250121	142000	711018420	4080	4080	4080	4080	0
319	20250121	141900	711018420	4080	4080	4080	4080	132
320	20250121	141800	710479860	4080	4080	4080	4080	0
321	20250121	141700	710479860	4080	4080	4080	4080	0
322	20250121	141600	710479860	4080	4080	4080	4080	0
323	20250121	141500	710479860	4080	4085	4085	4080	131
324	20250121	141400	709945370	4095	4095	4095	4095	9
325	20250121	141300	709908515	4095	4095	4095	4095	0
326	20250121	141200	709908515	4095	4095	4095	4095	0
327	20250121	141100	709908515	4095	4090	4095	4090	185
328	20250121	141000	709151860	4080	4080	4080	4080	153
329	20250121	140900	708527620	4080	4080	4080	4080	0
330	20250121	140800	708527620	4080	4080	4080	4080	0
331	20250121	140700	708527620	4080	4085	4085	4080	371
332	20250121	140600	707013935	4090	4090	4090	4090	0
333	20250121	140500	707013935	4090	4090	4090	4085	683
334	20250121	140400	704223210	4095	4095	4095	4095	200
335	20250121	140300	703404210	4100	4100	4100	4100	0
336	20250121	140200	703404210	4100	4100	4100	4100	0
337	20250121	140100	703404210	4100	4100	4100	4100	0
338	20250121	140000	703404210	4100	4100	4100	4100	150
339	20250121	135900	702789210	4110	4110	4110	4110	0
340	20250121	135800	702789210	4110	4110	4110	4110	0
341	20250121	135700	702789210	4110	4110	4110	4110	0
342	20250121	135600	702789210	4110	4130	4130	4110	298
343	20250121	135500	701563970	4130	4130	4130	4130	0
344	20250121	135400	701563970	4130	4130	4130	4130	0
345	20250121	135300	701563970	4130	4130	4130	4130	0
346	20250121	135200	701563970	4130	4130	4130	4130	500
347	20250121	135100	699498970	4130	4130	4130	4130	23
348	20250121	135000	699403980	4135	4135	4135	4135	1
349	20250121	134900	699399845	4125	4140	4140	4125	1558
350	20250121	134800	692949755	4135	4135	4135	4135	0
351	20250121	134700	692949755	4135	4135	4135	4135	0
352	20250121	134600	692949755	4135	4135	4135	4135	350
353	20250121	134500	691502505	4140	4140	4140	4140	0
354	20250121	134400	691502505	4140	4140	4140	4140	11
355	20250121	134300	691456965	4130	4135	4140	4130	3371
356	20250121	134200	677501075	4130	4120	4130	4120	499
357	20250121	134100	675440220	4110	4110	4110	4110	132
358	20250121	134000	674897700	4105	4100	4105	4090	1132
359	20250121	133900	670254390	4100	4100	4100	4100	243
360	20250121	133800	669258090	4100	4100	4100	4100	812
361	20250121	133700	665928890	4100	4100	4100	4100	10
362	20250121	133600	665887890	4100	4100	4100	4100	391
363	20250121	133500	664284790	4085	4085	4085	4085	128
364	20250121	133400	663761910	4105	4105	4105	4105	0
365	20250121	133300	663761910	4105	4105	4105	4105	0
366	20250121	133200	663761910	4105	4105	4105	4105	0
367	20250121	133100	663761910	4105	4105	4105	4105	11
368	20250121	133000	663716755	4105	4105	4105	4105	0
369	20250121	132900	663716755	4105	4105	4105	4105	416
370	20250121	132800	662009075	4105	4105	4105	4105	5
371	20250121	132700	661988550	4105	4105	4105	4105	1
372	20250121	132600	661984445	4090	4090	4090	4090	474
373	20250121	132500	660045785	4105	4105	4105	4105	0
374	20250121	132400	660045785	4105	4105	4105	4105	0
375	20250121	132300	660045785	4105	4105	4105	4105	0
376	20250121	132200	660045785	4105	4100	4105	4100	50
377	20250121	132100	659840545	4105	4100	4105	4100	10
378	20250121	132000	659799500	4090	4090	4090	4090	0
379	20250121	131900	659799500	4090	4090	4090	4090	2
380	20250121	131800	659791320	4090	4110	4110	4090	21
381	20250121	131700	659705410	4090	4090	4090	4090	250
382	20250121	131600	658682910	4120	4120	4120	4120	0
383	20250121	131500	658682910	4120	4090	4130	4090	2099
384	20250121	131400	650047355	4080	4080	4080	4080	152
385	20250121	131300	649427195	4095	4095	4095	4095	0
386	20250121	131200	649427195	4095	4070	4095	4070	548
387	20250121	131100	647196085	4070	4075	4075	4070	1256
388	20250121	131000	642079165	4075	4075	4075	4075	176
389	20250121	130900	641361965	4085	4085	4085	4085	0
390	20250121	130800	641361965	4085	4085	4085	4085	100
391	20250121	130700	640953465	4095	4095	4095	4095	0
392	20250121	130600	640953465	4095	4095	4095	4095	2060
393	20250121	130500	632517765	4100	4100	4100	4100	1
394	20250121	130400	632513665	4095	4095	4095	4090	5467
395	20250121	130300	610147970	4095	4105	4105	4095	606
396	20250121	130200	607660605	4105	4105	4105	4105	500
397	20250121	130100	605608105	4105	4105	4105	4105	80
398	20250121	130000	605279705	4115	4115	4115	4115	150
399	20250121	125900	604662455	4115	4115	4115	4115	10
400	20250121	125800	604621305	4115	4115	4115	4115	51
401	20250121	125700	604411440	4105	4105	4105	4105	0
402	20250121	125600	604411440	4105	4105	4105	4105	0
403	20250121	125500	604411440	4105	4110	4110	4105	105
404	20250121	125400	603979915	4105	4105	4105	4105	40
405	20250121	125300	603815715	4110	4110	4110	4110	2
406	20250121	125200	603807495	4105	4105	4105	4105	0
407	20250121	125100	603807495	4105	4095	4105	4095	1813
408	20250121	125000	596373160	4095	4095	4095	4095	0
409	20250121	124900	596373160	4095	4095	4095	4095	0
410	20250121	124800	596373160	4095	4090	4095	4090	181
411	20250121	124700	595632865	4090	4090	4090	4090	1000
412	20250121	124600	591542865	4095	4090	4095	4090	783
413	20250121	124500	588340375	4090	4090	4090	4090	20
414	20250121	124400	588258575	4090	4090	4090	4090	20
415	20250121	124300	588176775	4090	4090	4090	4090	6
416	20250121	124200	588152235	4090	4090	4090	4090	50
417	20250121	124100	587947735	4090	4090	4090	4090	1
418	20250121	124000	587943645	4075	4080	4080	4075	718
419	20250121	123900	585016905	4090	4090	4090	4085	302
420	20250121	123800	583783225	4095	4095	4095	4095	0
421	20250121	123700	583783225	4095	4095	4095	4095	0
422	20250121	123600	583783225	4095	4090	4095	4090	11
423	20250121	123500	583738230	4085	4100	4100	4085	2
424	20250121	123400	583730045	4090	4100	4100	4090	829
425	20250121	123300	580336145	4105	4105	4105	4105	2
426	20250121	123200	580327935	4100	4100	4100	4100	7777
427	20250121	123100	548442235	4100	4095	4100	4095	391
428	20250121	123000	546841085	4095	4095	4095	4095	0
429	20250121	122900	546841085	4095	4095	4095	4095	1000
430	20250121	122800	542746085	4095	4090	4095	4090	524
431	20250121	122700	540602920	4080	4085	4085	4080	391
432	20250121	122600	539007200	4090	4090	4090	4090	0
433	20250121	122500	539007200	4090	4090	4090	4090	1
434	20250121	122400	539003110	4085	4095	4095	4085	2013
435	20250121	122300	530774510	4100	4100	4100	4100	0
436	20250121	122200	530774510	4100	4100	4100	4100	2
437	20250121	122100	530766310	4095	4095	4095	4095	0
438	20250121	122000	530766310	4095	4095	4095	4095	0
439	20250121	121900	530766310	4095	4100	4100	4095	125
440	20250121	121800	530254175	4110	4110	4110	4110	0
441	20250121	121700	530254175	4110	4110	4110	4110	0
442	20250121	121600	530254175	4110	4110	4110	4110	1
443	20250121	121500	530250065	4115	4115	4115	4115	0
444	20250121	121400	530250065	4115	4115	4115	4115	1
445	20250121	121300	530245950	4105	4105	4105	4105	250
446	20250121	121200	529219700	4115	4115	4115	4115	0
447	20250121	121100	529219700	4115	4115	4115	4115	0
448	20250121	121000	529219700	4115	4105	4115	4105	15
449	20250121	120900	529158105	4105	4120	4120	4105	102
450	20250121	120800	528737880	4100	4100	4100	4100	26
451	20250121	120700	528631280	4125	4125	4125	4125	0
452	20250121	120600	528631280	4125	4115	4125	4115	685
453	20250121	120500	525812495	4115	4115	4115	4115	0
454	20250121	120400	525812495	4115	4115	4115	4115	536
455	20250121	120300	523606855	4115	4110	4115	4110	14
456	20250121	120200	523549305	4110	4095	4110	4095	1312
457	20250121	120100	518172070	4090	4085	4090	4085	779
458	20250121	120000	514987230	4090	4075	4090	4075	5
459	20250121	115900	514966840	4075	4075	4075	4075	1256
460	20250121	115800	509848640	4075	4075	4075	4075	0
461	20250121	115700	509848640	4075	4075	4075	4075	0
462	20250121	115600	509848640	4075	4085	4085	4075	222
463	20250121	115500	508942625	4085	4085	4085	4085	1487
464	20250121	115400	502868230	4085	4085	4085	4085	0
465	20250121	115300	502868230	4085	4085	4085	4085	0
466	20250121	115200	502868230	4085	4085	4085	4085	0
467	20250121	115100	502868230	4085	4085	4085	4085	513
468	20250121	115000	500772625	4085	4085	4085	4085	0
469	20250121	114900	500772625	4085	4085	4085	4085	21
470	20250121	114800	500686840	4085	4085	4085	4085	86
471	20250121	114700	500335530	4085	4085	4085	4085	12
472	20250121	114600	500286510	4085	4080	4085	4080	117
473	20250121	114500	499809105	4085	4085	4085	4085	378
474	20250121	114400	498264975	4085	4085	4090	4085	344
475	20250121	114300	496859730	4085	4090	4090	4085	2
476	20250121	114200	496851555	4085	4090	4090	4085	124
477	20250121	114100	496345010	4095	4095	4095	4095	0
478	20250121	114000	496345010	4095	4095	4095	4095	101
479	20250121	113900	495931415	4080	4080	4080	4080	0
480	20250121	113800	495931415	4080	4085	4085	4080	89
481	20250121	113700	495568140	4090	4090	4090	4090	2
482	20250121	113600	495559960	4080	4095	4095	4075	200
483	20250121	113500	494743045	4095	4095	4095	4095	0
484	20250121	113400	494743045	4095	4095	4095	4095	1
485	20250121	113300	494738950	4095	4095	4095	4095	0
486	20250121	113200	494738950	4095	4095	4095	4095	0
487	20250121	113100	494738950	4095	4095	4095	4095	0
488	20250121	113000	494738950	4095	4095	4095	4095	1
489	20250121	112900	494734855	4085	4090	4100	4075	427
490	20250121	112800	492987855	4090	4090	4090	4090	1
491	20250121	112700	492983765	4085	4075	4085	4075	214
492	20250121	112600	492110735	4080	4080	4080	4080	102
493	20250121	112500	491694575	4080	4080	4080	4080	2
494	20250121	112400	491686415	4080	4085	4085	4080	577
495	20250121	112300	489331870	4095	4095	4095	4090	22
496	20250121	112200	489241785	4095	4085	4100	4085	296
497	20250121	112100	488032540	4085	4085	4085	4085	0
498	20250121	112000	488032540	4085	4090	4090	4085	583
499	20250121	111900	485650885	4085	4090	4090	4085	56
500	20250121	111800	485422100	4090	4090	4090	4090	0
501	20250121	111700	485422100	4090	4095	4095	4090	12
502	20250121	111600	485372970	4080	4080	4080	4080	170
503	20250121	111500	484679370	4080	4080	4080	4080	0
504	20250121	111400	484679370	4080	4080	4080	4080	490
505	20250121	111300	482680170	4080	4080	4080	4080	10
506	20250121	111200	482639370	4080	4085	4085	4075	619
507	20250121	111100	480111725	4085	4085	4085	4085	0
508	20250121	111000	480111725	4085	4090	4090	4085	31
509	20250121	110900	479984940	4090	4090	4100	4090	651
510	20250121	110800	477316760	4090	4090	4090	4090	38
511	20250121	110700	477161340	4090	4080	4090	4080	233
512	20250121	110600	476210680	4080	4080	4080	4080	2
513	20250121	110500	476202520	4085	4080	4085	4080	25
514	20250121	110400	476100415	4080	4080	4080	4080	56
515	20250121	110300	475871935	4070	4070	4070	4070	128
516	20250121	110200	475350975	4075	4075	4075	4075	10
517	20250121	110100	475310225	4075	4075	4075	4075	110
518	20250121	110000	474861975	4080	4080	4100	4080	507
519	20250121	105900	472793395	4075	4100	4100	4075	436
520	20250121	105800	471014650	4100	4085	4100	4085	78
521	20250121	105700	470695625	4090	4090	4090	4090	31
522	20250121	105600	470568835	4100	4100	4100	4100	1
523	20250121	105500	470564735	4100	4100	4100	4100	14
524	20250121	105400	470507335	4100	4100	4100	4100	10
525	20250121	105300	470466335	4100	4085	4100	4085	6
526	20250121	105200	470441795	4085	4085	4085	4085	112
527	20250121	105100	469984275	4085	4100	4100	4085	1519
528	20250121	105000	463767650	4100	4100	4100	4100	70
529	20250121	104900	463480650	4100	4100	4100	4100	0
530	20250121	104800	463480650	4100	4100	4100	4100	0
531	20250121	104700	463480650	4100	4100	4100	4100	5
532	20250121	104600	463460150	4100	4095	4100	4085	1846
533	20250121	104500	455909890	4115	4095	4115	4095	5
534	20250121	104400	455889395	4105	4105	4105	4105	2
535	20250121	104300	455881185	4090	4095	4095	4090	138
536	20250121	104200	455316680	4095	4095	4095	4095	3
537	20250121	104100	455304395	4115	4110	4115	4110	243
538	20250121	104000	454304485	4115	4115	4115	4115	0
539	20250121	103900	454304485	4115	4115	4115	4085	958
540	20250121	103800	450386135	4120	4120	4120	4120	0
541	20250121	103700	450386135	4120	4100	4120	4100	61
542	20250121	103600	450136015	4120	4100	4120	4095	63
543	20250121	103500	449877885	4100	4125	4125	4100	92
544	20250121	103400	449500380	4120	4120	4120	4120	970
545	20250121	103300	445503980	4130	4130	4130	4120	6
546	20250121	103200	445479240	4125	4125	4125	4125	2
547	20250121	103100	445470990	4130	4130	4130	4130	1
548	20250121	103000	445466860	4120	4130	4135	4120	14
549	20250121	102900	445408995	4150	4150	4150	4150	0
550	20250121	102800	445408995	4150	4150	4150	4150	0
551	20250121	102700	445408995	4150	4150	4150	4150	0
552	20250121	102600	445408995	4150	4120	4150	4120	1265
553	20250121	102500	440174875	4125	4125	4135	4090	8845
554	20250121	102400	403917565	4125	4125	4125	4125	524
555	20250121	102300	401756065	4125	4125	4125	4125	250
556	20250121	102200	400724815	4145	4145	4145	4145	1
557	20250121	102100	400720670	4155	4155	4155	4155	250
558	20250121	102000	399681920	4160	4155	4160	4140	480
559	20250121	101900	397685445	4160	4140	4160	4140	970
560	20250121	101800	393664755	4150	4140	4150	4140	77
561	20250121	101700	393345940	4140	4140	4140	4140	0
562	20250121	101600	393345940	4140	4140	4140	4140	102
563	20250121	101500	392923660	4140	4140	4140	4140	2
564	20250121	101400	392915380	4120	4120	4120	4120	0
565	20250121	101300	392915380	4120	4120	4120	4120	142
566	20250121	101200	392330340	4140	4140	4140	4140	1
567	20250121	101100	392326200	4140	4130	4140	4120	348
568	20250121	101000	390892355	4130	4135	4135	4130	201
569	20250121	100900	390062090	4145	4185	4185	4145	161
570	20250121	100800	389394685	4175	4140	4190	4140	460
571	20250121	100700	387478555	4135	4140	4140	4135	243
572	20250121	100600	386472585	4140	4140	4140	4140	10
573	20250121	100500	386431185	4155	4095	4155	4095	2082
574	20250121	100400	377852950	4090	4095	4095	4090	420
575	20250121	100300	376134550	4095	4085	4100	4080	1282
576	20250121	100200	370882380	4080	4075	4080	4075	2200
577	20250121	100100	361915880	4050	4055	4055	4050	2791
578	20250121	100000	350609600	4075	4065	4075	4040	10296
579	20250121	095900	308899900	4095	4095	4095	4095	0
580	20250121	095800	308899900	4095	4080	4095	4055	6343
581	20250121	095700	283085880	4080	4080	4100	4070	2979
582	20250121	095600	270955100	4075	4075	4075	4075	41
583	20250121	095500	270788025	4075	4120	4120	4070	12797
584	20250121	095400	218460840	4130	4115	4130	4100	415
585	20250121	095300	216754300	4125	4125	4125	4120	411
586	20250121	095200	215059195	4130	4130	4135	4130	122
587	20250121	095100	214555135	4135	4095	4135	4095	1037
588	20250121	095000	210285010	4100	4100	4100	4100	590
589	20250121	094900	207866010	4120	4135	4135	4100	7133
590	20250121	094800	178587095	4130	4130	4150	4125	91
591	20250121	094700	178211600	4130	4135	4135	4130	654
592	20250121	094600	175509325	4165	4165	4165	4165	0
593	20250121	094500	175509325	4165	4165	4165	4165	31
594	20250121	094400	175380210	4165	4165	4165	4165	1
595	20250121	094300	175376045	4135	4165	4165	4135	394
596	20250121	094200	173741035	4165	4145	4165	4145	287
597	20250121	094100	172546230	4140	4130	4140	4130	726
598	20250121	094000	169544250	4105	4130	4130	4105	3741
599	20250121	093900	154173025	4130	4155	4155	4130	2817
600	20250121	093800	142496110	4150	4150	4150	4150	0
601	20250121	093700	142496110	4150	4175	4175	4150	580
602	20250121	093600	140086875	4165	4150	4175	4150	770
603	20250121	093500	136890655	4150	4155	4155	4150	24
604	20250121	093400	136791045	4155	4160	4160	4150	1810
605	20250121	093300	129263985	4165	4180	4180	4165	120
606	20250121	093200	128764020	4180	4160	4180	4160	289
607	20250121	093100	127557000	4160	4160	4160	4160	327
608	20250121	093000	126196680	4160	4165	4165	4160	2661
609	20250121	092900	115123515	4175	4185	4185	4175	9
610	20250121	092800	115085930	4165	4170	4170	4165	410
611	20250121	092700	113377580	4205	4180	4205	4180	51
612	20250121	092600	113164375	4170	4180	4180	4170	271
613	20250121	092500	112033010	4185	4180	4185	4165	3503
614	20250121	092400	97421265	4205	4180	4205	4180	503
615	20250121	092300	95318670	4180	4195	4195	4180	135
616	20250121	092200	94754120	4205	4205	4205	4205	453
617	20250121	092100	92849255	4205	4185	4205	4180	433
618	20250121	092000	91038290	4205	4205	4205	4180	273
619	20250121	091900	89896575	4180	4185	4185	4180	809
620	20250121	091800	86511285	4205	4205	4205	4180	171
621	20250121	091700	85795230	4205	4180	4205	4175	1441
622	20250121	091600	79766795	4200	4170	4200	4170	71
623	20250121	091500	79469100	4170	4165	4200	4165	1055
624	20250121	091400	75069275	4165	4165	4165	4165	38
625	20250121	091300	74911005	4205	4205	4205	4165	402
626	20250121	091200	73232010	4190	4190	4205	4190	383
627	20250121	091100	71627205	4190	4190	4200	4190	1703
628	20250121	091000	64490825	4190	4190	4200	4190	2202
629	20250121	090900	55264425	4190	4205	4205	4190	134
630	20250121	090800	54702715	4205	4195	4205	4195	10
631	20250121	090700	54660755	4195	4195	4195	4195	1700
632	20250121	090600	47529255	4195	4220	4220	4190	1630
633	20250121	090500	40678195	4220	4225	4240	4215	888
634	20250121	090400	36932520	4250	4230	4250	4225	1603
635	20250121	090300	30141735	4230	4230	4230	4230	7
636	20250121	090200	30112125	4230	4195	4230	4195	579
637	20250121	090100	27674090	4190	4160	4190	4160	3109
638	20250121	090000	14735740	4160	4160	4170	4160	3542