KissMeData/005610/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184600	1243119750	49600	49600	49600	49600	887
3	20250114	184500	1243119750	49600	49600	49600	49600	0
4	20250114	184400	1243119750	49600	49600	49600	49600	0
5	20250114	184300	1243119750	49600	49600	49600	49600	0
6	20250114	184200	1243119750	49600	49600	49600	49600	0
7	20250114	184100	1243119750	49600	49600	49600	49600	0
8	20250114	184000	1243119750	49600	49600	49600	49600	0
9	20250114	183900	1243119750	49600	49600	49600	49600	0
10	20250114	183800	1243119750	49600	49600	49600	49600	0
11	20250114	183700	1243119750	49600	49600	49600	49600	0
12	20250114	183600	1243119750	49600	49600	49600	49600	0
13	20250114	183500	1243119750	49600	49600	49600	49600	0
14	20250114	183400	1243119750	49600	49600	49600	49600	0
15	20250114	183300	1243119750	49600	49600	49600	49600	0
16	20250114	183200	1243119750	49600	49600	49600	49600	0
17	20250114	183100	1243119750	49600	49600	49600	49600	0
18	20250114	183000	1243119750	49600	49600	49600	49600	0
19	20250114	182900	1243119750	49600	49600	49600	49600	0
20	20250114	182800	1243119750	49600	49600	49600	49600	0
21	20250114	182700	1243119750	49600	49600	49600	49600	0
22	20250114	182600	1243119750	49600	49600	49600	49600	0
23	20250114	182500	1243119750	49600	49600	49600	49600	0
24	20250114	182400	1243119750	49600	49600	49600	49600	0
25	20250114	182300	1243119750	49600	49600	49600	49600	0
26	20250114	182200	1243119750	49600	49600	49600	49600	0
27	20250114	182100	1243119750	49600	49600	49600	49600	0
28	20250114	182000	1243119750	49600	49600	49600	49600	0
29	20250114	181900	1243119750	49600	49600	49600	49600	0
30	20250114	181800	1243119750	49600	49600	49600	49600	0
31	20250114	181700	1243119750	49600	49600	49600	49600	0
32	20250114	181600	1243119750	49600	49600	49600	49600	887
33	20250114	181500	1243119750	49600	49600	49600	49600	0
34	20250114	181400	1243119750	49600	49600	49600	49600	0
35	20250114	181300	1243119750	49600	49600	49600	49600	0
36	20250114	181200	1243119750	49600	49600	49600	49600	0
37	20250114	181100	1243119750	49600	49600	49600	49600	0
38	20250114	181000	1243119750	49600	49600	49600	49600	0
39	20250114	180900	1243119750	49600	49600	49600	49600	0
40	20250114	180800	1243119750	49600	49600	49600	49600	0
41	20250114	180700	1243119750	49600	49600	49600	49600	0
42	20250114	180600	1243119750	49600	49600	49600	49600	0
43	20250114	180500	1243119750	49600	49600	49600	49600	0
44	20250114	180400	1243119750	49600	49600	49600	49600	0
45	20250114	180300	1243119750	49600	49600	49600	49600	0
46	20250114	180200	1243119750	49600	49600	49600	49600	0
47	20250114	180100	1243119750	49600	49600	49600	49600	0
48	20250114	180000	1243119750	49600	49600	49600	49600	0
49	20250114	175900	1243119750	49600	49600	49600	49600	0
50	20250114	175800	1243119750	49600	49600	49600	49600	0
51	20250114	175700	1243119750	49600	49600	49600	49600	0
52	20250114	175600	1243119750	49600	49600	49600	49600	0
53	20250114	175500	1243119750	49600	49600	49600	49600	0
54	20250114	175400	1243119750	49600	49600	49600	49600	0
55	20250114	175300	1243119750	49600	49600	49600	49600	0
56	20250114	175200	1243119750	49600	49600	49600	49600	0
57	20250114	175100	1243119750	49600	49600	49600	49600	0
58	20250114	175000	1243119750	49600	49600	49600	49600	0
59	20250114	174900	1243119750	49600	49600	49600	49600	0
60	20250114	174800	1243119750	49600	49600	49600	49600	0
61	20250114	174700	1243119750	49600	49600	49600	49600	0
62	20250114	174600	1243119750	49600	49600	49600	49600	887
63	20250114	174500	1243119750	49600	49600	49600	49600	0
64	20250114	174400	1243119750	49600	49600	49600	49600	0
65	20250114	174300	1243119750	49600	49600	49600	49600	0
66	20250114	174200	1243119750	49600	49600	49600	49600	0
67	20250114	174100	1243119750	49600	49600	49600	49600	0
68	20250114	174000	1243119750	49600	49600	49600	49600	0
69	20250114	173900	1243119750	49600	49600	49600	49600	0
70	20250114	173800	1243119750	49600	49600	49600	49600	0
71	20250114	173700	1243119750	49600	49600	49600	49600	0
72	20250114	173600	1243119750	49600	49600	49600	49600	0
73	20250114	173500	1243119750	49600	49600	49600	49600	0
74	20250114	173400	1243119750	49600	49600	49600	49600	0
75	20250114	173300	1243119750	49600	49600	49600	49600	0
76	20250114	173200	1243119750	49600	49600	49600	49600	0
77	20250114	173100	1243119750	49600	49600	49600	49600	0
78	20250114	173000	1243119750	49600	49600	49600	49600	0
79	20250114	172900	1243119750	49600	49600	49600	49600	0
80	20250114	172800	1243119750	49600	49600	49600	49600	0
81	20250114	172700	1243119750	49600	49600	49600	49600	0
82	20250114	172600	1243119750	49600	49600	49600	49600	0
83	20250114	172500	1243119750	49600	49600	49600	49600	0
84	20250114	172400	1243119750	49600	49600	49600	49600	0
85	20250114	172300	1243119750	49600	49600	49600	49600	0
86	20250114	172200	1243119750	49600	49600	49600	49600	0
87	20250114	172100	1243119750	49600	49600	49600	49600	0
88	20250114	172000	1243119750	49600	49600	49600	49600	0
89	20250114	171900	1243119750	49600	49600	49600	49600	0
90	20250114	171800	1243119750	49600	49600	49600	49600	0
91	20250114	171700	1243119750	49600	49600	49600	49600	0
92	20250114	171600	1243119750	49600	49600	49600	49600	887
93	20250114	171500	1243119750	49600	49600	49600	49600	0
94	20250114	171400	1243119750	49600	49600	49600	49600	0
95	20250114	171300	1243119750	49600	49600	49600	49600	0
96	20250114	171200	1243119750	49600	49600	49600	49600	0
97	20250114	171100	1243119750	49600	49600	49600	49600	0
98	20250114	171000	1243119750	49600	49600	49600	49600	0
99	20250114	170900	1243119750	49600	49600	49600	49600	0
100	20250114	170800	1243119750	49600	49600	49600	49600	0
101	20250114	170700	1243119750	49600	49600	49600	49600	0
102	20250114	170600	1243119750	49600	49600	49600	49600	0
103	20250114	170500	1243119750	49600	49600	49600	49600	0
104	20250114	170400	1243119750	49600	49600	49600	49600	0
105	20250114	170300	1243119750	49600	49600	49600	49600	0
106	20250114	170200	1243119750	49600	49600	49600	49600	0
107	20250114	170100	1243119750	49600	49600	49600	49600	0
108	20250114	170000	1243119750	49600	49600	49600	49600	0
109	20250114	165900	1243119750	49600	49600	49600	49600	0
110	20250114	165800	1243119750	49600	49600	49600	49600	0
111	20250114	165700	1243119750	49600	49600	49600	49600	0
112	20250114	165600	1243119750	49600	49600	49600	49600	0
113	20250114	165500	1243119750	49600	49600	49600	49600	0
114	20250114	165400	1243119750	49600	49600	49600	49600	0
115	20250114	165300	1243119750	49600	49600	49600	49600	0
116	20250114	165200	1243119750	49600	49600	49600	49600	0
117	20250114	165100	1243119750	49600	49600	49600	49600	0
118	20250114	165000	1243119750	49600	49600	49600	49600	0
119	20250114	164900	1243119750	49600	49600	49600	49600	0
120	20250114	164800	1243119750	49600	49600	49600	49600	0
121	20250114	164700	1243119750	49600	49600	49600	49600	0
122	20250114	164600	1243119750	49600	49600	49600	49600	887
123	20250114	164500	1243119750	49600	49600	49600	49600	0
124	20250114	164400	1243119750	49600	49600	49600	49600	0
125	20250114	164300	1243119750	49600	49600	49600	49600	0
126	20250114	164200	1243119750	49600	49600	49600	49600	0
127	20250114	164100	1243119750	49600	49600	49600	49600	0
128	20250114	164000	1243119750	49600	49600	49600	49600	0
129	20250114	163900	1243119750	49600	49600	49600	49600	0
130	20250114	163800	1243119750	49600	49600	49600	49600	0
131	20250114	163700	1243119750	49600	49600	49600	49600	0
132	20250114	163600	1243119750	49600	49600	49600	49600	0
133	20250114	163500	1243119750	49600	49600	49600	49600	0
134	20250114	163400	1243119750	49600	49600	49600	49600	0
135	20250114	163300	1243119750	49600	49600	49600	49600	0
136	20250114	163200	1243119750	49600	49600	49600	49600	0
137	20250114	163100	1243119750	49600	49600	49600	49600	0
138	20250114	163000	1243119750	49600	49600	49600	49600	0
139	20250114	162900	1243119750	49600	49600	49600	49600	0
140	20250114	162800	1243119750	49600	49600	49600	49600	0
141	20250114	162700	1243119750	49600	49600	49600	49600	0
142	20250114	162600	1243119750	49600	49600	49600	49600	0
143	20250114	162500	1243119750	49600	49600	49600	49600	0
144	20250114	162400	1243119750	49600	49600	49600	49600	0
145	20250114	162300	1243119750	49600	49600	49600	49600	0
146	20250114	162200	1243119750	49600	49600	49600	49600	0
147	20250114	162100	1243119750	49600	49600	49600	49600	0
148	20250114	162000	1243119750	49600	49600	49600	49600	0
149	20250114	161900	1243119750	49600	49600	49600	49600	0
150	20250114	161800	1243119750	49600	49600	49600	49600	0
151	20250114	161700	1243119750	49600	49600	49600	49600	0
152	20250114	161600	1243119750	49600	49600	49600	49600	887
153	20250114	161500	1243119750	49600	49600	49600	49600	0
154	20250114	161400	1243119750	49600	49600	49600	49600	0
155	20250114	161300	1243119750	49600	49600	49600	49600	0
156	20250114	161200	1243119750	49600	49600	49600	49600	0
157	20250114	161100	1243119750	49600	49600	49600	49600	0
158	20250114	161000	1243119750	49600	49600	49600	49600	0
159	20250114	160900	1243119750	49600	49600	49600	49600	0
160	20250114	160800	1243119750	49600	49600	49600	49600	0
161	20250114	160700	1243119750	49600	49600	49600	49600	0
162	20250114	160600	1243119750	49600	49600	49600	49600	0
163	20250114	160500	1243119750	49600	49600	49600	49600	0
164	20250114	160400	1243119750	49600	49600	49600	49600	0
165	20250114	160300	1243119750	49600	49600	49600	49600	0
166	20250114	160200	1243119750	49600	49600	49600	49600	0
167	20250114	160100	1243119750	49600	49600	49600	49600	0
168	20250114	160000	1243119750	49600	49600	49600	49600	0
169	20250114	155900	1243119750	49600	49600	49600	49600	0
170	20250114	155800	1243119750	49600	49600	49600	49600	0
171	20250114	155700	1243119750	49600	49600	49600	49600	0
172	20250114	155600	1243119750	49600	49600	49600	49600	0
173	20250114	155500	1243119750	49600	49600	49600	49600	0
174	20250114	155400	1243119750	49600	49600	49600	49600	0
175	20250114	155300	1243119750	49600	49600	49600	49600	0
176	20250114	155200	1243119750	49600	49600	49600	49600	0
177	20250114	155100	1243119750	49600	49600	49600	49600	0
178	20250114	155000	1243119750	49600	49600	49600	49600	0
179	20250114	154900	1243119750	49600	49600	49600	49600	0
180	20250114	154800	1243119750	49600	49600	49600	49600	0
181	20250114	154700	1243119750	49600	49600	49600	49600	0
182	20250114	154600	1243119750	49600	49600	49600	49600	887
183	20250114	154500	1243119750	49600	49600	49600	49600	0
184	20250114	154400	1243119750	49600	49600	49600	49600	0
185	20250114	154300	1243119750	49600	49600	49600	49600	0
186	20250114	154200	1243119750	49600	49600	49600	49600	0
187	20250114	154100	1243119750	49600	49600	49600	49600	0
188	20250114	154000	1243119750	49600	49600	49600	49600	0
189	20250114	153900	1243119750	49600	49600	49600	49600	0
190	20250114	153800	1243119750	49600	49600	49600	49600	0
191	20250114	153700	1243119750	49600	49600	49600	49600	0
192	20250114	153600	1243119750	49600	49600	49600	49600	0
193	20250114	153500	1243119750	49600	49600	49600	49600	0
194	20250114	153400	1243119750	49600	49600	49600	49600	0
195	20250114	153300	1243119750	49600	49600	49600	49600	0
196	20250114	153200	1243119750	49600	49600	49600	49600	0
197	20250114	153100	1243119750	49600	49600	49600	49600	0
198	20250114	153000	1243119750	49600	49600	49600	49600	887
199	20250114	152900	1199124550	50000	50000	50000	50000	0
200	20250114	152800	1199124550	50000	50000	50000	50000	0
201	20250114	152700	1199124550	50000	50000	50000	50000	0
202	20250114	152600	1199124550	50000	50000	50000	50000	0
203	20250114	152500	1199124550	50000	50000	50000	50000	0
204	20250114	152400	1199124550	50000	50000	50000	50000	0
205	20250114	152300	1199124550	50000	50000	50000	50000	0
206	20250114	152200	1199124550	50000	50000	50000	50000	0
207	20250114	152100	1199124550	50000	50000	50000	50000	0
208	20250114	152000	1199124550	50000	50000	50000	50000	0
209	20250114	151900	1199124550	50000	50000	50000	50000	7
210	20250114	151800	1198774550	49900	49900	49900	49900	50
211	20250114	151700	1196279550	50000	49700	50000	49700	201
212	20250114	151600	1186243250	49650	49650	49650	49650	0
213	20250114	151500	1186243250	49650	49700	49700	49650	4
214	20250114	151400	1186044600	49700	49700	49700	49700	20
215	20250114	151300	1185050600	49700	49700	49700	49700	50
216	20250114	151200	1182565600	49700	49650	49700	49650	2
217	20250114	151100	1182466250	49650	49650	49650	49650	107
218	20250114	151000	1177153700	49650	49600	49650	49600	21
219	20250114	150900	1176111450	49650	49650	49650	49650	159
220	20250114	150800	1168217100	49700	49700	49700	49700	2
221	20250114	150700	1168117700	49700	49750	49750	49700	238
222	20250114	150600	1156285750	49750	49750	49750	49750	2
223	20250114	150500	1156186250	49750	49750	49750	49750	0
224	20250114	150400	1156186250	49750	49750	49750	49750	35
225	20250114	150300	1154445000	49800	49800	49800	49800	6
226	20250114	150200	1154146200	49800	49800	49800	49750	136
227	20250114	150100	1147375050	49850	49850	49850	49850	7
228	20250114	150000	1147026100	49850	49900	49900	49850	24
229	20250114	145900	1145829650	49850	49850	49850	49850	0
230	20250114	145800	1145829650	49850	49850	49850	49850	38
231	20250114	145700	1143935350	49850	49850	49850	49850	1
232	20250114	145600	1143885500	49800	49800	49800	49800	10
233	20250114	145500	1143387500	49800	49800	49800	49800	0
234	20250114	145400	1143387500	49800	49800	49800	49800	0
235	20250114	145300	1143387500	49800	49800	49800	49800	0
236	20250114	145200	1143387500	49800	49800	49800	49800	20
237	20250114	145100	1142391500	49800	49800	49800	49800	20
238	20250114	145000	1141395500	49850	49850	49850	49850	5
239	20250114	144900	1141146250	49850	49850	49850	49850	0
240	20250114	144800	1141146250	49850	49850	49850	49850	0
241	20250114	144700	1141146250	49850	49850	49850	49850	26
242	20250114	144600	1139850150	49850	49850	49850	49850	10
243	20250114	144500	1139351650	49850	49850	49850	49850	0
244	20250114	144400	1139351650	49850	49850	49850	49850	20
245	20250114	144300	1138354650	49900	49900	49900	49900	8
246	20250114	144200	1137955450	49850	49850	49850	49850	11
247	20250114	144100	1137407100	49900	49950	49950	49900	194
248	20250114	144000	1127716850	49950	49950	49950	49950	0
249	20250114	143900	1127716850	49950	49950	49950	49950	0
250	20250114	143800	1127716850	49950	49950	49950	49950	0
251	20250114	143700	1127716850	49950	49950	49950	49950	10
252	20250114	143600	1127217350	49900	49900	49900	49900	77
253	20250114	143500	1123375050	49950	49950	49950	49950	0
254	20250114	143400	1123375050	49950	49950	49950	49950	0
255	20250114	143300	1123375050	49950	49950	49950	49950	1
256	20250114	143200	1123325100	49950	49950	49950	49950	3
257	20250114	143100	1123175250	49950	50000	50000	49950	4
258	20250114	143000	1122975400	49950	50000	50000	49950	77
259	20250114	142900	1119127900	49950	49950	49950	49950	20
260	20250114	142800	1118128900	49950	49950	49950	49950	57
261	20250114	142700	1115281750	49950	49950	49950	49950	0
262	20250114	142600	1115281750	49950	49950	49950	49950	0
263	20250114	142500	1115281750	49950	49950	49950	49950	5
264	20250114	142400	1115032000	49950	49950	49950	49950	0
265	20250114	142300	1115032000	49950	49950	49950	49950	0
266	20250114	142200	1115032000	49950	49950	49950	49950	0
267	20250114	142100	1115032000	49950	49950	49950	49950	17
268	20250114	142000	1114182850	49950	49950	49950	49950	0
269	20250114	141900	1114182850	49950	49950	49950	49950	10
270	20250114	141800	1113683350	49950	49950	49950	49950	0
271	20250114	141700	1113683350	49950	49950	49950	49950	2
272	20250114	141600	1113583450	49950	49900	49950	49900	21
273	20250114	141500	1112535500	49950	49950	49950	49950	154
274	20250114	141400	1104843200	50000	50000	50000	50000	10
275	20250114	141300	1104343200	50000	50000	50000	50000	0
276	20250114	141200	1104343200	50000	50000	50000	50000	11
277	20250114	141100	1103793200	50000	50000	50000	50000	2
278	20250114	141000	1103693200	50100	50100	50100	50100	0
279	20250114	140900	1103693200	50100	50100	50100	50100	12
280	20250114	140800	1103092000	50000	50000	50000	50000	0
281	20250114	140700	1103092000	50000	50000	50000	50000	0
282	20250114	140600	1103092000	50000	50000	50000	50000	0
283	20250114	140500	1103092000	50000	49950	50000	49950	11
284	20250114	140400	1102542350	49950	49950	49950	49950	2
285	20250114	140300	1102442450	50100	50100	50100	50100	0
286	20250114	140200	1102442450	50100	49950	50100	49900	811
287	20250114	140100	1061825850	49900	49900	49900	49900	0
288	20250114	140000	1061825850	49900	49900	49900	49900	136
289	20250114	135900	1055039450	49900	49900	49900	49900	17
290	20250114	135800	1054191150	49950	49950	49950	49950	13
291	20250114	135700	1053541800	49900	49900	49900	49900	0
292	20250114	135600	1053541800	49900	49900	49900	49900	5
293	20250114	135500	1053292300	49900	49900	49900	49900	1
294	20250114	135400	1053242400	49900	49900	49900	49900	5
295	20250114	135300	1052992900	49900	49900	49900	49900	2
296	20250114	135200	1052893100	49900	49900	49900	49900	1
297	20250114	135100	1052843200	49850	49950	49950	49850	18
298	20250114	135000	1051945100	49950	49950	49950	49950	0
299	20250114	134900	1051945100	49950	49950	49950	49950	250
300	20250114	134800	1039457600	49900	49900	49900	49900	10
301	20250114	134700	1038958600	49900	49900	49900	49900	110
302	20250114	134600	1033469600	49950	49850	49950	49850	74
303	20250114	134500	1029775500	49750	49750	49750	49750	32
304	20250114	134400	1028183500	49850	49800	49850	49800	110
305	20250114	134300	1022701650	49800	49800	49800	49800	2
306	20250114	134200	1022602050	49800	49800	49800	49800	0
307	20250114	134100	1022602050	49800	49800	49800	49800	0
308	20250114	134000	1022602050	49800	49800	49800	49800	1
309	20250114	133900	1022552250	49800	49800	49800	49800	40
310	20250114	133800	1020560250	49800	49800	49800	49800	30
311	20250114	133700	1019066250	49800	49750	49800	49750	14
312	20250114	133600	1018369450	49750	49750	49750	49750	7
313	20250114	133500	1018021200	49750	49750	49750	49750	6
314	20250114	133400	1017722700	49750	49750	49750	49700	22
315	20250114	133300	1016628400	49750	49750	49750	49750	0
316	20250114	133200	1016628400	49750	49750	49750	49750	16
317	20250114	133100	1015832400	49750	49750	49750	49750	15
318	20250114	133000	1015086150	49750	49750	49750	49750	97
319	20250114	132900	1010260400	49750	49750	49750	49750	0
320	20250114	132800	1010260400	49750	49750	49750	49750	14
321	20250114	132700	1009563900	49750	49750	49750	49750	51
322	20250114	132600	1007026650	49750	49750	49750	49750	0
323	20250114	132500	1007026650	49750	49750	49750	49750	0
324	20250114	132400	1007026650	49750	49700	49750	49700	53
325	20250114	132300	1004390400	49700	49700	49700	49700	0
326	20250114	132200	1004390400	49700	49750	49750	49700	117
327	20250114	132100	998573650	49700	49700	49700	49700	0
328	20250114	132000	998573650	49700	49700	49700	49700	10
329	20250114	131900	998076650	49700	49700	49700	49700	0
330	20250114	131800	998076650	49700	49750	49750	49700	14
331	20250114	131700	997380700	49700	49700	49700	49700	10
332	20250114	131600	996883700	49700	49700	49700	49700	11
333	20250114	131500	996337000	49700	49700	49700	49700	11
334	20250114	131400	995790300	49700	49700	49700	49700	10
335	20250114	131300	995293300	49650	49650	49650	49650	10
336	20250114	131200	994796800	49700	49700	49700	49700	13
337	20250114	131100	994150700	49700	49700	49700	49700	13
338	20250114	131000	993504600	49700	49700	49750	49700	220
339	20250114	130900	982570100	49800	49750	49800	49750	134
340	20250114	130800	975903350	49750	49750	49750	49750	11
341	20250114	130700	975356100	49800	49800	49800	49800	345
342	20250114	130600	958175100	49800	49800	49800	49800	11
343	20250114	130500	957627300	49800	49800	49800	49800	10
344	20250114	130400	957129300	49850	49800	49850	49800	54
345	20250114	130300	954438900	49850	49850	49850	49850	112
346	20250114	130200	948855700	49900	49900	49900	49900	11
347	20250114	130100	948306800	49900	49900	49900	49900	250
348	20250114	130000	935831800	49900	49900	49900	49900	0
349	20250114	125900	935831800	49900	49900	49900	49900	0
350	20250114	125800	935831800	49900	49900	49900	49900	0
351	20250114	125700	935831800	49900	49900	49900	49900	0
352	20250114	125600	935831800	49900	49900	49900	49900	0
353	20250114	125500	935831800	49900	49850	49900	49850	47
354	20250114	125400	933487050	49900	49900	49900	49900	11
355	20250114	125300	932938150	49900	49900	49900	49900	0
356	20250114	125200	932938150	49900	49900	49900	49900	52
357	20250114	125100	930343350	49900	49900	49900	49900	11
358	20250114	125000	929794450	49850	49900	49900	49850	34
359	20250114	124900	928099300	49900	49900	49900	49900	1
360	20250114	124800	928049400	49900	49900	49900	49900	1
361	20250114	124700	927999500	49900	49900	49900	49900	13
362	20250114	124600	927350800	49900	49950	49950	49900	109
363	20250114	124500	921911550	49900	49900	49900	49900	0
364	20250114	124400	921911550	49900	49900	49900	49900	0
365	20250114	124300	921911550	49900	49900	49900	49900	0
366	20250114	124200	921911550	49900	49900	49900	49900	0
367	20250114	124100	921911550	49900	49900	49900	49900	0
368	20250114	124000	921911550	49900	49900	49900	49900	15
369	20250114	123900	921163050	49850	49850	49850	49850	0
370	20250114	123800	921163050	49850	49850	49850	49850	0
371	20250114	123700	921163050	49850	49850	49850	49850	1
372	20250114	123600	921113200	49900	49900	49900	49900	1
373	20250114	123500	921063300	49900	49900	49900	49900	31
374	20250114	123400	919516400	49900	49900	49900	49900	0
375	20250114	123300	919516400	49900	49900	49900	49900	147
376	20250114	123200	912181100	49900	49900	49900	49900	0
377	20250114	123100	912181100	49900	49900	49900	49900	0
378	20250114	123000	912181100	49900	49900	49900	49900	4
379	20250114	122900	911981500	49900	49900	49900	49900	1
380	20250114	122800	911931600	49900	49900	49900	49900	19
381	20250114	122700	910983500	49950	49950	49950	49950	0
382	20250114	122600	910983500	49950	49950	49950	49950	0
383	20250114	122500	910983500	49950	49950	49950	49950	11
384	20250114	122400	910434050	49950	49950	49950	49950	0
385	20250114	122300	910434050	49950	49950	49950	49950	8
386	20250114	122200	910034450	49950	49950	49950	49950	17
387	20250114	122100	909185300	49950	49950	49950	49950	2
388	20250114	122000	909085400	49950	49950	49950	49950	79
389	20250114	121900	905139350	50000	50000	50000	50000	0
390	20250114	121800	905139350	50000	50000	50000	50000	0
391	20250114	121700	905139350	50000	50000	50000	50000	0
392	20250114	121600	905139350	50000	50000	50000	50000	2
393	20250114	121500	905039350	50000	50000	50000	50000	150
394	20250114	121400	897539350	49950	49950	49950	49950	16
395	20250114	121300	896740150	50000	50000	50000	50000	19
396	20250114	121200	895790150	50000	50000	50000	50000	1
397	20250114	121100	895740150	49950	49950	49950	49950	0
398	20250114	121000	895740150	49950	50000	50000	49950	60
399	20250114	120900	892740450	50000	50000	50000	50000	120
400	20250114	120800	886740450	50000	50000	50000	50000	0
401	20250114	120700	886740450	50000	50000	50000	50000	203
402	20250114	120600	876590450	49950	49950	49950	49950	15
403	20250114	120500	875841200	50000	50000	50000	50000	20
404	20250114	120400	874841200	50000	50000	50000	50000	1
405	20250114	120300	874791200	49950	49950	49950	49950	4
406	20250114	120200	874591400	49950	49950	50000	49950	5
407	20250114	120100	874341600	49950	50000	50000	49950	21
408	20250114	120000	873291650	50000	50000	50000	50000	6
409	20250114	115900	872991650	49950	49950	49950	49950	6
410	20250114	115800	872691950	49950	49850	49950	49850	6
411	20250114	115700	872392750	49850	49850	49850	49850	0
412	20250114	115600	872392750	49850	49850	49850	49850	8
413	20250114	115500	871993950	49900	49900	49900	49900	35
414	20250114	115400	870247450	49900	49900	49900	49900	17
415	20250114	115300	869399150	49900	49900	49900	49900	200
416	20250114	115200	859419150	49850	49850	49850	49800	67
417	20250114	115100	856079250	49850	49850	49850	49850	1
418	20250114	115000	856029400	49850	49850	49850	49850	13
419	20250114	114900	855381350	49800	49800	49800	49800	0
420	20250114	114800	855381350	49800	49800	49800	49800	40
421	20250114	114700	853389350	49800	49750	49800	49750	11
422	20250114	114600	852841850	49750	49750	49750	49750	0
423	20250114	114500	852841850	49750	49750	49750	49750	0
424	20250114	114400	852841850	49750	49750	49750	49750	2
425	20250114	114300	852742350	49800	49700	49800	49700	15
426	20250114	114200	851995450	49800	49800	49800	49800	0
427	20250114	114100	851995450	49800	49800	49800	49800	0
428	20250114	114000	851995450	49800	49800	49800	49800	1
429	20250114	113900	851945650	49800	49800	49800	49800	94
430	20250114	113800	847264450	49800	49800	49800	49800	35
431	20250114	113700	845521450	49800	49800	49800	49800	30
432	20250114	113600	844027450	49800	49850	49850	49800	69
433	20250114	113500	840587850	49850	49700	49850	49700	357
434	20250114	113400	822843450	49700	49700	49700	49650	54
435	20250114	113300	820159750	49700	49700	49700	49700	1
436	20250114	113200	820110050	49650	49650	49650	49650	17
437	20250114	113100	819266000	49600	49700	49700	49600	228
438	20250114	113000	807936650	49750	49750	49750	49750	0
439	20250114	112900	807936650	49750	49700	49750	49700	52
440	20250114	112800	805352200	49700	49700	49700	49700	0
441	20250114	112700	805352200	49700	49750	49750	49700	16
442	20250114	112600	804556350	49750	49750	49750	49750	1
443	20250114	112500	804506600	49700	49700	49700	49700	51
444	20250114	112400	801971900	49700	49850	49850	49700	238
445	20250114	112300	790129800	49850	49850	49850	49850	17
446	20250114	112200	789282350	49800	49800	49800	49750	60
447	20250114	112100	786294450	49700	49700	49800	49700	56
448	20250114	112000	783510500	49700	49750	49800	49700	24
449	20250114	111900	782317450	49700	49700	49700	49700	0
450	20250114	111800	782317450	49700	49600	49700	49600	106
451	20250114	111700	777059550	49600	49600	49600	49600	120
452	20250114	111600	771107550	49600	49600	49600	49600	1
453	20250114	111500	771057950	49550	49550	49550	49550	0
454	20250114	111400	771057950	49550	49550	49550	49550	0
455	20250114	111300	771057950	49550	49550	49550	49550	0
456	20250114	111200	771057950	49550	49550	49550	49550	8
457	20250114	111100	770661550	49550	49550	49550	49550	3
458	20250114	111000	770512900	49550	49550	49550	49550	1
459	20250114	110900	770463350	49550	49550	49550	49550	22
460	20250114	110800	769373250	49500	49500	49500	49500	71
461	20250114	110700	765858750	49500	49500	49500	49500	0
462	20250114	110600	765858750	49500	49500	49500	49500	1
463	20250114	110500	765809250	49500	49500	49500	49500	18
464	20250114	110400	764918250	49600	49600	49600	49600	0
465	20250114	110300	764918250	49600	49600	49600	49600	1
466	20250114	110200	764868650	49500	49550	49600	49500	16
467	20250114	110100	764076100	49550	49550	49550	49550	21
468	20250114	110000	763035550	49550	49550	49550	49550	15
469	20250114	105900	762292300	49550	49550	49550	49550	1
470	20250114	105800	762242750	49550	49550	49550	49550	124
471	20250114	105700	756098550	49600	49600	49600	49600	35
472	20250114	105600	754362550	49600	49550	49600	49550	63
473	20250114	105500	751237800	49550	49500	49600	49500	17
474	20250114	105400	750395450	49700	49550	49700	49550	6
475	20250114	105300	750097550	49550	49550	49550	49550	46
476	20250114	105200	747818250	49600	49600	49600	49600	7
477	20250114	105100	747471050	49550	49600	49600	49550	22
478	20250114	105000	746379900	49650	49600	49700	49600	11
479	20250114	104900	745833750	49550	49500	49700	49500	481
480	20250114	104800	722003700	49500	49500	49500	49500	9
481	20250114	104700	721558200	49450	49500	49500	49450	65
482	20250114	104600	718342600	49500	49500	49500	49500	0
483	20250114	104500	718342600	49500	49450	49500	49450	15
484	20250114	104400	717600800	49450	49450	49450	49450	186
485	20250114	104300	708403100	49500	49500	49500	49500	99
486	20250114	104200	703502600	49550	49550	49550	49550	28
487	20250114	104100	702115200	49500	49500	49500	49500	8
488	20250114	104000	701719200	49500	49450	49500	49450	79
489	20250114	103900	697812200	49500	49450	49500	49450	23
490	20250114	103800	696674800	49500	49500	49500	49450	42
491	20250114	103700	694595850	49500	49550	49550	49500	186
492	20250114	103600	685386700	49550	49600	49600	49550	123
493	20250114	103500	679286050	49600	49500	49600	49500	117
494	20250114	103400	673486400	49500	49550	49600	49500	293
495	20250114	103300	658975350	49550	49700	49700	49500	1811
496	20250114	103200	569161300	49700	49700	49700	49700	114
497	20250114	103100	563495500	49750	49900	49900	49700	878
498	20250114	103000	519775350	49900	49950	49950	49900	833
499	20250114	102900	478191450	50000	50000	50000	49950	31
500	20250114	102800	476641950	50000	49950	50000	49950	21
501	20250114	102700	475592200	49950	50100	50100	49950	602
502	20250114	102600	445496250	50100	50000	50100	50000	3
503	20250114	102500	445346150	50000	50000	50000	50000	9
504	20250114	102400	444896150	50100	50100	50100	50100	6
505	20250114	102300	444595550	50100	50100	50100	50000	21
506	20250114	102200	443545250	50100	50100	50100	50100	3
507	20250114	102100	443394950	50100	50100	50100	50100	1
508	20250114	102000	443344850	50100	50100	50100	50100	12
509	20250114	101900	442743650	50200	50200	50200	50200	9
510	20250114	101800	442291850	50200	50200	50200	50200	0
511	20250114	101700	442291850	50200	50200	50200	50200	1
512	20250114	101600	442241650	50200	50200	50200	50200	12
513	20250114	101500	441639250	50000	50000	50000	50000	0
514	20250114	101400	441639250	50000	50100	50100	50000	30
515	20250114	101300	440137250	50100	50100	50100	50100	0
516	20250114	101200	440137250	50100	50100	50100	50100	100
517	20250114	101100	435127250	50000	50000	50000	50000	12
518	20250114	101000	434527250	50200	50100	50200	50000	165
519	20250114	100900	426275350	50100	50200	50400	50000	150
520	20250114	100800	418760150	50200	50100	50200	50100	4
521	20250114	100700	418559450	50100	50100	50100	50100	196
522	20250114	100600	408739850	50200	50200	50200	50200	103
523	20250114	100500	403569250	50200	50200	50200	50200	1
524	20250114	100400	403519050	50200	50400	50400	50200	23
525	20250114	100300	402362050	50100	50100	50100	50100	0
526	20250114	100200	402362050	50100	50400	50400	50100	82
527	20250114	100100	398253250	50400	50400	50400	50400	1
528	20250114	100000	398202850	50400	50400	50400	50400	62
529	20250114	095900	395078050	50300	50200	50300	50200	8
530	20250114	095800	394675950	50300	50300	50300	50300	1
531	20250114	095700	394625650	50300	50300	50300	50300	11
532	20250114	095600	394072350	50300	50300	50300	50300	1
533	20250114	095500	394022050	50200	50200	50200	50200	16
534	20250114	095400	393218850	50200	50100	50200	50100	34
535	20250114	095300	391512250	50400	50200	50400	50200	1289
536	20250114	095200	326792450	50200	50200	50200	50200	96
537	20250114	095100	321973250	50200	50200	50200	50200	20
538	20250114	095000	320969250	50100	50100	50200	50100	48
539	20250114	094900	318562850	50200	50200	50200	50200	3
540	20250114	094800	318412250	50200	50100	50200	50100	122
541	20250114	094700	312298850	50200	50200	50200	50200	23
542	20250114	094600	311144250	50200	50100	50200	50100	13
543	20250114	094500	310492750	50200	50200	50200	50100	15
544	20250114	094400	309739850	50200	50200	50300	50200	159
545	20250114	094300	301757850	50200	50300	50300	50200	107
546	20250114	094200	296385750	50300	50300	50300	50300	10
547	20250114	094100	295882750	50300	50400	50400	50300	83
548	20250114	094000	291707750	50400	50400	50400	50400	0
549	20250114	093900	291707750	50400	50400	50400	50300	22
550	20250114	093800	290599250	50300	50300	50300	50300	0
551	20250114	093700	290599250	50300	50300	50300	50300	40
552	20250114	093600	288587250	50300	50300	50300	50300	10
553	20250114	093500	288084250	50300	50300	50300	50200	30
554	20250114	093400	286575350	50300	50300	50300	50300	1
555	20250114	093300	286525050	50400	50400	50400	50400	9
556	20250114	093200	286071450	50400	50200	50400	50200	8
557	20250114	093100	285669550	50200	50200	50200	50200	5
558	20250114	093000	285418550	50200	50100	50200	50100	42
559	20250114	092900	283314150	50200	50200	50200	50100	378
560	20250114	092800	264369950	50300	50300	50300	50300	8
561	20250114	092700	263967550	50300	50200	50300	50200	29
562	20250114	092600	262509750	50200	50200	50200	50200	0
563	20250114	092500	262509750	50200	50200	50200	50200	297
564	20250114	092400	247600350	50200	50200	50200	50200	1
565	20250114	092300	247550150	50300	50300	50300	50100	63
566	20250114	092200	244386450	50300	50200	50300	50200	69
567	20250114	092100	240921550	50100	50200	50200	50100	89
568	20250114	092000	236457450	50200	50200	50200	50200	22
569	20250114	091900	235353050	50200	50200	50200	50200	32
570	20250114	091800	233746650	50200	50200	50200	50200	36
571	20250114	091700	231939450	50200	50100	50200	50100	323
572	20250114	091600	215725150	50300	50200	50300	49950	1272
573	20250114	091500	152043500	50300	50400	50400	50300	219
574	20250114	091400	141026700	50400	50300	50400	50300	14
575	20250114	091300	140322400	50300	50500	50600	50300	541
576	20250114	091200	113059500	50500	50500	50500	50500	53
577	20250114	091100	110383000	50500	50300	50500	50300	126
578	20250114	091000	104044100	50300	50300	50400	50300	69
579	20250114	090900	100572500	50300	50600	50600	50300	546
580	20250114	090800	73022400	50800	50800	50800	50600	394
581	20250114	090700	53057800	50800	50800	50800	50800	1
582	20250114	090600	53007000	50700	50700	50700	50700	6
583	20250114	090500	52702800	50700	51000	51000	50700	232
584	20250114	090400	40915900	50800	50800	50800	50700	315
585	20250114	090300	24915000	51000	51000	51000	51000	4
586	20250114	090200	24711000	51000	51000	51000	50800	18
587	20250114	090100	23795200	50800	50800	50800	50800	10
588	20250114	090000	23287200	50800	51000	51300	50800	457