KissMeData/094850/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200400	300147820	5570	5570	5570	5570	743
3	20250113	200300	300147820	5570	5570	5570	5570	0
4	20250113	200200	300147820	5570	5570	5570	5570	0
5	20250113	200100	300147820	5570	5570	5570	5570	0
6	20250113	200000	300147820	5570	5570	5570	5570	0
7	20250113	195900	300147820	5570	5570	5570	5570	0
8	20250113	195800	300147820	5570	5570	5570	5570	0
9	20250113	195700	300147820	5570	5570	5570	5570	0
10	20250113	195600	300147820	5570	5570	5570	5570	0
11	20250113	195500	300147820	5570	5570	5570	5570	0
12	20250113	195400	300147820	5570	5570	5570	5570	0
13	20250113	195300	300147820	5570	5570	5570	5570	0
14	20250113	195200	300147820	5570	5570	5570	5570	0
15	20250113	195100	300147820	5570	5570	5570	5570	0
16	20250113	195000	300147820	5570	5570	5570	5570	0
17	20250113	194900	300147820	5570	5570	5570	5570	0
18	20250113	194800	300147820	5570	5570	5570	5570	0
19	20250113	194700	300147820	5570	5570	5570	5570	0
20	20250113	194600	300147820	5570	5570	5570	5570	0
21	20250113	194500	300147820	5570	5570	5570	5570	0
22	20250113	194400	300147820	5570	5570	5570	5570	0
23	20250113	194300	300147820	5570	5570	5570	5570	0
24	20250113	194200	300147820	5570	5570	5570	5570	0
25	20250113	194100	300147820	5570	5570	5570	5570	0
26	20250113	194000	300147820	5570	5570	5570	5570	0
27	20250113	193900	300147820	5570	5570	5570	5570	0
28	20250113	193800	300147820	5570	5570	5570	5570	0
29	20250113	193700	300147820	5570	5570	5570	5570	0
30	20250113	193600	300147820	5570	5570	5570	5570	0
31	20250113	193500	300147820	5570	5570	5570	5570	0
32	20250113	193400	300147820	5570	5570	5570	5570	743
33	20250113	193300	300147820	5570	5570	5570	5570	0
34	20250113	193200	300147820	5570	5570	5570	5570	0
35	20250113	193100	300147820	5570	5570	5570	5570	0
36	20250113	193000	300147820	5570	5570	5570	5570	0
37	20250113	192900	300147820	5570	5570	5570	5570	0
38	20250113	192800	300147820	5570	5570	5570	5570	0
39	20250113	192700	300147820	5570	5570	5570	5570	0
40	20250113	192600	300147820	5570	5570	5570	5570	0
41	20250113	192500	300147820	5570	5570	5570	5570	0
42	20250113	192400	300147820	5570	5570	5570	5570	0
43	20250113	192300	300147820	5570	5570	5570	5570	0
44	20250113	192200	300147820	5570	5570	5570	5570	0
45	20250113	192100	300147820	5570	5570	5570	5570	0
46	20250113	192000	300147820	5570	5570	5570	5570	0
47	20250113	191900	300147820	5570	5570	5570	5570	0
48	20250113	191800	300147820	5570	5570	5570	5570	0
49	20250113	191700	300147820	5570	5570	5570	5570	0
50	20250113	191600	300147820	5570	5570	5570	5570	0
51	20250113	191500	300147820	5570	5570	5570	5570	0
52	20250113	191400	300147820	5570	5570	5570	5570	0
53	20250113	191300	300147820	5570	5570	5570	5570	0
54	20250113	191200	300147820	5570	5570	5570	5570	0
55	20250113	191100	300147820	5570	5570	5570	5570	0
56	20250113	191000	300147820	5570	5570	5570	5570	0
57	20250113	190900	300147820	5570	5570	5570	5570	0
58	20250113	190800	300147820	5570	5570	5570	5570	0
59	20250113	190700	300147820	5570	5570	5570	5570	0
60	20250113	190600	300147820	5570	5570	5570	5570	0
61	20250113	190500	300147820	5570	5570	5570	5570	0
62	20250113	190400	300147820	5570	5570	5570	5570	743
63	20250113	190300	300147820	5570	5570	5570	5570	0
64	20250113	190200	300147820	5570	5570	5570	5570	0
65	20250113	190100	300147820	5570	5570	5570	5570	0
66	20250113	190000	300147820	5570	5570	5570	5570	0
67	20250113	185900	300147820	5570	5570	5570	5570	0
68	20250113	185800	300147820	5570	5570	5570	5570	0
69	20250113	185700	300147820	5570	5570	5570	5570	0
70	20250113	185600	300147820	5570	5570	5570	5570	0
71	20250113	185500	300147820	5570	5570	5570	5570	0
72	20250113	185400	300147820	5570	5570	5570	5570	0
73	20250113	185300	300147820	5570	5570	5570	5570	0
74	20250113	185200	300147820	5570	5570	5570	5570	0
75	20250113	185100	300147820	5570	5570	5570	5570	0
76	20250113	185000	300147820	5570	5570	5570	5570	0
77	20250113	184900	300147820	5570	5570	5570	5570	0
78	20250113	184800	300147820	5570	5570	5570	5570	0
79	20250113	184700	300147820	5570	5570	5570	5570	0
80	20250113	184600	300147820	5570	5570	5570	5570	0
81	20250113	184500	300147820	5570	5570	5570	5570	0
82	20250113	184400	300147820	5570	5570	5570	5570	0
83	20250113	184300	300147820	5570	5570	5570	5570	0
84	20250113	184200	300147820	5570	5570	5570	5570	0
85	20250113	184100	300147820	5570	5570	5570	5570	0
86	20250113	184000	300147820	5570	5570	5570	5570	0
87	20250113	183900	300147820	5570	5570	5570	5570	0
88	20250113	183800	300147820	5570	5570	5570	5570	0
89	20250113	183700	300147820	5570	5570	5570	5570	0
90	20250113	183600	300147820	5570	5570	5570	5570	0
91	20250113	183500	300147820	5570	5570	5570	5570	0
92	20250113	183400	300147820	5570	5570	5570	5570	743
93	20250113	183300	300147820	5570	5570	5570	5570	0
94	20250113	183200	300147820	5570	5570	5570	5570	0
95	20250113	183100	300147820	5570	5570	5570	5570	0
96	20250113	183000	300147820	5570	5570	5570	5570	0
97	20250113	182900	300147820	5570	5570	5570	5570	0
98	20250113	182800	300147820	5570	5570	5570	5570	0
99	20250113	182700	300147820	5570	5570	5570	5570	0
100	20250113	182600	300147820	5570	5570	5570	5570	0
101	20250113	182500	300147820	5570	5570	5570	5570	0
102	20250113	182400	300147820	5570	5570	5570	5570	0
103	20250113	182300	300147820	5570	5570	5570	5570	0
104	20250113	182200	300147820	5570	5570	5570	5570	0
105	20250113	182100	300147820	5570	5570	5570	5570	0
106	20250113	182000	300147820	5570	5570	5570	5570	0
107	20250113	181900	300147820	5570	5570	5570	5570	0
108	20250113	181800	300147820	5570	5570	5570	5570	0
109	20250113	181700	300147820	5570	5570	5570	5570	0
110	20250113	181600	300147820	5570	5570	5570	5570	0
111	20250113	181500	300147820	5570	5570	5570	5570	0
112	20250113	181400	300147820	5570	5570	5570	5570	0
113	20250113	181300	300147820	5570	5570	5570	5570	0
114	20250113	181200	300147820	5570	5570	5570	5570	0
115	20250113	181100	300147820	5570	5570	5570	5570	0
116	20250113	181000	300147820	5570	5570	5570	5570	0
117	20250113	180900	300147820	5570	5570	5570	5570	0
118	20250113	180800	300147820	5570	5570	5570	5570	0
119	20250113	180700	300147820	5570	5570	5570	5570	0
120	20250113	180600	300147820	5570	5570	5570	5570	0
121	20250113	180500	300147820	5570	5570	5570	5570	0
122	20250113	180400	300147820	5570	5570	5570	5570	743
123	20250113	180300	300147820	5570	5570	5570	5570	0
124	20250113	180200	300147820	5570	5570	5570	5570	0
125	20250113	180100	300147820	5570	5570	5570	5570	0
126	20250113	180000	300147820	5570	5570	5570	5570	0
127	20250113	175900	300147820	5570	5570	5570	5570	0
128	20250113	175800	300147820	5570	5570	5570	5570	0
129	20250113	175700	300147820	5570	5570	5570	5570	0
130	20250113	175600	300147820	5570	5570	5570	5570	0
131	20250113	175500	300147820	5570	5570	5570	5570	0
132	20250113	175400	300147820	5570	5570	5570	5570	0
133	20250113	175300	300147820	5570	5570	5570	5570	0
134	20250113	175200	300147820	5570	5570	5570	5570	0
135	20250113	175100	300147820	5570	5570	5570	5570	0
136	20250113	175000	300147820	5570	5570	5570	5570	0
137	20250113	174900	300147820	5570	5570	5570	5570	0
138	20250113	174800	300147820	5570	5570	5570	5570	0
139	20250113	174700	300147820	5570	5570	5570	5570	0
140	20250113	174600	300147820	5570	5570	5570	5570	0
141	20250113	174500	300147820	5570	5570	5570	5570	0
142	20250113	174400	300147820	5570	5570	5570	5570	0
143	20250113	174300	300147820	5570	5570	5570	5570	0
144	20250113	174200	300147820	5570	5570	5570	5570	0
145	20250113	174100	300147820	5570	5570	5570	5570	0
146	20250113	174000	300147820	5570	5570	5570	5570	0
147	20250113	173900	300147820	5570	5570	5570	5570	0
148	20250113	173800	300147820	5570	5570	5570	5570	0
149	20250113	173700	300147820	5570	5570	5570	5570	0
150	20250113	173600	300147820	5570	5570	5570	5570	0
151	20250113	173500	300147820	5570	5570	5570	5570	0
152	20250113	173400	300147820	5570	5570	5570	5570	743
153	20250113	173300	300147820	5570	5570	5570	5570	0
154	20250113	173200	300147820	5570	5570	5570	5570	0
155	20250113	173100	300147820	5570	5570	5570	5570	0
156	20250113	173000	300147820	5570	5570	5570	5570	0
157	20250113	172900	300147820	5570	5570	5570	5570	0
158	20250113	172800	300147820	5570	5570	5570	5570	0
159	20250113	172700	300147820	5570	5570	5570	5570	0
160	20250113	172600	300147820	5570	5570	5570	5570	0
161	20250113	172500	300147820	5570	5570	5570	5570	0
162	20250113	172400	300147820	5570	5570	5570	5570	0
163	20250113	172300	300147820	5570	5570	5570	5570	0
164	20250113	172200	300147820	5570	5570	5570	5570	0
165	20250113	172100	300147820	5570	5570	5570	5570	0
166	20250113	172000	300147820	5570	5570	5570	5570	0
167	20250113	171900	300147820	5570	5570	5570	5570	0
168	20250113	171800	300147820	5570	5570	5570	5570	0
169	20250113	171700	300147820	5570	5570	5570	5570	0
170	20250113	171600	300147820	5570	5570	5570	5570	0
171	20250113	171500	300147820	5570	5570	5570	5570	0
172	20250113	171400	300147820	5570	5570	5570	5570	0
173	20250113	171300	300147820	5570	5570	5570	5570	0
174	20250113	171200	300147820	5570	5570	5570	5570	0
175	20250113	171100	300147820	5570	5570	5570	5570	0
176	20250113	171000	300147820	5570	5570	5570	5570	0
177	20250113	170900	300147820	5570	5570	5570	5570	0
178	20250113	170800	300147820	5570	5570	5570	5570	0
179	20250113	170700	300147820	5570	5570	5570	5570	0
180	20250113	170600	300147820	5570	5570	5570	5570	0
181	20250113	170500	300147820	5570	5570	5570	5570	0
182	20250113	170400	300147820	5570	5570	5570	5570	743
183	20250113	170300	300147820	5570	5570	5570	5570	0
184	20250113	170200	300147820	5570	5570	5570	5570	0
185	20250113	170100	300147820	5570	5570	5570	5570	0
186	20250113	170000	300147820	5570	5570	5570	5570	0
187	20250113	165900	300147820	5570	5570	5570	5570	0
188	20250113	165800	300147820	5570	5570	5570	5570	0
189	20250113	165700	300147820	5570	5570	5570	5570	0
190	20250113	165600	300147820	5570	5570	5570	5570	0
191	20250113	165500	300147820	5570	5570	5570	5570	0
192	20250113	165400	300147820	5570	5570	5570	5570	0
193	20250113	165300	300147820	5570	5570	5570	5570	0
194	20250113	165200	300147820	5570	5570	5570	5570	0
195	20250113	165100	300147820	5570	5570	5570	5570	0
196	20250113	165000	300147820	5570	5570	5570	5570	0
197	20250113	164900	300147820	5570	5570	5570	5570	0
198	20250113	164800	300147820	5570	5570	5570	5570	0
199	20250113	164700	300147820	5570	5570	5570	5570	0
200	20250113	164600	300147820	5570	5570	5570	5570	0
201	20250113	164500	300147820	5570	5570	5570	5570	0
202	20250113	164400	300147820	5570	5570	5570	5570	0
203	20250113	164300	300147820	5570	5570	5570	5570	0
204	20250113	164200	300147820	5570	5570	5570	5570	0
205	20250113	164100	300147820	5570	5570	5570	5570	0
206	20250113	164000	300147820	5570	5570	5570	5570	0
207	20250113	163900	300147820	5570	5570	5570	5570	0
208	20250113	163800	300147820	5570	5570	5570	5570	0
209	20250113	163700	300147820	5570	5570	5570	5570	0
210	20250113	163600	300147820	5570	5570	5570	5570	0
211	20250113	163500	300147820	5570	5570	5570	5570	0
212	20250113	163400	300147820	5570	5570	5570	5570	743
213	20250113	163300	300147820	5570	5570	5570	5570	0
214	20250113	163200	300147820	5570	5570	5570	5570	0
215	20250113	163100	300147820	5570	5570	5570	5570	0
216	20250113	163000	300147820	5570	5570	5570	5570	0
217	20250113	162900	300147820	5570	5570	5570	5570	0
218	20250113	162800	300147820	5570	5570	5570	5570	0
219	20250113	162700	300147820	5570	5570	5570	5570	0
220	20250113	162600	300147820	5570	5570	5570	5570	0
221	20250113	162500	300147820	5570	5570	5570	5570	0
222	20250113	162400	300147820	5570	5570	5570	5570	0
223	20250113	162300	300147820	5570	5570	5570	5570	0
224	20250113	162200	300147820	5570	5570	5570	5570	0
225	20250113	162100	300147820	5570	5570	5570	5570	0
226	20250113	162000	300147820	5570	5570	5570	5570	0
227	20250113	161900	300147820	5570	5570	5570	5570	0
228	20250113	161800	300147820	5570	5570	5570	5570	0
229	20250113	161700	300147820	5570	5570	5570	5570	0
230	20250113	161600	300147820	5570	5570	5570	5570	0
231	20250113	161500	300147820	5570	5570	5570	5570	0
232	20250113	161400	300147820	5570	5570	5570	5570	0
233	20250113	161300	300147820	5570	5570	5570	5570	0
234	20250113	161200	300147820	5570	5570	5570	5570	0
235	20250113	161100	300147820	5570	5570	5570	5570	0
236	20250113	161000	300147820	5570	5570	5570	5570	0
237	20250113	160900	300147820	5570	5570	5570	5570	0
238	20250113	160800	300147820	5570	5570	5570	5570	0
239	20250113	160700	300147820	5570	5570	5570	5570	0
240	20250113	160600	300147820	5570	5570	5570	5570	0
241	20250113	160500	300147820	5570	5570	5570	5570	0
242	20250113	160400	300147820	5570	5570	5570	5570	743
243	20250113	160300	300147820	5570	5570	5570	5570	0
244	20250113	160200	300147820	5570	5570	5570	5570	0
245	20250113	160100	300147820	5570	5570	5570	5570	0
246	20250113	160000	300147820	5570	5570	5570	5570	0
247	20250113	155900	300147820	5570	5570	5570	5570	0
248	20250113	155800	300147820	5570	5570	5570	5570	0
249	20250113	155700	300147820	5570	5570	5570	5570	0
250	20250113	155600	300147820	5570	5570	5570	5570	0
251	20250113	155500	300147820	5570	5570	5570	5570	0
252	20250113	155400	300147820	5570	5570	5570	5570	0
253	20250113	155300	300147820	5570	5570	5570	5570	0
254	20250113	155200	300147820	5570	5570	5570	5570	0
255	20250113	155100	300147820	5570	5570	5570	5570	0
256	20250113	155000	300147820	5570	5570	5570	5570	0
257	20250113	154900	300147820	5570	5570	5570	5570	0
258	20250113	154800	300147820	5570	5570	5570	5570	0
259	20250113	154700	300147820	5570	5570	5570	5570	0
260	20250113	154600	300147820	5570	5570	5570	5570	0
261	20250113	154500	300147820	5570	5570	5570	5570	0
262	20250113	154400	300147820	5570	5570	5570	5570	0
263	20250113	154300	300147820	5570	5570	5570	5570	0
264	20250113	154200	300147820	5570	5570	5570	5570	0
265	20250113	154100	300147820	5570	5570	5570	5570	0
266	20250113	154000	300147820	5570	5570	5570	5570	0
267	20250113	153900	300147820	5570	5570	5570	5570	0
268	20250113	153800	300147820	5570	5570	5570	5570	0
269	20250113	153700	300147820	5570	5570	5570	5570	0
270	20250113	153600	300147820	5570	5570	5570	5570	0
271	20250113	153500	300147820	5570	5570	5570	5570	0
272	20250113	153400	300147820	5570	5570	5570	5570	743
273	20250113	153300	300147820	5570	5570	5570	5570	0
274	20250113	153200	300147820	5570	5570	5570	5570	0
275	20250113	153100	300147820	5570	5570	5570	5570	0
276	20250113	153000	300147820	5570	5570	5570	5570	743
277	20250113	152900	296009310	5590	5590	5590	5590	0
278	20250113	152800	296009310	5590	5590	5590	5590	0
279	20250113	152700	296009310	5590	5590	5590	5590	0
280	20250113	152600	296009310	5590	5590	5590	5590	0
281	20250113	152500	296009310	5590	5590	5590	5590	0
282	20250113	152400	296009310	5590	5590	5590	5590	0
283	20250113	152300	296009310	5590	5590	5590	5590	0
284	20250113	152200	296009310	5590	5590	5590	5590	0
285	20250113	152100	296009310	5590	5590	5590	5590	0
286	20250113	152000	296009310	5590	5590	5590	5590	0
287	20250113	151900	296009310	5590	5590	5590	5590	64
288	20250113	151800	295651550	5590	5590	5590	5590	37
289	20250113	151700	295444720	5590	5590	5590	5590	36
290	20250113	151600	295243480	5590	5590	5590	5590	0
291	20250113	151500	295243480	5590	5590	5590	5590	4
292	20250113	151400	295221120	5590	5570	5590	5570	530
293	20250113	151300	292260000	5580	5560	5580	5560	38
294	20250113	151200	292048360	5580	5570	5580	5560	1051
295	20250113	151100	286199100	5580	5560	5580	5560	347
296	20250113	151000	284266840	5560	5560	5560	5560	0
297	20250113	150900	284266840	5560	5570	5570	5560	33
298	20250113	150800	284083040	5570	5570	5570	5570	100
299	20250113	150700	283526040	5570	5570	5570	5570	0
300	20250113	150600	283526040	5570	5570	5570	5570	0
301	20250113	150500	283526040	5570	5570	5570	5570	0
302	20250113	150400	283526040	5570	5570	5570	5570	0
303	20250113	150300	283526040	5570	5570	5570	5570	0
304	20250113	150200	283526040	5570	5570	5570	5570	254
305	20250113	150100	282111260	5580	5580	5580	5580	0
306	20250113	150000	282111260	5580	5580	5580	5580	0
307	20250113	145900	282111260	5580	5580	5580	5580	0
308	20250113	145800	282111260	5580	5580	5580	5580	53
309	20250113	145700	281815520	5590	5590	5590	5590	0
310	20250113	145600	281815520	5590	5590	5590	5590	160
311	20250113	145500	280921120	5570	5580	5580	5570	197
312	20250113	145400	279822710	5590	5590	5590	5590	0
313	20250113	145300	279822710	5590	5590	5590	5590	0
314	20250113	145200	279822710	5590	5590	5590	5590	0
315	20250113	145100	279822710	5590	5590	5590	5590	17
316	20250113	145000	279727680	5590	5590	5590	5590	124
317	20250113	144900	279034520	5590	5590	5590	5590	254
318	20250113	144800	277614660	5590	5590	5590	5590	883
319	20250113	144700	272678690	5580	5580	5580	5580	0
320	20250113	144600	272678690	5580	5580	5580	5580	0
321	20250113	144500	272678690	5580	5580	5580	5580	100
322	20250113	144400	272120690	5580	5580	5580	5580	5
323	20250113	144300	272092790	5580	5580	5580	5580	0
324	20250113	144200	272092790	5580	5580	5580	5580	100
325	20250113	144100	271534790	5580	5580	5580	5580	0
326	20250113	144000	271534790	5580	5580	5580	5580	0
327	20250113	143900	271534790	5580	5580	5580	5580	0
328	20250113	143800	271534790	5580	5580	5580	5580	0
329	20250113	143700	271534790	5580	5580	5580	5580	300
330	20250113	143600	269860790	5570	5570	5570	5570	6
331	20250113	143500	269827370	5570	5570	5570	5570	0
332	20250113	143400	269827370	5570	5570	5570	5570	3
333	20250113	143300	269810660	5570	5570	5570	5570	0
334	20250113	143200	269810660	5570	5570	5570	5570	0
335	20250113	143100	269810660	5570	5570	5570	5570	244
336	20250113	143000	268451580	5570	5570	5570	5570	500
337	20250113	142900	265666580	5590	5590	5590	5590	0
338	20250113	142800	265666580	5590	5590	5590	5590	0
339	20250113	142700	265666580	5590	5590	5590	5590	0
340	20250113	142600	265666580	5590	5580	5590	5580	106
341	20250113	142500	265074190	5580	5580	5580	5580	288
342	20250113	142400	263467150	5590	5590	5590	5590	90
343	20250113	142300	262964050	5590	5590	5590	5590	0
344	20250113	142200	262964050	5590	5590	5590	5590	179
345	20250113	142100	261963440	5590	5590	5590	5590	0
346	20250113	142000	261963440	5590	5590	5590	5590	0
347	20250113	141900	261963440	5590	5590	5590	5590	0
348	20250113	141800	261963440	5590	5590	5590	5590	0
349	20250113	141700	261963440	5590	5590	5590	5590	2
350	20250113	141600	261952260	5580	5580	5580	5580	0
351	20250113	141500	261952260	5580	5580	5580	5580	0
352	20250113	141400	261952260	5580	5580	5580	5580	0
353	20250113	141300	261952260	5580	5580	5580	5580	0
354	20250113	141200	261952260	5580	5590	5590	5580	14
355	20250113	141100	261874010	5590	5590	5590	5590	35
356	20250113	141000	261678360	5600	5600	5600	5600	0
357	20250113	140900	261678360	5600	5600	5600	5600	0
358	20250113	140800	261678360	5600	5590	5600	5590	90
359	20250113	140700	261174370	5600	5590	5600	5590	22
360	20250113	140600	261051370	5590	5590	5590	5590	0
361	20250113	140500	261051370	5590	5590	5590	5590	0
362	20250113	140400	261051370	5590	5590	5590	5590	2
363	20250113	140300	261040190	5610	5610	5610	5610	0
364	20250113	140200	261040190	5610	5610	5610	5610	0
365	20250113	140100	261040190	5610	5610	5610	5610	2
366	20250113	140000	261028970	5610	5610	5610	5610	3
367	20250113	135900	261012140	5610	5610	5610	5610	0
368	20250113	135800	261012140	5610	5610	5610	5610	2
369	20250113	135700	261000920	5600	5600	5600	5600	0
370	20250113	135600	261000920	5600	5600	5600	5600	135
371	20250113	135500	260244920	5610	5610	5610	5610	2
372	20250113	135400	260233700	5610	5610	5610	5610	0
373	20250113	135300	260233700	5610	5610	5610	5610	2
374	20250113	135200	260222480	5620	5620	5620	5620	0
375	20250113	135100	260222480	5620	5610	5620	5610	46
376	20250113	135000	259964400	5610	5610	5610	5610	52
377	20250113	134900	259672680	5610	5610	5610	5610	2
378	20250113	134800	259661460	5610	5610	5610	5610	2
379	20250113	134700	259650240	5610	5610	5610	5610	0
380	20250113	134600	259650240	5610	5610	5610	5610	0
381	20250113	134500	259650240	5610	5610	5610	5610	0
382	20250113	134400	259650240	5610	5610	5610	5610	0
383	20250113	134300	259650240	5610	5610	5610	5610	0
384	20250113	134200	259650240	5610	5610	5610	5610	0
385	20250113	134100	259650240	5610	5610	5610	5610	50
386	20250113	134000	259369740	5600	5620	5620	5600	107
387	20250113	133900	258770360	5620	5620	5620	5620	0
388	20250113	133800	258770360	5620	5620	5620	5620	2
389	20250113	133700	258759120	5620	5620	5620	5620	3
390	20250113	133600	258742260	5620	5620	5620	5620	0
391	20250113	133500	258742260	5620	5620	5620	5620	164
392	20250113	133400	257820580	5620	5620	5620	5620	3
393	20250113	133300	257803720	5600	5600	5600	5600	0
394	20250113	133200	257803720	5600	5600	5600	5600	18
395	20250113	133100	257702920	5610	5590	5610	5590	2347
396	20250113	133000	244568670	5600	5600	5600	5600	2
397	20250113	132900	244557470	5600	5600	5600	5600	3
398	20250113	132800	244540670	5580	5580	5580	5580	89
399	20250113	132700	244044050	5590	5590	5590	5590	10
400	20250113	132600	243988150	5590	5580	5590	5580	192
401	20250113	132500	242914890	5600	5600	5600	5600	2
402	20250113	132400	242903690	5600	5600	5600	5600	30
403	20250113	132300	242735690	5600	5600	5600	5600	2
404	20250113	132200	242724490	5600	5600	5600	5600	0
405	20250113	132100	242724490	5600	5600	5600	5600	2
406	20250113	132000	242713290	5590	5590	5590	5590	0
407	20250113	131900	242713290	5590	5590	5590	5590	0
408	20250113	131800	242713290	5590	5590	5590	5590	100
409	20250113	131700	242154290	5590	5590	5590	5590	518
410	20250113	131600	239258670	5590	5590	5590	5590	17
411	20250113	131500	239163640	5580	5580	5580	5580	13
412	20250113	131400	239091100	5590	5590	5590	5590	5
413	20250113	131300	239063150	5600	5600	5600	5600	100
414	20250113	131200	238503150	5590	5590	5590	5590	101
415	20250113	131100	237938560	5590	5590	5590	5590	17
416	20250113	131000	237843530	5590	5590	5590	5590	0
417	20250113	130900	237843530	5590	5590	5590	5590	1
418	20250113	130800	237837940	5590	5590	5590	5590	0
419	20250113	130700	237837940	5590	5590	5590	5590	10
420	20250113	130600	237782040	5590	5590	5590	5590	30
421	20250113	130500	237614340	5590	5590	5590	5590	20
422	20250113	130400	237502540	5590	5590	5590	5590	23
423	20250113	130300	237373970	5580	5580	5580	5580	0
424	20250113	130200	237373970	5580	5580	5580	5580	0
425	20250113	130100	237373970	5580	5580	5580	5580	0
426	20250113	130000	237373970	5580	5580	5580	5580	0
427	20250113	125900	237373970	5580	5580	5580	5580	0
428	20250113	125800	237373970	5580	5580	5580	5580	162
429	20250113	125700	236470010	5590	5590	5590	5590	238
430	20250113	125600	235139590	5600	5600	5600	5600	95
431	20250113	125500	234607590	5590	5590	5590	5590	24
432	20250113	125400	234473430	5580	5580	5580	5580	0
433	20250113	125300	234473430	5580	5580	5580	5580	0
434	20250113	125200	234473430	5580	5580	5580	5580	0
435	20250113	125100	234473430	5580	5580	5580	5580	0
436	20250113	125000	234473430	5580	5580	5580	5580	0
437	20250113	124900	234473430	5580	5580	5580	5580	0
438	20250113	124800	234473430	5580	5580	5580	5580	0
439	20250113	124700	234473430	5580	5580	5580	5580	0
440	20250113	124600	234473430	5580	5590	5590	5580	770
441	20250113	124500	230176770	5600	5600	5600	5600	0
442	20250113	124400	230176770	5600	5600	5600	5600	5
443	20250113	124300	230148770	5600	5600	5600	5600	5
444	20250113	124200	230120770	5590	5580	5590	5580	661
445	20250113	124100	226428130	5590	5600	5600	5590	246
446	20250113	124000	225052980	5600	5610	5610	5600	31
447	20250113	123900	224879370	5610	5590	5610	5590	176
448	20250113	123800	223895510	5580	5580	5580	5580	0
449	20250113	123700	223895510	5580	5580	5580	5580	0
450	20250113	123600	223895510	5580	5580	5580	5580	0
451	20250113	123500	223895510	5580	5580	5580	5580	1
452	20250113	123400	223889930	5590	5590	5590	5590	0
453	20250113	123300	223889930	5590	5600	5600	5590	400
454	20250113	123200	221653750	5620	5620	5620	5620	1
455	20250113	123100	221648130	5620	5620	5620	5620	1
456	20250113	123000	221642510	5620	5620	5620	5620	7
457	20250113	122900	221603170	5620	5600	5620	5600	189
458	20250113	122800	220543260	5600	5600	5600	5600	0
459	20250113	122700	220543260	5600	5600	5600	5600	0
460	20250113	122600	220543260	5600	5600	5600	5600	1
461	20250113	122500	220537660	5590	5590	5600	5590	375
462	20250113	122400	218440360	5600	5600	5600	5600	19
463	20250113	122300	218333960	5610	5610	5610	5610	0
464	20250113	122200	218333960	5610	5610	5610	5610	2
465	20250113	122100	218322740	5610	5610	5610	5610	0
466	20250113	122000	218322740	5610	5610	5610	5610	1
467	20250113	121900	218317130	5610	5610	5610	5610	0
468	20250113	121800	218317130	5610	5610	5610	5610	105
469	20250113	121700	217728080	5590	5590	5590	5590	0
470	20250113	121600	217728080	5590	5590	5590	5590	0
471	20250113	121500	217728080	5590	5600	5600	5590	699
472	20250113	121400	213820520	5610	5610	5610	5610	0
473	20250113	121300	213820520	5610	5610	5610	5610	4
474	20250113	121200	213798080	5610	5610	5610	5610	20
475	20250113	121100	213685880	5610	5610	5610	5610	2
476	20250113	121000	213674660	5610	5610	5610	5610	0
477	20250113	120900	213674660	5610	5610	5610	5610	39
478	20250113	120800	213455870	5610	5610	5610	5610	1
479	20250113	120700	213450260	5600	5600	5600	5600	0
480	20250113	120600	213450260	5600	5600	5600	5600	0
481	20250113	120500	213450260	5600	5600	5600	5600	0
482	20250113	120400	213450260	5600	5600	5600	5600	55
483	20250113	120300	213142260	5610	5610	5610	5610	2
484	20250113	120200	213131040	5610	5610	5610	5610	0
485	20250113	120100	213131040	5610	5610	5610	5610	62
486	20250113	120000	212783220	5610	5610	5610	5610	20
487	20250113	115900	212671020	5610	5610	5610	5610	3
488	20250113	115800	212654190	5610	5610	5610	5610	5
489	20250113	115700	212626140	5610	5610	5610	5610	0
490	20250113	115600	212626140	5610	5610	5610	5610	0
491	20250113	115500	212626140	5610	5610	5610	5610	0
492	20250113	115400	212626140	5610	5610	5610	5610	0
493	20250113	115300	212626140	5610	5610	5610	5610	0
494	20250113	115200	212626140	5610	5610	5610	5610	14
495	20250113	115100	212547600	5620	5620	5620	5620	0
496	20250113	115000	212547600	5620	5620	5620	5620	3
497	20250113	114900	212530740	5620	5620	5620	5620	0
498	20250113	114800	212530740	5620	5610	5620	5610	216
499	20250113	114700	211318960	5610	5610	5610	5610	2
500	20250113	114600	211307740	5610	5590	5610	5590	502
501	20250113	114500	208501520	5590	5590	5590	5590	0
502	20250113	114400	208501520	5590	5590	5590	5590	22
503	20250113	114300	208378540	5570	5570	5570	5570	0
504	20250113	114200	208378540	5570	5570	5570	5570	200
505	20250113	114100	207264540	5570	5570	5570	5570	100
506	20250113	114000	206707540	5550	5550	5550	5550	0
507	20250113	113900	206707540	5550	5550	5550	5550	0
508	20250113	113800	206707540	5550	5550	5550	5550	0
509	20250113	113700	206707540	5550	5600	5600	5550	1849
510	20250113	113600	196419760	5590	5600	5600	5580	13
511	20250113	113500	196347130	5600	5600	5600	5600	0
512	20250113	113400	196347130	5600	5600	5600	5600	1
513	20250113	113300	196341530	5590	5590	5590	5590	10
514	20250113	113200	196285630	5600	5600	5600	5600	0
515	20250113	113100	196285630	5600	5600	5600	5600	0
516	20250113	113000	196285630	5600	5600	5600	5600	1000
517	20250113	112900	190685630	5570	5570	5570	5570	0
518	20250113	112800	190685630	5570	5590	5590	5570	1854
519	20250113	112700	180356850	5610	5610	5610	5610	2
520	20250113	112600	180345630	5610	5610	5610	5610	3
521	20250113	112500	180328800	5620	5620	5620	5620	5
522	20250113	112400	180300700	5580	5580	5580	5580	994
523	20250113	112300	174754180	5580	5580	5580	5580	0
524	20250113	112200	174754180	5580	5570	5580	5570	160
525	20250113	112100	173861390	5560	5560	5560	5560	0
526	20250113	112000	173861390	5560	5560	5560	5560	0
527	20250113	111900	173861390	5560	5560	5560	5560	0
528	20250113	111800	173861390	5560	5580	5580	5560	955
529	20250113	111700	168551550	5580	5570	5580	5560	1377
530	20250113	111600	160890560	5570	5570	5570	5570	0
531	20250113	111500	160890560	5570	5570	5570	5570	0
532	20250113	111400	160890560	5570	5570	5570	5570	0
533	20250113	111300	160890560	5570	5580	5580	5570	103
534	20250113	111200	160316820	5580	5580	5580	5580	3
535	20250113	111100	160300080	5580	5580	5580	5580	0
536	20250113	111000	160300080	5580	5580	5580	5580	0
537	20250113	110900	160300080	5580	5580	5580	5580	0
538	20250113	110800	160300080	5580	5580	5580	5580	101
539	20250113	110700	159736500	5570	5570	5570	5570	51
540	20250113	110600	159452430	5570	5570	5570	5570	0
541	20250113	110500	159452430	5570	5560	5570	5560	51
542	20250113	110400	159168860	5570	5570	5570	5570	0
543	20250113	110300	159168860	5570	5570	5570	5570	17
544	20250113	110200	159074170	5570	5570	5570	5570	3
545	20250113	110100	159057460	5580	5580	5580	5580	0
546	20250113	110000	159057460	5580	5580	5580	5580	10
547	20250113	105900	159001660	5560	5560	5560	5560	0
548	20250113	105800	159001660	5560	5560	5560	5560	0
549	20250113	105700	159001660	5560	5560	5560	5560	0
550	20250113	105600	159001660	5560	5560	5560	5560	0
551	20250113	105500	159001660	5560	5560	5560	5560	0
552	20250113	105400	159001660	5560	5560	5560	5560	0
553	20250113	105300	159001660	5560	5560	5560	5560	0
554	20250113	105200	159001660	5560	5560	5560	5560	1321
555	20250113	105100	151656900	5550	5550	5550	5550	81
556	20250113	105000	151207350	5540	5550	5550	5540	369
557	20250113	104900	149162570	5600	5600	5600	5600	0
558	20250113	104800	149162570	5600	5600	5600	5600	0
559	20250113	104700	149162570	5600	5600	5600	5600	0
560	20250113	104600	149162570	5600	5580	5610	5540	3349
561	20250113	104500	130530270	5590	5590	5590	5590	0
562	20250113	104400	130530270	5590	5600	5600	5590	1050
563	20250113	104300	124650760	5600	5600	5600	5600	0
564	20250113	104200	124650760	5600	5600	5600	5600	0
565	20250113	104100	124650760	5600	5600	5600	5600	165
566	20250113	104000	123726760	5600	5600	5600	5600	0
567	20250113	103900	123726760	5600	5600	5600	5600	7
568	20250113	103800	123687560	5610	5610	5610	5610	0
569	20250113	103700	123687560	5610	5590	5610	5590	1003
570	20250113	103600	118060750	5600	5600	5600	5600	34
571	20250113	103500	117870350	5610	5610	5610	5610	0
572	20250113	103400	117870350	5610	5610	5610	5610	22
573	20250113	103300	117746930	5610	5610	5610	5610	0
574	20250113	103200	117746930	5610	5610	5610	5610	419
575	20250113	103100	115396340	5610	5610	5610	5610	0
576	20250113	103000	115396340	5610	5610	5610	5610	0
577	20250113	102900	115396340	5610	5620	5620	5610	125
578	20250113	102800	114694090	5620	5620	5620	5620	0
579	20250113	102700	114694090	5620	5620	5620	5620	0
580	20250113	102600	114694090	5620	5620	5620	5620	0
581	20250113	102500	114694090	5620	5620	5620	5620	162
582	20250113	102400	113783650	5610	5610	5610	5610	0
583	20250113	102300	113783650	5610	5610	5610	5610	0
584	20250113	102200	113783650	5610	5610	5610	5610	0
585	20250113	102100	113783650	5610	5610	5610	5610	99
586	20250113	102000	113228260	5620	5620	5620	5620	10
587	20250113	101900	113172060	5620	5620	5620	5620	3
588	20250113	101800	113155200	5620	5620	5620	5620	312
589	20250113	101700	111401760	5630	5630	5630	5630	0
590	20250113	101600	111401760	5630	5630	5630	5630	2
591	20250113	101500	111390500	5620	5600	5620	5600	1220
592	20250113	101400	104534300	5610	5610	5610	5610	200
593	20250113	101300	103412300	5610	5610	5610	5610	32
594	20250113	101200	103232780	5570	5570	5570	5570	0
595	20250113	101100	103232780	5570	5580	5580	5570	1451
596	20250113	101000	95141730	5570	5570	5570	5570	309
597	20250113	100900	93420600	5600	5590	5600	5570	1619
598	20250113	100800	84383200	5600	5600	5600	5600	31
599	20250113	100700	84209600	5600	5600	5600	5600	0
600	20250113	100600	84209600	5600	5600	5600	5600	6
601	20250113	100500	84176000	5590	5590	5590	5590	179
602	20250113	100400	83175390	5590	5600	5600	5590	289
603	20250113	100300	81558290	5620	5620	5620	5620	0
604	20250113	100200	81558290	5620	5620	5620	5620	0
605	20250113	100100	81558290	5620	5620	5620	5620	0
606	20250113	100000	81558290	5620	5620	5620	5620	2
607	20250113	095900	81547050	5610	5610	5610	5610	0
608	20250113	095800	81547050	5610	5610	5610	5610	729
609	20250113	095700	77457360	5630	5630	5630	5630	0
610	20250113	095600	77457360	5630	5630	5630	5630	0
611	20250113	095500	77457360	5630	5630	5630	5630	0
612	20250113	095400	77457360	5630	5630	5630	5630	0
613	20250113	095300	77457360	5630	5630	5630	5630	0
614	20250113	095200	77457360	5630	5630	5630	5630	0
615	20250113	095100	77457360	5630	5630	5630	5630	1
616	20250113	095000	77451730	5610	5630	5640	5610	112
617	20250113	094900	76823360	5600	5600	5600	5600	0
618	20250113	094800	76823360	5600	5600	5600	5600	0
619	20250113	094700	76823360	5600	5600	5600	5600	0
620	20250113	094600	76823360	5600	5600	5600	5600	0
621	20250113	094500	76823360	5600	5620	5620	5600	1476
622	20250113	094400	68552110	5640	5640	5640	5640	0
623	20250113	094300	68552110	5640	5640	5640	5640	0
624	20250113	094200	68552110	5640	5640	5640	5640	0
625	20250113	094100	68552110	5640	5640	5640	5640	0
626	20250113	094000	68552110	5640	5640	5640	5640	0
627	20250113	093900	68552110	5640	5640	5640	5640	0
628	20250113	093800	68552110	5640	5640	5640	5640	0
629	20250113	093700	68552110	5640	5640	5640	5640	0
630	20250113	093600	68552110	5640	5640	5640	5640	1
631	20250113	093500	68546470	5630	5630	5630	5630	0
632	20250113	093400	68546470	5630	5620	5630	5620	328
633	20250113	093300	66703100	5640	5640	5640	5640	2
634	20250113	093200	66691820	5640	5640	5640	5640	200
635	20250113	093100	65563820	5640	5620	5640	5620	47
636	20250113	093000	65299210	5620	5620	5620	5610	52
637	20250113	092900	65007460	5610	5600	5610	5600	639
638	20250113	092800	61424880	5590	5600	5600	5590	225
639	20250113	092700	60165980	5600	5600	5600	5600	16
640	20250113	092600	60076380	5610	5610	5610	5610	52
641	20250113	092500	59784660	5610	5620	5620	5610	2140
642	20250113	092400	47758400	5620	5620	5620	5620	1801
643	20250113	092300	37636780	5640	5640	5640	5640	0
644	20250113	092200	37636780	5640	5640	5640	5640	125
645	20250113	092100	36931780	5620	5620	5620	5620	100
646	20250113	092000	36369780	5620	5610	5620	5610	920
647	20250113	091900	31201320	5590	5590	5590	5590	88
648	20250113	091800	30709400	5590	5590	5590	5590	50
649	20250113	091700	30429900	5590	5610	5610	5590	30
650	20250113	091600	30262160	5610	5610	5610	5610	0
651	20250113	091500	30262160	5610	5610	5610	5610	10
652	20250113	091400	30206060	5590	5600	5600	5590	1000
653	20250113	091300	24615780	5610	5600	5610	5600	157
654	20250113	091200	23735690	5600	5620	5620	5600	97
655	20250113	091100	23191890	5620	5620	5620	5620	353
656	20250113	091000	21208030	5590	5590	5590	5590	0
657	20250113	090900	21208030	5590	5590	5590	5590	0
658	20250113	090800	21208030	5590	5590	5590	5590	0
659	20250113	090700	21208030	5590	5620	5620	5590	226
660	20250113	090600	19942080	5620	5620	5620	5620	0
661	20250113	090500	19942080	5620	5620	5620	5620	5
662	20250113	090400	19913980	5620	5620	5620	5620	90
663	20250113	090300	19408180	5620	5620	5620	5620	0
664	20250113	090200	19408180	5620	5560	5620	5560	2003
665	20250113	090100	8188850	5560	5560	5560	5560	0
666	20250113	090000	8188850	5560	5580	5600	5560	1455