KissMeData/000370/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183100	623828795	4165	4165	4165	4165	2214
3	20250116	183000	623828795	4165	4165	4165	4165	0
4	20250116	182900	623828795	4165	4165	4165	4165	0
5	20250116	182800	623828795	4165	4165	4165	4165	0
6	20250116	182700	623828795	4165	4165	4165	4165	0
7	20250116	182600	623828795	4165	4165	4165	4165	0
8	20250116	182500	623828795	4165	4165	4165	4165	0
9	20250116	182400	623828795	4165	4165	4165	4165	0
10	20250116	182300	623828795	4165	4165	4165	4165	0
11	20250116	182200	623828795	4165	4165	4165	4165	0
12	20250116	182100	623828795	4165	4165	4165	4165	0
13	20250116	182000	623828795	4165	4165	4165	4165	0
14	20250116	181900	623828795	4165	4165	4165	4165	0
15	20250116	181800	623828795	4165	4165	4165	4165	0
16	20250116	181700	623828795	4165	4165	4165	4165	0
17	20250116	181600	623828795	4165	4165	4165	4165	0
18	20250116	181500	623828795	4165	4165	4165	4165	0
19	20250116	181400	623828795	4165	4165	4165	4165	0
20	20250116	181300	623828795	4165	4165	4165	4165	0
21	20250116	181200	623828795	4165	4165	4165	4165	0
22	20250116	181100	623828795	4165	4165	4165	4165	0
23	20250116	181000	623828795	4165	4165	4165	4165	0
24	20250116	180900	623828795	4165	4165	4165	4165	0
25	20250116	180800	623828795	4165	4165	4165	4165	0
26	20250116	180700	623828795	4165	4165	4165	4165	0
27	20250116	180600	623828795	4165	4165	4165	4165	0
28	20250116	180500	623828795	4165	4165	4165	4165	0
29	20250116	180400	623828795	4165	4165	4165	4165	0
30	20250116	180300	623828795	4165	4165	4165	4165	0
31	20250116	180200	623828795	4165	4165	4165	4165	0
32	20250116	180100	623828795	4165	4165	4165	4165	2214
33	20250116	180000	623828795	4165	4165	4165	4165	0
34	20250116	175900	623828795	4165	4165	4165	4165	0
35	20250116	175800	623828795	4165	4165	4165	4165	0
36	20250116	175700	623828795	4165	4165	4165	4165	0
37	20250116	175600	623828795	4165	4165	4165	4165	0
38	20250116	175500	623828795	4165	4165	4165	4165	0
39	20250116	175400	623828795	4165	4165	4165	4165	0
40	20250116	175300	623828795	4165	4165	4165	4165	0
41	20250116	175200	623828795	4165	4165	4165	4165	0
42	20250116	175100	623828795	4165	4165	4165	4165	0
43	20250116	175000	623828795	4165	4165	4165	4165	0
44	20250116	174900	623828795	4165	4165	4165	4165	0
45	20250116	174800	623828795	4165	4165	4165	4165	0
46	20250116	174700	623828795	4165	4165	4165	4165	0
47	20250116	174600	623828795	4165	4165	4165	4165	0
48	20250116	174500	623828795	4165	4165	4165	4165	0
49	20250116	174400	623828795	4165	4165	4165	4165	0
50	20250116	174300	623828795	4165	4165	4165	4165	0
51	20250116	174200	623828795	4165	4165	4165	4165	0
52	20250116	174100	623828795	4165	4165	4165	4165	0
53	20250116	174000	623828795	4165	4165	4165	4165	0
54	20250116	173900	623828795	4165	4165	4165	4165	0
55	20250116	173800	623828795	4165	4165	4165	4165	0
56	20250116	173700	623828795	4165	4165	4165	4165	0
57	20250116	173600	623828795	4165	4165	4165	4165	0
58	20250116	173500	623828795	4165	4165	4165	4165	0
59	20250116	173400	623828795	4165	4165	4165	4165	0
60	20250116	173300	623828795	4165	4165	4165	4165	0
61	20250116	173200	623828795	4165	4165	4165	4165	0
62	20250116	173100	623828795	4165	4165	4165	4165	2214
63	20250116	173000	623828795	4165	4165	4165	4165	0
64	20250116	172900	623828795	4165	4165	4165	4165	0
65	20250116	172800	623828795	4165	4165	4165	4165	0
66	20250116	172700	623828795	4165	4165	4165	4165	0
67	20250116	172600	623828795	4165	4165	4165	4165	0
68	20250116	172500	623828795	4165	4165	4165	4165	0
69	20250116	172400	623828795	4165	4165	4165	4165	0
70	20250116	172300	623828795	4165	4165	4165	4165	0
71	20250116	172200	623828795	4165	4165	4165	4165	0
72	20250116	172100	623828795	4165	4165	4165	4165	0
73	20250116	172000	623828795	4165	4165	4165	4165	0
74	20250116	171900	623828795	4165	4165	4165	4165	0
75	20250116	171800	623828795	4165	4165	4165	4165	0
76	20250116	171700	623828795	4165	4165	4165	4165	0
77	20250116	171600	623828795	4165	4165	4165	4165	0
78	20250116	171500	623828795	4165	4165	4165	4165	0
79	20250116	171400	623828795	4165	4165	4165	4165	0
80	20250116	171300	623828795	4165	4165	4165	4165	0
81	20250116	171200	623828795	4165	4165	4165	4165	0
82	20250116	171100	623828795	4165	4165	4165	4165	0
83	20250116	171000	623828795	4165	4165	4165	4165	0
84	20250116	170900	623828795	4165	4165	4165	4165	0
85	20250116	170800	623828795	4165	4165	4165	4165	0
86	20250116	170700	623828795	4165	4165	4165	4165	0
87	20250116	170600	623828795	4165	4165	4165	4165	0
88	20250116	170500	623828795	4165	4165	4165	4165	0
89	20250116	170400	623828795	4165	4165	4165	4165	0
90	20250116	170300	623828795	4165	4165	4165	4165	0
91	20250116	170200	623828795	4165	4165	4165	4165	0
92	20250116	170100	623828795	4165	4165	4165	4165	2214
93	20250116	170000	623828795	4165	4165	4165	4165	0
94	20250116	165900	623828795	4165	4165	4165	4165	0
95	20250116	165800	623828795	4165	4165	4165	4165	0
96	20250116	165700	623828795	4165	4165	4165	4165	0
97	20250116	165600	623828795	4165	4165	4165	4165	0
98	20250116	165500	623828795	4165	4165	4165	4165	0
99	20250116	165400	623828795	4165	4165	4165	4165	0
100	20250116	165300	623828795	4165	4165	4165	4165	0
101	20250116	165200	623828795	4165	4165	4165	4165	0
102	20250116	165100	623828795	4165	4165	4165	4165	0
103	20250116	165000	623828795	4165	4165	4165	4165	0
104	20250116	164900	623828795	4165	4165	4165	4165	0
105	20250116	164800	623828795	4165	4165	4165	4165	0
106	20250116	164700	623828795	4165	4165	4165	4165	0
107	20250116	164600	623828795	4165	4165	4165	4165	0
108	20250116	164500	623828795	4165	4165	4165	4165	0
109	20250116	164400	623828795	4165	4165	4165	4165	0
110	20250116	164300	623828795	4165	4165	4165	4165	0
111	20250116	164200	623828795	4165	4165	4165	4165	0
112	20250116	164100	623828795	4165	4165	4165	4165	0
113	20250116	164000	623828795	4165	4165	4165	4165	0
114	20250116	163900	623828795	4165	4165	4165	4165	0
115	20250116	163800	623828795	4165	4165	4165	4165	0
116	20250116	163700	623828795	4165	4165	4165	4165	0
117	20250116	163600	623828795	4165	4165	4165	4165	0
118	20250116	163500	623828795	4165	4165	4165	4165	0
119	20250116	163400	623828795	4165	4165	4165	4165	0
120	20250116	163300	623828795	4165	4165	4165	4165	0
121	20250116	163200	623828795	4165	4165	4165	4165	0
122	20250116	163100	623828795	4165	4165	4165	4165	2214
123	20250116	163000	623828795	4165	4165	4165	4165	0
124	20250116	162900	623828795	4165	4165	4165	4165	0
125	20250116	162800	623828795	4165	4165	4165	4165	0
126	20250116	162700	623828795	4165	4165	4165	4165	0
127	20250116	162600	623828795	4165	4165	4165	4165	0
128	20250116	162500	623828795	4165	4165	4165	4165	0
129	20250116	162400	623828795	4165	4165	4165	4165	0
130	20250116	162300	623828795	4165	4165	4165	4165	0
131	20250116	162200	623828795	4165	4165	4165	4165	0
132	20250116	162100	623828795	4165	4165	4165	4165	0
133	20250116	162000	623828795	4165	4165	4165	4165	0
134	20250116	161900	623828795	4165	4165	4165	4165	0
135	20250116	161800	623828795	4165	4165	4165	4165	0
136	20250116	161700	623828795	4165	4165	4165	4165	0
137	20250116	161600	623828795	4165	4165	4165	4165	0
138	20250116	161500	623828795	4165	4165	4165	4165	0
139	20250116	161400	623828795	4165	4165	4165	4165	0
140	20250116	161300	623828795	4165	4165	4165	4165	0
141	20250116	161200	623828795	4165	4165	4165	4165	0
142	20250116	161100	623828795	4165	4165	4165	4165	0
143	20250116	161000	623828795	4165	4165	4165	4165	0
144	20250116	160900	623828795	4165	4165	4165	4165	0
145	20250116	160800	623828795	4165	4165	4165	4165	0
146	20250116	160700	623828795	4165	4165	4165	4165	0
147	20250116	160600	623828795	4165	4165	4165	4165	0
148	20250116	160500	623828795	4165	4165	4165	4165	0
149	20250116	160400	623828795	4165	4165	4165	4165	0
150	20250116	160300	623828795	4165	4165	4165	4165	0
151	20250116	160200	623828795	4165	4165	4165	4165	0
152	20250116	160100	623828795	4165	4165	4165	4165	2214
153	20250116	160000	623828795	4165	4165	4165	4165	0
154	20250116	155900	623828795	4165	4165	4165	4165	0
155	20250116	155800	623828795	4165	4165	4165	4165	0
156	20250116	155700	623828795	4165	4165	4165	4165	0
157	20250116	155600	623828795	4165	4165	4165	4165	0
158	20250116	155500	623828795	4165	4165	4165	4165	0
159	20250116	155400	623828795	4165	4165	4165	4165	0
160	20250116	155300	623828795	4165	4165	4165	4165	0
161	20250116	155200	623828795	4165	4165	4165	4165	0
162	20250116	155100	623828795	4165	4165	4165	4165	0
163	20250116	155000	623828795	4165	4165	4165	4165	0
164	20250116	154900	623828795	4165	4165	4165	4165	0
165	20250116	154800	623828795	4165	4165	4165	4165	0
166	20250116	154700	623828795	4165	4165	4165	4165	0
167	20250116	154600	623828795	4165	4165	4165	4165	0
168	20250116	154500	623828795	4165	4165	4165	4165	0
169	20250116	154400	623828795	4165	4165	4165	4165	0
170	20250116	154300	623828795	4165	4165	4165	4165	0
171	20250116	154200	623828795	4165	4165	4165	4165	0
172	20250116	154100	623828795	4165	4165	4165	4165	0
173	20250116	154000	623828795	4165	4165	4165	4165	0
174	20250116	153900	623828795	4165	4165	4165	4165	0
175	20250116	153800	623828795	4165	4165	4165	4165	0
176	20250116	153700	623828795	4165	4165	4165	4165	0
177	20250116	153600	623828795	4165	4165	4165	4165	0
178	20250116	153500	623828795	4165	4165	4165	4165	0
179	20250116	153400	623828795	4165	4165	4165	4165	0
180	20250116	153300	623828795	4165	4165	4165	4165	0
181	20250116	153200	623828795	4165	4165	4165	4165	0
182	20250116	153100	623828795	4165	4165	4165	4165	2214
183	20250116	153000	623828795	4165	4165	4165	4165	2214
184	20250116	152900	614607485	4175	4175	4175	4175	0
185	20250116	152800	614607485	4175	4175	4175	4175	0
186	20250116	152700	614607485	4175	4175	4175	4175	0
187	20250116	152600	614607485	4175	4175	4175	4175	0
188	20250116	152500	614607485	4175	4175	4175	4175	0
189	20250116	152400	614607485	4175	4175	4175	4175	0
190	20250116	152300	614607485	4175	4175	4175	4175	0
191	20250116	152200	614607485	4175	4175	4175	4175	0
192	20250116	152100	614607485	4175	4175	4175	4175	0
193	20250116	152000	614607485	4175	4175	4175	4175	0
194	20250116	151900	614607485	4175	4165	4175	4165	302
195	20250116	151800	613348525	4170	4170	4175	4165	294
196	20250116	151700	612122600	4170	4175	4175	4170	939
197	20250116	151600	608206480	4175	4175	4175	4170	1194
198	20250116	151500	603227460	4175	4175	4175	4170	146
199	20250116	151400	602617975	4175	4175	4175	4170	494
200	20250116	151300	600556645	4175	4175	4175	4170	64
201	20250116	151200	600289460	4170	4170	4170	4170	10
202	20250116	151100	600247760	4175	4175	4175	4175	0
203	20250116	151000	600247760	4175	4170	4175	4170	261
204	20250116	150900	599159085	4175	4170	4175	4165	3241
205	20250116	150800	585644050	4175	4175	4175	4175	6
206	20250116	150700	585619000	4175	4175	4175	4175	570
207	20250116	150600	583239250	4175	4175	4175	4175	67
208	20250116	150500	582959525	4175	4175	4175	4175	20
209	20250116	150400	582876025	4170	4170	4170	4170	907
210	20250116	150300	579093835	4165	4165	4165	4165	0
211	20250116	150200	579093835	4165	4155	4165	4155	5689
212	20250116	150100	555423075	4155	4155	4155	4155	58
213	20250116	150000	555182085	4155	4160	4160	4155	6
214	20250116	145900	555157130	4155	4155	4155	4155	0
215	20250116	145800	555157130	4155	4160	4160	4155	183
216	20250116	145700	554396695	4160	4160	4160	4160	6
217	20250116	145600	554371735	4160	4160	4160	4160	5
218	20250116	145500	554350935	4155	4160	4160	4155	52
219	20250116	145400	554134850	4160	4160	4160	4160	4
220	20250116	145300	554118210	4160	4160	4160	4160	0
221	20250116	145200	554118210	4160	4155	4160	4155	1474
222	20250116	145100	547987365	4160	4160	4160	4160	6
223	20250116	145000	547962405	4160	4160	4160	4160	5
224	20250116	144900	547941605	4160	4160	4160	4160	5
225	20250116	144800	547920805	4160	4160	4160	4160	0
226	20250116	144700	547920805	4160	4160	4160	4160	63
227	20250116	144600	547658725	4160	4160	4160	4160	5
228	20250116	144500	547637925	4155	4155	4155	4155	320
229	20250116	144400	546308325	4155	4155	4155	4155	4
230	20250116	144300	546291705	4150	4165	4165	4150	11412
231	20250116	144200	498825260	4165	4165	4165	4160	8
232	20250116	144100	498791945	4160	4165	4165	4160	136
233	20250116	144000	498225520	4165	4165	4165	4165	5
234	20250116	143900	498204695	4165	4165	4165	4165	5
235	20250116	143800	498183870	4165	4165	4165	4165	5
236	20250116	143700	498163045	4165	4165	4165	4165	5
237	20250116	143600	498142220	4165	4165	4165	4165	78
238	20250116	143500	497817350	4165	4165	4165	4165	4
239	20250116	143400	497800690	4165	4160	4165	4160	17
240	20250116	143300	497729935	4165	4165	4165	4165	667
241	20250116	143200	494951880	4165	4165	4165	4165	5
242	20250116	143100	494931055	4160	4165	4165	4160	25
243	20250116	143000	494827030	4165	4165	4165	4165	0
244	20250116	142900	494827030	4165	4165	4165	4165	5
245	20250116	142800	494806205	4165	4165	4165	4165	6
246	20250116	142700	494781215	4165	4165	4165	4165	5
247	20250116	142600	494760390	4160	4165	4165	4160	5
248	20250116	142500	494739570	4160	4165	4165	4160	42
249	20250116	142400	494564825	4160	4160	4160	4160	0
250	20250116	142300	494564825	4160	4165	4165	4160	250
251	20250116	142200	493523690	4165	4160	4165	4160	90
252	20250116	142100	493149265	4165	4165	4165	4165	5
253	20250116	142000	493128440	4160	4165	4165	4160	12
254	20250116	141900	493078470	4165	4165	4165	4165	7
255	20250116	141800	493049315	4155	4155	4155	4155	0
256	20250116	141700	493049315	4155	4155	4155	4155	2
257	20250116	141600	493041005	4150	4150	4150	4150	0
258	20250116	141500	493041005	4150	4160	4160	4150	961
259	20250116	141400	489044450	4160	4160	4160	4160	5
260	20250116	141300	489023650	4160	4160	4160	4160	5
261	20250116	141200	489002850	4155	4155	4155	4155	2167
262	20250116	141100	479998965	4155	4155	4155	4155	5
263	20250116	141000	479978190	4155	4155	4155	4155	6
264	20250116	140900	479953260	4155	4155	4155	4155	211
265	20250116	140800	479076555	4155	4155	4155	4155	617
266	20250116	140700	476512920	4150	4155	4155	4150	7
267	20250116	140600	476483850	4150	4150	4150	4150	27
268	20250116	140500	476371800	4155	4150	4155	4150	366
269	20250116	140400	474852875	4155	4155	4155	4155	5
270	20250116	140300	474832100	4155	4155	4155	4155	12
271	20250116	140200	474782240	4155	4155	4155	4155	5
272	20250116	140100	474761465	4155	4155	4155	4155	5
273	20250116	140000	474740690	4150	4150	4150	4150	6
274	20250116	135900	474715790	4155	4150	4155	4150	29
275	20250116	135800	474595415	4155	4155	4155	4155	4
276	20250116	135700	474578795	4155	4160	4160	4155	60
277	20250116	135600	474329445	4160	4160	4160	4160	5
278	20250116	135500	474308645	4160	4160	4160	4160	0
279	20250116	135400	474308645	4160	4155	4160	4150	190
280	20250116	135300	473520045	4160	4160	4160	4160	5
281	20250116	135200	473499245	4155	4160	4160	4155	79
282	20250116	135100	473170875	4160	4160	4160	4160	5
283	20250116	135000	473150075	4155	4160	4160	4155	149
284	20250116	134900	472530955	4160	4160	4160	4160	151
285	20250116	134800	471902795	4160	4160	4160	4160	0
286	20250116	134700	471902795	4160	4160	4160	4160	5
287	20250116	134600	471881995	4160	4155	4160	4155	291
288	20250116	134500	470672865	4155	4155	4155	4155	5
289	20250116	134400	470652090	4155	4155	4155	4155	5
290	20250116	134300	470631315	4155	4155	4155	4155	505
291	20250116	134200	468533040	4150	4150	4150	4150	1
292	20250116	134100	468528890	4155	4155	4155	4155	509
293	20250116	134000	466413995	4155	4155	4155	4155	5
294	20250116	133900	466393220	4155	4155	4155	4155	4
295	20250116	133800	466376600	4155	4155	4155	4155	5
296	20250116	133700	466355825	4155	4155	4155	4150	175
297	20250116	133600	465629545	4155	4155	4155	4155	217
298	20250116	133500	464727910	4155	4155	4155	4155	165
299	20250116	133400	464042335	4155	4155	4155	4155	5
300	20250116	133300	464021560	4155	4155	4155	4155	5
301	20250116	133200	464000785	4155	4155	4155	4155	5
302	20250116	133100	463980010	4155	4155	4155	4155	76
303	20250116	133000	463664230	4155	4155	4155	4155	1113
304	20250116	132900	459039715	4155	4155	4155	4155	4
305	20250116	132800	459023095	4150	4155	4155	4150	113
306	20250116	132700	458554120	4155	4155	4155	4155	5
307	20250116	132600	458533345	4155	4155	4155	4155	167
308	20250116	132500	457839460	4155	4155	4155	4155	5
309	20250116	132400	457818685	4155	4155	4155	4155	5
310	20250116	132300	457797910	4155	4155	4155	4155	1157
311	20250116	132200	452990575	4155	4155	4155	4155	5
312	20250116	132100	452969800	4155	4155	4155	4155	954
313	20250116	132000	449005930	4155	4155	4155	4155	1477
314	20250116	131900	442868995	4150	4155	4155	4150	141
315	20250116	131800	442283820	4155	4155	4155	4155	0
316	20250116	131700	442283820	4155	4150	4155	4150	67
317	20250116	131600	442005745	4155	4155	4155	4155	5
318	20250116	131500	441984970	4150	4155	4155	4150	61
319	20250116	131400	441731795	4155	4155	4155	4155	5
320	20250116	131300	441711020	4155	4155	4155	4155	6
321	20250116	131200	441686090	4150	4150	4150	4150	6
322	20250116	131100	441661190	4155	4155	4155	4155	4
323	20250116	131000	441644570	4150	4155	4155	4150	40
324	20250116	130900	441478545	4155	4155	4155	4155	5
325	20250116	130800	441457770	4155	4150	4155	4150	106
326	20250116	130700	441017840	4155	4155	4155	4155	5
327	20250116	130600	440997065	4150	4150	4150	4150	440
328	20250116	130500	439171065	4150	4150	4150	4150	91
329	20250116	130400	438793415	4150	4150	4150	4150	0
330	20250116	130300	438793415	4150	4150	4150	4145	1387
331	20250116	130200	433039365	4150	4150	4150	4150	9
332	20250116	130100	433002015	4150	4150	4150	4150	6
333	20250116	130000	432977115	4150	4150	4150	4150	88
334	20250116	125900	432611915	4145	4145	4145	4145	1747
335	20250116	125800	425370600	4145	4145	4145	4145	89
336	20250116	125700	425001695	4145	4145	4145	4145	1
337	20250116	125600	424997550	4140	4150	4150	4140	129
338	20250116	125500	424463420	4145	4145	4145	4145	1
339	20250116	125400	424459275	4140	4145	4145	4140	23
340	20250116	125300	424364045	4145	4145	4145	4145	7
341	20250116	125200	424335030	4145	4145	4145	4145	45
342	20250116	125100	424148505	4145	4145	4145	4145	154
343	20250116	125000	423510175	4145	4145	4145	4140	206
344	20250116	124900	422657305	4145	4145	4145	4145	7
345	20250116	124800	422628290	4140	4140	4145	4140	1955
346	20250116	124700	414524870	4145	4145	4145	4145	263
347	20250116	124600	413434735	4145	4150	4155	4145	125
348	20250116	124500	412916260	4155	4155	4155	4155	5
349	20250116	124400	412895485	4155	4155	4155	4150	7
350	20250116	124300	412866405	4155	4155	4155	4155	8
351	20250116	124200	412833165	4150	4150	4150	4150	1
352	20250116	124100	412829015	4155	4155	4155	4155	5
353	20250116	124000	412808240	4150	4150	4150	4145	552
354	20250116	123900	410519855	4150	4150	4150	4145	407
355	20250116	123800	408831785	4150	4155	4155	4150	7
356	20250116	123700	408802710	4155	4155	4155	4155	5
357	20250116	123600	408781935	4150	4155	4155	4150	2
358	20250116	123500	408773630	4155	4155	4155	4155	9
359	20250116	123400	408736235	4150	4155	4155	4150	5
360	20250116	123300	408715465	4155	4150	4155	4145	63
361	20250116	123200	408453960	4145	4145	4145	4145	0
362	20250116	123100	408453960	4145	4150	4150	4145	584
363	20250116	123000	406030840	4150	4155	4155	4150	9
364	20250116	122900	405993475	4150	4150	4150	4145	634
365	20250116	122800	403362700	4155	4155	4155	4155	5
366	20250116	122700	403341925	4155	4150	4155	4150	135
367	20250116	122600	402781650	4155	4160	4160	4155	22
368	20250116	122500	402690215	4155	4160	4160	4155	5
369	20250116	122400	402669420	4155	4155	4155	4155	332
370	20250116	122300	401289960	4155	4150	4155	4150	7
371	20250116	122200	401260885	4155	4155	4155	4155	5
372	20250116	122100	401240110	4150	4155	4155	4150	6
373	20250116	122000	401215185	4155	4155	4155	4155	5
374	20250116	121900	401194410	4150	4155	4155	4150	10
375	20250116	121800	401152865	4150	4150	4150	4150	0
376	20250116	121700	401152865	4150	4155	4155	4150	6
377	20250116	121600	401127940	4145	4145	4145	4145	0
378	20250116	121500	401127940	4145	4160	4160	4145	149
379	20250116	121400	400509620	4155	4150	4155	4150	5
380	20250116	121300	400488850	4155	4155	4155	4150	682
381	20250116	121200	397655820	4150	4150	4150	4150	1
382	20250116	121100	397651670	4155	4155	4155	4155	5
383	20250116	121000	397630895	4155	4150	4155	4150	8
384	20250116	120900	397597670	4155	4150	4155	4150	127
385	20250116	120800	397069990	4150	4150	4150	4150	1
386	20250116	120700	397065840	4145	4155	4155	4145	170
387	20250116	120600	396360805	4150	4150	4150	4150	1
388	20250116	120500	396356655	4150	4150	4150	4150	0
389	20250116	120400	396356655	4150	4150	4150	4150	102
390	20250116	120300	395933355	4150	4150	4150	4145	209
391	20250116	120200	395066120	4150	4155	4155	4150	53
392	20250116	120100	394846145	4155	4155	4155	4155	5
393	20250116	120000	394825370	4150	4150	4150	4150	58
394	20250116	115900	394584670	4155	4155	4155	4155	5
395	20250116	115800	394563895	4150	4155	4155	4150	6
396	20250116	115700	394538970	4155	4155	4155	4155	4
397	20250116	115600	394522350	4150	4155	4155	4150	184
398	20250116	115500	393758590	4150	4155	4155	4150	287
399	20250116	115400	392567515	4150	4150	4150	4150	54
400	20250116	115300	392343415	4155	4150	4155	4150	6
401	20250116	115200	392318490	4155	4150	4155	4150	86
402	20250116	115100	391961565	4155	4150	4155	4150	6
403	20250116	115000	391936640	4150	4155	4155	4150	28
404	20250116	114900	391820415	4150	4150	4150	4150	1
405	20250116	114800	391816265	4155	4150	4155	4145	373
406	20250116	114700	390269320	4155	4155	4160	4155	260
407	20250116	114600	389189000	4160	4160	4160	4160	5
408	20250116	114500	389168200	4155	4160	4160	4155	70
409	20250116	114400	388877325	4155	4160	4160	4155	96
410	20250116	114300	388478420	4155	4160	4160	4155	6
411	20250116	114200	388453465	4155	4155	4155	4155	100
412	20250116	114100	388037965	4160	4155	4160	4155	6
413	20250116	114000	388013010	4160	4160	4160	4160	5
414	20250116	113900	387992210	4155	4160	4160	4155	7
415	20250116	113800	387963100	4160	4160	4160	4160	5
416	20250116	113700	387942300	4155	4155	4155	4155	895
417	20250116	113600	384223575	4150	4150	4150	4150	86
418	20250116	113500	383866675	4155	4150	4155	4150	187
419	20250116	113400	383090600	4155	4150	4155	4150	6
420	20250116	113300	383065675	4155	4155	4155	4155	5
421	20250116	113200	383044900	4150	4155	4155	4150	7
422	20250116	113100	383015825	4150	4155	4155	4150	125
423	20250116	113000	382497050	4150	4150	4150	4150	1
424	20250116	112900	382492900	4150	4150	4150	4150	24
425	20250116	112800	382393300	4145	4150	4155	4145	133
426	20250116	112700	381841330	4150	4155	4155	4150	1006
427	20250116	112600	377666400	4150	4155	4155	4150	9
428	20250116	112500	377629010	4155	4155	4155	4155	5
429	20250116	112400	377608235	4150	4150	4150	4150	2
430	20250116	112300	377599935	4150	4150	4150	4150	1142
431	20250116	112200	372860635	4150	4150	4155	4150	25
432	20250116	112100	372756860	4150	4150	4150	4150	0
433	20250116	112000	372756860	4150	4150	4150	4145	863
434	20250116	111900	369179210	4150	4150	4150	4150	0
435	20250116	111800	369179210	4150	4145	4150	4145	12
436	20250116	111700	369129445	4145	4150	4155	4145	27
437	20250116	111600	369017435	4150	4150	4150	4150	1
438	20250116	111500	369013285	4150	4140	4150	4140	3056
439	20250116	111400	356345070	4145	4145	4145	4145	123
440	20250116	111300	355835235	4145	4150	4150	4145	100
441	20250116	111200	355420530	4145	4140	4145	4140	2406
442	20250116	111100	345448430	4145	4140	4145	4140	7
443	20250116	111000	345419425	4145	4145	4145	4145	2239
444	20250116	110900	336138770	4145	4145	4145	4140	434
445	20250116	110800	334341090	4150	4150	4150	4150	5
446	20250116	110700	334320340	4145	4145	4145	4145	1
447	20250116	110600	334316195	4145	4145	4150	4140	383
448	20250116	110500	332728245	4150	4145	4150	4145	74
449	20250116	110400	332421490	4150	4150	4150	4150	5
450	20250116	110300	332400740	4145	4145	4150	4145	87
451	20250116	110200	332040100	4145	4150	4150	4145	3054
452	20250116	110100	319381245	4145	4150	4150	4145	37
453	20250116	110000	319227700	4150	4145	4150	4145	85
454	20250116	105900	318875355	4145	4150	4150	4145	4011
455	20250116	105800	302229710	4155	4150	4155	4150	2302
456	20250116	105700	292676405	4150	4145	4150	4145	3237
457	20250116	105600	279257855	4150	4140	4150	4140	2150
458	20250116	105500	270345780	4145	4145	4145	4145	86
459	20250116	105400	269989310	4150	4145	4150	4140	725
460	20250116	105300	266983345	4150	4150	4150	4150	5
461	20250116	105200	266962595	4145	4145	4145	4145	1
462	20250116	105100	266958450	4145	4145	4145	4140	85
463	20250116	105000	266606135	4145	4145	4145	4140	170
464	20250116	104900	265901490	4140	4145	4145	4140	149
465	20250116	104800	265284480	4145	4145	4145	4140	196
466	20250116	104700	264472070	4150	4145	4150	4145	69
467	20250116	104600	264186040	4150	4145	4150	4145	6
468	20250116	104500	264161145	4145	4145	4150	4145	78
469	20250116	104400	263837810	4145	4150	4150	4145	1007
470	20250116	104300	259663765	4150	4150	4150	4150	1000
471	20250116	104200	255513765	4155	4155	4155	4155	66
472	20250116	104100	255239535	4155	4155	4155	4150	441
473	20250116	104000	253407840	4155	4155	4160	4155	68
474	20250116	103900	253125275	4160	4155	4160	4155	2142
475	20250116	103800	244225240	4155	4160	4160	4155	7
476	20250116	103700	244196125	4155	4155	4155	4155	65
477	20250116	103600	243926050	4160	4160	4160	4160	5
478	20250116	103500	243905250	4160	4155	4160	4155	196
479	20250116	103400	243090580	4160	4155	4160	4155	6808
480	20250116	103300	214803315	4155	4155	4160	4155	302
481	20250116	103200	213548485	4160	4160	4160	4160	61
482	20250116	103100	213294725	4155	4155	4155	4155	266
483	20250116	103000	212189495	4160	4155	4160	4155	39
484	20250116	102900	212027425	4160	4155	4160	4155	6
485	20250116	102800	212002470	4160	4160	4160	4160	138
486	20250116	102700	211428390	4160	4160	4160	4155	117
487	20250116	102600	210941845	4160	4160	4160	4160	792
488	20250116	102500	207647125	4155	4155	4155	4155	378
489	20250116	102400	206076535	4160	4155	4160	4155	53
490	20250116	102300	205856295	4160	4160	4160	4155	267
491	20250116	102200	204745580	4160	4160	4165	4160	116
492	20250116	102100	204262995	4160	4160	4165	4160	74
493	20250116	102000	203955075	4160	4165	4165	4160	38
494	20250116	101900	203796965	4165	4160	4165	4160	51
495	20250116	101800	203584800	4165	4160	4165	4160	72
496	20250116	101700	203285255	4165	4160	4165	4160	36
497	20250116	101600	203135470	4160	4160	4165	4160	112
498	20250116	101500	202669525	4160	4160	4165	4160	55
499	20250116	101400	202440705	4160	4160	4165	4160	39
500	20250116	101300	202278440	4160	4160	4160	4160	34
501	20250116	101200	202137000	4165	4160	4165	4160	41
502	20250116	101100	201966415	4165	4160	4165	4160	41
503	20250116	101000	201795830	4160	4165	4165	4160	43
504	20250116	100900	201616920	4160	4160	4165	4160	44
505	20250116	100800	201433855	4160	4165	4165	4160	37
506	20250116	100700	201279910	4165	4160	4165	4160	64
507	20250116	100600	201013445	4165	4160	4165	4160	35
508	20250116	100500	200867820	4160	4155	4160	4155	112
509	20250116	100400	200402275	4155	4155	4160	4155	79
510	20250116	100300	200074005	4155	4155	4160	4155	86
511	20250116	100200	199716640	4155	4150	4155	4150	82
512	20250116	100100	199376040	4150	4160	4185	4150	14340
513	20250116	100000	139496500	4145	4150	4155	4145	1335
514	20250116	095900	133959720	4150	4150	4155	4150	49
515	20250116	095800	133756365	4150	4150	4150	4150	0
516	20250116	095700	133756365	4150	4150	4150	4150	2
517	20250116	095600	133748065	4155	4155	4155	4155	0
518	20250116	095500	133748065	4155	4155	4155	4155	0
519	20250116	095400	133748065	4155	4155	4155	4155	1
520	20250116	095300	133743910	4150	4150	4150	4150	0
521	20250116	095200	133743910	4150	4160	4160	4150	135
522	20250116	095100	133183650	4150	4150	4150	4150	26
523	20250116	095000	133075750	4155	4155	4155	4155	1
524	20250116	094900	133071595	4165	4165	4165	4165	100
525	20250116	094800	132655095	4150	4150	4150	4150	0
526	20250116	094700	132655095	4150	4150	4150	4150	100
527	20250116	094600	132240095	4150	4150	4150	4150	1
528	20250116	094500	132235945	4165	4165	4165	4165	13
529	20250116	094400	132181800	4165	4165	4165	4165	2
530	20250116	094300	132173470	4155	4155	4155	4155	95
531	20250116	094200	131778745	4165	4165	4165	4150	4634
532	20250116	094100	112478975	4155	4165	4165	4155	52
533	20250116	094000	112262905	4160	4155	4160	4155	933
534	20250116	093900	108381645	4160	4160	4160	4160	73
535	20250116	093800	108077965	4155	4155	4155	4150	621
536	20250116	093700	105498945	4155	4155	4155	4155	50
537	20250116	093600	105291195	4155	4155	4155	4155	168
538	20250116	093500	104593155	4155	4155	4155	4155	30
539	20250116	093400	104468505	4155	4155	4155	4155	7
540	20250116	093300	104439420	4155	4155	4155	4155	44
541	20250116	093200	104256600	4155	4155	4155	4155	2
542	20250116	093100	104248290	4155	4155	4155	4150	254
543	20250116	093000	103193890	4150	4150	4150	4150	0
544	20250116	092900	103193890	4150	4150	4150	4150	995
545	20250116	092800	99064640	4150	4150	4150	4150	0
546	20250116	092700	99064640	4150	4150	4150	4150	773
547	20250116	092600	95856690	4150	4155	4155	4150	500
548	20250116	092500	93781580	4150	4155	4155	4150	235
549	20250116	092400	92805885	4155	4150	4155	4150	13
550	20250116	092300	92751875	4155	4150	4155	4150	156
551	20250116	092200	92103745	4150	4150	4150	4150	2273
552	20250116	092100	82670795	4135	4135	4135	4135	2
553	20250116	092000	82662525	4135	4140	4140	4135	337
554	20250116	091900	81268830	4150	4150	4150	4150	5
555	20250116	091800	81248080	4130	4130	4130	4130	0
556	20250116	091700	81248080	4130	4130	4130	4130	0
557	20250116	091600	81248080	4130	4135	4135	4130	1400
558	20250116	091500	75464080	4130	4130	4130	4130	400
559	20250116	091400	73812080	4130	4140	4140	4130	264
560	20250116	091300	72721460	4150	4150	4150	4150	3050
561	20250116	091200	60063960	4150	4155	4155	4135	169
562	20250116	091100	59361985	4155	4155	4155	4155	0
563	20250116	091000	59361985	4155	4150	4155	4150	298
564	20250116	090900	58124800	4125	4125	4125	4125	0
565	20250116	090800	58124800	4125	4150	4150	4120	10075
566	20250116	090700	16498820	4150	4155	4155	4150	371
567	20250116	090600	14957325	4175	4175	4175	4175	0
568	20250116	090500	14957325	4175	4155	4175	4155	138
569	20250116	090400	14382895	4155	4155	4155	4155	13
570	20250116	090300	14328880	4150	4150	4150	4150	400
571	20250116	090200	12668880	4150	4150	4150	4150	6
572	20250116	090100	12643980	4155	4155	4155	4155	255
573	20250116	090000	11584455	4180	4150	4180	4145	2789