KissMeData/095700/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200700	552084030	5080	5080	5080	5080	1662
3	20250121	200600	552084030	5080	5080	5080	5080	0
4	20250121	200500	552084030	5080	5080	5080	5080	0
5	20250121	200400	552084030	5080	5080	5080	5080	0
6	20250121	200300	552084030	5080	5080	5080	5080	0
7	20250121	200200	552084030	5080	5080	5080	5080	0
8	20250121	200100	552084030	5080	5080	5080	5080	0
9	20250121	200000	552084030	5080	5080	5080	5080	0
10	20250121	195900	552084030	5080	5080	5080	5080	0
11	20250121	195800	552084030	5080	5080	5080	5080	0
12	20250121	195700	552084030	5080	5080	5080	5080	0
13	20250121	195600	552084030	5080	5080	5080	5080	0
14	20250121	195500	552084030	5080	5080	5080	5080	0
15	20250121	195400	552084030	5080	5080	5080	5080	0
16	20250121	195300	552084030	5080	5080	5080	5080	0
17	20250121	195200	552084030	5080	5080	5080	5080	0
18	20250121	195100	552084030	5080	5080	5080	5080	0
19	20250121	195000	552084030	5080	5080	5080	5080	0
20	20250121	194900	552084030	5080	5080	5080	5080	0
21	20250121	194800	552084030	5080	5080	5080	5080	0
22	20250121	194700	552084030	5080	5080	5080	5080	0
23	20250121	194600	552084030	5080	5080	5080	5080	0
24	20250121	194500	552084030	5080	5080	5080	5080	0
25	20250121	194400	552084030	5080	5080	5080	5080	0
26	20250121	194300	552084030	5080	5080	5080	5080	0
27	20250121	194200	552084030	5080	5080	5080	5080	0
28	20250121	194100	552084030	5080	5080	5080	5080	0
29	20250121	194000	552084030	5080	5080	5080	5080	0
30	20250121	193900	552084030	5080	5080	5080	5080	0
31	20250121	193800	552084030	5080	5080	5080	5080	0
32	20250121	193700	552084030	5080	5080	5080	5080	1662
33	20250121	193600	552084030	5080	5080	5080	5080	0
34	20250121	193500	552084030	5080	5080	5080	5080	0
35	20250121	193400	552084030	5080	5080	5080	5080	0
36	20250121	193300	552084030	5080	5080	5080	5080	0
37	20250121	193200	552084030	5080	5080	5080	5080	0
38	20250121	193100	552084030	5080	5080	5080	5080	0
39	20250121	193000	552084030	5080	5080	5080	5080	0
40	20250121	192900	552084030	5080	5080	5080	5080	0
41	20250121	192800	552084030	5080	5080	5080	5080	0
42	20250121	192700	552084030	5080	5080	5080	5080	0
43	20250121	192600	552084030	5080	5080	5080	5080	0
44	20250121	192500	552084030	5080	5080	5080	5080	0
45	20250121	192400	552084030	5080	5080	5080	5080	0
46	20250121	192300	552084030	5080	5080	5080	5080	0
47	20250121	192200	552084030	5080	5080	5080	5080	0
48	20250121	192100	552084030	5080	5080	5080	5080	0
49	20250121	192000	552084030	5080	5080	5080	5080	0
50	20250121	191900	552084030	5080	5080	5080	5080	0
51	20250121	191800	552084030	5080	5080	5080	5080	0
52	20250121	191700	552084030	5080	5080	5080	5080	0
53	20250121	191600	552084030	5080	5080	5080	5080	0
54	20250121	191500	552084030	5080	5080	5080	5080	0
55	20250121	191400	552084030	5080	5080	5080	5080	0
56	20250121	191300	552084030	5080	5080	5080	5080	0
57	20250121	191200	552084030	5080	5080	5080	5080	0
58	20250121	191100	552084030	5080	5080	5080	5080	0
59	20250121	191000	552084030	5080	5080	5080	5080	0
60	20250121	190900	552084030	5080	5080	5080	5080	0
61	20250121	190800	552084030	5080	5080	5080	5080	0
62	20250121	190700	552084030	5080	5080	5080	5080	1662
63	20250121	190600	552084030	5080	5080	5080	5080	0
64	20250121	190500	552084030	5080	5080	5080	5080	0
65	20250121	190400	552084030	5080	5080	5080	5080	0
66	20250121	190300	552084030	5080	5080	5080	5080	0
67	20250121	190200	552084030	5080	5080	5080	5080	0
68	20250121	190100	552084030	5080	5080	5080	5080	0
69	20250121	190000	552084030	5080	5080	5080	5080	0
70	20250121	185900	552084030	5080	5080	5080	5080	0
71	20250121	185800	552084030	5080	5080	5080	5080	0
72	20250121	185700	552084030	5080	5080	5080	5080	0
73	20250121	185600	552084030	5080	5080	5080	5080	0
74	20250121	185500	552084030	5080	5080	5080	5080	0
75	20250121	185400	552084030	5080	5080	5080	5080	0
76	20250121	185300	552084030	5080	5080	5080	5080	0
77	20250121	185200	552084030	5080	5080	5080	5080	0
78	20250121	185100	552084030	5080	5080	5080	5080	0
79	20250121	185000	552084030	5080	5080	5080	5080	0
80	20250121	184900	552084030	5080	5080	5080	5080	0
81	20250121	184800	552084030	5080	5080	5080	5080	0
82	20250121	184700	552084030	5080	5080	5080	5080	0
83	20250121	184600	552084030	5080	5080	5080	5080	0
84	20250121	184500	552084030	5080	5080	5080	5080	0
85	20250121	184400	552084030	5080	5080	5080	5080	0
86	20250121	184300	552084030	5080	5080	5080	5080	0
87	20250121	184200	552084030	5080	5080	5080	5080	0
88	20250121	184100	552084030	5080	5080	5080	5080	0
89	20250121	184000	552084030	5080	5080	5080	5080	0
90	20250121	183900	552084030	5080	5080	5080	5080	0
91	20250121	183800	552084030	5080	5080	5080	5080	0
92	20250121	183700	552084030	5080	5080	5080	5080	1662
93	20250121	183600	552084030	5080	5080	5080	5080	0
94	20250121	183500	552084030	5080	5080	5080	5080	0
95	20250121	183400	552084030	5080	5080	5080	5080	0
96	20250121	183300	552084030	5080	5080	5080	5080	0
97	20250121	183200	552084030	5080	5080	5080	5080	0
98	20250121	183100	552084030	5080	5080	5080	5080	0
99	20250121	183000	552084030	5080	5080	5080	5080	0
100	20250121	182900	552084030	5080	5080	5080	5080	0
101	20250121	182800	552084030	5080	5080	5080	5080	0
102	20250121	182700	552084030	5080	5080	5080	5080	0
103	20250121	182600	552084030	5080	5080	5080	5080	0
104	20250121	182500	552084030	5080	5080	5080	5080	0
105	20250121	182400	552084030	5080	5080	5080	5080	0
106	20250121	182300	552084030	5080	5080	5080	5080	0
107	20250121	182200	552084030	5080	5080	5080	5080	0
108	20250121	182100	552084030	5080	5080	5080	5080	0
109	20250121	182000	552084030	5080	5080	5080	5080	0
110	20250121	181900	552084030	5080	5080	5080	5080	0
111	20250121	181800	552084030	5080	5080	5080	5080	0
112	20250121	181700	552084030	5080	5080	5080	5080	0
113	20250121	181600	552084030	5080	5080	5080	5080	0
114	20250121	181500	552084030	5080	5080	5080	5080	0
115	20250121	181400	552084030	5080	5080	5080	5080	0
116	20250121	181300	552084030	5080	5080	5080	5080	0
117	20250121	181200	552084030	5080	5080	5080	5080	0
118	20250121	181100	552084030	5080	5080	5080	5080	0
119	20250121	181000	552084030	5080	5080	5080	5080	0
120	20250121	180900	552084030	5080	5080	5080	5080	0
121	20250121	180800	552084030	5080	5080	5080	5080	0
122	20250121	180700	552084030	5080	5080	5080	5080	1662
123	20250121	180600	552084030	5080	5080	5080	5080	0
124	20250121	180500	552084030	5080	5080	5080	5080	0
125	20250121	180400	552084030	5080	5080	5080	5080	0
126	20250121	180300	552084030	5080	5080	5080	5080	0
127	20250121	180200	552084030	5080	5080	5080	5080	0
128	20250121	180100	552084030	5080	5080	5080	5080	0
129	20250121	180000	552084030	5080	5080	5080	5080	0
130	20250121	175900	552084030	5080	5080	5080	5080	0
131	20250121	175800	552084030	5080	5080	5080	5080	0
132	20250121	175700	552084030	5080	5080	5080	5080	0
133	20250121	175600	552084030	5080	5080	5080	5080	0
134	20250121	175500	552084030	5080	5080	5080	5080	0
135	20250121	175400	552084030	5080	5080	5080	5080	0
136	20250121	175300	552084030	5080	5080	5080	5080	0
137	20250121	175200	552084030	5080	5080	5080	5080	0
138	20250121	175100	552084030	5080	5080	5080	5080	0
139	20250121	175000	552084030	5080	5080	5080	5080	0
140	20250121	174900	552084030	5080	5080	5080	5080	0
141	20250121	174800	552084030	5080	5080	5080	5080	0
142	20250121	174700	552084030	5080	5080	5080	5080	0
143	20250121	174600	552084030	5080	5080	5080	5080	0
144	20250121	174500	552084030	5080	5080	5080	5080	0
145	20250121	174400	552084030	5080	5080	5080	5080	0
146	20250121	174300	552084030	5080	5080	5080	5080	0
147	20250121	174200	552084030	5080	5080	5080	5080	0
148	20250121	174100	552084030	5080	5080	5080	5080	0
149	20250121	174000	552084030	5080	5080	5080	5080	0
150	20250121	173900	552084030	5080	5080	5080	5080	0
151	20250121	173800	552084030	5080	5080	5080	5080	0
152	20250121	173700	552084030	5080	5080	5080	5080	1662
153	20250121	173600	552084030	5080	5080	5080	5080	0
154	20250121	173500	552084030	5080	5080	5080	5080	0
155	20250121	173400	552084030	5080	5080	5080	5080	0
156	20250121	173300	552084030	5080	5080	5080	5080	0
157	20250121	173200	552084030	5080	5080	5080	5080	0
158	20250121	173100	552084030	5080	5080	5080	5080	0
159	20250121	173000	552084030	5080	5080	5080	5080	0
160	20250121	172900	552084030	5080	5080	5080	5080	0
161	20250121	172800	552084030	5080	5080	5080	5080	0
162	20250121	172700	552084030	5080	5080	5080	5080	0
163	20250121	172600	552084030	5080	5080	5080	5080	0
164	20250121	172500	552084030	5080	5080	5080	5080	0
165	20250121	172400	552084030	5080	5080	5080	5080	0
166	20250121	172300	552084030	5080	5080	5080	5080	0
167	20250121	172200	552084030	5080	5080	5080	5080	0
168	20250121	172100	552084030	5080	5080	5080	5080	0
169	20250121	172000	552084030	5080	5080	5080	5080	0
170	20250121	171900	552084030	5080	5080	5080	5080	0
171	20250121	171800	552084030	5080	5080	5080	5080	0
172	20250121	171700	552084030	5080	5080	5080	5080	0
173	20250121	171600	552084030	5080	5080	5080	5080	0
174	20250121	171500	552084030	5080	5080	5080	5080	0
175	20250121	171400	552084030	5080	5080	5080	5080	0
176	20250121	171300	552084030	5080	5080	5080	5080	0
177	20250121	171200	552084030	5080	5080	5080	5080	0
178	20250121	171100	552084030	5080	5080	5080	5080	0
179	20250121	171000	552084030	5080	5080	5080	5080	0
180	20250121	170900	552084030	5080	5080	5080	5080	0
181	20250121	170800	552084030	5080	5080	5080	5080	0
182	20250121	170700	552084030	5080	5080	5080	5080	1662
183	20250121	170600	552084030	5080	5080	5080	5080	0
184	20250121	170500	552084030	5080	5080	5080	5080	0
185	20250121	170400	552084030	5080	5080	5080	5080	0
186	20250121	170300	552084030	5080	5080	5080	5080	0
187	20250121	170200	552084030	5080	5080	5080	5080	0
188	20250121	170100	552084030	5080	5080	5080	5080	0
189	20250121	170000	552084030	5080	5080	5080	5080	0
190	20250121	165900	552084030	5080	5080	5080	5080	0
191	20250121	165800	552084030	5080	5080	5080	5080	0
192	20250121	165700	552084030	5080	5080	5080	5080	0
193	20250121	165600	552084030	5080	5080	5080	5080	0
194	20250121	165500	552084030	5080	5080	5080	5080	0
195	20250121	165400	552084030	5080	5080	5080	5080	0
196	20250121	165300	552084030	5080	5080	5080	5080	0
197	20250121	165200	552084030	5080	5080	5080	5080	0
198	20250121	165100	552084030	5080	5080	5080	5080	0
199	20250121	165000	552084030	5080	5080	5080	5080	0
200	20250121	164900	552084030	5080	5080	5080	5080	0
201	20250121	164800	552084030	5080	5080	5080	5080	0
202	20250121	164700	552084030	5080	5080	5080	5080	0
203	20250121	164600	552084030	5080	5080	5080	5080	0
204	20250121	164500	552084030	5080	5080	5080	5080	0
205	20250121	164400	552084030	5080	5080	5080	5080	0
206	20250121	164300	552084030	5080	5080	5080	5080	0
207	20250121	164200	552084030	5080	5080	5080	5080	0
208	20250121	164100	552084030	5080	5080	5080	5080	0
209	20250121	164000	552084030	5080	5080	5080	5080	0
210	20250121	163900	552084030	5080	5080	5080	5080	0
211	20250121	163800	552084030	5080	5080	5080	5080	0
212	20250121	163700	552084030	5080	5080	5080	5080	1662
213	20250121	163600	552084030	5080	5080	5080	5080	0
214	20250121	163500	552084030	5080	5080	5080	5080	0
215	20250121	163400	552084030	5080	5080	5080	5080	0
216	20250121	163300	552084030	5080	5080	5080	5080	0
217	20250121	163200	552084030	5080	5080	5080	5080	0
218	20250121	163100	552084030	5080	5080	5080	5080	0
219	20250121	163000	552084030	5080	5080	5080	5080	0
220	20250121	162900	552084030	5080	5080	5080	5080	0
221	20250121	162800	552084030	5080	5080	5080	5080	0
222	20250121	162700	552084030	5080	5080	5080	5080	0
223	20250121	162600	552084030	5080	5080	5080	5080	0
224	20250121	162500	552084030	5080	5080	5080	5080	0
225	20250121	162400	552084030	5080	5080	5080	5080	0
226	20250121	162300	552084030	5080	5080	5080	5080	0
227	20250121	162200	552084030	5080	5080	5080	5080	0
228	20250121	162100	552084030	5080	5080	5080	5080	0
229	20250121	162000	552084030	5080	5080	5080	5080	0
230	20250121	161900	552084030	5080	5080	5080	5080	0
231	20250121	161800	552084030	5080	5080	5080	5080	0
232	20250121	161700	552084030	5080	5080	5080	5080	0
233	20250121	161600	552084030	5080	5080	5080	5080	0
234	20250121	161500	552084030	5080	5080	5080	5080	0
235	20250121	161400	552084030	5080	5080	5080	5080	0
236	20250121	161300	552084030	5080	5080	5080	5080	0
237	20250121	161200	552084030	5080	5080	5080	5080	0
238	20250121	161100	552084030	5080	5080	5080	5080	0
239	20250121	161000	552084030	5080	5080	5080	5080	0
240	20250121	160900	552084030	5080	5080	5080	5080	0
241	20250121	160800	552084030	5080	5080	5080	5080	0
242	20250121	160700	552084030	5080	5080	5080	5080	1662
243	20250121	160600	552084030	5080	5080	5080	5080	0
244	20250121	160500	552084030	5080	5080	5080	5080	0
245	20250121	160400	552084030	5080	5080	5080	5080	0
246	20250121	160300	552084030	5080	5080	5080	5080	0
247	20250121	160200	552084030	5080	5080	5080	5080	0
248	20250121	160100	552084030	5080	5080	5080	5080	0
249	20250121	160000	552084030	5080	5080	5080	5080	0
250	20250121	155900	552084030	5080	5080	5080	5080	0
251	20250121	155800	552084030	5080	5080	5080	5080	0
252	20250121	155700	552084030	5080	5080	5080	5080	0
253	20250121	155600	552084030	5080	5080	5080	5080	0
254	20250121	155500	552084030	5080	5080	5080	5080	0
255	20250121	155400	552084030	5080	5080	5080	5080	0
256	20250121	155300	552084030	5080	5080	5080	5080	0
257	20250121	155200	552084030	5080	5080	5080	5080	0
258	20250121	155100	552084030	5080	5080	5080	5080	0
259	20250121	155000	552084030	5080	5080	5080	5080	0
260	20250121	154900	552084030	5080	5080	5080	5080	0
261	20250121	154800	552084030	5080	5080	5080	5080	0
262	20250121	154700	552084030	5080	5080	5080	5080	0
263	20250121	154600	552084030	5080	5080	5080	5080	0
264	20250121	154500	552084030	5080	5080	5080	5080	0
265	20250121	154400	552084030	5080	5080	5080	5080	0
266	20250121	154300	552084030	5080	5080	5080	5080	0
267	20250121	154200	552084030	5080	5080	5080	5080	0
268	20250121	154100	552084030	5080	5080	5080	5080	0
269	20250121	154000	552084030	5080	5080	5080	5080	0
270	20250121	153900	552084030	5080	5080	5080	5080	0
271	20250121	153800	552084030	5080	5080	5080	5080	0
272	20250121	153700	552084030	5080	5080	5080	5080	1662
273	20250121	153600	552084030	5080	5080	5080	5080	0
274	20250121	153500	552084030	5080	5080	5080	5080	0
275	20250121	153400	552084030	5080	5080	5080	5080	0
276	20250121	153300	552084030	5080	5080	5080	5080	0
277	20250121	153200	552084030	5080	5080	5080	5080	0
278	20250121	153100	552084030	5080	5080	5080	5080	0
279	20250121	153000	552084030	5080	5080	5080	5080	1662
280	20250121	152900	543641070	5080	5080	5080	5080	0
281	20250121	152800	543641070	5080	5080	5080	5080	0
282	20250121	152700	543641070	5080	5080	5080	5080	0
283	20250121	152600	543641070	5080	5080	5080	5080	0
284	20250121	152500	543641070	5080	5080	5080	5080	0
285	20250121	152400	543641070	5080	5080	5080	5080	0
286	20250121	152300	543641070	5080	5080	5080	5080	0
287	20250121	152200	543641070	5080	5080	5080	5080	0
288	20250121	152100	543641070	5080	5080	5080	5080	0
289	20250121	152000	543641070	5080	5080	5080	5080	0
290	20250121	151900	543641070	5080	5070	5080	5070	44
291	20250121	151800	543417800	5070	5070	5070	5070	0
292	20250121	151700	543417800	5070	5070	5070	5070	511
293	20250121	151600	540827030	5070	5080	5080	5070	20
294	20250121	151500	540725480	5080	5080	5080	5080	72
295	20250121	151400	540359720	5080	5070	5080	5070	609
296	20250121	151300	537266200	5070	5070	5070	5070	0
297	20250121	151200	537266200	5070	5080	5080	5070	246
298	20250121	151100	536016700	5070	5070	5070	5070	0
299	20250121	151000	536016700	5070	5070	5070	5070	508
300	20250121	150900	533441140	5080	5080	5080	5080	0
301	20250121	150800	533441140	5080	5080	5080	5080	1
302	20250121	150700	533436060	5070	5070	5070	5070	0
303	20250121	150600	533436060	5070	5070	5070	5070	0
304	20250121	150500	533436060	5070	5070	5070	5070	57
305	20250121	150400	533147070	5080	5080	5080	5080	2
306	20250121	150300	533136910	5070	5080	5080	5070	774
307	20250121	150200	529211130	5070	5080	5080	5070	1754
308	20250121	150100	520302810	5070	5070	5070	5070	0
309	20250121	150000	520302810	5070	5070	5070	5070	10
310	20250121	145900	520252110	5070	5080	5080	5070	20
311	20250121	145800	520150610	5070	5070	5070	5070	401
312	20250121	145700	518117540	5080	5080	5080	5080	0
313	20250121	145600	518117540	5080	5080	5080	5080	0
314	20250121	145500	518117540	5080	5080	5080	5080	2
315	20250121	145400	518107380	5080	5080	5080	5080	101
316	20250121	145300	517594300	5080	5080	5080	5080	0
317	20250121	145200	517594300	5080	5080	5080	5080	20
318	20250121	145100	517492700	5080	5080	5080	5080	0
319	20250121	145000	517492700	5080	5080	5080	5080	50
320	20250121	144900	517238700	5080	5080	5080	5080	196
321	20250121	144800	516243020	5080	5080	5080	5080	0
322	20250121	144700	516243020	5080	5080	5080	5080	5
323	20250121	144600	516217620	5090	5080	5090	5080	11
324	20250121	144500	516161640	5080	5080	5080	5080	210
325	20250121	144400	515094840	5080	5080	5080	5080	2
326	20250121	144300	515084680	5070	5070	5070	5070	0
327	20250121	144200	515084680	5070	5070	5070	5070	0
328	20250121	144100	515084680	5070	5070	5070	5070	0
329	20250121	144000	515084680	5070	5070	5070	5070	22
330	20250121	143900	514973140	5070	5070	5070	5070	0
331	20250121	143800	514973140	5070	5070	5070	5070	96
332	20250121	143700	514486420	5090	5090	5090	5090	0
333	20250121	143600	514486420	5090	5090	5090	5090	10
334	20250121	143500	514435520	5080	5080	5080	5080	501
335	20250121	143400	511890440	5080	5080	5080	5080	0
336	20250121	143300	511890440	5080	5080	5080	5080	0
337	20250121	143200	511890440	5080	5080	5080	5080	0
338	20250121	143100	511890440	5080	5070	5080	5070	51
339	20250121	143000	511631370	5080	5080	5080	5080	81
340	20250121	142900	511219890	5100	5100	5100	5100	0
341	20250121	142800	511219890	5100	5090	5100	5080	2030
342	20250121	142700	500900670	5090	5090	5090	5090	99
343	20250121	142600	500396760	5090	5090	5090	5090	1
344	20250121	142500	500391670	5090	5090	5090	5090	396
345	20250121	142400	498376030	5090	5090	5090	5090	109
346	20250121	142300	497821220	5090	5090	5090	5090	451
347	20250121	142200	495525630	5090	5090	5090	5090	1603
348	20250121	142100	487366360	5080	5080	5080	5080	105
349	20250121	142000	486832960	5080	5080	5080	5080	0
350	20250121	141900	486832960	5080	5080	5080	5080	0
351	20250121	141800	486832960	5080	5080	5080	5080	102
352	20250121	141700	486314800	5080	5080	5080	5080	2
353	20250121	141600	486304640	5080	5080	5080	5080	0
354	20250121	141500	486304640	5080	5080	5080	5080	100
355	20250121	141400	485796640	5080	5080	5080	5080	15
356	20250121	141300	485720440	5080	5080	5080	5080	6
357	20250121	141200	485689960	5080	5080	5080	5080	0
358	20250121	141100	485689960	5080	5080	5080	5080	100
359	20250121	141000	485181960	5070	5070	5070	5070	0
360	20250121	140900	485181960	5070	5070	5070	5070	300
361	20250121	140800	483660960	5090	5090	5090	5090	0
362	20250121	140700	483660960	5090	5080	5090	5080	900
363	20250121	140600	479085990	5060	5070	5070	5060	1400
364	20250121	140500	471999120	5060	5060	5060	5060	1
365	20250121	140400	471994060	5070	5070	5070	5070	0
366	20250121	140300	471994060	5070	5070	5070	5070	2
367	20250121	140200	471983920	5080	5080	5080	5080	1
368	20250121	140100	471978840	5080	5080	5080	5080	1
369	20250121	140000	471973760	5060	5070	5070	5060	1102
370	20250121	135900	466396990	5080	5080	5080	5070	902
371	20250121	135800	461822710	5090	5090	5090	5090	0
372	20250121	135700	461822710	5090	5090	5090	5090	0
373	20250121	135600	461822710	5090	5090	5090	5090	3
374	20250121	135500	461807440	5090	5090	5090	5090	10
375	20250121	135400	461756540	5080	5080	5080	5080	2001
376	20250121	135300	451591460	5070	5070	5070	5070	889
377	20250121	135200	447084230	5080	5080	5080	5080	2
378	20250121	135100	447074070	5090	5070	5090	5070	22
379	20250121	135000	446962510	5080	5080	5080	5080	2
380	20250121	134900	446952350	5100	5100	5100	5100	0
381	20250121	134800	446952350	5100	5100	5100	5100	0
382	20250121	134700	446952350	5100	5100	5100	5100	0
383	20250121	134600	446952350	5100	5100	5100	5100	0
384	20250121	134500	446952350	5100	5100	5100	5100	0
385	20250121	134400	446952350	5100	5100	5100	5100	0
386	20250121	134300	446952350	5100	5100	5100	5100	1
387	20250121	134200	446947250	5080	5080	5080	5080	2000
388	20250121	134100	436787250	5090	5090	5090	5090	377
389	20250121	134000	434868320	5100	5100	5100	5100	0
390	20250121	133900	434868320	5100	5100	5100	5100	0
391	20250121	133800	434868320	5100	5080	5100	5070	2850
392	20250121	133700	420405740	5100	5100	5100	5100	0
393	20250121	133600	420405740	5100	5100	5100	5100	0
394	20250121	133500	420405740	5100	5100	5100	5100	0
395	20250121	133400	420405740	5100	5100	5100	5100	0
396	20250121	133300	420405740	5100	5100	5100	5100	0
397	20250121	133200	420405740	5100	5100	5100	5100	0
398	20250121	133100	420405740	5100	5100	5100	5100	1
399	20250121	133000	420400640	5100	5100	5100	5100	0
400	20250121	132900	420400640	5100	5100	5100	5100	8
401	20250121	132800	420359840	5100	5100	5100	5100	17
402	20250121	132700	420273140	5100	5100	5100	5100	9
403	20250121	132600	420227240	5100	5090	5100	5090	6
404	20250121	132500	420196690	5080	5080	5080	5080	0
405	20250121	132400	420196690	5080	5080	5080	5080	0
406	20250121	132300	420196690	5080	5090	5090	5080	171
407	20250121	132200	419327970	5090	5090	5090	5090	15
408	20250121	132100	419251620	5090	5090	5090	5090	11
409	20250121	132000	419195630	5090	5090	5090	5090	300
410	20250121	131900	417668630	5090	5090	5090	5090	0
411	20250121	131800	417668630	5090	5090	5090	5090	0
412	20250121	131700	417668630	5090	5090	5090	5090	0
413	20250121	131600	417668630	5090	5090	5090	5090	0
414	20250121	131500	417668630	5090	5090	5090	5090	10
415	20250121	131400	417617730	5090	5090	5090	5090	93
416	20250121	131300	417144360	5090	5090	5090	5090	0
417	20250121	131200	417144360	5090	5090	5090	5080	620
418	20250121	131100	413991560	5090	5090	5090	5090	0
419	20250121	131000	413991560	5090	5090	5090	5090	0
420	20250121	130900	413991560	5090	5090	5090	5090	1
421	20250121	130800	413986470	5080	5080	5080	5080	310
422	20250121	130700	412411670	5090	5090	5090	5090	0
423	20250121	130600	412411670	5090	5090	5090	5090	0
424	20250121	130500	412411670	5090	5090	5090	5090	1
425	20250121	130400	412406580	5080	5080	5080	5080	0
426	20250121	130300	412406580	5080	5080	5080	5080	0
427	20250121	130200	412406580	5080	5080	5080	5080	60
428	20250121	130100	412101780	5080	5080	5080	5080	169
429	20250121	130000	411243260	5080	5080	5080	5080	4
430	20250121	125900	411222940	5070	5070	5070	5070	34
431	20250121	125800	411050560	5080	5080	5080	5080	3
432	20250121	125700	411035320	5080	5080	5080	5080	2364
433	20250121	125600	399026200	5090	5090	5090	5090	62
434	20250121	125500	398710620	5090	5090	5090	5090	0
435	20250121	125400	398710620	5090	5090	5090	5090	0
436	20250121	125300	398710620	5090	5090	5090	5090	0
437	20250121	125200	398710620	5090	5090	5090	5090	18
438	20250121	125100	398619000	5100	5100	5100	5100	0
439	20250121	125000	398619000	5100	5100	5100	5100	0
440	20250121	124900	398619000	5100	5100	5100	5100	0
441	20250121	124800	398619000	5100	5100	5100	5100	10
442	20250121	124700	398568000	5100	5100	5100	5100	0
443	20250121	124600	398568000	5100	5100	5100	5100	0
444	20250121	124500	398568000	5100	5100	5100	5100	0
445	20250121	124400	398568000	5100	5100	5100	5100	0
446	20250121	124300	398568000	5100	5100	5100	5100	100
447	20250121	124200	398058000	5110	5110	5110	5110	0
448	20250121	124100	398058000	5110	5100	5110	5100	100
449	20250121	124000	397547900	5100	5100	5100	5100	100
450	20250121	123900	397037900	5090	5090	5090	5090	10
451	20250121	123800	396987000	5080	5090	5090	5080	361
452	20250121	123700	395152910	5100	5080	5100	5080	32
453	20250121	123600	394990320	5080	5080	5080	5080	0
454	20250121	123500	394990320	5080	5080	5080	5080	0
455	20250121	123400	394990320	5080	5080	5080	5080	0
456	20250121	123300	394990320	5080	5090	5090	5080	271
457	20250121	123200	393611840	5090	5090	5090	5090	1
458	20250121	123100	393606750	5090	5090	5090	5090	100
459	20250121	123000	393097750	5090	5090	5090	5090	2
460	20250121	122900	393087570	5090	5090	5090	5090	0
461	20250121	122800	393087570	5090	5070	5090	5070	1400
462	20250121	122700	385975570	5070	5070	5070	5070	0
463	20250121	122600	385975570	5070	5070	5070	5070	5
464	20250121	122500	385950220	5090	5090	5090	5090	1
465	20250121	122400	385945130	5090	5090	5090	5090	1
466	20250121	122300	385940040	5070	5080	5080	5070	2300
467	20250121	122200	374270850	5080	5080	5080	5080	0
468	20250121	122100	374270850	5080	5080	5080	5080	0
469	20250121	122000	374270850	5080	5080	5080	5080	0
470	20250121	121900	374270850	5080	5080	5080	5080	0
471	20250121	121800	374270850	5080	5080	5080	5080	2
472	20250121	121700	374260690	5070	5080	5080	5070	1034
473	20250121	121600	369014050	5110	5110	5110	5110	0
474	20250121	121500	369014050	5110	5110	5110	5110	2
475	20250121	121400	369003830	5110	5110	5110	5110	0
476	20250121	121300	369003830	5110	5100	5110	5100	400
477	20250121	121200	366962940	5100	5100	5100	5100	100
478	20250121	121100	366452940	5100	5100	5100	5100	0
479	20250121	121000	366452940	5100	5100	5100	5100	100
480	20250121	120900	365942940	5100	5100	5100	5100	60
481	20250121	120800	365636940	5100	5080	5100	5070	3200
482	20250121	120700	349342680	5080	5080	5080	5080	145
483	20250121	120600	348606080	5090	5070	5090	5070	593
484	20250121	120500	345597570	5070	5070	5070	5070	0
485	20250121	120400	345597570	5070	5070	5070	5070	10
486	20250121	120300	345546870	5070	5070	5070	5070	56
487	20250121	120200	345262950	5060	5060	5060	5060	4
488	20250121	120100	345242710	5060	5070	5070	5060	3354
489	20250121	120000	328271270	5070	5070	5070	5070	1023
490	20250121	115900	323084660	5060	5090	5090	5060	9010
491	20250121	115800	277389580	5080	5080	5080	5080	85
492	20250121	115700	276957780	5080	5090	5090	5080	61
493	20250121	115600	276647400	5090	5090	5090	5080	7
494	20250121	115500	276611820	5080	5080	5080	5080	0
495	20250121	115400	276611820	5080	5080	5080	5080	119
496	20250121	115300	276007300	5080	5080	5080	5080	270
497	20250121	115200	274635700	5080	5090	5090	5080	102
498	20250121	115100	274117520	5090	5090	5090	5090	100
499	20250121	115000	273608520	5080	5090	5090	5080	544
500	20250121	114900	270844990	5080	5080	5080	5080	201
501	20250121	114800	269823910	5080	5080	5080	5080	0
502	20250121	114700	269823910	5080	5080	5080	5080	0
503	20250121	114600	269823910	5080	5080	5080	5080	8
504	20250121	114500	269783270	5090	5080	5090	5080	5
505	20250121	114400	269757860	5090	5090	5090	5090	0
506	20250121	114300	269757860	5090	5090	5090	5090	2
507	20250121	114200	269747680	5090	5090	5090	5080	29
508	20250121	114100	269600280	5080	5080	5080	5080	130
509	20250121	114000	268939880	5080	5080	5080	5080	15
510	20250121	113900	268863680	5080	5080	5080	5080	0
511	20250121	113800	268863680	5080	5080	5080	5080	116
512	20250121	113700	268274400	5090	5080	5090	5080	9
513	20250121	113600	268228660	5080	5080	5080	5080	0
514	20250121	113500	268228660	5080	5080	5080	5080	0
515	20250121	113400	268228660	5080	5080	5080	5080	0
516	20250121	113300	268228660	5080	5090	5090	5080	67
517	20250121	113200	267888170	5090	5090	5090	5090	10
518	20250121	113100	267837270	5090	5090	5090	5090	23
519	20250121	113000	267720200	5080	5080	5080	5080	0
520	20250121	112900	267720200	5080	5090	5090	5080	500
521	20250121	112800	265179200	5080	5080	5080	5080	0
522	20250121	112700	265179200	5080	5080	5080	5080	514
523	20250121	112600	262568080	5080	5070	5080	5070	327
524	20250121	112500	260910170	5070	5080	5080	5070	24
525	20250121	112400	260788390	5070	5070	5070	5070	0
526	20250121	112300	260788390	5070	5070	5070	5070	90
527	20250121	112200	260332090	5080	5080	5080	5080	2
528	20250121	112100	260321930	5080	5080	5080	5070	56
529	20250121	112000	260037950	5080	5080	5080	5080	0
530	20250121	111900	260037950	5080	5080	5080	5080	514
531	20250121	111800	257426830	5080	5080	5080	5080	0
532	20250121	111700	257426830	5080	5080	5080	5080	58
533	20250121	111600	257132190	5070	5080	5080	5070	202
534	20250121	111500	256108030	5080	5070	5080	5070	24
535	20250121	111400	255986290	5080	5080	5080	5080	51
536	20250121	111300	255727210	5080	5080	5080	5080	10
537	20250121	111200	255676410	5080	5080	5080	5080	40
538	20250121	111100	255473210	5070	5080	5080	5070	88
539	20250121	111000	255026340	5080	5080	5080	5080	29
540	20250121	110900	254879020	5080	5080	5080	5080	57
541	20250121	110800	254589460	5070	5070	5070	5070	101
542	20250121	110700	254077390	5070	5080	5080	5070	433
543	20250121	110600	251880080	5080	5080	5080	5080	2
544	20250121	110500	251869920	5080	5080	5080	5080	77
545	20250121	110400	251478760	5070	5070	5070	5070	233
546	20250121	110300	250297450	5070	5070	5070	5070	33
547	20250121	110200	250130140	5080	5090	5090	5080	5
548	20250121	110100	250104710	5090	5090	5090	5090	6
549	20250121	110000	250074170	5090	5080	5090	5080	134
550	20250121	105900	249393440	5080	5090	5090	5080	203
551	20250121	105800	248362170	5090	5090	5090	5090	40
552	20250121	105700	248158570	5090	5090	5090	5090	2
553	20250121	105600	248148390	5080	5080	5080	5080	0
554	20250121	105500	248148390	5080	5090	5090	5080	149
555	20250121	105400	247390980	5090	5090	5090	5090	1
556	20250121	105300	247385890	5090	5090	5090	5090	19
557	20250121	105200	247289180	5090	5090	5090	5090	28
558	20250121	105100	247146660	5090	5090	5090	5090	5
559	20250121	105000	247121210	5080	5080	5080	5080	0
560	20250121	104900	247121210	5080	5070	5080	5070	192
561	20250121	104800	246145980	5080	5070	5080	5070	163
562	20250121	104700	245318770	5070	5070	5080	5070	160
563	20250121	104600	244507420	5080	5080	5080	5080	0
564	20250121	104500	244507420	5080	5080	5080	5080	669
565	20250121	104400	241108900	5080	5080	5080	5080	18
566	20250121	104300	241017460	5080	5080	5080	5080	1325
567	20250121	104200	234286460	5090	5080	5090	5080	247
568	20250121	104100	233031200	5080	5080	5080	5080	388
569	20250121	104000	231060160	5080	5090	5090	5080	153
570	20250121	103900	230282890	5090	5090	5090	5090	20
571	20250121	103800	230181090	5080	5090	5090	5080	1722
572	20250121	103700	221422980	5090	5100	5100	5090	1675
573	20250121	103600	212896450	5100	5100	5100	5100	0
574	20250121	103500	212896450	5100	5100	5100	5100	301
575	20250121	103400	211361350	5090	5090	5090	5090	0
576	20250121	103300	211361350	5090	5090	5100	5090	128
577	20250121	103200	210709630	5090	5090	5090	5090	13
578	20250121	103100	210643460	5090	5090	5090	5090	10
579	20250121	103000	210592560	5100	5100	5100	5100	48
580	20250121	102900	210347760	5100	5090	5100	5090	166
581	20250121	102800	209502670	5090	5090	5090	5090	605
582	20250121	102700	206423220	5090	5100	5100	5090	91
583	20250121	102600	205959510	5100	5100	5100	5100	21
584	20250121	102500	205852410	5100	5100	5100	5100	208
585	20250121	102400	204791610	5100	5100	5100	5100	113
586	20250121	102300	204215310	5100	5100	5100	5100	473
587	20250121	102200	201803010	5110	5110	5110	5110	2
588	20250121	102100	201792790	5110	5100	5110	5100	482
589	20250121	102000	199334040	5100	5100	5100	5100	151
590	20250121	101900	198563940	5090	5090	5090	5090	96
591	20250121	101800	198075300	5100	5100	5100	5100	2103
592	20250121	101700	187350000	5100	5120	5120	5100	812
593	20250121	101600	183201380	5110	5110	5110	5110	0
594	20250121	101500	183201380	5110	5110	5110	5110	1
595	20250121	101400	183196270	5120	5120	5120	5120	62
596	20250121	101300	182878830	5120	5120	5120	5120	339
597	20250121	101200	181143150	5120	5120	5120	5120	10
598	20250121	101100	181091950	5120	5120	5120	5120	21
599	20250121	101000	180984430	5110	5120	5120	5110	264
600	20250121	100900	179635380	5120	5120	5120	5120	1
601	20250121	100800	179630260	5110	5110	5110	5110	19
602	20250121	100700	179533170	5130	5130	5130	5130	4
603	20250121	100600	179512650	5130	5130	5130	5130	12
604	20250121	100500	179451090	5130	5130	5130	5130	0
605	20250121	100400	179451090	5130	5130	5130	5130	205
606	20250121	100300	178399440	5130	5120	5130	5120	361
607	20250121	100200	176551110	5120	5120	5120	5120	16
608	20250121	100100	176469190	5120	5120	5120	5120	3
609	20250121	100000	176453830	5110	5130	5130	5110	1312
610	20250121	095900	169723290	5110	5110	5110	5110	1
611	20250121	095800	169718180	5110	5140	5140	5110	2284
612	20250121	095700	158019950	5140	5140	5140	5140	150
613	20250121	095600	157248950	5140	5140	5140	5140	1
614	20250121	095500	157243810	5140	5120	5140	5120	243
615	20250121	095400	155996090	5130	5130	5130	5130	250
616	20250121	095300	154713590	5140	5140	5140	5140	0
617	20250121	095200	154713590	5140	5140	5140	5140	17
618	20250121	095100	154626210	5140	5140	5140	5140	453
619	20250121	095000	152297790	5130	5130	5130	5130	1107
620	20250121	094900	146618880	5140	5140	5140	5140	619
621	20250121	094800	143437220	5150	5150	5150	5150	447
622	20250121	094700	141135170	5160	5160	5160	5160	1
623	20250121	094600	141130010	5150	5150	5150	5150	449
624	20250121	094500	138817660	5160	5160	5160	5160	4
625	20250121	094400	138797020	5160	5160	5160	5160	9
626	20250121	094300	138750580	5160	5170	5170	5160	423
627	20250121	094200	136567890	5160	5160	5160	5160	55
628	20250121	094100	136284090	5170	5170	5170	5170	28
629	20250121	094000	136139330	5160	5160	5160	5160	145
630	20250121	093900	135391130	5160	5160	5160	5160	500
631	20250121	093800	132811130	5170	5160	5170	5160	34
632	20250121	093700	132635680	5160	5140	5160	5140	1092
633	20250121	093600	127021480	5140	5150	5150	5140	1267
634	20250121	093500	120504090	5150	5150	5150	5150	619
635	20250121	093400	117316240	5150	5150	5150	5150	225
636	20250121	093300	116157490	5150	5150	5150	5150	110
637	20250121	093200	115590990	5150	5150	5150	5150	213
638	20250121	093100	114494040	5150	5150	5150	5150	421
639	20250121	093000	112325890	5160	5160	5160	5160	5
640	20250121	092900	112300090	5170	5170	5170	5160	204
641	20250121	092800	111246640	5180	5180	5180	5180	0
642	20250121	092700	111246640	5180	5190	5190	5180	97
643	20250121	092600	110744160	5200	5220	5220	5200	815
644	20250121	092500	106500990	5220	5230	5230	5220	707
645	20250121	092400	102808380	5230	5230	5240	5220	493
646	20250121	092300	100229990	5230	5230	5230	5230	102
647	20250121	092200	99696530	5230	5230	5230	5200	971
648	20250121	092100	94622380	5240	5210	5240	5210	1036
649	20250121	092000	89206530	5230	5210	5230	5200	1803
650	20250121	091900	79798960	5240	5240	5240	5210	614
651	20250121	091800	76583100	5240	5220	5240	5220	1119
652	20250121	091700	70735800	5230	5180	5230	5180	3447
653	20250121	091600	52757580	5200	5150	5200	5150	2592
654	20250121	091500	39327750	5140	5140	5140	5140	78
655	20250121	091400	38926830	5140	5140	5140	5140	87
656	20250121	091300	38479650	5140	5140	5140	5140	0
657	20250121	091200	38479650	5140	5150	5150	5140	101
658	20250121	091100	37960500	5140	5140	5140	5140	19
659	20250121	091000	37862840	5140	5140	5150	5140	397
660	20250121	090900	35822250	5130	5140	5140	5130	5
661	20250121	090800	35796560	5130	5120	5130	5120	4028
662	20250121	090700	15142590	5110	5120	5120	5110	53
663	20250121	090600	14871240	5130	5130	5130	5130	472
664	20250121	090500	12449880	5130	5130	5130	5130	0
665	20250121	090400	12449880	5130	5130	5130	5130	312
666	20250121	090300	10849320	5130	5120	5130	5100	641
667	20250121	090200	7565520	5130	5100	5130	5100	521
668	20250121	090100	4894670	5100	5100	5100	5100	334
669	20250121	090000	3191270	5100	5110	5110	5100	625