KissMeData/053700/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	193700	271447430	4455	4455	4455	4455	200
3	20250109	193600	271447430	4455	4455	4455	4455	0
4	20250109	193500	271447430	4455	4455	4455	4455	0
5	20250109	193400	271447430	4455	4455	4455	4455	0
6	20250109	193300	271447430	4455	4455	4455	4455	0
7	20250109	193200	271447430	4455	4455	4455	4455	0
8	20250109	193100	271447430	4455	4455	4455	4455	0
9	20250109	193000	271447430	4455	4455	4455	4455	0
10	20250109	192900	271447430	4455	4455	4455	4455	0
11	20250109	192800	271447430	4455	4455	4455	4455	0
12	20250109	192700	271447430	4455	4455	4455	4455	0
13	20250109	192600	271447430	4455	4455	4455	4455	0
14	20250109	192500	271447430	4455	4455	4455	4455	0
15	20250109	192400	271447430	4455	4455	4455	4455	0
16	20250109	192300	271447430	4455	4455	4455	4455	0
17	20250109	192200	271447430	4455	4455	4455	4455	0
18	20250109	192100	271447430	4455	4455	4455	4455	0
19	20250109	192000	271447430	4455	4455	4455	4455	0
20	20250109	191900	271447430	4455	4455	4455	4455	0
21	20250109	191800	271447430	4455	4455	4455	4455	0
22	20250109	191700	271447430	4455	4455	4455	4455	0
23	20250109	191600	271447430	4455	4455	4455	4455	0
24	20250109	191500	271447430	4455	4455	4455	4455	0
25	20250109	191400	271447430	4455	4455	4455	4455	0
26	20250109	191300	271447430	4455	4455	4455	4455	0
27	20250109	191200	271447430	4455	4455	4455	4455	0
28	20250109	191100	271447430	4455	4455	4455	4455	0
29	20250109	191000	271447430	4455	4455	4455	4455	0
30	20250109	190900	271447430	4455	4455	4455	4455	0
31	20250109	190800	271447430	4455	4455	4455	4455	0
32	20250109	190700	271447430	4455	4455	4455	4455	200
33	20250109	190600	271447430	4455	4455	4455	4455	0
34	20250109	190500	271447430	4455	4455	4455	4455	0
35	20250109	190400	271447430	4455	4455	4455	4455	0
36	20250109	190300	271447430	4455	4455	4455	4455	0
37	20250109	190200	271447430	4455	4455	4455	4455	0
38	20250109	190100	271447430	4455	4455	4455	4455	0
39	20250109	190000	271447430	4455	4455	4455	4455	0
40	20250109	185900	271447430	4455	4455	4455	4455	0
41	20250109	185800	271447430	4455	4455	4455	4455	0
42	20250109	185700	271447430	4455	4455	4455	4455	0
43	20250109	185600	271447430	4455	4455	4455	4455	0
44	20250109	185500	271447430	4455	4455	4455	4455	0
45	20250109	185400	271447430	4455	4455	4455	4455	0
46	20250109	185300	271447430	4455	4455	4455	4455	0
47	20250109	185200	271447430	4455	4455	4455	4455	0
48	20250109	185100	271447430	4455	4455	4455	4455	0
49	20250109	185000	271447430	4455	4455	4455	4455	0
50	20250109	184900	271447430	4455	4455	4455	4455	0
51	20250109	184800	271447430	4455	4455	4455	4455	0
52	20250109	184700	271447430	4455	4455	4455	4455	0
53	20250109	184600	271447430	4455	4455	4455	4455	0
54	20250109	184500	271447430	4455	4455	4455	4455	0
55	20250109	184400	271447430	4455	4455	4455	4455	0
56	20250109	184300	271447430	4455	4455	4455	4455	0
57	20250109	184200	271447430	4455	4455	4455	4455	0
58	20250109	184100	271447430	4455	4455	4455	4455	0
59	20250109	184000	271447430	4455	4455	4455	4455	0
60	20250109	183900	271447430	4455	4455	4455	4455	0
61	20250109	183800	271447430	4455	4455	4455	4455	0
62	20250109	183700	271447430	4455	4455	4455	4455	200
63	20250109	183600	271447430	4455	4455	4455	4455	0
64	20250109	183500	271447430	4455	4455	4455	4455	0
65	20250109	183400	271447430	4455	4455	4455	4455	0
66	20250109	183300	271447430	4455	4455	4455	4455	0
67	20250109	183200	271447430	4455	4455	4455	4455	0
68	20250109	183100	271447430	4455	4455	4455	4455	0
69	20250109	183000	271447430	4455	4455	4455	4455	0
70	20250109	182900	271447430	4455	4455	4455	4455	0
71	20250109	182800	271447430	4455	4455	4455	4455	0
72	20250109	182700	271447430	4455	4455	4455	4455	0
73	20250109	182600	271447430	4455	4455	4455	4455	0
74	20250109	182500	271447430	4455	4455	4455	4455	0
75	20250109	182400	271447430	4455	4455	4455	4455	0
76	20250109	182300	271447430	4455	4455	4455	4455	0
77	20250109	182200	271447430	4455	4455	4455	4455	0
78	20250109	182100	271447430	4455	4455	4455	4455	0
79	20250109	182000	271447430	4455	4455	4455	4455	0
80	20250109	181900	271447430	4455	4455	4455	4455	0
81	20250109	181800	271447430	4455	4455	4455	4455	0
82	20250109	181700	271447430	4455	4455	4455	4455	0
83	20250109	181600	271447430	4455	4455	4455	4455	0
84	20250109	181500	271447430	4455	4455	4455	4455	0
85	20250109	181400	271447430	4455	4455	4455	4455	0
86	20250109	181300	271447430	4455	4455	4455	4455	0
87	20250109	181200	271447430	4455	4455	4455	4455	0
88	20250109	181100	271447430	4455	4455	4455	4455	0
89	20250109	181000	271447430	4455	4455	4455	4455	0
90	20250109	180900	271447430	4455	4455	4455	4455	0
91	20250109	180800	271447430	4455	4455	4455	4455	0
92	20250109	180700	271447430	4455	4455	4455	4455	200
93	20250109	180600	271447430	4455	4455	4455	4455	0
94	20250109	180500	271447430	4455	4455	4455	4455	0
95	20250109	180400	271447430	4455	4455	4455	4455	0
96	20250109	180300	271447430	4455	4455	4455	4455	0
97	20250109	180200	271447430	4455	4455	4455	4455	0
98	20250109	180100	271447430	4455	4455	4455	4455	0
99	20250109	180000	271447430	4455	4455	4455	4455	0
100	20250109	175900	271447430	4455	4455	4455	4455	0
101	20250109	175800	271447430	4455	4455	4455	4455	0
102	20250109	175700	271447430	4455	4455	4455	4455	0
103	20250109	175600	271447430	4455	4455	4455	4455	0
104	20250109	175500	271447430	4455	4455	4455	4455	0
105	20250109	175400	271447430	4455	4455	4455	4455	0
106	20250109	175300	271447430	4455	4455	4455	4455	0
107	20250109	175200	271447430	4455	4455	4455	4455	0
108	20250109	175100	271447430	4455	4455	4455	4455	0
109	20250109	175000	271447430	4455	4455	4455	4455	0
110	20250109	174900	271447430	4455	4455	4455	4455	0
111	20250109	174800	271447430	4455	4455	4455	4455	0
112	20250109	174700	271447430	4455	4455	4455	4455	0
113	20250109	174600	271447430	4455	4455	4455	4455	0
114	20250109	174500	271447430	4455	4455	4455	4455	0
115	20250109	174400	271447430	4455	4455	4455	4455	0
116	20250109	174300	271447430	4455	4455	4455	4455	0
117	20250109	174200	271447430	4455	4455	4455	4455	0
118	20250109	174100	271447430	4455	4455	4455	4455	0
119	20250109	174000	271447430	4455	4455	4455	4455	0
120	20250109	173900	271447430	4455	4455	4455	4455	0
121	20250109	173800	271447430	4455	4455	4455	4455	0
122	20250109	173700	271447430	4455	4455	4455	4455	200
123	20250109	173600	271447430	4455	4455	4455	4455	0
124	20250109	173500	271447430	4455	4455	4455	4455	0
125	20250109	173400	271447430	4455	4455	4455	4455	0
126	20250109	173300	271447430	4455	4455	4455	4455	0
127	20250109	173200	271447430	4455	4455	4455	4455	0
128	20250109	173100	271447430	4455	4455	4455	4455	0
129	20250109	173000	271447430	4455	4455	4455	4455	0
130	20250109	172900	271447430	4455	4455	4455	4455	0
131	20250109	172800	271447430	4455	4455	4455	4455	0
132	20250109	172700	271447430	4455	4455	4455	4455	0
133	20250109	172600	271447430	4455	4455	4455	4455	0
134	20250109	172500	271447430	4455	4455	4455	4455	0
135	20250109	172400	271447430	4455	4455	4455	4455	0
136	20250109	172300	271447430	4455	4455	4455	4455	0
137	20250109	172200	271447430	4455	4455	4455	4455	0
138	20250109	172100	271447430	4455	4455	4455	4455	0
139	20250109	172000	271447430	4455	4455	4455	4455	0
140	20250109	171900	271447430	4455	4455	4455	4455	0
141	20250109	171800	271447430	4455	4455	4455	4455	0
142	20250109	171700	271447430	4455	4455	4455	4455	0
143	20250109	171600	271447430	4455	4455	4455	4455	0
144	20250109	171500	271447430	4455	4455	4455	4455	0
145	20250109	171400	271447430	4455	4455	4455	4455	0
146	20250109	171300	271447430	4455	4455	4455	4455	0
147	20250109	171200	271447430	4455	4455	4455	4455	0
148	20250109	171100	271447430	4455	4455	4455	4455	0
149	20250109	171000	271447430	4455	4455	4455	4455	0
150	20250109	170900	271447430	4455	4455	4455	4455	0
151	20250109	170800	271447430	4455	4455	4455	4455	0
152	20250109	170700	271447430	4455	4455	4455	4455	200
153	20250109	170600	271447430	4455	4455	4455	4455	0
154	20250109	170500	271447430	4455	4455	4455	4455	0
155	20250109	170400	271447430	4455	4455	4455	4455	0
156	20250109	170300	271447430	4455	4455	4455	4455	0
157	20250109	170200	271447430	4455	4455	4455	4455	0
158	20250109	170100	271447430	4455	4455	4455	4455	0
159	20250109	170000	271447430	4455	4455	4455	4455	0
160	20250109	165900	271447430	4455	4455	4455	4455	0
161	20250109	165800	271447430	4455	4455	4455	4455	0
162	20250109	165700	271447430	4455	4455	4455	4455	0
163	20250109	165600	271447430	4455	4455	4455	4455	0
164	20250109	165500	271447430	4455	4455	4455	4455	0
165	20250109	165400	271447430	4455	4455	4455	4455	0
166	20250109	165300	271447430	4455	4455	4455	4455	0
167	20250109	165200	271447430	4455	4455	4455	4455	0
168	20250109	165100	271447430	4455	4455	4455	4455	0
169	20250109	165000	271447430	4455	4455	4455	4455	0
170	20250109	164900	271447430	4455	4455	4455	4455	0
171	20250109	164800	271447430	4455	4455	4455	4455	0
172	20250109	164700	271447430	4455	4455	4455	4455	0
173	20250109	164600	271447430	4455	4455	4455	4455	0
174	20250109	164500	271447430	4455	4455	4455	4455	0
175	20250109	164400	271447430	4455	4455	4455	4455	0
176	20250109	164300	271447430	4455	4455	4455	4455	0
177	20250109	164200	271447430	4455	4455	4455	4455	0
178	20250109	164100	271447430	4455	4455	4455	4455	0
179	20250109	164000	271447430	4455	4455	4455	4455	0
180	20250109	163900	271447430	4455	4455	4455	4455	0
181	20250109	163800	271447430	4455	4455	4455	4455	0
182	20250109	163700	271447430	4455	4455	4455	4455	200
183	20250109	163600	271447430	4455	4455	4455	4455	0
184	20250109	163500	271447430	4455	4455	4455	4455	0
185	20250109	163400	271447430	4455	4455	4455	4455	0
186	20250109	163300	271447430	4455	4455	4455	4455	0
187	20250109	163200	271447430	4455	4455	4455	4455	0
188	20250109	163100	271447430	4455	4455	4455	4455	0
189	20250109	163000	271447430	4455	4455	4455	4455	0
190	20250109	162900	271447430	4455	4455	4455	4455	0
191	20250109	162800	271447430	4455	4455	4455	4455	0
192	20250109	162700	271447430	4455	4455	4455	4455	0
193	20250109	162600	271447430	4455	4455	4455	4455	0
194	20250109	162500	271447430	4455	4455	4455	4455	0
195	20250109	162400	271447430	4455	4455	4455	4455	0
196	20250109	162300	271447430	4455	4455	4455	4455	0
197	20250109	162200	271447430	4455	4455	4455	4455	0
198	20250109	162100	271447430	4455	4455	4455	4455	0
199	20250109	162000	271447430	4455	4455	4455	4455	0
200	20250109	161900	271447430	4455	4455	4455	4455	0
201	20250109	161800	271447430	4455	4455	4455	4455	0
202	20250109	161700	271447430	4455	4455	4455	4455	0
203	20250109	161600	271447430	4455	4455	4455	4455	0
204	20250109	161500	271447430	4455	4455	4455	4455	0
205	20250109	161400	271447430	4455	4455	4455	4455	0
206	20250109	161300	271447430	4455	4455	4455	4455	0
207	20250109	161200	271447430	4455	4455	4455	4455	0
208	20250109	161100	271447430	4455	4455	4455	4455	0
209	20250109	161000	271447430	4455	4455	4455	4455	0
210	20250109	160900	271447430	4455	4455	4455	4455	0
211	20250109	160800	271447430	4455	4455	4455	4455	0
212	20250109	160700	271447430	4455	4455	4455	4455	200
213	20250109	160600	271447430	4455	4455	4455	4455	0
214	20250109	160500	271447430	4455	4455	4455	4455	0
215	20250109	160400	271447430	4455	4455	4455	4455	0
216	20250109	160300	271447430	4455	4455	4455	4455	0
217	20250109	160200	271447430	4455	4455	4455	4455	0
218	20250109	160100	271447430	4455	4455	4455	4455	0
219	20250109	160000	271447430	4455	4455	4455	4455	0
220	20250109	155900	271447430	4455	4455	4455	4455	0
221	20250109	155800	271447430	4455	4455	4455	4455	0
222	20250109	155700	271447430	4455	4455	4455	4455	0
223	20250109	155600	271447430	4455	4455	4455	4455	0
224	20250109	155500	271447430	4455	4455	4455	4455	0
225	20250109	155400	271447430	4455	4455	4455	4455	0
226	20250109	155300	271447430	4455	4455	4455	4455	0
227	20250109	155200	271447430	4455	4455	4455	4455	0
228	20250109	155100	271447430	4455	4455	4455	4455	0
229	20250109	155000	271447430	4455	4455	4455	4455	0
230	20250109	154900	271447430	4455	4455	4455	4455	0
231	20250109	154800	271447430	4455	4455	4455	4455	0
232	20250109	154700	271447430	4455	4455	4455	4455	0
233	20250109	154600	271447430	4455	4455	4455	4455	0
234	20250109	154500	271447430	4455	4455	4455	4455	0
235	20250109	154400	271447430	4455	4455	4455	4455	0
236	20250109	154300	271447430	4455	4455	4455	4455	0
237	20250109	154200	271447430	4455	4455	4455	4455	0
238	20250109	154100	271447430	4455	4455	4455	4455	0
239	20250109	154000	271447430	4455	4455	4455	4455	0
240	20250109	153900	271447430	4455	4455	4455	4455	0
241	20250109	153800	271447430	4455	4455	4455	4455	0
242	20250109	153700	271447430	4455	4455	4455	4455	200
243	20250109	153600	271447430	4455	4455	4455	4455	0
244	20250109	153500	271447430	4455	4455	4455	4455	0
245	20250109	153400	271447430	4455	4455	4455	4455	0
246	20250109	153300	271447430	4455	4455	4455	4455	0
247	20250109	153200	271447430	4455	4455	4455	4455	0
248	20250109	153100	271447430	4455	4455	4455	4455	0
249	20250109	153000	271447430	4455	4455	4455	4455	200
250	20250109	152900	270556430	4475	4475	4475	4475	0
251	20250109	152800	270556430	4475	4475	4475	4475	0
252	20250109	152700	270556430	4475	4475	4475	4475	0
253	20250109	152600	270556430	4475	4475	4475	4475	0
254	20250109	152500	270556430	4475	4475	4475	4475	0
255	20250109	152400	270556430	4475	4475	4475	4475	0
256	20250109	152300	270556430	4475	4475	4475	4475	0
257	20250109	152200	270556430	4475	4475	4475	4475	0
258	20250109	152100	270556430	4475	4475	4475	4475	0
259	20250109	152000	270556430	4475	4475	4475	4475	0
260	20250109	151900	270556430	4475	4475	4475	4475	0
261	20250109	151800	270556430	4475	4475	4475	4475	0
262	20250109	151700	270556430	4475	4475	4475	4475	0
263	20250109	151600	270556430	4475	4475	4475	4475	3
264	20250109	151500	270543005	4445	4445	4445	4445	270
265	20250109	151400	269342855	4475	4475	4475	4475	1
266	20250109	151300	269338380	4445	4445	4445	4445	3
267	20250109	151200	269325045	4450	4450	4450	4450	300
268	20250109	151100	267990045	4450	4450	4450	4450	0
269	20250109	151000	267990045	4450	4475	4475	4450	1120
270	20250109	150900	263000545	4450	4450	4450	4450	0
271	20250109	150800	263000545	4450	4450	4450	4450	100
272	20250109	150700	262555545	4450	4475	4475	4450	113
273	20250109	150600	262052620	4475	4475	4475	4475	0
274	20250109	150500	262052620	4475	4475	4475	4475	0
275	20250109	150400	262052620	4475	4475	4475	4475	0
276	20250109	150300	262052620	4475	4475	4475	4475	51
277	20250109	150200	261824395	4450	4455	4455	4450	1344
278	20250109	150100	255841565	4455	4475	4475	4455	132
279	20250109	150000	255253465	4475	4475	4475	4475	2
280	20250109	145900	255244515	4450	4450	4450	4450	0
281	20250109	145800	255244515	4450	4465	4465	4450	1059
282	20250109	145700	250527980	4470	4475	4475	4470	23
283	20250109	145600	250425160	4475	4475	4475	4475	10
284	20250109	145500	250380410	4475	4460	4475	4460	2
285	20250109	145400	250371475	4455	4455	4455	4455	0
286	20250109	145300	250371475	4455	4455	4455	4455	0
287	20250109	145200	250371475	4455	4455	4455	4455	1221
288	20250109	145100	244931920	4455	4455	4455	4455	0
289	20250109	145000	244931920	4455	4470	4470	4455	450
290	20250109	144900	242926380	4485	4485	4485	4485	0
291	20250109	144800	242926380	4485	4485	4485	4485	1
292	20250109	144700	242921895	4485	4485	4485	4485	0
293	20250109	144600	242921895	4485	4485	4485	4485	0
294	20250109	144500	242921895	4485	4485	4485	4485	86
295	20250109	144400	242536185	4470	4470	4470	4470	0
296	20250109	144300	242536185	4470	4470	4470	4470	0
297	20250109	144200	242536185	4470	4485	4485	4470	28
298	20250109	144100	242410950	4475	4475	4475	4475	0
299	20250109	144000	242410950	4475	4475	4475	4475	22
300	20250109	143900	242312500	4470	4470	4470	4470	0
301	20250109	143800	242312500	4470	4470	4470	4470	0
302	20250109	143700	242312500	4470	4470	4470	4470	0
303	20250109	143600	242312500	4470	4470	4470	4470	0
304	20250109	143500	242312500	4470	4470	4470	4470	0
305	20250109	143400	242312500	4470	4470	4470	4470	0
306	20250109	143300	242312500	4470	4470	4470	4470	1
307	20250109	143200	242308030	4470	4470	4470	4470	0
308	20250109	143100	242308030	4470	4470	4470	4470	599
309	20250109	143000	239630500	4470	4470	4470	4470	132
310	20250109	142900	239040460	4475	4480	4480	4475	52
311	20250109	142800	238807550	4480	4480	4480	4480	0
312	20250109	142700	238807550	4480	4480	4480	4480	0
313	20250109	142600	238807550	4480	4480	4480	4480	0
314	20250109	142500	238807550	4480	4480	4480	4480	0
315	20250109	142400	238807550	4480	4480	4480	4480	804
316	20250109	142300	235205630	4495	4495	4495	4495	0
317	20250109	142200	235205630	4495	4495	4495	4495	1
318	20250109	142100	235201135	4480	4480	4480	4480	0
319	20250109	142000	235201135	4480	4480	4480	4480	50
320	20250109	141900	234977135	4495	4495	4495	4495	0
321	20250109	141800	234977135	4495	4495	4495	4495	0
322	20250109	141700	234977135	4495	4495	4495	4495	0
323	20250109	141600	234977135	4495	4495	4495	4495	4
324	20250109	141500	234959155	4495	4495	4495	4495	0
325	20250109	141400	234959155	4495	4495	4495	4495	1
326	20250109	141300	234954660	4480	4490	4490	4480	11
327	20250109	141200	234905320	4495	4495	4495	4495	1
328	20250109	141100	234900825	4480	4495	4495	4480	11
329	20250109	141000	234851530	4480	4480	4480	4480	0
330	20250109	140900	234851530	4480	4480	4480	4480	1001
331	20250109	140800	230367050	4495	4495	4495	4495	0
332	20250109	140700	230367050	4495	4495	4495	4495	0
333	20250109	140600	230367050	4495	4495	4495	4495	30
334	20250109	140500	230232200	4495	4495	4495	4495	1
335	20250109	140400	230227705	4485	4495	4495	4485	527
336	20250109	140300	227863985	4495	4495	4495	4495	0
337	20250109	140200	227863985	4495	4495	4495	4495	0
338	20250109	140100	227863985	4495	4495	4495	4495	0
339	20250109	140000	227863985	4495	4495	4495	4495	0
340	20250109	135900	227863985	4495	4495	4495	4495	0
341	20250109	135800	227863985	4495	4495	4495	4495	1
342	20250109	135700	227859490	4495	4495	4495	4495	0
343	20250109	135600	227859490	4495	4495	4495	4495	50
344	20250109	135500	227634740	4495	4495	4495	4495	0
345	20250109	135400	227634740	4495	4495	4495	4495	0
346	20250109	135300	227634740	4495	4505	4505	4495	5
347	20250109	135200	227612255	4490	4505	4505	4490	145
348	20250109	135100	226960455	4500	4500	4500	4500	471
349	20250109	135000	224840955	4500	4500	4500	4500	0
350	20250109	134900	224840955	4500	4500	4500	4500	0
351	20250109	134800	224840955	4500	4500	4500	4500	0
352	20250109	134700	224840955	4500	4500	4500	4500	0
353	20250109	134600	224840955	4500	4485	4500	4485	51
354	20250109	134500	224612205	4500	4500	4500	4500	10
355	20250109	134400	224567205	4500	4500	4500	4500	15
356	20250109	134300	224499705	4500	4500	4500	4500	5
357	20250109	134200	224477205	4500	4500	4500	4500	20
358	20250109	134100	224387205	4500	4500	4500	4500	0
359	20250109	134000	224387205	4500	4495	4500	4495	10
360	20250109	133900	224342230	4500	4500	4500	4500	3
361	20250109	133800	224328730	4500	4500	4500	4500	60
362	20250109	133700	224058730	4500	4500	4500	4500	1
363	20250109	133600	224054230	4490	4490	4490	4490	1035
364	20250109	133500	219407080	4500	4500	4500	4500	22
365	20250109	133400	219308080	4500	4500	4500	4500	1
366	20250109	133300	219303580	4495	4495	4495	4495	0
367	20250109	133200	219303580	4495	4490	4495	4490	3
368	20250109	133100	219290105	4485	4485	4485	4485	0
369	20250109	133000	219290105	4485	4485	4485	4485	0
370	20250109	132900	219290105	4485	4485	4485	4485	70
371	20250109	132800	218976155	4485	4485	4485	4485	0
372	20250109	132700	218976155	4485	4485	4485	4485	300
373	20250109	132600	217630655	4485	4485	4485	4485	10
374	20250109	132500	217585805	4485	4490	4490	4485	1325
375	20250109	132400	211642865	4490	4505	4505	4490	2903
376	20250109	132300	198598730	4510	4510	4510	4510	5
377	20250109	132200	198576180	4515	4515	4515	4515	0
378	20250109	132100	198576180	4515	4510	4515	4510	786
379	20250109	132000	195030820	4515	4515	4515	4515	0
380	20250109	131900	195030820	4515	4515	4515	4515	400
381	20250109	131800	193224820	4525	4525	4525	4525	0
382	20250109	131700	193224820	4525	4525	4525	4525	0
383	20250109	131600	193224820	4525	4525	4525	4525	30
384	20250109	131500	193089070	4520	4520	4520	4520	1462
385	20250109	131400	186480830	4510	4510	4510	4510	1256
386	20250109	131300	180816270	4520	4520	4520	4520	0
387	20250109	131200	180816270	4520	4520	4520	4520	1
388	20250109	131100	180811750	4520	4510	4520	4510	24
389	20250109	131000	180703290	4520	4520	4520	4520	0
390	20250109	130900	180703290	4520	4520	4520	4520	1000
391	20250109	130800	176183290	4510	4510	4510	4510	12
392	20250109	130700	176129170	4510	4510	4510	4510	0
393	20250109	130600	176129170	4510	4510	4510	4510	0
394	20250109	130500	176129170	4510	4510	4510	4510	135
395	20250109	130400	175520320	4500	4500	4500	4500	0
396	20250109	130300	175520320	4500	4500	4500	4500	75
397	20250109	130200	175182820	4500	4500	4500	4500	2637
398	20250109	130100	163316320	4510	4510	4510	4510	0
399	20250109	130000	163316320	4510	4510	4510	4510	5
400	20250109	125900	163293770	4520	4520	4520	4520	0
401	20250109	125800	163293770	4520	4520	4520	4520	0
402	20250109	125700	163293770	4520	4520	4520	4520	0
403	20250109	125600	163293770	4520	4520	4520	4520	107
404	20250109	125500	162810130	4520	4510	4520	4500	2255
405	20250109	125400	152629930	4510	4510	4510	4510	98
406	20250109	125300	152187950	4515	4515	4515	4515	0
407	20250109	125200	152187950	4515	4480	4515	4480	4995
408	20250109	125100	129712385	4480	4480	4480	4480	0
409	20250109	125000	129712385	4480	4480	4480	4480	15
410	20250109	124900	129645185	4470	4470	4470	4470	0
411	20250109	124800	129645185	4470	4470	4470	4470	0
412	20250109	124700	129645185	4470	4480	4480	4470	514
413	20250109	124600	127346140	4485	4485	4485	4485	5
414	20250109	124500	127323715	4485	4485	4485	4485	0
415	20250109	124400	127323715	4485	4485	4485	4485	5
416	20250109	124300	127301290	4480	4480	4480	4480	117
417	20250109	124200	126777130	4480	4480	4480	4480	0
418	20250109	124100	126777130	4480	4480	4480	4480	5
419	20250109	124000	126754730	4480	4480	4480	4480	0
420	20250109	123900	126754730	4480	4480	4480	4480	0
421	20250109	123800	126754730	4480	4480	4480	4480	0
422	20250109	123700	126754730	4480	4480	4480	4480	0
423	20250109	123600	126754730	4480	4480	4480	4480	242
424	20250109	123500	125670570	4480	4480	4480	4480	0
425	20250109	123400	125670570	4480	4480	4480	4480	2
426	20250109	123300	125661610	4480	4480	4480	4480	43
427	20250109	123200	125468970	4485	4485	4485	4485	0
428	20250109	123100	125468970	4485	4485	4485	4485	0
429	20250109	123000	125468970	4485	4485	4485	4485	6
430	20250109	122900	125442060	4480	4480	4480	4480	3
431	20250109	122800	125428620	4485	4485	4485	4485	0
432	20250109	122700	125428620	4485	4485	4485	4485	0
433	20250109	122600	125428620	4485	4485	4485	4485	0
434	20250109	122500	125428620	4485	4485	4485	4485	2
435	20250109	122400	125419650	4480	4480	4480	4480	420
436	20250109	122300	123538050	4480	4480	4480	4480	0
437	20250109	122200	123538050	4480	4480	4480	4480	1
438	20250109	122100	123533570	4470	4470	4470	4470	300
439	20250109	122000	122192570	4480	4480	4480	4480	50
440	20250109	121900	121968570	4480	4480	4480	4480	1
441	20250109	121800	121964090	4470	4470	4470	4470	1194
442	20250109	121700	116626910	4470	4470	4470	4470	9
443	20250109	121600	116586680	4470	4470	4470	4470	0
444	20250109	121500	116586680	4470	4470	4470	4470	0
445	20250109	121400	116586680	4470	4470	4470	4470	10
446	20250109	121300	116541980	4470	4470	4470	4470	40
447	20250109	121200	116363180	4480	4480	4480	4480	0
448	20250109	121100	116363180	4480	4475	4480	4475	9
449	20250109	121000	116322900	4480	4480	4480	4480	0
450	20250109	120900	116322900	4480	4480	4480	4480	1
451	20250109	120800	116318420	4475	4475	4475	4475	10
452	20250109	120700	116273670	4480	4480	4480	4480	30
453	20250109	120600	116139270	4480	4480	4480	4480	0
454	20250109	120500	116139270	4480	4480	4480	4480	0
455	20250109	120400	116139270	4480	4480	4480	4480	500
456	20250109	120300	113899270	4480	4480	4480	4480	111
457	20250109	120200	113401990	4480	4475	4480	4465	269
458	20250109	120100	112199285	4475	4475	4475	4475	223
459	20250109	120000	111201360	4475	4475	4475	4475	0
460	20250109	115900	111201360	4475	4475	4475	4475	0
461	20250109	115800	111201360	4475	4475	4475	4475	10
462	20250109	115700	111156610	4475	4475	4475	4475	1
463	20250109	115600	111152135	4470	4470	4470	4470	256
464	20250109	115500	110007815	4470	4470	4470	4470	0
465	20250109	115400	110007815	4470	4470	4470	4470	0
466	20250109	115300	110007815	4470	4470	4470	4470	0
467	20250109	115200	110007815	4470	4470	4470	4470	2
468	20250109	115100	109998875	4470	4470	4470	4470	0
469	20250109	115000	109998875	4470	4470	4470	4470	10
470	20250109	114900	109954175	4470	4470	4470	4470	0
471	20250109	114800	109954175	4470	4470	4470	4470	50
472	20250109	114700	109730675	4470	4470	4470	4470	145
473	20250109	114600	109082525	4470	4470	4470	4470	20
474	20250109	114500	108993125	4470	4470	4470	4470	166
475	20250109	114400	108251105	4465	4460	4465	4460	433
476	20250109	114300	106317775	4460	4460	4460	4460	1
477	20250109	114200	106313315	4455	4455	4455	4455	0
478	20250109	114100	106313315	4455	4455	4455	4455	0
479	20250109	114000	106313315	4455	4455	4455	4455	387
480	20250109	113900	104589230	4450	4450	4450	4450	200
481	20250109	113800	103699230	4455	4455	4455	4455	0
482	20250109	113700	103699230	4455	4455	4455	4455	0
483	20250109	113600	103699230	4455	4455	4455	4455	10
484	20250109	113500	103654680	4450	4450	4450	4450	5
485	20250109	113400	103632430	4455	4455	4455	4455	0
486	20250109	113300	103632430	4455	4455	4455	4455	0
487	20250109	113200	103632430	4455	4450	4455	4450	120
488	20250109	113100	103098230	4450	4450	4450	4450	5
489	20250109	113000	103075980	4450	4450	4450	4450	0
490	20250109	112900	103075980	4450	4450	4450	4450	0
491	20250109	112800	103075980	4450	4450	4450	4450	0
492	20250109	112700	103075980	4450	4450	4450	4450	41
493	20250109	112600	102893530	4450	4450	4450	4450	1238
494	20250109	112500	97384430	4450	4445	4450	4445	1285
495	20250109	112400	91667355	4445	4445	4445	4445	0
496	20250109	112300	91667355	4445	4445	4445	4445	0
497	20250109	112200	91667355	4445	4445	4445	4445	0
498	20250109	112100	91667355	4445	4445	4445	4445	1
499	20250109	112000	91662910	4450	4450	4450	4450	0
500	20250109	111900	91662910	4450	4450	4450	4450	2
501	20250109	111800	91654010	4450	4450	4450	4450	1
502	20250109	111700	91649560	4430	4430	4430	4430	0
503	20250109	111600	91649560	4430	4435	4435	4430	70
504	20250109	111500	91339210	4430	4430	4430	4430	0
505	20250109	111400	91339210	4430	4430	4430	4430	0
506	20250109	111300	91339210	4430	4430	4430	4430	0
507	20250109	111200	91339210	4430	4430	4430	4430	0
508	20250109	111100	91339210	4430	4430	4430	4430	0
509	20250109	111000	91339210	4430	4430	4430	4430	0
510	20250109	110900	91339210	4430	4430	4430	4430	0
511	20250109	110800	91339210	4430	4430	4430	4430	2
512	20250109	110700	91330350	4430	4430	4430	4430	0
513	20250109	110600	91330350	4430	4430	4430	4430	0
514	20250109	110500	91330350	4430	4430	4430	4430	7
515	20250109	110400	91299340	4430	4430	4430	4430	0
516	20250109	110300	91299340	4430	4430	4430	4430	36
517	20250109	110200	91139860	4455	4455	4455	4455	0
518	20250109	110100	91139860	4455	4455	4455	4455	0
519	20250109	110000	91139860	4455	4455	4455	4455	0
520	20250109	105900	91139860	4455	4455	4455	4455	120
521	20250109	105800	90605260	4430	4430	4430	4430	0
522	20250109	105700	90605260	4430	4430	4430	4430	0
523	20250109	105600	90605260	4430	4430	4430	4430	0
524	20250109	105500	90605260	4430	4430	4430	4430	0
525	20250109	105400	90605260	4430	4430	4430	4430	0
526	20250109	105300	90605260	4430	4430	4430	4430	0
527	20250109	105200	90605260	4430	4430	4430	4430	0
528	20250109	105100	90605260	4430	4430	4430	4430	0
529	20250109	105000	90605260	4430	4430	4430	4430	2951
530	20250109	104900	77532330	4430	4435	4435	4430	2528
531	20250109	104800	66329875	4440	4440	4440	4440	40
532	20250109	104700	66152275	4440	4440	4440	4440	600
533	20250109	104600	63488275	4440	4440	4440	4440	0
534	20250109	104500	63488275	4440	4450	4450	4440	200
535	20250109	104400	62599405	4455	4455	4455	4455	0
536	20250109	104300	62599405	4455	4455	4455	4455	0
537	20250109	104200	62599405	4455	4455	4455	4455	0
538	20250109	104100	62599405	4455	4455	4455	4455	10
539	20250109	104000	62554855	4455	4455	4455	4455	0
540	20250109	103900	62554855	4455	4455	4455	4455	0
541	20250109	103800	62554855	4455	4460	4460	4455	663
542	20250109	103700	59600190	4460	4460	4460	4460	0
543	20250109	103600	59600190	4460	4460	4460	4460	0
544	20250109	103500	59600190	4460	4460	4460	4460	46
545	20250109	103400	59395030	4460	4460	4460	4460	453
546	20250109	103300	57374650	4460	4460	4460	4460	2
547	20250109	103200	57365730	4455	4455	4455	4455	0
548	20250109	103100	57365730	4455	4455	4455	4455	0
549	20250109	103000	57365730	4455	4455	4455	4455	2
550	20250109	102900	57356820	4455	4455	4455	4455	0
551	20250109	102800	57356820	4455	4455	4455	4455	0
552	20250109	102700	57356820	4455	4455	4455	4455	1
553	20250109	102600	57352365	4465	4465	4465	4465	0
554	20250109	102500	57352365	4465	4465	4465	4465	0
555	20250109	102400	57352365	4465	4465	4465	4465	0
556	20250109	102300	57352365	4465	4465	4465	4465	0
557	20250109	102200	57352365	4465	4465	4465	4465	0
558	20250109	102100	57352365	4465	4465	4465	4465	0
559	20250109	102000	57352365	4465	4465	4465	4465	0
560	20250109	101900	57352365	4465	4460	4465	4460	745
561	20250109	101800	54026070	4460	4460	4460	4460	0
562	20250109	101700	54026070	4460	4460	4460	4460	0
563	20250109	101600	54026070	4460	4460	4460	4460	200
564	20250109	101500	53134070	4460	4460	4460	4460	74
565	20250109	101400	52804030	4460	4460	4460	4460	0
566	20250109	101300	52804030	4460	4460	4460	4460	0
567	20250109	101200	52804030	4460	4460	4460	4460	0
568	20250109	101100	52804030	4460	4460	4460	4460	0
569	20250109	101000	52804030	4460	4460	4460	4460	0
570	20250109	100900	52804030	4460	4460	4460	4460	1
571	20250109	100800	52799570	4450	4450	4450	4450	779
572	20250109	100700	49333020	4440	4440	4440	4440	1
573	20250109	100600	49328580	4450	4450	4450	4450	0
574	20250109	100500	49328580	4450	4450	4450	4450	0
575	20250109	100400	49328580	4450	4450	4450	4450	26
576	20250109	100300	49212880	4440	4440	4440	4440	80
577	20250109	100200	48857680	4450	4450	4450	4450	0
578	20250109	100100	48857680	4450	4450	4450	4450	1
579	20250109	100000	48853230	4450	4450	4450	4450	814
580	20250109	095900	45230930	4455	4450	4455	4450	906
581	20250109	095800	41197485	4450	4450	4450	4450	0
582	20250109	095700	41197485	4450	4450	4450	4450	0
583	20250109	095600	41197485	4450	4450	4450	4450	0
584	20250109	095500	41197485	4450	4450	4450	4450	100
585	20250109	095400	40752485	4435	4435	4435	4435	0
586	20250109	095300	40752485	4435	4435	4435	4435	1
587	20250109	095200	40748050	4435	4435	4435	4435	60
588	20250109	095100	40481950	4435	4435	4460	4435	945
589	20250109	095000	36283375	4460	4460	4460	4460	0
590	20250109	094900	36283375	4460	4460	4460	4460	1
591	20250109	094800	36278915	4435	4460	4460	4435	32
592	20250109	094700	36136945	4435	4435	4435	4435	0
593	20250109	094600	36136945	4435	4435	4435	4435	0
594	20250109	094500	36136945	4435	4435	4435	4435	0
595	20250109	094400	36136945	4435	4450	4450	4435	550
596	20250109	094300	33694070	4465	4465	4465	4465	0
597	20250109	094200	33694070	4465	4465	4465	4465	2
598	20250109	094100	33685140	4450	4450	4450	4450	0
599	20250109	094000	33685140	4450	4450	4450	4450	0
600	20250109	093900	33685140	4450	4445	4450	4445	428
601	20250109	093800	31782555	4465	4465	4465	4465	1
602	20250109	093700	31778090	4445	4445	4445	4445	1
603	20250109	093600	31773645	4465	4450	4465	4450	41
604	20250109	093500	31591180	4465	4460	4465	4460	62
605	20250109	093400	31314400	4465	4465	4465	4465	0
606	20250109	093300	31314400	4465	4465	4465	4465	1
607	20250109	093200	31309935	4460	4460	4460	4460	0
608	20250109	093100	31309935	4460	4460	4460	4460	0
609	20250109	093000	31309935	4460	4455	4470	4450	287
610	20250109	092900	30030700	4470	4470	4470	4470	1
611	20250109	092800	30026230	4455	4470	4470	4455	332
612	20250109	092700	28544170	4460	4460	4470	4460	72
613	20250109	092600	28222970	4460	4460	4460	4460	0
614	20250109	092500	28222970	4460	4460	4460	4460	10
615	20250109	092400	28178370	4460	4460	4460	4460	41
616	20250109	092300	27995510	4470	4470	4470	4470	0
617	20250109	092200	27995510	4470	4470	4470	4470	0
618	20250109	092100	27995510	4470	4450	4470	4450	1308
619	20250109	092000	22160510	4450	4460	4460	4450	195
620	20250109	091900	21291010	4450	4450	4450	4450	0
621	20250109	091800	21291010	4450	4450	4450	4450	1
622	20250109	091700	21286560	4445	4445	4445	4445	0
623	20250109	091600	21286560	4445	4445	4445	4445	0
624	20250109	091500	21286560	4445	4460	4460	4445	528
625	20250109	091400	18935790	4450	4450	4450	4450	1
626	20250109	091300	18931340	4460	4455	4460	4455	183
627	20250109	091200	18115680	4460	4460	4460	4460	114
628	20250109	091100	17607240	4460	4460	4460	4460	111
629	20250109	091000	17112180	4460	4460	4460	4460	72
630	20250109	090900	16791060	4460	4460	4460	4460	23
631	20250109	090800	16688480	4460	4470	4470	4460	145
632	20250109	090700	16041640	4470	4470	4470	4470	100
633	20250109	090600	15594640	4470	4460	4470	4460	630
634	20250109	090500	12783580	4460	4460	4460	4460	2
635	20250109	090400	12774660	4435	4435	4435	4435	49
636	20250109	090300	12557345	4440	4465	4465	4440	118
637	20250109	090200	12033400	4440	4450	4450	4440	671
638	20250109	090100	9047770	4455	4455	4455	4455	1746
639	20250109	090000	1269340	4470	4470	4470	4470	277