KissMeData/339770/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211700	276345020	5570	5570	5570	5570	498
3	20250113	211600	276345020	5570	5570	5570	5570	0
4	20250113	211500	276345020	5570	5570	5570	5570	0
5	20250113	211400	276345020	5570	5570	5570	5570	0
6	20250113	211300	276345020	5570	5570	5570	5570	0
7	20250113	211200	276345020	5570	5570	5570	5570	0
8	20250113	211100	276345020	5570	5570	5570	5570	0
9	20250113	211000	276345020	5570	5570	5570	5570	0
10	20250113	210900	276345020	5570	5570	5570	5570	0
11	20250113	210800	276345020	5570	5570	5570	5570	0
12	20250113	210700	276345020	5570	5570	5570	5570	0
13	20250113	210600	276345020	5570	5570	5570	5570	0
14	20250113	210500	276345020	5570	5570	5570	5570	0
15	20250113	210400	276345020	5570	5570	5570	5570	0
16	20250113	210300	276345020	5570	5570	5570	5570	0
17	20250113	210200	276345020	5570	5570	5570	5570	0
18	20250113	210100	276345020	5570	5570	5570	5570	0
19	20250113	210000	276345020	5570	5570	5570	5570	0
20	20250113	205900	276345020	5570	5570	5570	5570	0
21	20250113	205800	276345020	5570	5570	5570	5570	0
22	20250113	205700	276345020	5570	5570	5570	5570	0
23	20250113	205600	276345020	5570	5570	5570	5570	0
24	20250113	205500	276345020	5570	5570	5570	5570	0
25	20250113	205400	276345020	5570	5570	5570	5570	0
26	20250113	205300	276345020	5570	5570	5570	5570	0
27	20250113	205200	276345020	5570	5570	5570	5570	0
28	20250113	205100	276345020	5570	5570	5570	5570	0
29	20250113	205000	276345020	5570	5570	5570	5570	0
30	20250113	204900	276345020	5570	5570	5570	5570	0
31	20250113	204800	276345020	5570	5570	5570	5570	0
32	20250113	204700	276345020	5570	5570	5570	5570	498
33	20250113	204600	276345020	5570	5570	5570	5570	0
34	20250113	204500	276345020	5570	5570	5570	5570	0
35	20250113	204400	276345020	5570	5570	5570	5570	0
36	20250113	204300	276345020	5570	5570	5570	5570	0
37	20250113	204200	276345020	5570	5570	5570	5570	0
38	20250113	204100	276345020	5570	5570	5570	5570	0
39	20250113	204000	276345020	5570	5570	5570	5570	0
40	20250113	203900	276345020	5570	5570	5570	5570	0
41	20250113	203800	276345020	5570	5570	5570	5570	0
42	20250113	203700	276345020	5570	5570	5570	5570	0
43	20250113	203600	276345020	5570	5570	5570	5570	0
44	20250113	203500	276345020	5570	5570	5570	5570	0
45	20250113	203400	276345020	5570	5570	5570	5570	0
46	20250113	203300	276345020	5570	5570	5570	5570	0
47	20250113	203200	276345020	5570	5570	5570	5570	0
48	20250113	203100	276345020	5570	5570	5570	5570	0
49	20250113	203000	276345020	5570	5570	5570	5570	0
50	20250113	202900	276345020	5570	5570	5570	5570	0
51	20250113	202800	276345020	5570	5570	5570	5570	0
52	20250113	202700	276345020	5570	5570	5570	5570	0
53	20250113	202600	276345020	5570	5570	5570	5570	0
54	20250113	202500	276345020	5570	5570	5570	5570	0
55	20250113	202400	276345020	5570	5570	5570	5570	0
56	20250113	202300	276345020	5570	5570	5570	5570	0
57	20250113	202200	276345020	5570	5570	5570	5570	0
58	20250113	202100	276345020	5570	5570	5570	5570	0
59	20250113	202000	276345020	5570	5570	5570	5570	0
60	20250113	201900	276345020	5570	5570	5570	5570	0
61	20250113	201800	276345020	5570	5570	5570	5570	0
62	20250113	201700	276345020	5570	5570	5570	5570	498
63	20250113	201600	276345020	5570	5570	5570	5570	0
64	20250113	201500	276345020	5570	5570	5570	5570	0
65	20250113	201400	276345020	5570	5570	5570	5570	0
66	20250113	201300	276345020	5570	5570	5570	5570	0
67	20250113	201200	276345020	5570	5570	5570	5570	0
68	20250113	201100	276345020	5570	5570	5570	5570	0
69	20250113	201000	276345020	5570	5570	5570	5570	0
70	20250113	200900	276345020	5570	5570	5570	5570	0
71	20250113	200800	276345020	5570	5570	5570	5570	0
72	20250113	200700	276345020	5570	5570	5570	5570	0
73	20250113	200600	276345020	5570	5570	5570	5570	0
74	20250113	200500	276345020	5570	5570	5570	5570	0
75	20250113	200400	276345020	5570	5570	5570	5570	0
76	20250113	200300	276345020	5570	5570	5570	5570	0
77	20250113	200200	276345020	5570	5570	5570	5570	0
78	20250113	200100	276345020	5570	5570	5570	5570	0
79	20250113	200000	276345020	5570	5570	5570	5570	0
80	20250113	195900	276345020	5570	5570	5570	5570	0
81	20250113	195800	276345020	5570	5570	5570	5570	0
82	20250113	195700	276345020	5570	5570	5570	5570	0
83	20250113	195600	276345020	5570	5570	5570	5570	0
84	20250113	195500	276345020	5570	5570	5570	5570	0
85	20250113	195400	276345020	5570	5570	5570	5570	0
86	20250113	195300	276345020	5570	5570	5570	5570	0
87	20250113	195200	276345020	5570	5570	5570	5570	0
88	20250113	195100	276345020	5570	5570	5570	5570	0
89	20250113	195000	276345020	5570	5570	5570	5570	0
90	20250113	194900	276345020	5570	5570	5570	5570	0
91	20250113	194800	276345020	5570	5570	5570	5570	0
92	20250113	194700	276345020	5570	5570	5570	5570	498
93	20250113	194600	276345020	5570	5570	5570	5570	0
94	20250113	194500	276345020	5570	5570	5570	5570	0
95	20250113	194400	276345020	5570	5570	5570	5570	0
96	20250113	194300	276345020	5570	5570	5570	5570	0
97	20250113	194200	276345020	5570	5570	5570	5570	0
98	20250113	194100	276345020	5570	5570	5570	5570	0
99	20250113	194000	276345020	5570	5570	5570	5570	0
100	20250113	193900	276345020	5570	5570	5570	5570	0
101	20250113	193800	276345020	5570	5570	5570	5570	0
102	20250113	193700	276345020	5570	5570	5570	5570	0
103	20250113	193600	276345020	5570	5570	5570	5570	0
104	20250113	193500	276345020	5570	5570	5570	5570	0
105	20250113	193400	276345020	5570	5570	5570	5570	0
106	20250113	193300	276345020	5570	5570	5570	5570	0
107	20250113	193200	276345020	5570	5570	5570	5570	0
108	20250113	193100	276345020	5570	5570	5570	5570	0
109	20250113	193000	276345020	5570	5570	5570	5570	0
110	20250113	192900	276345020	5570	5570	5570	5570	0
111	20250113	192800	276345020	5570	5570	5570	5570	0
112	20250113	192700	276345020	5570	5570	5570	5570	0
113	20250113	192600	276345020	5570	5570	5570	5570	0
114	20250113	192500	276345020	5570	5570	5570	5570	0
115	20250113	192400	276345020	5570	5570	5570	5570	0
116	20250113	192300	276345020	5570	5570	5570	5570	0
117	20250113	192200	276345020	5570	5570	5570	5570	0
118	20250113	192100	276345020	5570	5570	5570	5570	0
119	20250113	192000	276345020	5570	5570	5570	5570	0
120	20250113	191900	276345020	5570	5570	5570	5570	0
121	20250113	191800	276345020	5570	5570	5570	5570	0
122	20250113	191700	276345020	5570	5570	5570	5570	498
123	20250113	191600	276345020	5570	5570	5570	5570	0
124	20250113	191500	276345020	5570	5570	5570	5570	0
125	20250113	191400	276345020	5570	5570	5570	5570	0
126	20250113	191300	276345020	5570	5570	5570	5570	0
127	20250113	191200	276345020	5570	5570	5570	5570	0
128	20250113	191100	276345020	5570	5570	5570	5570	0
129	20250113	191000	276345020	5570	5570	5570	5570	0
130	20250113	190900	276345020	5570	5570	5570	5570	0
131	20250113	190800	276345020	5570	5570	5570	5570	0
132	20250113	190700	276345020	5570	5570	5570	5570	0
133	20250113	190600	276345020	5570	5570	5570	5570	0
134	20250113	190500	276345020	5570	5570	5570	5570	0
135	20250113	190400	276345020	5570	5570	5570	5570	0
136	20250113	190300	276345020	5570	5570	5570	5570	0
137	20250113	190200	276345020	5570	5570	5570	5570	0
138	20250113	190100	276345020	5570	5570	5570	5570	0
139	20250113	190000	276345020	5570	5570	5570	5570	0
140	20250113	185900	276345020	5570	5570	5570	5570	0
141	20250113	185800	276345020	5570	5570	5570	5570	0
142	20250113	185700	276345020	5570	5570	5570	5570	0
143	20250113	185600	276345020	5570	5570	5570	5570	0
144	20250113	185500	276345020	5570	5570	5570	5570	0
145	20250113	185400	276345020	5570	5570	5570	5570	0
146	20250113	185300	276345020	5570	5570	5570	5570	0
147	20250113	185200	276345020	5570	5570	5570	5570	0
148	20250113	185100	276345020	5570	5570	5570	5570	0
149	20250113	185000	276345020	5570	5570	5570	5570	0
150	20250113	184900	276345020	5570	5570	5570	5570	0
151	20250113	184800	276345020	5570	5570	5570	5570	0
152	20250113	184700	276345020	5570	5570	5570	5570	498
153	20250113	184600	276345020	5570	5570	5570	5570	0
154	20250113	184500	276345020	5570	5570	5570	5570	0
155	20250113	184400	276345020	5570	5570	5570	5570	0
156	20250113	184300	276345020	5570	5570	5570	5570	0
157	20250113	184200	276345020	5570	5570	5570	5570	0
158	20250113	184100	276345020	5570	5570	5570	5570	0
159	20250113	184000	276345020	5570	5570	5570	5570	0
160	20250113	183900	276345020	5570	5570	5570	5570	0
161	20250113	183800	276345020	5570	5570	5570	5570	0
162	20250113	183700	276345020	5570	5570	5570	5570	0
163	20250113	183600	276345020	5570	5570	5570	5570	0
164	20250113	183500	276345020	5570	5570	5570	5570	0
165	20250113	183400	276345020	5570	5570	5570	5570	0
166	20250113	183300	276345020	5570	5570	5570	5570	0
167	20250113	183200	276345020	5570	5570	5570	5570	0
168	20250113	183100	276345020	5570	5570	5570	5570	0
169	20250113	183000	276345020	5570	5570	5570	5570	0
170	20250113	182900	276345020	5570	5570	5570	5570	0
171	20250113	182800	276345020	5570	5570	5570	5570	0
172	20250113	182700	276345020	5570	5570	5570	5570	0
173	20250113	182600	276345020	5570	5570	5570	5570	0
174	20250113	182500	276345020	5570	5570	5570	5570	0
175	20250113	182400	276345020	5570	5570	5570	5570	0
176	20250113	182300	276345020	5570	5570	5570	5570	0
177	20250113	182200	276345020	5570	5570	5570	5570	0
178	20250113	182100	276345020	5570	5570	5570	5570	0
179	20250113	182000	276345020	5570	5570	5570	5570	0
180	20250113	181900	276345020	5570	5570	5570	5570	0
181	20250113	181800	276345020	5570	5570	5570	5570	0
182	20250113	181700	276345020	5570	5570	5570	5570	498
183	20250113	181600	276345020	5570	5570	5570	5570	0
184	20250113	181500	276345020	5570	5570	5570	5570	0
185	20250113	181400	276345020	5570	5570	5570	5570	0
186	20250113	181300	276345020	5570	5570	5570	5570	0
187	20250113	181200	276345020	5570	5570	5570	5570	0
188	20250113	181100	276345020	5570	5570	5570	5570	0
189	20250113	181000	276345020	5570	5570	5570	5570	0
190	20250113	180900	276345020	5570	5570	5570	5570	0
191	20250113	180800	276345020	5570	5570	5570	5570	0
192	20250113	180700	276345020	5570	5570	5570	5570	0
193	20250113	180600	276345020	5570	5570	5570	5570	0
194	20250113	180500	276345020	5570	5570	5570	5570	0
195	20250113	180400	276345020	5570	5570	5570	5570	0
196	20250113	180300	276345020	5570	5570	5570	5570	0
197	20250113	180200	276345020	5570	5570	5570	5570	0
198	20250113	180100	276345020	5570	5570	5570	5570	0
199	20250113	180000	276345020	5570	5570	5570	5570	0
200	20250113	175900	276345020	5570	5570	5570	5570	0
201	20250113	175800	276345020	5570	5570	5570	5570	0
202	20250113	175700	276345020	5570	5570	5570	5570	0
203	20250113	175600	276345020	5570	5570	5570	5570	0
204	20250113	175500	276345020	5570	5570	5570	5570	0
205	20250113	175400	276345020	5570	5570	5570	5570	0
206	20250113	175300	276345020	5570	5570	5570	5570	0
207	20250113	175200	276345020	5570	5570	5570	5570	0
208	20250113	175100	276345020	5570	5570	5570	5570	0
209	20250113	175000	276345020	5570	5570	5570	5570	0
210	20250113	174900	276345020	5570	5570	5570	5570	0
211	20250113	174800	276345020	5570	5570	5570	5570	0
212	20250113	174700	276345020	5570	5570	5570	5570	498
213	20250113	174600	276345020	5570	5570	5570	5570	0
214	20250113	174500	276345020	5570	5570	5570	5570	0
215	20250113	174400	276345020	5570	5570	5570	5570	0
216	20250113	174300	276345020	5570	5570	5570	5570	0
217	20250113	174200	276345020	5570	5570	5570	5570	0
218	20250113	174100	276345020	5570	5570	5570	5570	0
219	20250113	174000	276345020	5570	5570	5570	5570	0
220	20250113	173900	276345020	5570	5570	5570	5570	0
221	20250113	173800	276345020	5570	5570	5570	5570	0
222	20250113	173700	276345020	5570	5570	5570	5570	0
223	20250113	173600	276345020	5570	5570	5570	5570	0
224	20250113	173500	276345020	5570	5570	5570	5570	0
225	20250113	173400	276345020	5570	5570	5570	5570	0
226	20250113	173300	276345020	5570	5570	5570	5570	0
227	20250113	173200	276345020	5570	5570	5570	5570	0
228	20250113	173100	276345020	5570	5570	5570	5570	0
229	20250113	173000	276345020	5570	5570	5570	5570	0
230	20250113	172900	276345020	5570	5570	5570	5570	0
231	20250113	172800	276345020	5570	5570	5570	5570	0
232	20250113	172700	276345020	5570	5570	5570	5570	0
233	20250113	172600	276345020	5570	5570	5570	5570	0
234	20250113	172500	276345020	5570	5570	5570	5570	0
235	20250113	172400	276345020	5570	5570	5570	5570	0
236	20250113	172300	276345020	5570	5570	5570	5570	0
237	20250113	172200	276345020	5570	5570	5570	5570	0
238	20250113	172100	276345020	5570	5570	5570	5570	0
239	20250113	172000	276345020	5570	5570	5570	5570	0
240	20250113	171900	276345020	5570	5570	5570	5570	0
241	20250113	171800	276345020	5570	5570	5570	5570	0
242	20250113	171700	276345020	5570	5570	5570	5570	498
243	20250113	171600	276345020	5570	5570	5570	5570	0
244	20250113	171500	276345020	5570	5570	5570	5570	0
245	20250113	171400	276345020	5570	5570	5570	5570	0
246	20250113	171300	276345020	5570	5570	5570	5570	0
247	20250113	171200	276345020	5570	5570	5570	5570	0
248	20250113	171100	276345020	5570	5570	5570	5570	0
249	20250113	171000	276345020	5570	5570	5570	5570	0
250	20250113	170900	276345020	5570	5570	5570	5570	0
251	20250113	170800	276345020	5570	5570	5570	5570	0
252	20250113	170700	276345020	5570	5570	5570	5570	0
253	20250113	170600	276345020	5570	5570	5570	5570	0
254	20250113	170500	276345020	5570	5570	5570	5570	0
255	20250113	170400	276345020	5570	5570	5570	5570	0
256	20250113	170300	276345020	5570	5570	5570	5570	0
257	20250113	170200	276345020	5570	5570	5570	5570	0
258	20250113	170100	276345020	5570	5570	5570	5570	0
259	20250113	170000	276345020	5570	5570	5570	5570	0
260	20250113	165900	276345020	5570	5570	5570	5570	0
261	20250113	165800	276345020	5570	5570	5570	5570	0
262	20250113	165700	276345020	5570	5570	5570	5570	0
263	20250113	165600	276345020	5570	5570	5570	5570	0
264	20250113	165500	276345020	5570	5570	5570	5570	0
265	20250113	165400	276345020	5570	5570	5570	5570	0
266	20250113	165300	276345020	5570	5570	5570	5570	0
267	20250113	165200	276345020	5570	5570	5570	5570	0
268	20250113	165100	276345020	5570	5570	5570	5570	0
269	20250113	165000	276345020	5570	5570	5570	5570	0
270	20250113	164900	276345020	5570	5570	5570	5570	0
271	20250113	164800	276345020	5570	5570	5570	5570	0
272	20250113	164700	276345020	5570	5570	5570	5570	498
273	20250113	164600	276345020	5570	5570	5570	5570	0
274	20250113	164500	276345020	5570	5570	5570	5570	0
275	20250113	164400	276345020	5570	5570	5570	5570	0
276	20250113	164300	276345020	5570	5570	5570	5570	0
277	20250113	164200	276345020	5570	5570	5570	5570	0
278	20250113	164100	276345020	5570	5570	5570	5570	0
279	20250113	164000	276345020	5570	5570	5570	5570	0
280	20250113	163900	276345020	5570	5570	5570	5570	0
281	20250113	163800	276345020	5570	5570	5570	5570	0
282	20250113	163700	276345020	5570	5570	5570	5570	0
283	20250113	163600	276345020	5570	5570	5570	5570	0
284	20250113	163500	276345020	5570	5570	5570	5570	0
285	20250113	163400	276345020	5570	5570	5570	5570	0
286	20250113	163300	276345020	5570	5570	5570	5570	0
287	20250113	163200	276345020	5570	5570	5570	5570	0
288	20250113	163100	276345020	5570	5570	5570	5570	0
289	20250113	163000	276345020	5570	5570	5570	5570	0
290	20250113	162900	276345020	5570	5570	5570	5570	0
291	20250113	162800	276345020	5570	5570	5570	5570	0
292	20250113	162700	276345020	5570	5570	5570	5570	0
293	20250113	162600	276345020	5570	5570	5570	5570	0
294	20250113	162500	276345020	5570	5570	5570	5570	0
295	20250113	162400	276345020	5570	5570	5570	5570	0
296	20250113	162300	276345020	5570	5570	5570	5570	0
297	20250113	162200	276345020	5570	5570	5570	5570	0
298	20250113	162100	276345020	5570	5570	5570	5570	0
299	20250113	162000	276345020	5570	5570	5570	5570	0
300	20250113	161900	276345020	5570	5570	5570	5570	0
301	20250113	161800	276345020	5570	5570	5570	5570	0
302	20250113	161700	276345020	5570	5570	5570	5570	498
303	20250113	161600	276345020	5570	5570	5570	5570	0
304	20250113	161500	276345020	5570	5570	5570	5570	0
305	20250113	161400	276345020	5570	5570	5570	5570	0
306	20250113	161300	276345020	5570	5570	5570	5570	0
307	20250113	161200	276345020	5570	5570	5570	5570	0
308	20250113	161100	276345020	5570	5570	5570	5570	0
309	20250113	161000	276345020	5570	5570	5570	5570	0
310	20250113	160900	276345020	5570	5570	5570	5570	0
311	20250113	160800	276345020	5570	5570	5570	5570	0
312	20250113	160700	276345020	5570	5570	5570	5570	0
313	20250113	160600	276345020	5570	5570	5570	5570	0
314	20250113	160500	276345020	5570	5570	5570	5570	0
315	20250113	160400	276345020	5570	5570	5570	5570	0
316	20250113	160300	276345020	5570	5570	5570	5570	0
317	20250113	160200	276345020	5570	5570	5570	5570	0
318	20250113	160100	276345020	5570	5570	5570	5570	0
319	20250113	160000	276345020	5570	5570	5570	5570	0
320	20250113	155900	276345020	5570	5570	5570	5570	0
321	20250113	155800	276345020	5570	5570	5570	5570	0
322	20250113	155700	276345020	5570	5570	5570	5570	0
323	20250113	155600	276345020	5570	5570	5570	5570	0
324	20250113	155500	276345020	5570	5570	5570	5570	0
325	20250113	155400	276345020	5570	5570	5570	5570	0
326	20250113	155300	276345020	5570	5570	5570	5570	0
327	20250113	155200	276345020	5570	5570	5570	5570	0
328	20250113	155100	276345020	5570	5570	5570	5570	0
329	20250113	155000	276345020	5570	5570	5570	5570	0
330	20250113	154900	276345020	5570	5570	5570	5570	0
331	20250113	154800	276345020	5570	5570	5570	5570	0
332	20250113	154700	276345020	5570	5570	5570	5570	498
333	20250113	154600	276345020	5570	5570	5570	5570	0
334	20250113	154500	276345020	5570	5570	5570	5570	0
335	20250113	154400	276345020	5570	5570	5570	5570	0
336	20250113	154300	276345020	5570	5570	5570	5570	0
337	20250113	154200	276345020	5570	5570	5570	5570	0
338	20250113	154100	276345020	5570	5570	5570	5570	0
339	20250113	154000	276345020	5570	5570	5570	5570	0
340	20250113	153900	276345020	5570	5570	5570	5570	0
341	20250113	153800	276345020	5570	5570	5570	5570	0
342	20250113	153700	276345020	5570	5570	5570	5570	0
343	20250113	153600	276345020	5570	5570	5570	5570	0
344	20250113	153500	276345020	5570	5570	5570	5570	0
345	20250113	153400	276345020	5570	5570	5570	5570	0
346	20250113	153300	276345020	5570	5570	5570	5570	0
347	20250113	153200	276345020	5570	5570	5570	5570	0
348	20250113	153100	276345020	5570	5570	5570	5570	0
349	20250113	153000	276345020	5570	5570	5570	5570	498
350	20250113	152900	273571160	5600	5600	5600	5600	0
351	20250113	152800	273571160	5600	5600	5600	5600	0
352	20250113	152700	273571160	5600	5600	5600	5600	0
353	20250113	152600	273571160	5600	5600	5600	5600	0
354	20250113	152500	273571160	5600	5600	5600	5600	0
355	20250113	152400	273571160	5600	5600	5600	5600	0
356	20250113	152300	273571160	5600	5600	5600	5600	0
357	20250113	152200	273571160	5600	5600	5600	5600	0
358	20250113	152100	273571160	5600	5600	5600	5600	0
359	20250113	152000	273571160	5600	5600	5600	5600	0
360	20250113	151900	273571160	5600	5620	5620	5580	33
361	20250113	151800	273386750	5620	5620	5620	5600	1184
362	20250113	151700	266754640	5630	5630	5630	5620	161
363	20250113	151600	265849010	5630	5640	5640	5630	237
364	20250113	151500	264514090	5640	5670	5670	5640	492
365	20250113	151400	261736050	5660	5670	5670	5660	206
366	20250113	151300	260568380	5670	5690	5690	5650	641
367	20250113	151200	256937860	5690	5680	5700	5660	532
368	20250113	151100	253920690	5690	5690	5690	5680	149
369	20250113	151000	253073150	5690	5680	5690	5680	203
370	20250113	150900	251918800	5690	5700	5710	5670	588
371	20250113	150800	248577600	5710	5700	5710	5670	157
372	20250113	150700	247681980	5700	5700	5700	5680	175
373	20250113	150600	246685060	5700	5700	5700	5690	235
374	20250113	150500	245346150	5700	5680	5700	5680	146
375	20250113	150400	244514220	5680	5690	5700	5680	172
376	20250113	150300	243535490	5700	5690	5700	5690	231
377	20250113	150200	242219220	5690	5700	5700	5690	149
378	20250113	150100	241370600	5690	5700	5700	5690	230
379	20250113	150000	240060750	5700	5690	5700	5690	175
380	20250113	145900	239064370	5690	5700	5700	5690	200
381	20250113	145800	237925210	5700	5700	5700	5690	212
382	20250113	145700	236717290	5700	5700	5700	5700	176
383	20250113	145600	235714090	5700	5700	5710	5700	231
384	20250113	145500	234396530	5700	5700	5710	5700	176
385	20250113	145400	233393060	5700	5700	5700	5690	293
386	20250113	145300	231723140	5700	5700	5700	5690	105
387	20250113	145200	231124810	5690	5700	5700	5690	178
388	20250113	145100	230110490	5700	5700	5700	5690	248
389	20250113	145000	228696900	5690	5700	5710	5690	132
390	20250113	144900	227944400	5700	5710	5710	5700	232
391	20250113	144800	226620230	5710	5710	5710	5700	220
392	20250113	144700	225364250	5700	5710	5710	5700	77
393	20250113	144600	224924750	5700	5690	5700	5680	226
394	20250113	144500	223638530	5690	5690	5690	5680	185
395	20250113	144400	222586050	5680	5690	5690	5680	196
396	20250113	144300	221471550	5690	5700	5700	5690	171
397	20250113	144200	220497690	5700	5710	5710	5700	205
398	20250113	144100	219327500	5700	5700	5710	5690	177
399	20250113	144000	218318430	5700	5720	5730	5700	564
400	20250113	143900	215100430	5730	5730	5730	5720	235
401	20250113	143800	213754630	5730	5730	5730	5720	183
402	20250113	143700	212706790	5720	5720	5730	5720	166
403	20250113	143600	211757000	5720	5730	5730	5720	224
404	20250113	143500	210473680	5730	5720	5730	5720	197
405	20250113	143400	209345260	5720	5710	5720	5710	155
406	20250113	143300	208459270	5710	5730	5730	5710	162
407	20250113	143200	207533000	5730	5730	5730	5730	176
408	20250113	143100	206524520	5730	5730	5740	5730	208
409	20250113	143000	205331610	5730	5740	5740	5730	181
410	20250113	142900	204293670	5740	5740	5750	5740	250
411	20250113	142800	202857850	5750	5730	5750	5730	186
412	20250113	142700	201788990	5740	5750	5750	5740	179
413	20250113	142600	200760090	5740	5740	5750	5740	176
414	20250113	142500	199748710	5740	5740	5750	5730	217
415	20250113	142400	198503040	5730	5730	5730	5720	231
416	20250113	142300	197179590	5720	5670	5720	5660	140
417	20250113	142200	196381710	5660	5640	5680	5640	378
418	20250113	142100	194243550	5630	5630	5650	5630	198
419	20250113	142000	193127460	5630	5610	5630	5610	196
420	20250113	141900	192026740	5600	5600	5600	5600	36
421	20250113	141800	191825140	5600	5600	5600	5600	17
422	20250113	141700	191729940	5600	5600	5600	5600	18
423	20250113	141600	191629140	5600	5600	5600	5600	59
424	20250113	141500	191298740	5600	5600	5600	5600	17
425	20250113	141400	191203540	5600	5600	5600	5600	36
426	20250113	141300	191001940	5600	5580	5600	5580	138
427	20250113	141200	190229850	5580	5600	5600	5580	2500
428	20250113	141100	176241430	5600	5600	5600	5600	36
429	20250113	141000	176039830	5600	5600	5600	5600	37
430	20250113	140900	175832630	5600	5600	5600	5600	29
431	20250113	140800	175670230	5610	5620	5620	5610	8
432	20250113	140700	175625340	5600	5600	5600	5600	35
433	20250113	140600	175429340	5600	5610	5610	5600	166
434	20250113	140500	174499640	5620	5620	5620	5610	8
435	20250113	140400	174454690	5600	5610	5610	5600	36
436	20250113	140300	174253000	5600	5600	5600	5600	18
437	20250113	140200	174152200	5600	5600	5600	5600	18
438	20250113	140100	174051400	5600	5600	5600	5600	35
439	20250113	140000	173855400	5620	5610	5620	5600	29
440	20250113	135900	173692910	5610	5610	5620	5610	46
441	20250113	135800	173434840	5610	5610	5610	5610	18
442	20250113	135700	173333860	5620	5610	5620	5610	19
443	20250113	135600	173227260	5610	5610	5610	5610	35
444	20250113	135500	173030910	5600	5610	5610	5600	29
445	20250113	135400	172868440	5610	5600	5610	5600	43
446	20250113	135300	172627560	5600	5600	5600	5600	0
447	20250113	135200	172627560	5600	5600	5600	5600	36
448	20250113	135100	172425960	5600	5630	5630	5600	24
449	20250113	135000	172291210	5630	5600	5630	5600	19
450	20250113	134900	172184780	5600	5600	5600	5600	36
451	20250113	134800	171983180	5610	5600	5610	5600	26
452	20250113	134700	171837490	5600	5610	5610	5600	55
453	20250113	134600	171529120	5600	5600	5600	5600	35
454	20250113	134500	171333120	5600	5600	5600	5600	18
455	20250113	134400	171232320	5600	5600	5600	5600	36
456	20250113	134300	171030720	5600	5600	5600	5600	35
457	20250113	134200	170834720	5600	5600	5600	5600	0
458	20250113	134100	170834720	5600	5600	5600	5600	36
459	20250113	134000	170633120	5600	5610	5610	5600	26
460	20250113	133900	170487510	5610	5610	5610	5610	27
461	20250113	133800	170336040	5600	5600	5600	5600	35
462	20250113	133700	170140040	5600	5600	5600	5600	0
463	20250113	133600	170140040	5600	5600	5600	5600	36
464	20250113	133500	169938440	5600	5600	5600	5600	35
465	20250113	133400	169742440	5600	5600	5600	5600	29
466	20250113	133300	169580040	5610	5610	5610	5610	7
467	20250113	133200	169540770	5610	5620	5620	5610	18
468	20250113	133100	169439780	5610	5610	5610	5610	36
469	20250113	133000	169237820	5610	5610	5610	5610	18
470	20250113	132900	169136840	5610	5620	5620	5610	35
471	20250113	132800	168940460	5620	5620	5620	5620	24
472	20250113	132700	168805580	5620	5610	5620	5610	21
473	20250113	132600	168687740	5610	5610	5610	5610	53
474	20250113	132500	168390410	5610	5610	5610	5610	0
475	20250113	132400	168390410	5610	5610	5610	5610	35
476	20250113	132300	168194060	5610	5610	5610	5610	36
477	20250113	132200	167992100	5610	5610	5610	5610	0
478	20250113	132100	167992100	5610	5610	5610	5610	36
479	20250113	132000	167790140	5610	5610	5610	5610	36
480	20250113	131900	167588180	5620	5630	5630	5620	17
481	20250113	131800	167492630	5640	5620	5640	5620	31
482	20250113	131700	167318200	5620	5620	5620	5620	39
483	20250113	131600	167099020	5630	5620	5630	5620	53
484	20250113	131500	166800960	5630	5630	5630	5630	25
485	20250113	131400	166660210	5640	5660	5660	5640	18
486	20250113	131300	166558670	5690	5680	5690	5670	176
487	20250113	131200	165558990	5680	5670	5680	5670	40
488	20250113	131100	165332160	5660	5640	5700	5640	42
489	20250113	131000	165094550	5640	5640	5640	5640	36
490	20250113	130900	164891510	5660	5640	5660	5640	205
491	20250113	130800	163733190	5650	5660	5660	5650	507
492	20250113	130700	160864020	5660	5630	5660	5630	32
493	20250113	130600	160683550	5630	5620	5630	5620	49
494	20250113	130500	160407860	5620	5620	5620	5620	35
495	20250113	130400	160211160	5620	5630	5630	5620	19
496	20250113	130300	160104370	5620	5620	5620	5620	18
497	20250113	130200	160003210	5620	5620	5620	5620	17
498	20250113	130100	159907670	5620	5620	5620	5620	36
499	20250113	130000	159705350	5620	5620	5620	5620	18
500	20250113	125900	159604190	5620	5600	5620	5600	40
501	20250113	125800	159380090	5600	5600	5600	5600	35
502	20250113	125700	159184090	5600	5600	5600	5600	0
503	20250113	125600	159184090	5600	5600	5600	5600	36
504	20250113	125500	158982490	5600	5600	5600	5600	35
505	20250113	125400	158786490	5600	5600	5600	5600	36
506	20250113	125300	158584890	5600	5600	5600	5600	0
507	20250113	125200	158584890	5600	5600	5600	5600	35
508	20250113	125100	158388890	5600	5600	5600	5600	36
509	20250113	125000	158187290	5600	5600	5600	5600	181
510	20250113	124900	157173690	5600	5600	5600	5600	35
511	20250113	124800	156977690	5600	5600	5600	5600	36
512	20250113	124700	156776090	5600	5600	5600	5600	0
513	20250113	124600	156776090	5600	5610	5610	5600	35
514	20250113	124500	156580010	5610	5610	5610	5610	18
515	20250113	124400	156479030	5600	5600	5600	5600	35
516	20250113	124300	156283030	5600	5600	5600	5600	36
517	20250113	124200	156081430	5600	5600	5600	5600	0
518	20250113	124100	156081430	5600	5610	5610	5600	35
519	20250113	124000	155885310	5610	5610	5610	5610	18
520	20250113	123900	155784330	5610	5610	5610	5610	36
521	20250113	123800	155582370	5610	5610	5610	5610	17
522	20250113	123700	155487000	5610	5610	5610	5610	18
523	20250113	123600	155386020	5610	5610	5610	5610	35
524	20250113	123500	155189670	5610	5610	5610	5610	18
525	20250113	123400	155088690	5610	5610	5610	5610	184
526	20250113	123300	154056450	5610	5610	5610	5610	17
527	20250113	123200	153961080	5610	5610	5610	5610	18
528	20250113	123100	153860100	5610	5610	5610	5610	36
529	20250113	123000	153658140	5610	5610	5610	5610	139
530	20250113	122900	152878350	5600	5600	5600	5600	56
531	20250113	122800	152564750	5600	5600	5600	5600	68
532	20250113	122700	152183950	5600	5600	5600	5600	54
533	20250113	122600	151881550	5600	5600	5600	5600	36
534	20250113	122500	151679950	5600	5600	5600	5600	18
535	20250113	122400	151579150	5600	5600	5600	5600	115
536	20250113	122300	150935150	5600	5600	5600	5600	1386
537	20250113	122200	143173550	5600	5600	5600	5600	0
538	20250113	122100	143173550	5600	5610	5610	5600	36
539	20250113	122000	142971830	5610	5610	5610	5610	18
540	20250113	121900	142870850	5610	5600	5610	5600	36
541	20250113	121800	142669070	5600	5600	5600	5600	18
542	20250113	121700	142568270	5600	5600	5600	5600	18
543	20250113	121600	142467470	5600	5600	5600	5600	35
544	20250113	121500	142271470	5600	5600	5600	5600	18
545	20250113	121400	142170670	5600	5600	5600	5600	39
546	20250113	121300	141952270	5600	5600	5600	5600	18
547	20250113	121200	141851470	5600	5600	5600	5600	26
548	20250113	121100	141705870	5610	5610	5610	5610	27
549	20250113	121000	141554400	5610	5610	5610	5610	24
550	20250113	120900	141419760	5600	5600	5600	5600	53
551	20250113	120800	141122960	5600	5600	5600	5600	0
552	20250113	120700	141122960	5600	5600	5600	5600	36
553	20250113	120600	140921360	5600	5600	5600	5600	26
554	20250113	120500	140775760	5610	5620	5620	5610	12
555	20250113	120400	140708410	5620	5610	5620	5610	43
556	20250113	120300	140467110	5610	5610	5610	5610	17
557	20250113	120200	140371740	5610	5610	5610	5610	36
558	20250113	120100	140169780	5600	5600	5600	5600	35
559	20250113	120000	139973780	5600	5600	5600	5600	0
560	20250113	115900	139973780	5600	5610	5610	5600	68
561	20250113	115800	139592900	5610	5600	5610	5600	32
562	20250113	115700	139413550	5600	5600	5600	5600	18
563	20250113	115600	139312750	5600	5600	5600	5600	36
564	20250113	115500	139111150	5600	5600	5600	5600	17
565	20250113	115400	139015950	5600	5600	5600	5600	36
566	20250113	115300	138814350	5600	5600	5600	5600	18
567	20250113	115200	138713550	5600	5600	5600	5600	17
568	20250113	115100	138618350	5600	5600	5600	5600	36
569	20250113	115000	138416750	5600	5600	5600	5600	35
570	20250113	114900	138220750	5600	5600	5600	5600	36
571	20250113	114800	138019150	5600	5600	5600	5600	0
572	20250113	114700	138019150	5600	5600	5600	5600	35
573	20250113	114600	137823150	5600	5600	5600	5600	36
574	20250113	114500	137621550	5600	5600	5600	5600	0
575	20250113	114400	137621550	5600	5600	5600	5600	35
576	20250113	114300	137425550	5600	5600	5600	5600	36
577	20250113	114200	137223950	5600	5600	5600	5600	0
578	20250113	114100	137223950	5600	5610	5610	5600	35
579	20250113	114000	137027900	5610	5610	5610	5610	18
580	20250113	113900	136926920	5610	5600	5610	5600	62
581	20250113	113800	136579450	5600	5600	5600	5600	18
582	20250113	113700	136478650	5600	5600	5600	5600	18
583	20250113	113600	136377850	5600	5600	5600	5600	35
584	20250113	113500	136181850	5600	5600	5600	5600	18
585	20250113	113400	136081050	5600	5600	5600	5600	35
586	20250113	113300	135885050	5600	5600	5600	5600	18
587	20250113	113200	135784250	5600	5600	5600	5600	18
588	20250113	113100	135683450	5600	5610	5610	5600	35
589	20250113	113000	135487340	5610	5610	5610	5610	18
590	20250113	112900	135386360	5610	5610	5610	5610	36
591	20250113	112800	135184400	5610	5610	5610	5610	17
592	20250113	112700	135089030	5610	5610	5610	5610	18
593	20250113	112600	134988050	5610	5600	5610	5600	63
594	20250113	112500	134634800	5600	5600	5600	5600	42
595	20250113	112400	134399600	5600	5600	5600	5600	36
596	20250113	112300	134198000	5600	5600	5600	5600	17
597	20250113	112200	134102800	5600	5600	5600	5600	18
598	20250113	112100	134002000	5600	5600	5600	5600	36
599	20250113	112000	133800400	5600	5600	5600	5600	17
600	20250113	111900	133705200	5600	5600	5600	5600	36
601	20250113	111800	133503600	5600	5600	5600	5600	18
602	20250113	111700	133402800	5600	5600	5600	5600	17
603	20250113	111600	133307600	5600	5600	5610	5600	2112
604	20250113	111500	121480390	5600	5600	5600	5600	18
605	20250113	111400	121379590	5610	5620	5620	5610	35
606	20250113	111300	121183160	5610	5610	5610	5610	35
607	20250113	111200	120986810	5630	5630	5630	5630	1
608	20250113	111100	120981180	5610	5620	5620	5610	43
609	20250113	111000	120739880	5620	5630	5630	5620	23
610	20250113	110900	120610500	5610	5620	5620	5610	35
611	20250113	110800	120414140	5610	5610	5610	5610	29
612	20250113	110700	120251450	5620	5630	5630	5620	15
613	20250113	110600	120167070	5610	5600	5610	5600	127
614	20250113	110500	119454780	5600	5600	5600	5600	18
615	20250113	110400	119353980	5600	5600	5600	5600	20
616	20250113	110300	119241980	5600	5600	5610	5600	478
617	20250113	110200	116565170	5610	5620	5620	5610	13
618	20250113	110100	116492230	5610	5610	5610	5610	35
619	20250113	110000	116295880	5620	5610	5620	5610	26
620	20250113	105900	116149940	5620	5620	5620	5610	20
621	20250113	105800	116037720	5610	5620	5620	5610	43
622	20250113	105700	115796410	5620	5620	5620	5610	127
623	20250113	105600	115082850	5610	5610	5610	5610	153
624	20250113	105500	114224520	5620	5620	5620	5620	25
625	20250113	105400	114084020	5640	5670	5680	5640	232
626	20250113	105300	112771110	5740	5620	5740	5620	214
627	20250113	105200	111555760	5630	5620	5630	5620	64
628	20250113	105100	111195620	5610	5600	5610	5600	151
629	20250113	105000	110348730	5610	5610	5610	5610	13
630	20250113	104900	110275800	5610	5610	5610	5610	18
631	20250113	104800	110174820	5610	5620	5620	5610	36
632	20250113	104700	109972680	5630	5620	5680	5620	416
633	20250113	104600	107624480	5620	5620	5630	5620	56
634	20250113	104500	107309560	5620	5610	5620	5610	57
635	20250113	104400	106989390	5610	5610	5610	5610	18
636	20250113	104300	106888410	5610	5610	5610	5610	36
637	20250113	104200	106686450	5610	5610	5610	5610	18
638	20250113	104100	106585470	5610	5610	5610	5610	36
639	20250113	104000	106383510	5610	5610	5610	5610	18
640	20250113	103900	106282530	5610	5610	5610	5610	17
641	20250113	103800	106187160	5610	5610	5610	5610	65
642	20250113	103700	105822510	5620	5620	5620	5620	6
643	20250113	103600	105788790	5620	5620	5620	5620	183
644	20250113	103500	104760330	5620	5620	5620	5620	18
645	20250113	103400	104659170	5620	5620	5620	5620	17
646	20250113	103300	104563630	5620	5620	5620	5620	36
647	20250113	103200	104361310	5620	5620	5620	5620	18
648	20250113	103100	104260150	5620	5620	5620	5620	35
649	20250113	103000	104063450	5620	5620	5620	5620	18
650	20250113	102900	103962290	5620	5620	5620	5620	18
651	20250113	102800	103861130	5610	5610	5620	5610	1555
652	20250113	102700	95137190	5610	5610	5610	5610	0
653	20250113	102600	95137190	5610	5610	5610	5610	35
654	20250113	102500	94940840	5620	5620	5620	5620	18
655	20250113	102400	94839680	5620	5620	5620	5620	67
656	20250113	102300	94463140	5620	5620	5620	5620	21
657	20250113	102200	94345120	5620	5620	5620	5620	18
658	20250113	102100	94243960	5620	5620	5620	5620	53
659	20250113	102000	93946100	5630	5630	5630	5630	7
660	20250113	101900	93906690	5630	5620	5630	5620	19
661	20250113	101800	93799900	5620	5620	5620	5620	53
662	20250113	101700	93502040	5620	5620	5620	5620	1
663	20250113	101600	93496420	5620	5630	5630	5620	53
664	20250113	101500	93198270	5630	5630	5630	5630	2
665	20250113	101400	93187010	5620	5620	5620	5620	18
666	20250113	101300	93085850	5620	5620	5620	5620	35
667	20250113	101200	92889150	5620	5620	5620	5620	18
668	20250113	101100	92787990	5620	5620	5620	5620	38
669	20250113	101000	92574430	5620	5620	5620	5620	17
670	20250113	100900	92478890	5620	5620	5620	5620	18
671	20250113	100800	92377730	5620	5620	5620	5620	53
672	20250113	100700	92079870	5630	5630	5630	5630	0
673	20250113	100600	92079870	5630	5630	5630	5630	36
674	20250113	100500	91877190	5630	5630	5630	5630	35
675	20250113	100400	91680140	5660	5660	5660	5660	0
676	20250113	100300	91680140	5660	5630	5660	5630	57
677	20250113	100200	91359190	5630	5630	5630	5630	18
678	20250113	100100	91257850	5630	5630	5630	5630	128
679	20250113	100000	90537210	5640	5640	5640	5640	6
680	20250113	095900	90503370	5640	5640	5680	5640	74
681	20250113	095800	90084840	5630	5630	5630	5630	36
682	20250113	095700	89882160	5630	5630	5630	5630	0
683	20250113	095600	89882160	5630	5630	5630	5630	35
684	20250113	095500	89685110	5640	5640	5640	5640	18
685	20250113	095400	89583590	5640	5640	5640	5640	18
686	20250113	095300	89482070	5640	5640	5640	5640	35
687	20250113	095200	89284670	5640	5640	5640	5640	21
688	20250113	095100	89166230	5640	5650	5650	5640	35
689	20250113	095000	88968760	5650	5640	5650	5640	21
690	20250113	094900	88850290	5640	5640	5640	5640	18
691	20250113	094800	88748770	5640	5650	5660	5640	1140
692	20250113	094700	82307700	5650	5660	5660	5650	24
693	20250113	094600	82172040	5650	5650	5650	5650	35
694	20250113	094500	81974290	5650	5650	5650	5650	62
695	20250113	094400	81623990	5650	5650	5650	5650	0
696	20250113	094300	81623990	5650	5660	5660	5650	35
697	20250113	094200	81426100	5650	5660	5670	5650	134
698	20250113	094100	80668860	5650	5650	5650	5650	41
699	20250113	094000	80437210	5670	5650	5680	5650	49
700	20250113	093900	80159630	5650	5650	5650	5650	684
701	20250113	093800	76295030	5640	5640	5640	5640	35
702	20250113	093700	76097630	5640	5640	5640	5640	18
703	20250113	093600	75996110	5640	5640	5640	5640	46
704	20250113	093500	75736670	5640	5640	5640	5640	17
705	20250113	093400	75640790	5640	5650	5650	5640	22
706	20250113	093300	75516670	5640	5650	5650	5640	36
707	20250113	093200	75313460	5650	5640	5650	5640	18
708	20250113	093100	75211930	5640	5630	5640	5630	51
709	20250113	093000	74924620	5640	5640	5640	5640	3
710	20250113	092900	74907700	5640	5640	5640	5640	469
711	20250113	092800	72262540	5640	5640	5640	5640	36
712	20250113	092700	72059500	5640	5640	5640	5640	35
713	20250113	092600	71862100	5640	5640	5640	5640	36
714	20250113	092500	71659060	5650	5650	5650	5650	0
715	20250113	092400	71659060	5650	5630	5660	5630	282
716	20250113	092300	70066770	5630	5630	5630	5630	22
717	20250113	092200	69942910	5630	5620	5640	5620	72
718	20250113	092100	69537660	5610	5610	5610	5610	35
719	20250113	092000	69341310	5620	5610	5620	5610	63
720	20250113	091900	68987870	5600	5600	5600	5600	35
721	20250113	091800	68791870	5600	5600	5600	5600	46
722	20250113	091700	68534270	5600	5610	5610	5600	33
723	20250113	091600	68349460	5600	5600	5600	5600	65
724	20250113	091500	67985460	5620	5600	5620	5600	425
725	20250113	091400	65601180	5630	5640	5640	5600	1714
726	20250113	091300	55980510	5640	5640	5640	5640	32
727	20250113	091200	55800030	5650	5650	5650	5630	366
728	20250113	091100	53737540	5660	5660	5660	5640	43
729	20250113	091000	53494590	5680	5690	5690	5680	1046
730	20250113	090900	47542860	5690	5690	5690	5690	447
731	20250113	090800	44999430	5690	5690	5690	5690	64
732	20250113	090700	44635270	5690	5690	5690	5690	32
733	20250113	090600	44453190	5690	5700	5700	5690	426
734	20250113	090500	42025320	5700	5740	5740	5690	6207
735	20250113	090400	6654890	5760	5760	5760	5760	114
736	20250113	090300	5998250	5810	5840	5840	5810	29
737	20250113	090200	5829150	5840	5640	5840	5640	922
738	20250113	090100	579820	5640	5690	5690	5640	32
739	20250113	090000	398990	5700	5700	5700	5690	70