KissMeData/124500/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202000	581725390	5670	5670	5670	5670	371
3	20250106	201900	581725390	5670	5670	5670	5670	0
4	20250106	201800	581725390	5670	5670	5670	5670	0
5	20250106	201700	581725390	5670	5670	5670	5670	0
6	20250106	201600	581725390	5670	5670	5670	5670	0
7	20250106	201500	581725390	5670	5670	5670	5670	0
8	20250106	201400	581725390	5670	5670	5670	5670	0
9	20250106	201300	581725390	5670	5670	5670	5670	0
10	20250106	201200	581725390	5670	5670	5670	5670	0
11	20250106	201100	581725390	5670	5670	5670	5670	0
12	20250106	201000	581725390	5670	5670	5670	5670	0
13	20250106	200900	581725390	5670	5670	5670	5670	0
14	20250106	200800	581725390	5670	5670	5670	5670	0
15	20250106	200700	581725390	5670	5670	5670	5670	0
16	20250106	200600	581725390	5670	5670	5670	5670	0
17	20250106	200500	581725390	5670	5670	5670	5670	0
18	20250106	200400	581725390	5670	5670	5670	5670	0
19	20250106	200300	581725390	5670	5670	5670	5670	0
20	20250106	200200	581725390	5670	5670	5670	5670	0
21	20250106	200100	581725390	5670	5670	5670	5670	0
22	20250106	200000	581725390	5670	5670	5670	5670	0
23	20250106	195900	581725390	5670	5670	5670	5670	0
24	20250106	195800	581725390	5670	5670	5670	5670	0
25	20250106	195700	581725390	5670	5670	5670	5670	0
26	20250106	195600	581725390	5670	5670	5670	5670	0
27	20250106	195500	581725390	5670	5670	5670	5670	0
28	20250106	195400	581725390	5670	5670	5670	5670	0
29	20250106	195300	581725390	5670	5670	5670	5670	0
30	20250106	195200	581725390	5670	5670	5670	5670	0
31	20250106	195100	581725390	5670	5670	5670	5670	0
32	20250106	195000	581725390	5670	5670	5670	5670	371
33	20250106	194900	581725390	5670	5670	5670	5670	0
34	20250106	194800	581725390	5670	5670	5670	5670	0
35	20250106	194700	581725390	5670	5670	5670	5670	0
36	20250106	194600	581725390	5670	5670	5670	5670	0
37	20250106	194500	581725390	5670	5670	5670	5670	0
38	20250106	194400	581725390	5670	5670	5670	5670	0
39	20250106	194300	581725390	5670	5670	5670	5670	0
40	20250106	194200	581725390	5670	5670	5670	5670	0
41	20250106	194100	581725390	5670	5670	5670	5670	0
42	20250106	194000	581725390	5670	5670	5670	5670	0
43	20250106	193900	581725390	5670	5670	5670	5670	0
44	20250106	193800	581725390	5670	5670	5670	5670	0
45	20250106	193700	581725390	5670	5670	5670	5670	0
46	20250106	193600	581725390	5670	5670	5670	5670	0
47	20250106	193500	581725390	5670	5670	5670	5670	0
48	20250106	193400	581725390	5670	5670	5670	5670	0
49	20250106	193300	581725390	5670	5670	5670	5670	0
50	20250106	193200	581725390	5670	5670	5670	5670	0
51	20250106	193100	581725390	5670	5670	5670	5670	0
52	20250106	193000	581725390	5670	5670	5670	5670	0
53	20250106	192900	581725390	5670	5670	5670	5670	0
54	20250106	192800	581725390	5670	5670	5670	5670	0
55	20250106	192700	581725390	5670	5670	5670	5670	0
56	20250106	192600	581725390	5670	5670	5670	5670	0
57	20250106	192500	581725390	5670	5670	5670	5670	0
58	20250106	192400	581725390	5670	5670	5670	5670	0
59	20250106	192300	581725390	5670	5670	5670	5670	0
60	20250106	192200	581725390	5670	5670	5670	5670	0
61	20250106	192100	581725390	5670	5670	5670	5670	0
62	20250106	192000	581725390	5670	5670	5670	5670	371
63	20250106	191900	581725390	5670	5670	5670	5670	0
64	20250106	191800	581725390	5670	5670	5670	5670	0
65	20250106	191700	581725390	5670	5670	5670	5670	0
66	20250106	191600	581725390	5670	5670	5670	5670	0
67	20250106	191500	581725390	5670	5670	5670	5670	0
68	20250106	191400	581725390	5670	5670	5670	5670	0
69	20250106	191300	581725390	5670	5670	5670	5670	0
70	20250106	191200	581725390	5670	5670	5670	5670	0
71	20250106	191100	581725390	5670	5670	5670	5670	0
72	20250106	191000	581725390	5670	5670	5670	5670	0
73	20250106	190900	581725390	5670	5670	5670	5670	0
74	20250106	190800	581725390	5670	5670	5670	5670	0
75	20250106	190700	581725390	5670	5670	5670	5670	0
76	20250106	190600	581725390	5670	5670	5670	5670	0
77	20250106	190500	581725390	5670	5670	5670	5670	0
78	20250106	190400	581725390	5670	5670	5670	5670	0
79	20250106	190300	581725390	5670	5670	5670	5670	0
80	20250106	190200	581725390	5670	5670	5670	5670	0
81	20250106	190100	581725390	5670	5670	5670	5670	0
82	20250106	190000	581725390	5670	5670	5670	5670	0
83	20250106	185900	581725390	5670	5670	5670	5670	0
84	20250106	185800	581725390	5670	5670	5670	5670	0
85	20250106	185700	581725390	5670	5670	5670	5670	0
86	20250106	185600	581725390	5670	5670	5670	5670	0
87	20250106	185500	581725390	5670	5670	5670	5670	0
88	20250106	185400	581725390	5670	5670	5670	5670	0
89	20250106	185300	581725390	5670	5670	5670	5670	0
90	20250106	185200	581725390	5670	5670	5670	5670	0
91	20250106	185100	581725390	5670	5670	5670	5670	0
92	20250106	185000	581725390	5670	5670	5670	5670	371
93	20250106	184900	581725390	5670	5670	5670	5670	0
94	20250106	184800	581725390	5670	5670	5670	5670	0
95	20250106	184700	581725390	5670	5670	5670	5670	0
96	20250106	184600	581725390	5670	5670	5670	5670	0
97	20250106	184500	581725390	5670	5670	5670	5670	0
98	20250106	184400	581725390	5670	5670	5670	5670	0
99	20250106	184300	581725390	5670	5670	5670	5670	0
100	20250106	184200	581725390	5670	5670	5670	5670	0
101	20250106	184100	581725390	5670	5670	5670	5670	0
102	20250106	184000	581725390	5670	5670	5670	5670	0
103	20250106	183900	581725390	5670	5670	5670	5670	0
104	20250106	183800	581725390	5670	5670	5670	5670	0
105	20250106	183700	581725390	5670	5670	5670	5670	0
106	20250106	183600	581725390	5670	5670	5670	5670	0
107	20250106	183500	581725390	5670	5670	5670	5670	0
108	20250106	183400	581725390	5670	5670	5670	5670	0
109	20250106	183300	581725390	5670	5670	5670	5670	0
110	20250106	183200	581725390	5670	5670	5670	5670	0
111	20250106	183100	581725390	5670	5670	5670	5670	0
112	20250106	183000	581725390	5670	5670	5670	5670	0
113	20250106	182900	581725390	5670	5670	5670	5670	0
114	20250106	182800	581725390	5670	5670	5670	5670	0
115	20250106	182700	581725390	5670	5670	5670	5670	0
116	20250106	182600	581725390	5670	5670	5670	5670	0
117	20250106	182500	581725390	5670	5670	5670	5670	0
118	20250106	182400	581725390	5670	5670	5670	5670	0
119	20250106	182300	581725390	5670	5670	5670	5670	0
120	20250106	182200	581725390	5670	5670	5670	5670	0
121	20250106	182100	581725390	5670	5670	5670	5670	0
122	20250106	182000	581725390	5670	5670	5670	5670	371
123	20250106	181900	581725390	5670	5670	5670	5670	0
124	20250106	181800	581725390	5670	5670	5670	5670	0
125	20250106	181700	581725390	5670	5670	5670	5670	0
126	20250106	181600	581725390	5670	5670	5670	5670	0
127	20250106	181500	581725390	5670	5670	5670	5670	0
128	20250106	181400	581725390	5670	5670	5670	5670	0
129	20250106	181300	581725390	5670	5670	5670	5670	0
130	20250106	181200	581725390	5670	5670	5670	5670	0
131	20250106	181100	581725390	5670	5670	5670	5670	0
132	20250106	181000	581725390	5670	5670	5670	5670	0
133	20250106	180900	581725390	5670	5670	5670	5670	0
134	20250106	180800	581725390	5670	5670	5670	5670	0
135	20250106	180700	581725390	5670	5670	5670	5670	0
136	20250106	180600	581725390	5670	5670	5670	5670	0
137	20250106	180500	581725390	5670	5670	5670	5670	0
138	20250106	180400	581725390	5670	5670	5670	5670	0
139	20250106	180300	581725390	5670	5670	5670	5670	0
140	20250106	180200	581725390	5670	5670	5670	5670	0
141	20250106	180100	581725390	5670	5670	5670	5670	0
142	20250106	180000	581725390	5670	5670	5670	5670	0
143	20250106	175900	581725390	5670	5670	5670	5670	0
144	20250106	175800	581725390	5670	5670	5670	5670	0
145	20250106	175700	581725390	5670	5670	5670	5670	0
146	20250106	175600	581725390	5670	5670	5670	5670	0
147	20250106	175500	581725390	5670	5670	5670	5670	0
148	20250106	175400	581725390	5670	5670	5670	5670	0
149	20250106	175300	581725390	5670	5670	5670	5670	0
150	20250106	175200	581725390	5670	5670	5670	5670	0
151	20250106	175100	581725390	5670	5670	5670	5670	0
152	20250106	175000	581725390	5670	5670	5670	5670	371
153	20250106	174900	581725390	5670	5670	5670	5670	0
154	20250106	174800	581725390	5670	5670	5670	5670	0
155	20250106	174700	581725390	5670	5670	5670	5670	0
156	20250106	174600	581725390	5670	5670	5670	5670	0
157	20250106	174500	581725390	5670	5670	5670	5670	0
158	20250106	174400	581725390	5670	5670	5670	5670	0
159	20250106	174300	581725390	5670	5670	5670	5670	0
160	20250106	174200	581725390	5670	5670	5670	5670	0
161	20250106	174100	581725390	5670	5670	5670	5670	0
162	20250106	174000	581725390	5670	5670	5670	5670	0
163	20250106	173900	581725390	5670	5670	5670	5670	0
164	20250106	173800	581725390	5670	5670	5670	5670	0
165	20250106	173700	581725390	5670	5670	5670	5670	0
166	20250106	173600	581725390	5670	5670	5670	5670	0
167	20250106	173500	581725390	5670	5670	5670	5670	0
168	20250106	173400	581725390	5670	5670	5670	5670	0
169	20250106	173300	581725390	5670	5670	5670	5670	0
170	20250106	173200	581725390	5670	5670	5670	5670	0
171	20250106	173100	581725390	5670	5670	5670	5670	0
172	20250106	173000	581725390	5670	5670	5670	5670	0
173	20250106	172900	581725390	5670	5670	5670	5670	0
174	20250106	172800	581725390	5670	5670	5670	5670	0
175	20250106	172700	581725390	5670	5670	5670	5670	0
176	20250106	172600	581725390	5670	5670	5670	5670	0
177	20250106	172500	581725390	5670	5670	5670	5670	0
178	20250106	172400	581725390	5670	5670	5670	5670	0
179	20250106	172300	581725390	5670	5670	5670	5670	0
180	20250106	172200	581725390	5670	5670	5670	5670	0
181	20250106	172100	581725390	5670	5670	5670	5670	0
182	20250106	172000	581725390	5670	5670	5670	5670	371
183	20250106	171900	581725390	5670	5670	5670	5670	0
184	20250106	171800	581725390	5670	5670	5670	5670	0
185	20250106	171700	581725390	5670	5670	5670	5670	0
186	20250106	171600	581725390	5670	5670	5670	5670	0
187	20250106	171500	581725390	5670	5670	5670	5670	0
188	20250106	171400	581725390	5670	5670	5670	5670	0
189	20250106	171300	581725390	5670	5670	5670	5670	0
190	20250106	171200	581725390	5670	5670	5670	5670	0
191	20250106	171100	581725390	5670	5670	5670	5670	0
192	20250106	171000	581725390	5670	5670	5670	5670	0
193	20250106	170900	581725390	5670	5670	5670	5670	0
194	20250106	170800	581725390	5670	5670	5670	5670	0
195	20250106	170700	581725390	5670	5670	5670	5670	0
196	20250106	170600	581725390	5670	5670	5670	5670	0
197	20250106	170500	581725390	5670	5670	5670	5670	0
198	20250106	170400	581725390	5670	5670	5670	5670	0
199	20250106	170300	581725390	5670	5670	5670	5670	0
200	20250106	170200	581725390	5670	5670	5670	5670	0
201	20250106	170100	581725390	5670	5670	5670	5670	0
202	20250106	170000	581725390	5670	5670	5670	5670	0
203	20250106	165900	581725390	5670	5670	5670	5670	0
204	20250106	165800	581725390	5670	5670	5670	5670	0
205	20250106	165700	581725390	5670	5670	5670	5670	0
206	20250106	165600	581725390	5670	5670	5670	5670	0
207	20250106	165500	581725390	5670	5670	5670	5670	0
208	20250106	165400	581725390	5670	5670	5670	5670	0
209	20250106	165300	581725390	5670	5670	5670	5670	0
210	20250106	165200	581725390	5670	5670	5670	5670	0
211	20250106	165100	581725390	5670	5670	5670	5670	0
212	20250106	165000	581725390	5670	5670	5670	5670	371
213	20250106	164900	581725390	5670	5670	5670	5670	0
214	20250106	164800	581725390	5670	5670	5670	5670	0
215	20250106	164700	581725390	5670	5670	5670	5670	0
216	20250106	164600	581725390	5670	5670	5670	5670	0
217	20250106	164500	581725390	5670	5670	5670	5670	0
218	20250106	164400	581725390	5670	5670	5670	5670	0
219	20250106	164300	581725390	5670	5670	5670	5670	0
220	20250106	164200	581725390	5670	5670	5670	5670	0
221	20250106	164100	581725390	5670	5670	5670	5670	0
222	20250106	164000	581725390	5670	5670	5670	5670	0
223	20250106	163900	581725390	5670	5670	5670	5670	0
224	20250106	163800	581725390	5670	5670	5670	5670	0
225	20250106	163700	581725390	5670	5670	5670	5670	0
226	20250106	163600	581725390	5670	5670	5670	5670	0
227	20250106	163500	581725390	5670	5670	5670	5670	0
228	20250106	163400	581725390	5670	5670	5670	5670	0
229	20250106	163300	581725390	5670	5670	5670	5670	0
230	20250106	163200	581725390	5670	5670	5670	5670	0
231	20250106	163100	581725390	5670	5670	5670	5670	0
232	20250106	163000	581725390	5670	5670	5670	5670	0
233	20250106	162900	581725390	5670	5670	5670	5670	0
234	20250106	162800	581725390	5670	5670	5670	5670	0
235	20250106	162700	581725390	5670	5670	5670	5670	0
236	20250106	162600	581725390	5670	5670	5670	5670	0
237	20250106	162500	581725390	5670	5670	5670	5670	0
238	20250106	162400	581725390	5670	5670	5670	5670	0
239	20250106	162300	581725390	5670	5670	5670	5670	0
240	20250106	162200	581725390	5670	5670	5670	5670	0
241	20250106	162100	581725390	5670	5670	5670	5670	0
242	20250106	162000	581725390	5670	5670	5670	5670	371
243	20250106	161900	581725390	5670	5670	5670	5670	0
244	20250106	161800	581725390	5670	5670	5670	5670	0
245	20250106	161700	581725390	5670	5670	5670	5670	0
246	20250106	161600	581725390	5670	5670	5670	5670	0
247	20250106	161500	581725390	5670	5670	5670	5670	0
248	20250106	161400	581725390	5670	5670	5670	5670	0
249	20250106	161300	581725390	5670	5670	5670	5670	0
250	20250106	161200	581725390	5670	5670	5670	5670	0
251	20250106	161100	581725390	5670	5670	5670	5670	0
252	20250106	161000	581725390	5670	5670	5670	5670	0
253	20250106	160900	581725390	5670	5670	5670	5670	0
254	20250106	160800	581725390	5670	5670	5670	5670	0
255	20250106	160700	581725390	5670	5670	5670	5670	0
256	20250106	160600	581725390	5670	5670	5670	5670	0
257	20250106	160500	581725390	5670	5670	5670	5670	0
258	20250106	160400	581725390	5670	5670	5670	5670	0
259	20250106	160300	581725390	5670	5670	5670	5670	0
260	20250106	160200	581725390	5670	5670	5670	5670	0
261	20250106	160100	581725390	5670	5670	5670	5670	0
262	20250106	160000	581725390	5670	5670	5670	5670	0
263	20250106	155900	581725390	5670	5670	5670	5670	0
264	20250106	155800	581725390	5670	5670	5670	5670	0
265	20250106	155700	581725390	5670	5670	5670	5670	0
266	20250106	155600	581725390	5670	5670	5670	5670	0
267	20250106	155500	581725390	5670	5670	5670	5670	0
268	20250106	155400	581725390	5670	5670	5670	5670	0
269	20250106	155300	581725390	5670	5670	5670	5670	0
270	20250106	155200	581725390	5670	5670	5670	5670	0
271	20250106	155100	581725390	5670	5670	5670	5670	0
272	20250106	155000	581725390	5670	5670	5670	5670	371
273	20250106	154900	581725390	5670	5670	5670	5670	0
274	20250106	154800	581725390	5670	5670	5670	5670	0
275	20250106	154700	581725390	5670	5670	5670	5670	0
276	20250106	154600	581725390	5670	5670	5670	5670	0
277	20250106	154500	581725390	5670	5670	5670	5670	0
278	20250106	154400	581725390	5670	5670	5670	5670	0
279	20250106	154300	581725390	5670	5670	5670	5670	0
280	20250106	154200	581725390	5670	5670	5670	5670	0
281	20250106	154100	581725390	5670	5670	5670	5670	0
282	20250106	154000	581725390	5670	5670	5670	5670	0
283	20250106	153900	581725390	5670	5670	5670	5670	0
284	20250106	153800	581725390	5670	5670	5670	5670	0
285	20250106	153700	581725390	5670	5670	5670	5670	0
286	20250106	153600	581725390	5670	5670	5670	5670	0
287	20250106	153500	581725390	5670	5670	5670	5670	0
288	20250106	153400	581725390	5670	5670	5670	5670	0
289	20250106	153300	581725390	5670	5670	5670	5670	0
290	20250106	153200	581725390	5670	5670	5670	5670	0
291	20250106	153100	581725390	5670	5670	5670	5670	0
292	20250106	153000	581725390	5670	5670	5670	5670	371
293	20250106	152900	579621820	5690	5690	5690	5690	0
294	20250106	152800	579621820	5690	5690	5690	5690	0
295	20250106	152700	579621820	5690	5690	5690	5690	0
296	20250106	152600	579621820	5690	5690	5690	5690	0
297	20250106	152500	579621820	5690	5690	5690	5690	0
298	20250106	152400	579621820	5690	5690	5690	5690	0
299	20250106	152300	579621820	5690	5690	5690	5690	0
300	20250106	152200	579621820	5690	5690	5690	5690	0
301	20250106	152100	579621820	5690	5690	5690	5690	0
302	20250106	152000	579621820	5690	5690	5690	5690	0
303	20250106	151900	579621820	5690	5650	5690	5640	204
304	20250106	151800	578466540	5650	5650	5650	5650	27
305	20250106	151700	578313990	5680	5680	5680	5680	69
306	20250106	151600	577922070	5650	5650	5650	5650	0
307	20250106	151500	577922070	5650	5670	5680	5650	53
308	20250106	151400	577621390	5670	5670	5670	5670	0
309	20250106	151300	577621390	5670	5670	5670	5670	38
310	20250106	151200	577405930	5670	5670	5670	5670	20
311	20250106	151100	577292530	5670	5670	5670	5670	0
312	20250106	151000	577292530	5670	5670	5670	5670	0
313	20250106	150900	577292530	5670	5650	5670	5650	424
314	20250106	150800	574896010	5640	5640	5640	5640	0
315	20250106	150700	574896010	5640	5640	5640	5640	0
316	20250106	150600	574896010	5640	5640	5640	5640	188
317	20250106	150500	573835690	5670	5670	5670	5670	100
318	20250106	150400	573268690	5670	5680	5680	5670	200
319	20250106	150300	572133690	5680	5680	5680	5680	0
320	20250106	150200	572133690	5680	5680	5680	5680	0
321	20250106	150100	572133690	5680	5680	5680	5680	0
322	20250106	150000	572133690	5680	5680	5680	5680	0
323	20250106	145900	572133690	5680	5680	5680	5680	67
324	20250106	145800	571753130	5680	5670	5680	5670	301
325	20250106	145700	570045920	5660	5660	5660	5660	7
326	20250106	145600	570006300	5660	5650	5660	5650	8
327	20250106	145500	569961030	5670	5670	5670	5670	3
328	20250106	145400	569944020	5670	5670	5670	5670	0
329	20250106	145300	569944020	5670	5670	5670	5670	64
330	20250106	145200	569581140	5670	5670	5670	5670	0
331	20250106	145100	569581140	5670	5640	5670	5620	981
332	20250106	145000	564052640	5680	5650	5680	5640	303
333	20250106	144900	562340640	5650	5650	5650	5650	10
334	20250106	144800	562284140	5680	5680	5680	5680	0
335	20250106	144700	562284140	5680	5680	5680	5680	1014
336	20250106	144600	556524620	5680	5680	5680	5680	45
337	20250106	144500	556269020	5630	5640	5640	5630	89
338	20250106	144400	555767870	5660	5660	5660	5660	2
339	20250106	144300	555756550	5640	5640	5640	5640	0
340	20250106	144200	555756550	5640	5670	5690	5640	622
341	20250106	144100	552248210	5670	5670	5670	5660	152
342	20250106	144000	551387870	5660	5660	5660	5660	0
343	20250106	143900	551387870	5660	5660	5660	5660	0
344	20250106	143800	551387870	5660	5660	5660	5660	0
345	20250106	143700	551387870	5660	5660	5660	5660	0
346	20250106	143600	551387870	5660	5670	5670	5660	104
347	20250106	143500	550799050	5690	5690	5690	5690	0
348	20250106	143400	550799050	5690	5690	5690	5690	0
349	20250106	143300	550799050	5690	5690	5690	5690	1
350	20250106	143200	550793360	5690	5690	5690	5690	1
351	20250106	143100	550787670	5690	5660	5690	5660	204
352	20250106	143000	549632970	5640	5660	5660	5640	799
353	20250106	142900	545111890	5640	5640	5640	5640	0
354	20250106	142800	545111890	5640	5640	5640	5640	10
355	20250106	142700	545055490	5660	5650	5660	5650	68
356	20250106	142600	544670620	5660	5660	5660	5660	34
357	20250106	142500	544478180	5660	5640	5660	5640	140
358	20250106	142400	543688440	5630	5630	5630	5630	10
359	20250106	142300	543632140	5630	5630	5630	5630	16
360	20250106	142200	543542060	5650	5650	5650	5650	2
361	20250106	142100	543530760	5650	5650	5650	5650	2
362	20250106	142000	543519460	5650	5640	5650	5640	10
363	20250106	141900	543463050	5640	5640	5640	5640	6
364	20250106	141800	543429210	5640	5620	5640	5620	2043
365	20250106	141700	531946410	5620	5620	5620	5620	15
366	20250106	141600	531862110	5620	5620	5620	5620	1
367	20250106	141500	531856490	5620	5620	5620	5620	1
368	20250106	141400	531850870	5600	5600	5600	5600	465
369	20250106	141300	529246870	5600	5600	5600	5600	10
370	20250106	141200	529190870	5600	5600	5620	5600	53
371	20250106	141100	528894050	5620	5620	5620	5620	12
372	20250106	141000	528826610	5620	5620	5620	5620	50
373	20250106	140900	528545610	5620	5620	5620	5620	0
374	20250106	140800	528545610	5620	5620	5620	5620	182
375	20250106	140700	527522770	5620	5620	5620	5620	12
376	20250106	140600	527455330	5600	5600	5600	5600	0
377	20250106	140500	527455330	5600	5600	5600	5600	173
378	20250106	140400	526486530	5580	5580	5580	5580	0
379	20250106	140300	526486530	5580	5580	5580	5580	89
380	20250106	140200	525989910	5600	5600	5600	5600	0
381	20250106	140100	525989910	5600	5600	5600	5600	25
382	20250106	140000	525849910	5580	5570	5600	5570	801
383	20250106	135900	521386310	5570	5570	5570	5570	0
384	20250106	135800	521386310	5570	5580	5580	5570	700
385	20250106	135700	517485940	5620	5600	5620	5570	1716
386	20250106	135600	507905310	5600	5610	5610	5600	800
387	20250106	135500	503423000	5620	5610	5620	5610	138
388	20250106	135400	502648320	5620	5630	5630	5620	465
389	20250106	135300	500034790	5630	5630	5630	5630	550
390	20250106	135200	496938290	5640	5640	5640	5640	599
391	20250106	135100	493559930	5640	5640	5640	5640	0
392	20250106	135000	493559930	5640	5640	5640	5640	593
393	20250106	134900	490215410	5640	5640	5640	5640	0
394	20250106	134800	490215410	5640	5660	5660	5640	789
395	20250106	134700	485757180	5650	5650	5650	5650	80
396	20250106	134600	485305180	5650	5650	5660	5650	420
397	20250106	134500	482931480	5650	5650	5650	5650	0
398	20250106	134400	482931480	5650	5650	5650	5650	470
399	20250106	134300	480275980	5650	5650	5650	5650	0
400	20250106	134200	480275980	5650	5650	5650	5650	1500
401	20250106	134100	471800980	5660	5660	5660	5660	36
402	20250106	134000	471597220	5660	5670	5670	5660	1000
403	20250106	133900	465933790	5710	5710	5710	5710	0
404	20250106	133800	465933790	5710	5710	5710	5710	0
405	20250106	133700	465933790	5710	5710	5710	5710	0
406	20250106	133600	465933790	5710	5710	5710	5710	0
407	20250106	133500	465933790	5710	5710	5710	5710	0
408	20250106	133400	465933790	5710	5710	5710	5710	1
409	20250106	133300	465928080	5680	5700	5710	5680	1050
410	20250106	133200	459962990	5690	5690	5690	5690	300
411	20250106	133100	458255990	5680	5690	5690	5680	1858
412	20250106	133000	447697720	5700	5700	5700	5700	0
413	20250106	132900	447697720	5700	5700	5700	5700	0
414	20250106	132800	447697720	5700	5700	5700	5700	0
415	20250106	132700	447697720	5700	5700	5700	5700	10
416	20250106	132600	447640720	5700	5700	5700	5700	11
417	20250106	132500	447578020	5700	5700	5700	5700	108
418	20250106	132400	446962420	5690	5690	5690	5690	0
419	20250106	132300	446962420	5690	5690	5690	5690	0
420	20250106	132200	446962420	5690	5690	5690	5690	4
421	20250106	132100	446939660	5700	5700	5700	5700	0
422	20250106	132000	446939660	5700	5700	5700	5700	23
423	20250106	131900	446808560	5690	5690	5690	5690	0
424	20250106	131800	446808560	5690	5690	5690	5690	3
425	20250106	131700	446791490	5690	5700	5700	5690	6
426	20250106	131600	446757300	5700	5700	5700	5700	0
427	20250106	131500	446757300	5700	5700	5700	5680	89
428	20250106	131400	446250180	5680	5680	5680	5680	0
429	20250106	131300	446250180	5680	5680	5680	5680	0
430	20250106	131200	446250180	5680	5710	5710	5680	111
431	20250106	131100	445616700	5710	5710	5710	5710	0
432	20250106	131000	445616700	5710	5710	5710	5710	0
433	20250106	130900	445616700	5710	5710	5710	5710	0
434	20250106	130800	445616700	5710	5710	5710	5710	1
435	20250106	130700	445610990	5680	5680	5680	5680	0
436	20250106	130600	445610990	5680	5680	5680	5680	0
437	20250106	130500	445610990	5680	5680	5680	5680	0
438	20250106	130400	445610990	5680	5680	5680	5680	0
439	20250106	130300	445610990	5680	5680	5680	5680	0
440	20250106	130200	445610990	5680	5680	5680	5680	0
441	20250106	130100	445610990	5680	5680	5680	5680	0
442	20250106	130000	445610990	5680	5680	5680	5680	259
443	20250106	125900	444139870	5720	5720	5720	5720	8
444	20250106	125800	444094110	5720	5720	5720	5720	0
445	20250106	125700	444094110	5720	5720	5720	5720	0
446	20250106	125600	444094110	5720	5720	5720	5720	5
447	20250106	125500	444065510	5720	5720	5720	5720	58
448	20250106	125400	443733750	5680	5690	5690	5680	3840
449	20250106	125300	421908400	5690	5690	5690	5690	0
450	20250106	125200	421908400	5690	5690	5690	5690	0
451	20250106	125100	421908400	5690	5690	5690	5690	328
452	20250106	125000	420042080	5690	5700	5700	5690	543
453	20250106	124900	416948120	5720	5720	5720	5720	0
454	20250106	124800	416948120	5720	5720	5720	5720	0
455	20250106	124700	416948120	5720	5700	5720	5700	623
456	20250106	124600	413385260	5700	5700	5700	5700	10
457	20250106	124500	413328260	5700	5700	5700	5700	20
458	20250106	124400	413214260	5700	5700	5700	5700	0
459	20250106	124300	413214260	5700	5700	5700	5700	30
460	20250106	124200	413043260	5720	5720	5720	5720	0
461	20250106	124100	413043260	5720	5720	5720	5720	0
462	20250106	124000	413043260	5720	5720	5720	5720	24
463	20250106	123900	412905980	5720	5720	5720	5720	0
464	20250106	123800	412905980	5720	5720	5720	5720	0
465	20250106	123700	412905980	5720	5720	5720	5720	289
466	20250106	123600	411252900	5720	5720	5720	5720	83
467	20250106	123500	410778140	5730	5730	5730	5730	0
468	20250106	123400	410778140	5730	5730	5730	5730	20
469	20250106	123300	410663540	5730	5730	5730	5730	0
470	20250106	123200	410663540	5730	5730	5730	5730	0
471	20250106	123100	410663540	5730	5730	5730	5730	0
472	20250106	123000	410663540	5730	5730	5730	5730	0
473	20250106	122900	410663540	5730	5730	5730	5730	0
474	20250106	122800	410663540	5730	5730	5730	5730	30
475	20250106	122700	410491640	5730	5730	5730	5730	13
476	20250106	122600	410417150	5680	5680	5680	5680	0
477	20250106	122500	410417150	5680	5720	5720	5680	2500
478	20250106	122400	396194800	5720	5720	5720	5720	0
479	20250106	122300	396194800	5720	5720	5720	5720	20
480	20250106	122200	396080400	5730	5730	5730	5730	0
481	20250106	122100	396080400	5730	5720	5730	5720	384
482	20250106	122000	393883060	5720	5720	5720	5720	0
483	20250106	121900	393883060	5720	5720	5720	5720	2
484	20250106	121800	393871620	5710	5710	5710	5710	0
485	20250106	121700	393871620	5710	5720	5720	5710	1000
486	20250106	121600	388155620	5730	5730	5730	5730	0
487	20250106	121500	388155620	5730	5730	5730	5730	0
488	20250106	121400	388155620	5730	5710	5730	5710	83
489	20250106	121300	387681670	5710	5710	5710	5710	0
490	20250106	121200	387681670	5710	5710	5710	5710	100
491	20250106	121100	387110670	5720	5720	5720	5720	20
492	20250106	121000	386996270	5730	5730	5730	5730	0
493	20250106	120900	386996270	5730	5730	5730	5730	0
494	20250106	120800	386996270	5730	5730	5730	5730	0
495	20250106	120700	386996270	5730	5730	5730	5730	65
496	20250106	120600	386623820	5730	5730	5730	5730	0
497	20250106	120500	386623820	5730	5730	5730	5730	0
498	20250106	120400	386623820	5730	5730	5730	5730	0
499	20250106	120300	386623820	5730	5740	5740	5730	153
500	20250106	120200	385747120	5730	5730	5730	5730	0
501	20250106	120100	385747120	5730	5730	5730	5730	27
502	20250106	120000	385592410	5740	5740	5740	5740	0
503	20250106	115900	385592410	5740	5740	5740	5740	0
504	20250106	115800	385592410	5740	5740	5740	5740	408
505	20250106	115700	383250490	5740	5690	5740	5690	5211
506	20250106	115600	353459540	5690	5690	5690	5690	120
507	20250106	115500	352776740	5700	5700	5700	5700	0
508	20250106	115400	352776740	5700	5700	5700	5700	1
509	20250106	115300	352771040	5690	5690	5690	5690	147
510	20250106	115200	351934610	5700	5700	5700	5700	0
511	20250106	115100	351934610	5700	5700	5700	5700	0
512	20250106	115000	351934610	5700	5700	5700	5700	0
513	20250106	114900	351934610	5700	5700	5700	5700	400
514	20250106	114800	349654610	5690	5690	5690	5690	0
515	20250106	114700	349654610	5690	5690	5690	5690	53
516	20250106	114600	349353040	5690	5700	5700	5690	318
517	20250106	114500	347541480	5700	5700	5700	5700	601
518	20250106	114400	344115780	5710	5710	5710	5710	0
519	20250106	114300	344115780	5710	5710	5710	5710	214
520	20250106	114200	342893840	5700	5700	5700	5700	2712
521	20250106	114100	327435440	5700	5710	5710	5690	125
522	20250106	114000	326723110	5710	5710	5710	5710	0
523	20250106	113900	326723110	5710	5710	5710	5710	1
524	20250106	113800	326717400	5710	5710	5710	5710	0
525	20250106	113700	326717400	5710	5700	5710	5700	1002
526	20250106	113600	321002000	5700	5700	5700	5700	49
527	20250106	113500	320722700	5700	5700	5700	5700	0
528	20250106	113400	320722700	5700	5700	5700	5700	0
529	20250106	113300	320722700	5700	5690	5700	5690	1713
530	20250106	113200	310975450	5690	5680	5690	5680	1467
531	20250106	113100	302639720	5680	5680	5680	5680	0
532	20250106	113000	302639720	5680	5680	5680	5680	0
533	20250106	112900	302639720	5680	5680	5680	5680	0
534	20250106	112800	302639720	5680	5680	5680	5680	11
535	20250106	112700	302577240	5680	5680	5680	5680	33
536	20250106	112600	302389800	5680	5680	5680	5680	964
537	20250106	112500	296914280	5680	5680	5680	5680	17
538	20250106	112400	296817720	5680	5680	5680	5680	1
539	20250106	112300	296812040	5660	5660	5660	5660	2
540	20250106	112200	296800720	5680	5660	5680	5650	1198
541	20250106	112100	290026510	5670	5680	5680	5670	2627
542	20250106	112000	275128980	5680	5680	5680	5680	20
543	20250106	111900	275015380	5680	5680	5680	5680	0
544	20250106	111800	275015380	5680	5680	5680	5680	0
545	20250106	111700	275015380	5680	5690	5690	5680	775
546	20250106	111600	270609860	5700	5690	5700	5690	76
547	20250106	111500	270176670	5710	5710	5710	5710	0
548	20250106	111400	270176670	5710	5700	5710	5700	1088
549	20250106	111300	263965420	5700	5700	5700	5700	0
550	20250106	111200	263965420	5700	5700	5700	5700	78
551	20250106	111100	263520820	5700	5700	5700	5700	160
552	20250106	111000	262608820	5700	5700	5710	5700	76
553	20250106	110900	262175610	5700	5700	5710	5700	22
554	20250106	110800	262050100	5700	5700	5700	5700	156
555	20250106	110700	261160900	5700	5700	5700	5700	34
556	20250106	110600	260967100	5680	5680	5680	5680	40
557	20250106	110500	260739900	5680	5680	5680	5680	6
558	20250106	110400	260705820	5700	5700	5700	5700	59
559	20250106	110300	260369520	5700	5700	5700	5700	0
560	20250106	110200	260369520	5700	5700	5700	5700	1
561	20250106	110100	260363820	5690	5690	5690	5690	0
562	20250106	110000	260363820	5690	5700	5710	5690	481
563	20250106	105900	257626590	5710	5690	5710	5690	119
564	20250106	105800	256948960	5690	5690	5690	5690	27
565	20250106	105700	256795330	5710	5710	5710	5710	0
566	20250106	105600	256795330	5710	5710	5710	5710	0
567	20250106	105500	256795330	5710	5710	5710	5710	5
568	20250106	105400	256766780	5690	5690	5690	5690	140
569	20250106	105300	255970180	5690	5690	5690	5690	100
570	20250106	105200	255401180	5720	5710	5720	5680	297
571	20250106	105100	253711470	5710	5720	5720	5700	142
572	20250106	105000	252901790	5720	5710	5720	5710	100
573	20250106	104900	252330710	5710	5690	5720	5690	3412
574	20250106	104800	232871440	5690	5690	5690	5690	609
575	20250106	104700	229406230	5690	5680	5690	5680	430
576	20250106	104600	226961760	5680	5680	5680	5680	119
577	20250106	104500	226285840	5680	5680	5680	5680	3
578	20250106	104400	226268800	5680	5680	5680	5680	37
579	20250106	104300	226058640	5680	5680	5680	5680	0
580	20250106	104200	226058640	5680	5670	5690	5670	1004
581	20250106	104100	220357810	5690	5690	5690	5690	0
582	20250106	104000	220357810	5690	5670	5690	5670	955
583	20250106	103900	214925580	5690	5690	5690	5690	0
584	20250106	103800	214925580	5690	5690	5690	5690	1013
585	20250106	103700	209161610	5680	5650	5680	5650	209
586	20250106	103600	207974580	5620	5620	5620	5620	807
587	20250106	103500	203439240	5640	5650	5650	5640	450
588	20250106	103400	200900740	5670	5660	5670	5650	411
589	20250106	103300	198578470	5660	5660	5660	5660	321
590	20250106	103200	196761610	5660	5680	5680	5660	4430
591	20250106	103100	171679930	5690	5680	5700	5680	419
592	20250106	103000	169295730	5690	5690	5700	5680	1031
593	20250106	102900	163429070	5680	5680	5680	5680	440
594	20250106	102800	160929870	5670	5650	5670	5650	1625
595	20250106	102700	151730210	5650	5650	5650	5650	0
596	20250106	102600	151730210	5650	5650	5650	5650	0
597	20250106	102500	151730210	5650	5650	5650	5650	48
598	20250106	102400	151459010	5650	5650	5650	5650	0
599	20250106	102300	151459010	5650	5640	5650	5640	1000
600	20250106	102200	145814340	5650	5650	5650	5650	0
601	20250106	102100	145814340	5650	5650	5650	5650	0
602	20250106	102000	145814340	5650	5620	5650	5620	97
603	20250106	101900	145268120	5650	5650	5650	5650	0
604	20250106	101800	145268120	5650	5650	5650	5650	1
605	20250106	101700	145262470	5650	5650	5650	5650	0
606	20250106	101600	145262470	5650	5650	5650	5650	0
607	20250106	101500	145262470	5650	5650	5650	5650	35
608	20250106	101400	145064720	5650	5650	5650	5650	0
609	20250106	101300	145064720	5650	5640	5650	5640	523
610	20250106	101200	142114310	5640	5630	5640	5620	48
611	20250106	101100	141843960	5640	5640	5640	5640	0
612	20250106	101000	141843960	5640	5640	5640	5640	190
613	20250106	100900	140772360	5650	5650	5650	5650	13
614	20250106	100800	140698910	5650	5650	5650	5650	1
615	20250106	100700	140693260	5650	5650	5650	5650	10
616	20250106	100600	140636760	5650	5650	5650	5650	4
617	20250106	100500	140614160	5650	5650	5650	5650	0
618	20250106	100400	140614160	5650	5650	5650	5650	3
619	20250106	100300	140597210	5640	5640	5640	5640	10
620	20250106	100200	140540810	5600	5640	5640	5600	1346
621	20250106	100100	132985590	5650	5650	5650	5650	0
622	20250106	100000	132985590	5650	5640	5650	5640	419
623	20250106	095900	130620430	5640	5640	5640	5640	40
624	20250106	095800	130394830	5600	5670	5670	5600	1009
625	20250106	095700	124730740	5660	5660	5660	5660	1000
626	20250106	095600	119070740	5660	5630	5660	5630	84
627	20250106	095500	118595570	5660	5660	5660	5660	229
628	20250106	095400	117299430	5650	5630	5650	5630	3282
629	20250106	095300	98764940	5630	5630	5630	5630	150
630	20250106	095200	97920440	5630	5630	5630	5630	100
631	20250106	095100	97357440	5630	5620	5630	5620	500
632	20250106	095000	94542980	5630	5630	5630	5630	0
633	20250106	094900	94542980	5630	5630	5630	5610	33
634	20250106	094800	94357210	5640	5640	5640	5630	203
635	20250106	094700	93214060	5640	5630	5640	5630	158
636	20250106	094600	92324470	5630	5630	5630	5630	28
637	20250106	094500	92166830	5640	5640	5640	5640	0
638	20250106	094400	92166830	5640	5620	5640	5620	18
639	20250106	094300	92065650	5650	5650	5650	5650	0
640	20250106	094200	92065650	5650	5630	5650	5630	1000
641	20250106	094100	86423960	5620	5620	5620	5620	2
642	20250106	094000	86412720	5610	5610	5610	5610	0
643	20250106	093900	86412720	5610	5610	5610	5610	42
644	20250106	093800	86177100	5610	5610	5610	5610	28
645	20250106	093700	86020020	5610	5610	5610	5570	62
646	20250106	093600	85672360	5580	5600	5600	5580	1350
647	20250106	093500	78138080	5630	5610	5630	5600	637
648	20250106	093400	74567940	5630	5610	5630	5610	139
649	20250106	093300	73786150	5640	5630	5640	5630	218
650	20250106	093200	72558630	5630	5630	5630	5620	69
651	20250106	093100	72170410	5640	5610	5640	5610	106
652	20250106	093000	71574640	5640	5640	5640	5630	450
653	20250106	092900	69036670	5600	5600	5600	5600	748
654	20250106	092800	64847870	5600	5600	5600	5600	0
655	20250106	092700	64847870	5600	5600	5600	5600	0
656	20250106	092600	64847870	5600	5600	5600	5600	1
657	20250106	092500	64842270	5590	5590	5590	5590	41
658	20250106	092400	64613080	5590	5600	5600	5590	71
659	20250106	092300	64215990	5600	5580	5600	5580	1014
660	20250106	092200	58554780	5570	5550	5570	5550	62
661	20250106	092100	58210480	5570	5570	5570	5570	100
662	20250106	092000	57653480	5570	5570	5570	5570	0
663	20250106	091900	57653480	5570	5570	5570	5570	0
664	20250106	091800	57653480	5570	5570	5570	5570	3341
665	20250106	091700	39044110	5570	5570	5570	5570	0
666	20250106	091600	39044110	5570	5530	5570	5520	1715
667	20250106	091500	29570670	5550	5550	5550	5550	167
668	20250106	091400	28643820	5580	5580	5580	5580	0
669	20250106	091300	28643820	5580	5580	5580	5580	1
670	20250106	091200	28638240	5550	5540	5550	5530	605
671	20250106	091100	25287610	5550	5560	5560	5550	229
672	20250106	091000	24014590	5560	5560	5560	5560	0
673	20250106	090900	24014590	5560	5560	5560	5560	0
674	20250106	090800	24014590	5560	5560	5560	5560	8
675	20250106	090700	23970110	5580	5620	5620	5550	868
676	20250106	090600	19139750	5650	5590	5650	5590	250
677	20250106	090500	17733480	5600	5560	5600	5560	691
678	20250106	090400	13888780	5560	5560	5560	5560	9
679	20250106	090300	13838740	5560	5560	5560	5560	120
680	20250106	090200	13171540	5560	5560	5560	5560	20
681	20250106	090100	13060340	5540	5540	5540	5540	0
682	20250106	090000	13060340	5540	5520	5540	5520	2346