KissMeData/053450/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	193600	465197320	5820	5820	5820	5820	1986
3	20250124	193500	465197320	5820	5820	5820	5820	0
4	20250124	193400	465197320	5820	5820	5820	5820	0
5	20250124	193300	465197320	5820	5820	5820	5820	0
6	20250124	193200	465197320	5820	5820	5820	5820	0
7	20250124	193100	465197320	5820	5820	5820	5820	0
8	20250124	193000	465197320	5820	5820	5820	5820	0
9	20250124	192900	465197320	5820	5820	5820	5820	0
10	20250124	192800	465197320	5820	5820	5820	5820	0
11	20250124	192700	465197320	5820	5820	5820	5820	0
12	20250124	192600	465197320	5820	5820	5820	5820	0
13	20250124	192500	465197320	5820	5820	5820	5820	0
14	20250124	192400	465197320	5820	5820	5820	5820	0
15	20250124	192300	465197320	5820	5820	5820	5820	0
16	20250124	192200	465197320	5820	5820	5820	5820	0
17	20250124	192100	465197320	5820	5820	5820	5820	0
18	20250124	192000	465197320	5820	5820	5820	5820	0
19	20250124	191900	465197320	5820	5820	5820	5820	0
20	20250124	191800	465197320	5820	5820	5820	5820	0
21	20250124	191700	465197320	5820	5820	5820	5820	0
22	20250124	191600	465197320	5820	5820	5820	5820	0
23	20250124	191500	465197320	5820	5820	5820	5820	0
24	20250124	191400	465197320	5820	5820	5820	5820	0
25	20250124	191300	465197320	5820	5820	5820	5820	0
26	20250124	191200	465197320	5820	5820	5820	5820	0
27	20250124	191100	465197320	5820	5820	5820	5820	0
28	20250124	191000	465197320	5820	5820	5820	5820	0
29	20250124	190900	465197320	5820	5820	5820	5820	0
30	20250124	190800	465197320	5820	5820	5820	5820	0
31	20250124	190700	465197320	5820	5820	5820	5820	0
32	20250124	190600	465197320	5820	5820	5820	5820	1986
33	20250124	190500	465197320	5820	5820	5820	5820	0
34	20250124	190400	465197320	5820	5820	5820	5820	0
35	20250124	190300	465197320	5820	5820	5820	5820	0
36	20250124	190200	465197320	5820	5820	5820	5820	0
37	20250124	190100	465197320	5820	5820	5820	5820	0
38	20250124	190000	465197320	5820	5820	5820	5820	0
39	20250124	185900	465197320	5820	5820	5820	5820	0
40	20250124	185800	465197320	5820	5820	5820	5820	0
41	20250124	185700	465197320	5820	5820	5820	5820	0
42	20250124	185600	465197320	5820	5820	5820	5820	0
43	20250124	185500	465197320	5820	5820	5820	5820	0
44	20250124	185400	465197320	5820	5820	5820	5820	0
45	20250124	185300	465197320	5820	5820	5820	5820	0
46	20250124	185200	465197320	5820	5820	5820	5820	0
47	20250124	185100	465197320	5820	5820	5820	5820	0
48	20250124	185000	465197320	5820	5820	5820	5820	0
49	20250124	184900	465197320	5820	5820	5820	5820	0
50	20250124	184800	465197320	5820	5820	5820	5820	0
51	20250124	184700	465197320	5820	5820	5820	5820	0
52	20250124	184600	465197320	5820	5820	5820	5820	0
53	20250124	184500	465197320	5820	5820	5820	5820	0
54	20250124	184400	465197320	5820	5820	5820	5820	0
55	20250124	184300	465197320	5820	5820	5820	5820	0
56	20250124	184200	465197320	5820	5820	5820	5820	0
57	20250124	184100	465197320	5820	5820	5820	5820	0
58	20250124	184000	465197320	5820	5820	5820	5820	0
59	20250124	183900	465197320	5820	5820	5820	5820	0
60	20250124	183800	465197320	5820	5820	5820	5820	0
61	20250124	183700	465197320	5820	5820	5820	5820	0
62	20250124	183600	465197320	5820	5820	5820	5820	1986
63	20250124	183500	465197320	5820	5820	5820	5820	0
64	20250124	183400	465197320	5820	5820	5820	5820	0
65	20250124	183300	465197320	5820	5820	5820	5820	0
66	20250124	183200	465197320	5820	5820	5820	5820	0
67	20250124	183100	465197320	5820	5820	5820	5820	0
68	20250124	183000	465197320	5820	5820	5820	5820	0
69	20250124	182900	465197320	5820	5820	5820	5820	0
70	20250124	182800	465197320	5820	5820	5820	5820	0
71	20250124	182700	465197320	5820	5820	5820	5820	0
72	20250124	182600	465197320	5820	5820	5820	5820	0
73	20250124	182500	465197320	5820	5820	5820	5820	0
74	20250124	182400	465197320	5820	5820	5820	5820	0
75	20250124	182300	465197320	5820	5820	5820	5820	0
76	20250124	182200	465197320	5820	5820	5820	5820	0
77	20250124	182100	465197320	5820	5820	5820	5820	0
78	20250124	182000	465197320	5820	5820	5820	5820	0
79	20250124	181900	465197320	5820	5820	5820	5820	0
80	20250124	181800	465197320	5820	5820	5820	5820	0
81	20250124	181700	465197320	5820	5820	5820	5820	0
82	20250124	181600	465197320	5820	5820	5820	5820	0
83	20250124	181500	465197320	5820	5820	5820	5820	0
84	20250124	181400	465197320	5820	5820	5820	5820	0
85	20250124	181300	465197320	5820	5820	5820	5820	0
86	20250124	181200	465197320	5820	5820	5820	5820	0
87	20250124	181100	465197320	5820	5820	5820	5820	0
88	20250124	181000	465197320	5820	5820	5820	5820	0
89	20250124	180900	465197320	5820	5820	5820	5820	0
90	20250124	180800	465197320	5820	5820	5820	5820	0
91	20250124	180700	465197320	5820	5820	5820	5820	0
92	20250124	180600	465197320	5820	5820	5820	5820	1986
93	20250124	180500	465197320	5820	5820	5820	5820	0
94	20250124	180400	465197320	5820	5820	5820	5820	0
95	20250124	180300	465197320	5820	5820	5820	5820	0
96	20250124	180200	465197320	5820	5820	5820	5820	0
97	20250124	180100	465197320	5820	5820	5820	5820	0
98	20250124	180000	465197320	5820	5820	5820	5820	0
99	20250124	175900	465197320	5820	5820	5820	5820	0
100	20250124	175800	465197320	5820	5820	5820	5820	0
101	20250124	175700	465197320	5820	5820	5820	5820	0
102	20250124	175600	465197320	5820	5820	5820	5820	0
103	20250124	175500	465197320	5820	5820	5820	5820	0
104	20250124	175400	465197320	5820	5820	5820	5820	0
105	20250124	175300	465197320	5820	5820	5820	5820	0
106	20250124	175200	465197320	5820	5820	5820	5820	0
107	20250124	175100	465197320	5820	5820	5820	5820	0
108	20250124	175000	465197320	5820	5820	5820	5820	0
109	20250124	174900	465197320	5820	5820	5820	5820	0
110	20250124	174800	465197320	5820	5820	5820	5820	0
111	20250124	174700	465197320	5820	5820	5820	5820	0
112	20250124	174600	465197320	5820	5820	5820	5820	0
113	20250124	174500	465197320	5820	5820	5820	5820	0
114	20250124	174400	465197320	5820	5820	5820	5820	0
115	20250124	174300	465197320	5820	5820	5820	5820	0
116	20250124	174200	465197320	5820	5820	5820	5820	0
117	20250124	174100	465197320	5820	5820	5820	5820	0
118	20250124	174000	465197320	5820	5820	5820	5820	0
119	20250124	173900	465197320	5820	5820	5820	5820	0
120	20250124	173800	465197320	5820	5820	5820	5820	0
121	20250124	173700	465197320	5820	5820	5820	5820	0
122	20250124	173600	465197320	5820	5820	5820	5820	1986
123	20250124	173500	465197320	5820	5820	5820	5820	0
124	20250124	173400	465197320	5820	5820	5820	5820	0
125	20250124	173300	465197320	5820	5820	5820	5820	0
126	20250124	173200	465197320	5820	5820	5820	5820	0
127	20250124	173100	465197320	5820	5820	5820	5820	0
128	20250124	173000	465197320	5820	5820	5820	5820	0
129	20250124	172900	465197320	5820	5820	5820	5820	0
130	20250124	172800	465197320	5820	5820	5820	5820	0
131	20250124	172700	465197320	5820	5820	5820	5820	0
132	20250124	172600	465197320	5820	5820	5820	5820	0
133	20250124	172500	465197320	5820	5820	5820	5820	0
134	20250124	172400	465197320	5820	5820	5820	5820	0
135	20250124	172300	465197320	5820	5820	5820	5820	0
136	20250124	172200	465197320	5820	5820	5820	5820	0
137	20250124	172100	465197320	5820	5820	5820	5820	0
138	20250124	172000	465197320	5820	5820	5820	5820	0
139	20250124	171900	465197320	5820	5820	5820	5820	0
140	20250124	171800	465197320	5820	5820	5820	5820	0
141	20250124	171700	465197320	5820	5820	5820	5820	0
142	20250124	171600	465197320	5820	5820	5820	5820	0
143	20250124	171500	465197320	5820	5820	5820	5820	0
144	20250124	171400	465197320	5820	5820	5820	5820	0
145	20250124	171300	465197320	5820	5820	5820	5820	0
146	20250124	171200	465197320	5820	5820	5820	5820	0
147	20250124	171100	465197320	5820	5820	5820	5820	0
148	20250124	171000	465197320	5820	5820	5820	5820	0
149	20250124	170900	465197320	5820	5820	5820	5820	0
150	20250124	170800	465197320	5820	5820	5820	5820	0
151	20250124	170700	465197320	5820	5820	5820	5820	0
152	20250124	170600	465197320	5820	5820	5820	5820	1986
153	20250124	170500	465197320	5820	5820	5820	5820	0
154	20250124	170400	465197320	5820	5820	5820	5820	0
155	20250124	170300	465197320	5820	5820	5820	5820	0
156	20250124	170200	465197320	5820	5820	5820	5820	0
157	20250124	170100	465197320	5820	5820	5820	5820	0
158	20250124	170000	465197320	5820	5820	5820	5820	0
159	20250124	165900	465197320	5820	5820	5820	5820	0
160	20250124	165800	465197320	5820	5820	5820	5820	0
161	20250124	165700	465197320	5820	5820	5820	5820	0
162	20250124	165600	465197320	5820	5820	5820	5820	0
163	20250124	165500	465197320	5820	5820	5820	5820	0
164	20250124	165400	465197320	5820	5820	5820	5820	0
165	20250124	165300	465197320	5820	5820	5820	5820	0
166	20250124	165200	465197320	5820	5820	5820	5820	0
167	20250124	165100	465197320	5820	5820	5820	5820	0
168	20250124	165000	465197320	5820	5820	5820	5820	0
169	20250124	164900	465197320	5820	5820	5820	5820	0
170	20250124	164800	465197320	5820	5820	5820	5820	0
171	20250124	164700	465197320	5820	5820	5820	5820	0
172	20250124	164600	465197320	5820	5820	5820	5820	0
173	20250124	164500	465197320	5820	5820	5820	5820	0
174	20250124	164400	465197320	5820	5820	5820	5820	0
175	20250124	164300	465197320	5820	5820	5820	5820	0
176	20250124	164200	465197320	5820	5820	5820	5820	0
177	20250124	164100	465197320	5820	5820	5820	5820	0
178	20250124	164000	465197320	5820	5820	5820	5820	0
179	20250124	163900	465197320	5820	5820	5820	5820	0
180	20250124	163800	465197320	5820	5820	5820	5820	0
181	20250124	163700	465197320	5820	5820	5820	5820	0
182	20250124	163600	465197320	5820	5820	5820	5820	1986
183	20250124	163500	465197320	5820	5820	5820	5820	0
184	20250124	163400	465197320	5820	5820	5820	5820	0
185	20250124	163300	465197320	5820	5820	5820	5820	0
186	20250124	163200	465197320	5820	5820	5820	5820	0
187	20250124	163100	465197320	5820	5820	5820	5820	0
188	20250124	163000	465197320	5820	5820	5820	5820	0
189	20250124	162900	465197320	5820	5820	5820	5820	0
190	20250124	162800	465197320	5820	5820	5820	5820	0
191	20250124	162700	465197320	5820	5820	5820	5820	0
192	20250124	162600	465197320	5820	5820	5820	5820	0
193	20250124	162500	465197320	5820	5820	5820	5820	0
194	20250124	162400	465197320	5820	5820	5820	5820	0
195	20250124	162300	465197320	5820	5820	5820	5820	0
196	20250124	162200	465197320	5820	5820	5820	5820	0
197	20250124	162100	465197320	5820	5820	5820	5820	0
198	20250124	162000	465197320	5820	5820	5820	5820	0
199	20250124	161900	465197320	5820	5820	5820	5820	0
200	20250124	161800	465197320	5820	5820	5820	5820	0
201	20250124	161700	465197320	5820	5820	5820	5820	0
202	20250124	161600	465197320	5820	5820	5820	5820	0
203	20250124	161500	465197320	5820	5820	5820	5820	0
204	20250124	161400	465197320	5820	5820	5820	5820	0
205	20250124	161300	465197320	5820	5820	5820	5820	0
206	20250124	161200	465197320	5820	5820	5820	5820	0
207	20250124	161100	465197320	5820	5820	5820	5820	0
208	20250124	161000	465197320	5820	5820	5820	5820	0
209	20250124	160900	465197320	5820	5820	5820	5820	0
210	20250124	160800	465197320	5820	5820	5820	5820	0
211	20250124	160700	465197320	5820	5820	5820	5820	0
212	20250124	160600	465197320	5820	5820	5820	5820	1986
213	20250124	160500	465197320	5820	5820	5820	5820	0
214	20250124	160400	465197320	5820	5820	5820	5820	0
215	20250124	160300	465197320	5820	5820	5820	5820	0
216	20250124	160200	465197320	5820	5820	5820	5820	0
217	20250124	160100	465197320	5820	5820	5820	5820	0
218	20250124	160000	465197320	5820	5820	5820	5820	0
219	20250124	155900	465197320	5820	5820	5820	5820	0
220	20250124	155800	465197320	5820	5820	5820	5820	0
221	20250124	155700	465197320	5820	5820	5820	5820	0
222	20250124	155600	465197320	5820	5820	5820	5820	0
223	20250124	155500	465197320	5820	5820	5820	5820	0
224	20250124	155400	465197320	5820	5820	5820	5820	0
225	20250124	155300	465197320	5820	5820	5820	5820	0
226	20250124	155200	465197320	5820	5820	5820	5820	0
227	20250124	155100	465197320	5820	5820	5820	5820	0
228	20250124	155000	465197320	5820	5820	5820	5820	0
229	20250124	154900	465197320	5820	5820	5820	5820	0
230	20250124	154800	465197320	5820	5820	5820	5820	0
231	20250124	154700	465197320	5820	5820	5820	5820	0
232	20250124	154600	465197320	5820	5820	5820	5820	0
233	20250124	154500	465197320	5820	5820	5820	5820	0
234	20250124	154400	465197320	5820	5820	5820	5820	0
235	20250124	154300	465197320	5820	5820	5820	5820	0
236	20250124	154200	465197320	5820	5820	5820	5820	0
237	20250124	154100	465197320	5820	5820	5820	5820	0
238	20250124	154000	465197320	5820	5820	5820	5820	0
239	20250124	153900	465197320	5820	5820	5820	5820	0
240	20250124	153800	465197320	5820	5820	5820	5820	0
241	20250124	153700	465197320	5820	5820	5820	5820	0
242	20250124	153600	465197320	5820	5820	5820	5820	1986
243	20250124	153500	465197320	5820	5820	5820	5820	0
244	20250124	153400	465197320	5820	5820	5820	5820	0
245	20250124	153300	465197320	5820	5820	5820	5820	0
246	20250124	153200	465197320	5820	5820	5820	5820	0
247	20250124	153100	465197320	5820	5820	5820	5820	0
248	20250124	153000	465197320	5820	5820	5820	5820	1986
249	20250124	152900	453638800	5840	5840	5840	5840	0
250	20250124	152800	453638800	5840	5840	5840	5840	0
251	20250124	152700	453638800	5840	5840	5840	5840	0
252	20250124	152600	453638800	5840	5840	5840	5840	0
253	20250124	152500	453638800	5840	5840	5840	5840	0
254	20250124	152400	453638800	5840	5840	5840	5840	0
255	20250124	152300	453638800	5840	5840	5840	5840	0
256	20250124	152200	453638800	5840	5840	5840	5840	0
257	20250124	152100	453638800	5840	5840	5840	5840	0
258	20250124	152000	453638800	5840	5840	5840	5840	0
259	20250124	151900	453638800	5840	5850	5850	5830	428
260	20250124	151800	451135630	5850	5850	5850	5850	16
261	20250124	151700	451042030	5850	5840	5850	5840	242
262	20250124	151600	449627000	5850	5850	5850	5850	0
263	20250124	151500	449627000	5850	5850	5850	5850	0
264	20250124	151400	449627000	5850	5850	5850	5850	0
265	20250124	151300	449627000	5850	5850	5850	5850	100
266	20250124	151200	449042000	5850	5850	5850	5850	1
267	20250124	151100	449036150	5840	5840	5840	5840	0
268	20250124	151000	449036150	5840	5840	5840	5840	21
269	20250124	150900	448913510	5850	5850	5850	5850	160
270	20250124	150800	447977510	5850	5850	5850	5850	1
271	20250124	150700	447971660	5840	5850	5850	5840	51
272	20250124	150600	447673740	5830	5830	5830	5830	1
273	20250124	150500	447667910	5830	5830	5830	5830	0
274	20250124	150400	447667910	5830	5830	5830	5830	204
275	20250124	150300	446478590	5830	5850	5850	5830	105
276	20250124	150200	445865340	5840	5840	5840	5840	0
277	20250124	150100	445865340	5840	5840	5840	5840	13
278	20250124	150000	445789420	5850	5850	5850	5850	0
279	20250124	145900	445789420	5850	5850	5850	5850	88
280	20250124	145800	445274620	5840	5840	5840	5840	0
281	20250124	145700	445274620	5840	5840	5840	5840	230
282	20250124	145600	443931420	5850	5850	5850	5850	0
283	20250124	145500	443931420	5850	5850	5850	5850	0
284	20250124	145400	443931420	5850	5850	5850	5850	0
285	20250124	145300	443931420	5850	5850	5850	5850	32
286	20250124	145200	443744220	5840	5840	5840	5840	200
287	20250124	145100	442576220	5840	5840	5840	5840	0
288	20250124	145000	442576220	5840	5840	5840	5840	200
289	20250124	144900	441408220	5850	5850	5850	5850	1250
290	20250124	144800	434095720	5850	5850	5850	5850	1
291	20250124	144700	434089870	5840	5840	5840	5840	0
292	20250124	144600	434089870	5840	5840	5840	5840	0
293	20250124	144500	434089870	5840	5850	5850	5840	277
294	20250124	144400	432472050	5840	5840	5840	5840	2
295	20250124	144300	432460370	5850	5850	5850	5850	2
296	20250124	144200	432448670	5850	5850	5850	5850	0
297	20250124	144100	432448670	5850	5850	5850	5850	0
298	20250124	144000	432448670	5850	5850	5850	5850	1
299	20250124	143900	432442820	5840	5840	5840	5840	0
300	20250124	143800	432442820	5840	5840	5840	5840	236
301	20250124	143700	431064580	5840	5840	5840	5840	21
302	20250124	143600	430941940	5840	5840	5840	5840	67
303	20250124	143500	430550660	5840	5840	5840	5840	29
304	20250124	143400	430381300	5830	5830	5830	5830	105
305	20250124	143300	429769150	5830	5830	5830	5830	30
306	20250124	143200	429594250	5830	5830	5830	5830	0
307	20250124	143100	429594250	5830	5830	5830	5830	0
308	20250124	143000	429594250	5830	5830	5830	5830	0
309	20250124	142900	429594250	5830	5830	5830	5830	0
310	20250124	142800	429594250	5830	5830	5830	5830	0
311	20250124	142700	429594250	5830	5830	5830	5830	0
312	20250124	142600	429594250	5830	5830	5830	5830	0
313	20250124	142500	429594250	5830	5830	5830	5830	0
314	20250124	142400	429594250	5830	5830	5830	5830	5
315	20250124	142300	429565100	5830	5830	5830	5830	0
316	20250124	142200	429565100	5830	5830	5830	5830	5
317	20250124	142100	429535950	5830	5830	5830	5830	0
318	20250124	142000	429535950	5830	5830	5830	5830	0
319	20250124	141900	429535950	5830	5830	5830	5830	0
320	20250124	141800	429535950	5830	5830	5830	5830	0
321	20250124	141700	429535950	5830	5830	5830	5830	1
322	20250124	141600	429530120	5830	5830	5830	5830	0
323	20250124	141500	429530120	5830	5830	5830	5830	0
324	20250124	141400	429530120	5830	5830	5830	5830	81
325	20250124	141300	429057890	5810	5810	5810	5810	208
326	20250124	141200	427849410	5830	5830	5830	5830	0
327	20250124	141100	427849410	5830	5830	5830	5830	0
328	20250124	141000	427849410	5830	5830	5830	5830	0
329	20250124	140900	427849410	5830	5830	5830	5830	10
330	20250124	140800	427791110	5830	5830	5830	5830	0
331	20250124	140700	427791110	5830	5830	5830	5830	0
332	20250124	140600	427791110	5830	5830	5830	5820	1026
333	20250124	140500	421819050	5840	5840	5840	5840	0
334	20250124	140400	421819050	5840	5840	5840	5840	51
335	20250124	140300	421521210	5820	5820	5820	5820	2000
336	20250124	140200	409881210	5800	5830	5830	5800	2110
337	20250124	140100	397631140	5830	5830	5830	5830	0
338	20250124	140000	397631140	5830	5830	5830	5830	0
339	20250124	135900	397631140	5830	5830	5830	5830	0
340	20250124	135800	397631140	5830	5830	5830	5830	0
341	20250124	135700	397631140	5830	5830	5830	5830	142
342	20250124	135600	396803280	5850	5850	5850	5850	0
343	20250124	135500	396803280	5850	5850	5850	5850	0
344	20250124	135400	396803280	5850	5850	5850	5850	0
345	20250124	135300	396803280	5850	5850	5850	5850	7
346	20250124	135200	396762330	5820	5820	5820	5820	0
347	20250124	135100	396762330	5820	5820	5820	5820	0
348	20250124	135000	396762330	5820	5820	5820	5820	39
349	20250124	134900	396535350	5840	5840	5840	5840	0
350	20250124	134800	396535350	5840	5810	5840	5800	164
351	20250124	134700	395581580	5810	5850	5850	5810	8129
352	20250124	134600	348332230	5870	5870	5870	5870	0
353	20250124	134500	348332230	5870	5870	5870	5870	0
354	20250124	134400	348332230	5870	5870	5870	5870	0
355	20250124	134300	348332230	5870	5870	5870	5870	0
356	20250124	134200	348332230	5870	5870	5870	5870	2
357	20250124	134100	348320490	5840	5870	5870	5840	1947
358	20250124	134000	336926890	5880	5880	5880	5880	1
359	20250124	133900	336921010	5870	5870	5870	5870	0
360	20250124	133800	336921010	5870	5870	5870	5870	0
361	20250124	133700	336921010	5870	5870	5870	5870	0
362	20250124	133600	336921010	5870	5870	5870	5870	0
363	20250124	133500	336921010	5870	5870	5870	5870	0
364	20250124	133400	336921010	5870	5870	5870	5870	0
365	20250124	133300	336921010	5870	5870	5870	5870	0
366	20250124	133200	336921010	5870	5870	5870	5870	0
367	20250124	133100	336921010	5870	5870	5870	5870	0
368	20250124	133000	336921010	5870	5870	5870	5870	0
369	20250124	132900	336921010	5870	5870	5870	5870	9
370	20250124	132800	336868180	5870	5870	5870	5870	0
371	20250124	132700	336868180	5870	5870	5870	5870	0
372	20250124	132600	336868180	5870	5870	5870	5870	0
373	20250124	132500	336868180	5870	5870	5870	5870	0
374	20250124	132400	336868180	5870	5870	5870	5870	1164
375	20250124	132300	330035500	5880	5880	5880	5880	0
376	20250124	132200	330035500	5880	5880	5880	5880	0
377	20250124	132100	330035500	5880	5880	5880	5880	498
378	20250124	132000	327107260	5890	5890	5890	5890	0
379	20250124	131900	327107260	5890	5890	5890	5890	35
380	20250124	131800	326901110	5880	5880	5880	5880	0
381	20250124	131700	326901110	5880	5880	5880	5880	0
382	20250124	131600	326901110	5880	5880	5880	5880	34
383	20250124	131500	326701190	5880	5880	5880	5880	0
384	20250124	131400	326701190	5880	5880	5880	5880	0
385	20250124	131300	326701190	5880	5880	5880	5880	208
386	20250124	131200	325478150	5880	5880	5880	5880	0
387	20250124	131100	325478150	5880	5880	5880	5880	0
388	20250124	131000	325478150	5880	5880	5880	5880	180
389	20250124	130900	324419750	5880	5880	5880	5880	0
390	20250124	130800	324419750	5880	5880	5880	5880	0
391	20250124	130700	324419750	5880	5880	5880	5880	1
392	20250124	130600	324413870	5890	5890	5890	5890	0
393	20250124	130500	324413870	5890	5890	5890	5890	0
394	20250124	130400	324413870	5890	5890	5890	5890	21
395	20250124	130300	324290180	5880	5880	5880	5880	0
396	20250124	130200	324290180	5880	5880	5880	5880	0
397	20250124	130100	324290180	5880	5880	5880	5880	146
398	20250124	130000	323431700	5880	5880	5880	5880	0
399	20250124	125900	323431700	5880	5870	5880	5870	297
400	20250124	125800	321686640	5870	5870	5870	5870	141
401	20250124	125700	320858970	5870	5870	5870	5870	0
402	20250124	125600	320858970	5870	5870	5870	5870	1
403	20250124	125500	320853100	5870	5870	5870	5870	45
404	20250124	125400	320588950	5870	5870	5870	5870	0
405	20250124	125300	320588950	5870	5870	5870	5870	0
406	20250124	125200	320588950	5870	5870	5870	5870	0
407	20250124	125100	320588950	5870	5870	5870	5870	0
408	20250124	125000	320588950	5870	5870	5870	5870	0
409	20250124	124900	320588950	5870	5870	5870	5870	0
410	20250124	124800	320588950	5870	5870	5870	5870	0
411	20250124	124700	320588950	5870	5870	5870	5870	0
412	20250124	124600	320588950	5870	5870	5870	5870	0
413	20250124	124500	320588950	5870	5870	5870	5870	513
414	20250124	124400	317577640	5880	5890	5890	5880	250
415	20250124	124300	316107440	5890	5890	5890	5890	0
416	20250124	124200	316107440	5890	5890	5890	5890	5
417	20250124	124100	316077990	5890	5890	5890	5890	0
418	20250124	124000	316077990	5890	5890	5890	5890	0
419	20250124	123900	316077990	5890	5890	5890	5890	0
420	20250124	123800	316077990	5890	5890	5890	5890	4
421	20250124	123700	316054430	5890	5890	5890	5890	1
422	20250124	123600	316048540	5890	5890	5890	5890	197
423	20250124	123500	314888210	5900	5900	5900	5900	0
424	20250124	123400	314888210	5900	5890	5900	5890	40
425	20250124	123300	314652600	5860	5860	5860	5860	1
426	20250124	123200	314646740	5890	5860	5890	5860	471
427	20250124	123100	311877680	5860	5860	5860	5860	25
428	20250124	123000	311731180	5870	5870	5870	5870	37
429	20250124	122900	311513990	5880	5880	5880	5880	114
430	20250124	122800	310843670	5890	5890	5890	5890	3
431	20250124	122700	310826000	5890	5890	5890	5890	0
432	20250124	122600	310826000	5890	5890	5890	5890	1
433	20250124	122500	310820110	5890	5890	5890	5890	17
434	20250124	122400	310719980	5900	5900	5900	5900	0
435	20250124	122300	310719980	5900	5900	5900	5900	67
436	20250124	122200	310324680	5890	5890	5890	5890	0
437	20250124	122100	310324680	5890	5890	5890	5890	944
438	20250124	122000	304764520	5880	5880	5880	5880	0
439	20250124	121900	304764520	5880	5880	5880	5880	0
440	20250124	121800	304764520	5880	5880	5880	5880	109
441	20250124	121700	304123600	5890	5870	5890	5850	624
442	20250124	121600	300457440	5860	5880	5880	5860	1381
443	20250124	121500	292356810	5890	5900	5900	5890	86
444	20250124	121400	291850220	5900	5900	5900	5900	129
445	20250124	121300	291089120	5900	5900	5900	5900	0
446	20250124	121200	291089120	5900	5900	5900	5900	207
447	20250124	121100	289867820	5900	5900	5900	5900	5
448	20250124	121000	289838320	5900	5900	5900	5900	0
449	20250124	120900	289838320	5900	5900	5900	5900	10
450	20250124	120800	289779320	5900	5900	5900	5900	9
451	20250124	120700	289726220	5890	5890	5890	5890	0
452	20250124	120600	289726220	5890	5900	5900	5890	19
453	20250124	120500	289614180	5900	5900	5900	5900	0
454	20250124	120400	289614180	5900	5900	5900	5900	0
455	20250124	120300	289614180	5900	5900	5900	5900	13
456	20250124	120200	289537480	5900	5900	5900	5900	9
457	20250124	120100	289484380	5900	5900	5900	5900	4
458	20250124	120000	289460780	5900	5900	5900	5900	33
459	20250124	115900	289266080	5900	5900	5900	5900	13
460	20250124	115800	289189380	5900	5900	5900	5900	0
461	20250124	115700	289189380	5900	5900	5900	5900	27
462	20250124	115600	289030080	5900	5900	5900	5900	0
463	20250124	115500	289030080	5900	5900	5900	5900	113
464	20250124	115400	288363380	5900	5900	5900	5900	11
465	20250124	115300	288298480	5900	5900	5900	5900	13
466	20250124	115200	288221780	5900	5900	5900	5900	4
467	20250124	115100	288198180	5900	5900	5900	5900	13
468	20250124	115000	288121480	5900	5900	5900	5900	0
469	20250124	114900	288121480	5900	5900	5900	5900	101
470	20250124	114800	287525580	5900	5900	5900	5900	14
471	20250124	114700	287442980	5900	5900	5900	5900	4
472	20250124	114600	287419380	5900	5900	5900	5900	0
473	20250124	114500	287419380	5900	5900	5900	5900	0
474	20250124	114400	287419380	5900	5900	5900	5900	0
475	20250124	114300	287419380	5900	5900	5900	5900	1
476	20250124	114200	287413480	5890	5890	5890	5890	0
477	20250124	114100	287413480	5890	5880	5890	5880	112
478	20250124	114000	286754860	5890	5890	5890	5890	0
479	20250124	113900	286754860	5890	5890	5890	5890	0
480	20250124	113800	286754860	5890	5890	5890	5890	186
481	20250124	113700	285659320	5890	5890	5890	5890	0
482	20250124	113600	285659320	5890	5890	5890	5890	0
483	20250124	113500	285659320	5890	5890	5890	5890	8
484	20250124	113400	285612200	5890	5890	5890	5890	16
485	20250124	113300	285517960	5890	5890	5890	5890	0
486	20250124	113200	285517960	5890	5890	5890	5890	0
487	20250124	113100	285517960	5890	5890	5890	5890	12
488	20250124	113000	285447280	5890	5880	5890	5880	3
489	20250124	112900	285429620	5870	5870	5870	5870	0
490	20250124	112800	285429620	5870	5870	5870	5870	0
491	20250124	112700	285429620	5870	5870	5870	5870	0
492	20250124	112600	285429620	5870	5870	5870	5870	0
493	20250124	112500	285429620	5870	5870	5870	5870	0
494	20250124	112400	285429620	5870	5870	5870	5870	0
495	20250124	112300	285429620	5870	5870	5870	5870	0
496	20250124	112200	285429620	5870	5870	5870	5870	0
497	20250124	112100	285429620	5870	5890	5890	5870	330
498	20250124	112000	283489670	5900	5900	5900	5900	4
499	20250124	111900	283466070	5900	5900	5900	5900	1
500	20250124	111800	283460170	5900	5900	5900	5900	13
501	20250124	111700	283383470	5890	5890	5890	5890	0
502	20250124	111600	283383470	5890	5890	5890	5890	86
503	20250124	111500	282876930	5890	5890	5890	5890	0
504	20250124	111400	282876930	5890	5890	5890	5890	13
505	20250124	111300	282800360	5890	5890	5890	5890	4
506	20250124	111200	282776800	5890	5890	5890	5890	13
507	20250124	111100	282700230	5890	5890	5890	5890	0
508	20250124	111000	282700230	5890	5890	5890	5890	13
509	20250124	110900	282623660	5890	5890	5890	5890	4
510	20250124	110800	282600100	5880	5880	5880	5880	0
511	20250124	110700	282600100	5880	5880	5880	5880	13
512	20250124	110600	282523660	5880	5880	5880	5880	0
513	20250124	110500	282523660	5880	5880	5880	5880	0
514	20250124	110400	282523660	5880	5880	5880	5880	0
515	20250124	110300	282523660	5880	5880	5880	5880	13
516	20250124	110200	282447220	5880	5880	5880	5880	0
517	20250124	110100	282447220	5880	5880	5880	5880	34
518	20250124	110000	282247300	5880	5880	5880	5880	0
519	20250124	105900	282247300	5880	5880	5880	5880	34
520	20250124	105800	282047380	5880	5880	5880	5870	318
521	20250124	105700	280179670	5880	5880	5880	5880	0
522	20250124	105600	280179670	5880	5890	5890	5880	371
523	20250124	105500	277998000	5880	5880	5880	5880	0
524	20250124	105400	277998000	5880	5880	5880	5880	0
525	20250124	105300	277998000	5880	5870	5890	5870	24
526	20250124	105200	277856890	5870	5870	5870	5870	0
527	20250124	105100	277856890	5870	5870	5870	5870	0
528	20250124	105000	277856890	5870	5870	5870	5870	220
529	20250124	104900	276565490	5870	5880	5880	5870	114
530	20250124	104800	275895890	5870	5870	5870	5870	0
531	20250124	104700	275895890	5870	5870	5870	5870	0
532	20250124	104600	275895890	5870	5870	5870	5870	0
533	20250124	104500	275895890	5870	5870	5870	5870	0
534	20250124	104400	275895890	5870	5870	5870	5870	0
535	20250124	104300	275895890	5870	5880	5880	5870	252
536	20250124	104200	274415270	5890	5890	5890	5890	15
537	20250124	104100	274326920	5890	5890	5890	5890	0
538	20250124	104000	274326920	5890	5890	5890	5890	1
539	20250124	103900	274321030	5890	5890	5890	5890	25
540	20250124	103800	274173780	5890	5890	5890	5890	0
541	20250124	103700	274173780	5890	5890	5890	5890	0
542	20250124	103600	274173780	5890	5890	5890	5890	39
543	20250124	103500	273944070	5880	5880	5880	5880	0
544	20250124	103400	273944070	5880	5880	5880	5880	198
545	20250124	103300	272779830	5880	5880	5880	5880	12
546	20250124	103200	272709270	5900	5900	5900	5900	3
547	20250124	103100	272691570	5870	5870	5870	5870	0
548	20250124	103000	272691570	5870	5870	5870	5870	78
549	20250124	102900	272233710	5880	5890	5890	5880	75
550	20250124	102800	271792320	5900	5900	5900	5900	31
551	20250124	102700	271609420	5900	5900	5900	5900	0
552	20250124	102600	271609420	5900	5900	5900	5900	0
553	20250124	102500	271609420	5900	5900	5900	5900	2
554	20250124	102400	271597620	5900	5900	5900	5900	1
555	20250124	102300	271591720	5900	5890	5900	5870	118
556	20250124	102200	270897550	5900	5900	5900	5900	0
557	20250124	102100	270897550	5900	5930	5930	5900	667
558	20250124	102000	266954000	5930	5920	5930	5920	62
559	20250124	101900	266586790	5920	5920	5920	5920	0
560	20250124	101800	266586790	5920	5930	5930	5920	142
561	20250124	101700	265746030	5940	5930	5940	5930	912
562	20250124	101600	260335110	5930	5930	5930	5930	47
563	20250124	101500	260056400	5920	5910	5920	5910	1000
564	20250124	101400	254140060	5900	5910	5910	5900	65
565	20250124	101300	253756220	5900	5900	5900	5900	0
566	20250124	101200	253756220	5900	5900	5900	5900	28
567	20250124	101100	253591020	5900	5900	5900	5900	1
568	20250124	101000	253585120	5900	5900	5900	5900	0
569	20250124	100900	253585120	5900	5900	5900	5900	0
570	20250124	100800	253585120	5900	5900	5900	5900	31
571	20250124	100700	253402220	5900	5900	5900	5900	0
572	20250124	100600	253402220	5900	5900	5900	5900	0
573	20250124	100500	253402220	5900	5900	5900	5900	19
574	20250124	100400	253290120	5900	5900	5900	5900	1
575	20250124	100300	253284220	5860	5900	5900	5860	2744
576	20250124	100200	237156220	5910	5910	5910	5910	1
577	20250124	100100	237150310	5890	5900	5920	5890	387
578	20250124	100000	234870650	5890	5900	5900	5890	2025
579	20250124	095900	222943150	5900	5900	5900	5900	0
580	20250124	095800	222943150	5900	5900	5900	5900	4
581	20250124	095700	222919550	5890	5890	5890	5890	0
582	20250124	095600	222919550	5890	5890	5890	5890	369
583	20250124	095500	220746140	5890	5890	5890	5890	200
584	20250124	095400	219568140	5900	5900	5900	5900	22
585	20250124	095300	219438340	5900	5900	5900	5900	18
586	20250124	095200	219332140	5900	5900	5900	5900	16
587	20250124	095100	219237740	5900	5900	5900	5900	4
588	20250124	095000	219214140	5900	5890	5900	5880	21
589	20250124	094900	219090270	5900	5900	5900	5900	82
590	20250124	094800	218606470	5880	5880	5880	5880	0
591	20250124	094700	218606470	5880	5900	5900	5880	139
592	20250124	094600	217787500	5910	5910	5910	5910	13
593	20250124	094500	217710670	5910	5900	5910	5900	2903
594	20250124	094400	200577130	5900	5900	5900	5900	1
595	20250124	094300	200571230	5900	5900	5900	5900	37
596	20250124	094200	200352930	5890	5890	5890	5890	8
597	20250124	094100	200305810	5890	5880	5900	5880	78
598	20250124	094000	199845780	5900	5900	5900	5900	0
599	20250124	093900	199845780	5900	5890	5900	5890	164
600	20250124	093800	198879290	5880	5880	5880	5880	151
601	20250124	093700	197991410	5880	5880	5880	5880	10
602	20250124	093600	197932610	5870	5870	5870	5870	100
603	20250124	093500	197345610	5880	5880	5880	5880	10
604	20250124	093400	197286810	5880	5870	5880	5870	80
605	20250124	093300	196817200	5900	5900	5900	5900	17
606	20250124	093200	196716900	5900	5900	5900	5900	0
607	20250124	093100	196716900	5900	5900	5900	5900	0
608	20250124	093000	196716900	5900	5900	5900	5900	102
609	20250124	092900	196115100	5880	5900	5900	5880	112
610	20250124	092800	195456400	5900	5900	5900	5900	0
611	20250124	092700	195456400	5900	5910	5910	5900	1505
612	20250124	092600	186576850	5910	5900	5910	5900	341
613	20250124	092500	184561690	5910	5910	5920	5910	1578
614	20250124	092400	175231980	5910	5880	5910	5880	4537
615	20250124	092300	148503560	5880	5890	5890	5880	92
616	20250124	092200	147962590	5890	5870	5890	5870	1048
617	20250124	092100	141799960	5860	5840	5870	5840	1516
618	20250124	092000	132904200	5860	5860	5860	5860	534
619	20250124	091900	129774960	5850	5850	5860	5840	137
620	20250124	091800	128973040	5860	5860	5860	5860	0
621	20250124	091700	128973040	5860	5860	5860	5860	27
622	20250124	091600	128814820	5860	5860	5860	5830	3187
623	20250124	091500	110233410	5850	5840	5850	5840	1740
624	20250124	091400	100055290	5830	5830	5830	5830	0
625	20250124	091300	100055290	5830	5830	5830	5830	0
626	20250124	091200	100055290	5830	5830	5830	5830	148
627	20250124	091100	99192450	5830	5830	5830	5830	0
628	20250124	091000	99192450	5830	5830	5830	5830	10
629	20250124	090900	99134150	5840	5840	5840	5840	3
630	20250124	090800	99116630	5830	5850	5850	5830	851
631	20250124	090700	94148130	5840	5840	5840	5840	115
632	20250124	090600	93476530	5840	5830	5840	5820	21
633	20250124	090500	93354120	5840	5850	5850	5830	525
634	20250124	090400	90282930	5850	5850	5850	5850	250
635	20250124	090300	88820430	5800	5850	5860	5800	302
636	20250124	090200	87054860	5860	5830	5860	5800	1395
637	20250124	090100	78934370	5820	5820	5820	5820	318
638	20250124	090000	77083610	5750	5860	5860	5750	13337