KissMeData/049520/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193300	130737760	5470	5470	5470	5470	526
3	20250114	193200	130737760	5470	5470	5470	5470	0
4	20250114	193100	130737760	5470	5470	5470	5470	0
5	20250114	193000	130737760	5470	5470	5470	5470	0
6	20250114	192900	130737760	5470	5470	5470	5470	0
7	20250114	192800	130737760	5470	5470	5470	5470	0
8	20250114	192700	130737760	5470	5470	5470	5470	0
9	20250114	192600	130737760	5470	5470	5470	5470	0
10	20250114	192500	130737760	5470	5470	5470	5470	0
11	20250114	192400	130737760	5470	5470	5470	5470	0
12	20250114	192300	130737760	5470	5470	5470	5470	0
13	20250114	192200	130737760	5470	5470	5470	5470	0
14	20250114	192100	130737760	5470	5470	5470	5470	0
15	20250114	192000	130737760	5470	5470	5470	5470	0
16	20250114	191900	130737760	5470	5470	5470	5470	0
17	20250114	191800	130737760	5470	5470	5470	5470	0
18	20250114	191700	130737760	5470	5470	5470	5470	0
19	20250114	191600	130737760	5470	5470	5470	5470	0
20	20250114	191500	130737760	5470	5470	5470	5470	0
21	20250114	191400	130737760	5470	5470	5470	5470	0
22	20250114	191300	130737760	5470	5470	5470	5470	0
23	20250114	191200	130737760	5470	5470	5470	5470	0
24	20250114	191100	130737760	5470	5470	5470	5470	0
25	20250114	191000	130737760	5470	5470	5470	5470	0
26	20250114	190900	130737760	5470	5470	5470	5470	0
27	20250114	190800	130737760	5470	5470	5470	5470	0
28	20250114	190700	130737760	5470	5470	5470	5470	0
29	20250114	190600	130737760	5470	5470	5470	5470	0
30	20250114	190500	130737760	5470	5470	5470	5470	0
31	20250114	190400	130737760	5470	5470	5470	5470	0
32	20250114	190300	130737760	5470	5470	5470	5470	526
33	20250114	190200	130737760	5470	5470	5470	5470	0
34	20250114	190100	130737760	5470	5470	5470	5470	0
35	20250114	190000	130737760	5470	5470	5470	5470	0
36	20250114	185900	130737760	5470	5470	5470	5470	0
37	20250114	185800	130737760	5470	5470	5470	5470	0
38	20250114	185700	130737760	5470	5470	5470	5470	0
39	20250114	185600	130737760	5470	5470	5470	5470	0
40	20250114	185500	130737760	5470	5470	5470	5470	0
41	20250114	185400	130737760	5470	5470	5470	5470	0
42	20250114	185300	130737760	5470	5470	5470	5470	0
43	20250114	185200	130737760	5470	5470	5470	5470	0
44	20250114	185100	130737760	5470	5470	5470	5470	0
45	20250114	185000	130737760	5470	5470	5470	5470	0
46	20250114	184900	130737760	5470	5470	5470	5470	0
47	20250114	184800	130737760	5470	5470	5470	5470	0
48	20250114	184700	130737760	5470	5470	5470	5470	0
49	20250114	184600	130737760	5470	5470	5470	5470	0
50	20250114	184500	130737760	5470	5470	5470	5470	0
51	20250114	184400	130737760	5470	5470	5470	5470	0
52	20250114	184300	130737760	5470	5470	5470	5470	0
53	20250114	184200	130737760	5470	5470	5470	5470	0
54	20250114	184100	130737760	5470	5470	5470	5470	0
55	20250114	184000	130737760	5470	5470	5470	5470	0
56	20250114	183900	130737760	5470	5470	5470	5470	0
57	20250114	183800	130737760	5470	5470	5470	5470	0
58	20250114	183700	130737760	5470	5470	5470	5470	0
59	20250114	183600	130737760	5470	5470	5470	5470	0
60	20250114	183500	130737760	5470	5470	5470	5470	0
61	20250114	183400	130737760	5470	5470	5470	5470	0
62	20250114	183300	130737760	5470	5470	5470	5470	526
63	20250114	183200	130737760	5470	5470	5470	5470	0
64	20250114	183100	130737760	5470	5470	5470	5470	0
65	20250114	183000	130737760	5470	5470	5470	5470	0
66	20250114	182900	130737760	5470	5470	5470	5470	0
67	20250114	182800	130737760	5470	5470	5470	5470	0
68	20250114	182700	130737760	5470	5470	5470	5470	0
69	20250114	182600	130737760	5470	5470	5470	5470	0
70	20250114	182500	130737760	5470	5470	5470	5470	0
71	20250114	182400	130737760	5470	5470	5470	5470	0
72	20250114	182300	130737760	5470	5470	5470	5470	0
73	20250114	182200	130737760	5470	5470	5470	5470	0
74	20250114	182100	130737760	5470	5470	5470	5470	0
75	20250114	182000	130737760	5470	5470	5470	5470	0
76	20250114	181900	130737760	5470	5470	5470	5470	0
77	20250114	181800	130737760	5470	5470	5470	5470	0
78	20250114	181700	130737760	5470	5470	5470	5470	0
79	20250114	181600	130737760	5470	5470	5470	5470	0
80	20250114	181500	130737760	5470	5470	5470	5470	0
81	20250114	181400	130737760	5470	5470	5470	5470	0
82	20250114	181300	130737760	5470	5470	5470	5470	0
83	20250114	181200	130737760	5470	5470	5470	5470	0
84	20250114	181100	130737760	5470	5470	5470	5470	0
85	20250114	181000	130737760	5470	5470	5470	5470	0
86	20250114	180900	130737760	5470	5470	5470	5470	0
87	20250114	180800	130737760	5470	5470	5470	5470	0
88	20250114	180700	130737760	5470	5470	5470	5470	0
89	20250114	180600	130737760	5470	5470	5470	5470	0
90	20250114	180500	130737760	5470	5470	5470	5470	0
91	20250114	180400	130737760	5470	5470	5470	5470	0
92	20250114	180300	130737760	5470	5470	5470	5470	526
93	20250114	180200	130737760	5470	5470	5470	5470	0
94	20250114	180100	130737760	5470	5470	5470	5470	0
95	20250114	180000	130737760	5470	5470	5470	5470	0
96	20250114	175900	130737760	5470	5470	5470	5470	0
97	20250114	175800	130737760	5470	5470	5470	5470	0
98	20250114	175700	130737760	5470	5470	5470	5470	0
99	20250114	175600	130737760	5470	5470	5470	5470	0
100	20250114	175500	130737760	5470	5470	5470	5470	0
101	20250114	175400	130737760	5470	5470	5470	5470	0
102	20250114	175300	130737760	5470	5470	5470	5470	0
103	20250114	175200	130737760	5470	5470	5470	5470	0
104	20250114	175100	130737760	5470	5470	5470	5470	0
105	20250114	175000	130737760	5470	5470	5470	5470	0
106	20250114	174900	130737760	5470	5470	5470	5470	0
107	20250114	174800	130737760	5470	5470	5470	5470	0
108	20250114	174700	130737760	5470	5470	5470	5470	0
109	20250114	174600	130737760	5470	5470	5470	5470	0
110	20250114	174500	130737760	5470	5470	5470	5470	0
111	20250114	174400	130737760	5470	5470	5470	5470	0
112	20250114	174300	130737760	5470	5470	5470	5470	0
113	20250114	174200	130737760	5470	5470	5470	5470	0
114	20250114	174100	130737760	5470	5470	5470	5470	0
115	20250114	174000	130737760	5470	5470	5470	5470	0
116	20250114	173900	130737760	5470	5470	5470	5470	0
117	20250114	173800	130737760	5470	5470	5470	5470	0
118	20250114	173700	130737760	5470	5470	5470	5470	0
119	20250114	173600	130737760	5470	5470	5470	5470	0
120	20250114	173500	130737760	5470	5470	5470	5470	0
121	20250114	173400	130737760	5470	5470	5470	5470	0
122	20250114	173300	130737760	5470	5470	5470	5470	526
123	20250114	173200	130737760	5470	5470	5470	5470	0
124	20250114	173100	130737760	5470	5470	5470	5470	0
125	20250114	173000	130737760	5470	5470	5470	5470	0
126	20250114	172900	130737760	5470	5470	5470	5470	0
127	20250114	172800	130737760	5470	5470	5470	5470	0
128	20250114	172700	130737760	5470	5470	5470	5470	0
129	20250114	172600	130737760	5470	5470	5470	5470	0
130	20250114	172500	130737760	5470	5470	5470	5470	0
131	20250114	172400	130737760	5470	5470	5470	5470	0
132	20250114	172300	130737760	5470	5470	5470	5470	0
133	20250114	172200	130737760	5470	5470	5470	5470	0
134	20250114	172100	130737760	5470	5470	5470	5470	0
135	20250114	172000	130737760	5470	5470	5470	5470	0
136	20250114	171900	130737760	5470	5470	5470	5470	0
137	20250114	171800	130737760	5470	5470	5470	5470	0
138	20250114	171700	130737760	5470	5470	5470	5470	0
139	20250114	171600	130737760	5470	5470	5470	5470	0
140	20250114	171500	130737760	5470	5470	5470	5470	0
141	20250114	171400	130737760	5470	5470	5470	5470	0
142	20250114	171300	130737760	5470	5470	5470	5470	0
143	20250114	171200	130737760	5470	5470	5470	5470	0
144	20250114	171100	130737760	5470	5470	5470	5470	0
145	20250114	171000	130737760	5470	5470	5470	5470	0
146	20250114	170900	130737760	5470	5470	5470	5470	0
147	20250114	170800	130737760	5470	5470	5470	5470	0
148	20250114	170700	130737760	5470	5470	5470	5470	0
149	20250114	170600	130737760	5470	5470	5470	5470	0
150	20250114	170500	130737760	5470	5470	5470	5470	0
151	20250114	170400	130737760	5470	5470	5470	5470	0
152	20250114	170300	130737760	5470	5470	5470	5470	526
153	20250114	170200	130737760	5470	5470	5470	5470	0
154	20250114	170100	130737760	5470	5470	5470	5470	0
155	20250114	170000	130737760	5470	5470	5470	5470	0
156	20250114	165900	130737760	5470	5470	5470	5470	0
157	20250114	165800	130737760	5470	5470	5470	5470	0
158	20250114	165700	130737760	5470	5470	5470	5470	0
159	20250114	165600	130737760	5470	5470	5470	5470	0
160	20250114	165500	130737760	5470	5470	5470	5470	0
161	20250114	165400	130737760	5470	5470	5470	5470	0
162	20250114	165300	130737760	5470	5470	5470	5470	0
163	20250114	165200	130737760	5470	5470	5470	5470	0
164	20250114	165100	130737760	5470	5470	5470	5470	0
165	20250114	165000	130737760	5470	5470	5470	5470	0
166	20250114	164900	130737760	5470	5470	5470	5470	0
167	20250114	164800	130737760	5470	5470	5470	5470	0
168	20250114	164700	130737760	5470	5470	5470	5470	0
169	20250114	164600	130737760	5470	5470	5470	5470	0
170	20250114	164500	130737760	5470	5470	5470	5470	0
171	20250114	164400	130737760	5470	5470	5470	5470	0
172	20250114	164300	130737760	5470	5470	5470	5470	0
173	20250114	164200	130737760	5470	5470	5470	5470	0
174	20250114	164100	130737760	5470	5470	5470	5470	0
175	20250114	164000	130737760	5470	5470	5470	5470	0
176	20250114	163900	130737760	5470	5470	5470	5470	0
177	20250114	163800	130737760	5470	5470	5470	5470	0
178	20250114	163700	130737760	5470	5470	5470	5470	0
179	20250114	163600	130737760	5470	5470	5470	5470	0
180	20250114	163500	130737760	5470	5470	5470	5470	0
181	20250114	163400	130737760	5470	5470	5470	5470	0
182	20250114	163300	130737760	5470	5470	5470	5470	526
183	20250114	163200	130737760	5470	5470	5470	5470	0
184	20250114	163100	130737760	5470	5470	5470	5470	0
185	20250114	163000	130737760	5470	5470	5470	5470	0
186	20250114	162900	130737760	5470	5470	5470	5470	0
187	20250114	162800	130737760	5470	5470	5470	5470	0
188	20250114	162700	130737760	5470	5470	5470	5470	0
189	20250114	162600	130737760	5470	5470	5470	5470	0
190	20250114	162500	130737760	5470	5470	5470	5470	0
191	20250114	162400	130737760	5470	5470	5470	5470	0
192	20250114	162300	130737760	5470	5470	5470	5470	0
193	20250114	162200	130737760	5470	5470	5470	5470	0
194	20250114	162100	130737760	5470	5470	5470	5470	0
195	20250114	162000	130737760	5470	5470	5470	5470	0
196	20250114	161900	130737760	5470	5470	5470	5470	0
197	20250114	161800	130737760	5470	5470	5470	5470	0
198	20250114	161700	130737760	5470	5470	5470	5470	0
199	20250114	161600	130737760	5470	5470	5470	5470	0
200	20250114	161500	130737760	5470	5470	5470	5470	0
201	20250114	161400	130737760	5470	5470	5470	5470	0
202	20250114	161300	130737760	5470	5470	5470	5470	0
203	20250114	161200	130737760	5470	5470	5470	5470	0
204	20250114	161100	130737760	5470	5470	5470	5470	0
205	20250114	161000	130737760	5470	5470	5470	5470	0
206	20250114	160900	130737760	5470	5470	5470	5470	0
207	20250114	160800	130737760	5470	5470	5470	5470	0
208	20250114	160700	130737760	5470	5470	5470	5470	0
209	20250114	160600	130737760	5470	5470	5470	5470	0
210	20250114	160500	130737760	5470	5470	5470	5470	0
211	20250114	160400	130737760	5470	5470	5470	5470	0
212	20250114	160300	130737760	5470	5470	5470	5470	526
213	20250114	160200	130737760	5470	5470	5470	5470	0
214	20250114	160100	130737760	5470	5470	5470	5470	0
215	20250114	160000	130737760	5470	5470	5470	5470	0
216	20250114	155900	130737760	5470	5470	5470	5470	0
217	20250114	155800	130737760	5470	5470	5470	5470	0
218	20250114	155700	130737760	5470	5470	5470	5470	0
219	20250114	155600	130737760	5470	5470	5470	5470	0
220	20250114	155500	130737760	5470	5470	5470	5470	0
221	20250114	155400	130737760	5470	5470	5470	5470	0
222	20250114	155300	130737760	5470	5470	5470	5470	0
223	20250114	155200	130737760	5470	5470	5470	5470	0
224	20250114	155100	130737760	5470	5470	5470	5470	0
225	20250114	155000	130737760	5470	5470	5470	5470	0
226	20250114	154900	130737760	5470	5470	5470	5470	0
227	20250114	154800	130737760	5470	5470	5470	5470	0
228	20250114	154700	130737760	5470	5470	5470	5470	0
229	20250114	154600	130737760	5470	5470	5470	5470	0
230	20250114	154500	130737760	5470	5470	5470	5470	0
231	20250114	154400	130737760	5470	5470	5470	5470	0
232	20250114	154300	130737760	5470	5470	5470	5470	0
233	20250114	154200	130737760	5470	5470	5470	5470	0
234	20250114	154100	130737760	5470	5470	5470	5470	0
235	20250114	154000	130737760	5470	5470	5470	5470	0
236	20250114	153900	130737760	5470	5470	5470	5470	0
237	20250114	153800	130737760	5470	5470	5470	5470	0
238	20250114	153700	130737760	5470	5470	5470	5470	0
239	20250114	153600	130737760	5470	5470	5470	5470	0
240	20250114	153500	130737760	5470	5470	5470	5470	0
241	20250114	153400	130737760	5470	5470	5470	5470	0
242	20250114	153300	130737760	5470	5470	5470	5470	526
243	20250114	153200	130737760	5470	5470	5470	5470	0
244	20250114	153100	130737760	5470	5470	5470	5470	0
245	20250114	153000	130737760	5470	5470	5470	5470	526
246	20250114	152900	127860540	5420	5420	5420	5420	0
247	20250114	152800	127860540	5420	5420	5420	5420	0
248	20250114	152700	127860540	5420	5420	5420	5420	0
249	20250114	152600	127860540	5420	5420	5420	5420	0
250	20250114	152500	127860540	5420	5420	5420	5420	0
251	20250114	152400	127860540	5420	5420	5420	5420	0
252	20250114	152300	127860540	5420	5420	5420	5420	0
253	20250114	152200	127860540	5420	5420	5420	5420	0
254	20250114	152100	127860540	5420	5420	5420	5420	0
255	20250114	152000	127860540	5420	5420	5420	5420	0
256	20250114	151900	127860540	5420	5420	5470	5400	1208
257	20250114	151800	121308200	5420	5420	5420	5420	3
258	20250114	151700	121291940	5380	5380	5380	5380	38
259	20250114	151600	121087500	5420	5420	5420	5420	0
260	20250114	151500	121087500	5420	5420	5420	5420	0
261	20250114	151400	121087500	5420	5420	5420	5420	0
262	20250114	151300	121087500	5420	5420	5420	5420	0
263	20250114	151200	121087500	5420	5420	5420	5420	0
264	20250114	151100	121087500	5420	5420	5420	5420	2
265	20250114	151000	121076660	5420	5410	5420	5410	100
266	20250114	150900	120535560	5420	5420	5420	5420	0
267	20250114	150800	120535560	5420	5420	5420	5420	0
268	20250114	150700	120535560	5420	5420	5420	5420	0
269	20250114	150600	120535560	5420	5420	5420	5420	0
270	20250114	150500	120535560	5420	5420	5420	5420	0
271	20250114	150400	120535560	5420	5420	5420	5420	0
272	20250114	150300	120535560	5420	5420	5420	5420	0
273	20250114	150200	120535560	5420	5420	5420	5420	0
274	20250114	150100	120535560	5420	5420	5420	5420	0
275	20250114	150000	120535560	5420	5420	5420	5420	0
276	20250114	145900	120535560	5420	5420	5420	5420	0
277	20250114	145800	120535560	5420	5420	5420	5420	0
278	20250114	145700	120535560	5420	5420	5420	5420	0
279	20250114	145600	120535560	5420	5420	5420	5420	0
280	20250114	145500	120535560	5420	5390	5420	5380	23
281	20250114	145400	120411710	5410	5410	5410	5410	0
282	20250114	145300	120411710	5410	5410	5410	5410	0
283	20250114	145200	120411710	5410	5410	5410	5410	2
284	20250114	145100	120400890	5410	5410	5410	5410	0
285	20250114	145000	120400890	5410	5410	5410	5410	14
286	20250114	144900	120325150	5410	5410	5410	5410	0
287	20250114	144800	120325150	5410	5400	5410	5400	2863
288	20250114	144700	104864480	5400	5400	5400	5400	1840
289	20250114	144600	94928480	5400	5390	5400	5390	1143
290	20250114	144500	88764980	5390	5390	5390	5390	0
291	20250114	144400	88764980	5390	5390	5390	5390	0
292	20250114	144300	88764980	5390	5390	5390	5390	100
293	20250114	144200	88225980	5390	5390	5390	5390	0
294	20250114	144100	88225980	5390	5390	5390	5390	0
295	20250114	144000	88225980	5390	5390	5390	5390	0
296	20250114	143900	88225980	5390	5390	5390	5390	0
297	20250114	143800	88225980	5390	5390	5390	5390	0
298	20250114	143700	88225980	5390	5390	5390	5390	0
299	20250114	143600	88225980	5390	5390	5390	5390	0
300	20250114	143500	88225980	5390	5390	5390	5390	0
301	20250114	143400	88225980	5390	5390	5390	5390	0
302	20250114	143300	88225980	5390	5390	5390	5390	0
303	20250114	143200	88225980	5390	5390	5390	5390	3
304	20250114	143100	88209810	5360	5360	5360	5360	0
305	20250114	143000	88209810	5360	5360	5360	5360	50
306	20250114	142900	87941810	5360	5360	5360	5360	0
307	20250114	142800	87941810	5360	5360	5360	5360	0
308	20250114	142700	87941810	5360	5360	5360	5360	100
309	20250114	142600	87405810	5390	5390	5390	5390	0
310	20250114	142500	87405810	5390	5390	5390	5390	0
311	20250114	142400	87405810	5390	5360	5390	5360	54
312	20250114	142300	87116240	5360	5360	5360	5360	5
313	20250114	142200	87089440	5380	5380	5380	5380	0
314	20250114	142100	87089440	5380	5380	5380	5380	0
315	20250114	142000	87089440	5380	5380	5380	5380	0
316	20250114	141900	87089440	5380	5380	5380	5380	1
317	20250114	141800	87084060	5360	5360	5360	5360	0
318	20250114	141700	87084060	5360	5370	5370	5360	100
319	20250114	141600	86547680	5390	5390	5390	5390	0
320	20250114	141500	86547680	5390	5390	5390	5390	0
321	20250114	141400	86547680	5390	5390	5390	5390	0
322	20250114	141300	86547680	5390	5390	5390	5390	0
323	20250114	141200	86547680	5390	5390	5390	5390	0
324	20250114	141100	86547680	5390	5390	5390	5390	0
325	20250114	141000	86547680	5390	5390	5390	5390	0
326	20250114	140900	86547680	5390	5390	5390	5390	0
327	20250114	140800	86547680	5390	5390	5390	5390	0
328	20250114	140700	86547680	5390	5390	5390	5390	1
329	20250114	140600	86542290	5360	5370	5370	5360	5
330	20250114	140500	86515480	5380	5390	5390	5380	858
331	20250114	140400	81898930	5410	5410	5410	5410	0
332	20250114	140300	81898930	5410	5410	5410	5410	0
333	20250114	140200	81898930	5410	5400	5410	5400	51
334	20250114	140100	81623520	5410	5410	5410	5410	0
335	20250114	140000	81623520	5410	5410	5410	5410	0
336	20250114	135900	81623520	5410	5410	5410	5410	0
337	20250114	135800	81623520	5410	5400	5410	5400	4
338	20250114	135700	81601910	5410	5410	5410	5410	0
339	20250114	135600	81601910	5410	5410	5410	5410	0
340	20250114	135500	81601910	5410	5410	5410	5400	645
341	20250114	135400	78118890	5400	5380	5410	5380	564
342	20250114	135300	75077010	5380	5380	5380	5380	0
343	20250114	135200	75077010	5380	5380	5380	5380	0
344	20250114	135100	75077010	5380	5380	5380	5380	4
345	20250114	135000	75055490	5380	5380	5380	5380	0
346	20250114	134900	75055490	5380	5380	5380	5380	0
347	20250114	134800	75055490	5380	5380	5380	5380	0
348	20250114	134700	75055490	5380	5380	5380	5380	0
349	20250114	134600	75055490	5380	5380	5380	5380	0
350	20250114	134500	75055490	5380	5380	5380	5380	2
351	20250114	134400	75044730	5380	5380	5380	5380	0
352	20250114	134300	75044730	5380	5380	5380	5380	0
353	20250114	134200	75044730	5380	5380	5380	5380	0
354	20250114	134100	75044730	5380	5380	5380	5380	0
355	20250114	134000	75044730	5380	5380	5380	5380	0
356	20250114	133900	75044730	5380	5380	5380	5380	0
357	20250114	133800	75044730	5380	5370	5380	5370	3
358	20250114	133700	75028600	5380	5380	5380	5380	0
359	20250114	133600	75028600	5380	5380	5380	5380	0
360	20250114	133500	75028600	5380	5380	5380	5380	0
361	20250114	133400	75028600	5380	5380	5380	5380	0
362	20250114	133300	75028600	5380	5380	5380	5380	0
363	20250114	133200	75028600	5380	5380	5380	5380	0
364	20250114	133100	75028600	5380	5380	5380	5380	0
365	20250114	133000	75028600	5380	5380	5380	5380	0
366	20250114	132900	75028600	5380	5380	5380	5380	0
367	20250114	132800	75028600	5380	5380	5380	5380	0
368	20250114	132700	75028600	5380	5380	5380	5380	0
369	20250114	132600	75028600	5380	5380	5380	5380	0
370	20250114	132500	75028600	5380	5380	5380	5380	0
371	20250114	132400	75028600	5380	5380	5380	5380	0
372	20250114	132300	75028600	5380	5380	5380	5380	0
373	20250114	132200	75028600	5380	5380	5380	5380	0
374	20250114	132100	75028600	5380	5380	5380	5380	0
375	20250114	132000	75028600	5380	5380	5380	5380	0
376	20250114	131900	75028600	5380	5380	5380	5380	0
377	20250114	131800	75028600	5380	5370	5380	5370	22
378	20250114	131700	74910420	5370	5370	5370	5370	0
379	20250114	131600	74910420	5370	5370	5370	5370	0
380	20250114	131500	74910420	5370	5370	5370	5370	1
381	20250114	131400	74905050	5360	5360	5360	5360	65
382	20250114	131300	74556650	5370	5370	5370	5370	0
383	20250114	131200	74556650	5370	5370	5370	5370	0
384	20250114	131100	74556650	5370	5370	5370	5370	0
385	20250114	131000	74556650	5370	5370	5370	5370	0
386	20250114	130900	74556650	5370	5370	5370	5370	0
387	20250114	130800	74556650	5370	5370	5370	5370	0
388	20250114	130700	74556650	5370	5370	5370	5370	0
389	20250114	130600	74556650	5370	5370	5370	5370	1
390	20250114	130500	74551280	5360	5360	5360	5360	10
391	20250114	130400	74497680	5370	5370	5370	5370	0
392	20250114	130300	74497680	5370	5370	5370	5370	0
393	20250114	130200	74497680	5370	5370	5370	5370	2
394	20250114	130100	74486940	5370	5370	5370	5370	0
395	20250114	130000	74486940	5370	5370	5370	5370	0
396	20250114	125900	74486940	5370	5370	5370	5370	100
397	20250114	125800	73949940	5370	5370	5370	5370	0
398	20250114	125700	73949940	5370	5370	5370	5370	1
399	20250114	125600	73944570	5360	5360	5360	5360	0
400	20250114	125500	73944570	5360	5370	5370	5360	40
401	20250114	125400	73729970	5370	5370	5370	5370	80
402	20250114	125300	73300370	5370	5370	5370	5370	0
403	20250114	125200	73300370	5370	5370	5370	5370	0
404	20250114	125100	73300370	5370	5370	5370	5370	0
405	20250114	125000	73300370	5370	5370	5370	5370	0
406	20250114	124900	73300370	5370	5370	5370	5370	0
407	20250114	124800	73300370	5370	5370	5370	5370	0
408	20250114	124700	73300370	5370	5370	5370	5370	0
409	20250114	124600	73300370	5370	5360	5370	5360	45
410	20250114	124500	73059160	5370	5370	5370	5370	0
411	20250114	124400	73059160	5370	5370	5370	5370	0
412	20250114	124300	73059160	5370	5370	5370	5370	0
413	20250114	124200	73059160	5370	5370	5370	5370	0
414	20250114	124100	73059160	5370	5370	5370	5370	1
415	20250114	124000	73053790	5370	5370	5370	5370	1
416	20250114	123900	73048420	5360	5380	5380	5360	43
417	20250114	123800	72817560	5380	5380	5380	5380	0
418	20250114	123700	72817560	5380	5380	5380	5380	0
419	20250114	123600	72817560	5380	5380	5380	5380	0
420	20250114	123500	72817560	5380	5360	5380	5360	4
421	20250114	123400	72796100	5380	5380	5380	5380	0
422	20250114	123300	72796100	5380	5380	5380	5380	0
423	20250114	123200	72796100	5380	5380	5380	5380	1
424	20250114	123100	72790720	5350	5350	5350	5350	30
425	20250114	123000	72630220	5380	5380	5380	5380	0
426	20250114	122900	72630220	5380	5380	5380	5380	0
427	20250114	122800	72630220	5380	5380	5380	5380	0
428	20250114	122700	72630220	5380	5380	5380	5380	0
429	20250114	122600	72630220	5380	5380	5380	5380	0
430	20250114	122500	72630220	5380	5380	5380	5380	0
431	20250114	122400	72630220	5380	5380	5380	5380	1
432	20250114	122300	72624840	5370	5370	5370	5370	0
433	20250114	122200	72624840	5370	5370	5370	5370	0
434	20250114	122100	72624840	5370	5370	5370	5370	0
435	20250114	122000	72624840	5370	5370	5370	5370	0
436	20250114	121900	72624840	5370	5370	5370	5370	1
437	20250114	121800	72619470	5370	5370	5370	5370	0
438	20250114	121700	72619470	5370	5370	5370	5370	0
439	20250114	121600	72619470	5370	5370	5370	5370	555
440	20250114	121500	69639120	5370	5360	5370	5360	73
441	20250114	121400	69247130	5360	5360	5360	5360	0
442	20250114	121300	69247130	5360	5360	5360	5360	0
443	20250114	121200	69247130	5360	5360	5360	5360	1
444	20250114	121100	69241770	5350	5350	5350	5350	100
445	20250114	121000	68706770	5350	5350	5350	5350	0
446	20250114	120900	68706770	5350	5350	5350	5350	0
447	20250114	120800	68706770	5350	5350	5350	5350	0
448	20250114	120700	68706770	5350	5350	5350	5350	0
449	20250114	120600	68706770	5350	5350	5350	5350	678
450	20250114	120500	65079470	5380	5380	5380	5380	0
451	20250114	120400	65079470	5380	5380	5380	5350	437
452	20250114	120300	62741460	5360	5360	5360	5360	479
453	20250114	120200	60174020	5370	5370	5370	5370	0
454	20250114	120100	60174020	5370	5370	5370	5370	3
455	20250114	120000	60157910	5380	5380	5380	5380	0
456	20250114	115900	60157910	5380	5380	5380	5380	0
457	20250114	115800	60157910	5380	5350	5380	5350	536
458	20250114	115700	57288240	5340	5340	5340	5340	0
459	20250114	115600	57288240	5340	5340	5340	5340	28
460	20250114	115500	57138720	5350	5340	5350	5340	22
461	20250114	115400	57021040	5350	5350	5350	5350	0
462	20250114	115300	57021040	5350	5350	5350	5350	20
463	20250114	115200	56914040	5350	5350	5350	5350	0
464	20250114	115100	56914040	5350	5350	5350	5350	0
465	20250114	115000	56914040	5350	5350	5350	5350	0
466	20250114	114900	56914040	5350	5350	5350	5350	0
467	20250114	114800	56914040	5350	5350	5350	5350	0
468	20250114	114700	56914040	5350	5350	5350	5350	0
469	20250114	114600	56914040	5350	5350	5350	5350	0
470	20250114	114500	56914040	5350	5350	5350	5350	0
471	20250114	114400	56914040	5350	5350	5350	5350	0
472	20250114	114300	56914040	5350	5350	5350	5350	0
473	20250114	114200	56914040	5350	5350	5350	5350	0
474	20250114	114100	56914040	5350	5350	5350	5350	0
475	20250114	114000	56914040	5350	5350	5350	5350	1
476	20250114	113900	56908690	5330	5330	5330	5330	14
477	20250114	113800	56834070	5350	5350	5350	5350	0
478	20250114	113700	56834070	5350	5350	5350	5350	0
479	20250114	113600	56834070	5350	5350	5350	5350	0
480	20250114	113500	56834070	5350	5350	5350	5350	0
481	20250114	113400	56834070	5350	5340	5350	5340	500
482	20250114	113300	54160570	5330	5330	5330	5330	0
483	20250114	113200	54160570	5330	5330	5330	5330	2
484	20250114	113100	54149910	5340	5340	5340	5340	0
485	20250114	113000	54149910	5340	5340	5340	5340	0
486	20250114	112900	54149910	5340	5340	5340	5340	0
487	20250114	112800	54149910	5340	5330	5340	5330	123
488	20250114	112700	53493330	5330	5330	5330	5330	1
489	20250114	112600	53488000	5320	5320	5320	5320	0
490	20250114	112500	53488000	5320	5320	5320	5320	20
491	20250114	112400	53381600	5330	5330	5330	5330	1
492	20250114	112300	53376270	5340	5340	5340	5340	0
493	20250114	112200	53376270	5340	5340	5340	5340	0
494	20250114	112100	53376270	5340	5340	5340	5340	0
495	20250114	112000	53376270	5340	5330	5340	5330	2
496	20250114	111900	53365600	5320	5320	5320	5320	1
497	20250114	111800	53360280	5330	5330	5330	5330	0
498	20250114	111700	53360280	5330	5330	5330	5330	0
499	20250114	111600	53360280	5330	5330	5330	5330	0
500	20250114	111500	53360280	5330	5330	5330	5330	0
501	20250114	111400	53360280	5330	5330	5330	5330	0
502	20250114	111300	53360280	5330	5330	5330	5330	271
503	20250114	111200	51915850	5340	5340	5340	5340	0
504	20250114	111100	51915850	5340	5340	5340	5340	1
505	20250114	111000	51910510	5330	5330	5340	5330	129
506	20250114	110900	51221940	5350	5350	5350	5350	0
507	20250114	110800	51221940	5350	5350	5350	5350	0
508	20250114	110700	51221940	5350	5350	5350	5350	0
509	20250114	110600	51221940	5350	5350	5350	5350	0
510	20250114	110500	51221940	5350	5330	5350	5330	200
511	20250114	110400	50152410	5330	5330	5330	5330	0
512	20250114	110300	50152410	5330	5330	5330	5330	0
513	20250114	110200	50152410	5330	5330	5330	5330	0
514	20250114	110100	50152410	5330	5330	5330	5330	0
515	20250114	110000	50152410	5330	5330	5330	5330	0
516	20250114	105900	50152410	5330	5330	5330	5330	0
517	20250114	105800	50152410	5330	5330	5330	5330	0
518	20250114	105700	50152410	5330	5330	5330	5330	0
519	20250114	105600	50152410	5330	5320	5330	5320	306
520	20250114	105500	48524470	5320	5320	5320	5320	0
521	20250114	105400	48524470	5320	5300	5320	5300	56
522	20250114	105300	48227610	5310	5310	5310	5310	0
523	20250114	105200	48227610	5310	5310	5310	5310	0
524	20250114	105100	48227610	5310	5300	5310	5300	202
525	20250114	105000	47157000	5300	5300	5300	5300	0
526	20250114	104900	47157000	5300	5300	5300	5300	0
527	20250114	104800	47157000	5300	5300	5300	5300	2
528	20250114	104700	47146400	5310	5300	5310	5300	2
529	20250114	104600	47135790	5310	5310	5310	5310	0
530	20250114	104500	47135790	5310	5300	5310	5290	343
531	20250114	104400	45320980	5340	5340	5340	5340	0
532	20250114	104300	45320980	5340	5340	5340	5340	0
533	20250114	104200	45320980	5340	5340	5340	5340	0
534	20250114	104100	45320980	5340	5340	5340	5340	0
535	20250114	104000	45320980	5340	5340	5340	5340	0
536	20250114	103900	45320980	5340	5340	5340	5340	0
537	20250114	103800	45320980	5340	5340	5340	5340	0
538	20250114	103700	45320980	5340	5340	5340	5340	0
539	20250114	103600	45320980	5340	5340	5340	5340	0
540	20250114	103500	45320980	5340	5340	5340	5340	0
541	20250114	103400	45320980	5340	5300	5340	5300	2
542	20250114	103300	45310340	5300	5300	5300	5300	0
543	20250114	103200	45310340	5300	5300	5300	5300	0
544	20250114	103100	45310340	5300	5300	5300	5300	0
545	20250114	103000	45310340	5300	5300	5300	5300	0
546	20250114	102900	45310340	5300	5300	5300	5300	22
547	20250114	102800	45193740	5350	5350	5350	5350	0
548	20250114	102700	45193740	5350	5350	5350	5350	0
549	20250114	102600	45193740	5350	5300	5350	5300	4
550	20250114	102500	45172490	5300	5320	5320	5290	12
551	20250114	102400	45108920	5320	5310	5320	5310	45
552	20250114	102300	44869580	5310	5310	5310	5310	1
553	20250114	102200	44864270	5290	5290	5290	5290	295
554	20250114	102100	43303720	5310	5310	5310	5310	1
555	20250114	102000	43298410	5290	5290	5290	5290	17
556	20250114	101900	43208480	5330	5330	5330	5330	0
557	20250114	101800	43208480	5330	5330	5330	5330	0
558	20250114	101700	43208480	5330	5330	5330	5330	0
559	20250114	101600	43208480	5330	5330	5330	5330	0
560	20250114	101500	43208480	5330	5330	5330	5330	0
561	20250114	101400	43208480	5330	5330	5330	5330	0
562	20250114	101300	43208480	5330	5330	5330	5330	2
563	20250114	101200	43197820	5320	5320	5320	5320	168
564	20250114	101100	42304060	5320	5320	5320	5320	0
565	20250114	101000	42304060	5320	5320	5320	5320	0
566	20250114	100900	42304060	5320	5320	5320	5320	1
567	20250114	100800	42298740	5300	5300	5300	5300	1
568	20250114	100700	42293440	5300	5300	5300	5300	0
569	20250114	100600	42293440	5300	5300	5300	5300	0
570	20250114	100500	42293440	5300	5300	5300	5300	1
571	20250114	100400	42288140	5290	5290	5290	5290	28
572	20250114	100300	42140020	5300	5300	5300	5300	0
573	20250114	100200	42140020	5300	5310	5320	5300	403
574	20250114	100100	40004090	5300	5300	5300	5300	1
575	20250114	100000	39998790	5310	5310	5310	5310	40
576	20250114	095900	39786390	5320	5320	5360	5320	18
577	20250114	095800	39690300	5310	5310	5310	5310	60
578	20250114	095700	39371700	5310	5310	5310	5310	30
579	20250114	095600	39212400	5310	5320	5330	5310	116
580	20250114	095500	38596320	5320	5320	5320	5320	3
581	20250114	095400	38580360	5320	5320	5360	5320	60
582	20250114	095300	38258920	5320	5320	5360	5320	9
583	20250114	095200	38210840	5320	5320	5320	5320	0
584	20250114	095100	38210840	5320	5310	5320	5310	2
585	20250114	095000	38200210	5310	5300	5350	5300	44
586	20250114	094900	37966180	5300	5310	5310	5300	16
587	20250114	094800	37881230	5310	5300	5360	5300	35
588	20250114	094700	37695580	5310	5310	5310	5310	165
589	20250114	094600	36819430	5320	5320	5320	5320	0
590	20250114	094500	36819430	5320	5320	5320	5320	0
591	20250114	094400	36819430	5320	5320	5320	5320	1
592	20250114	094300	36814110	5360	5360	5360	5360	0
593	20250114	094200	36814110	5360	5310	5360	5310	32
594	20250114	094100	36644130	5320	5320	5360	5320	4
595	20250114	094000	36622810	5320	5330	5360	5320	6
596	20250114	093900	36590800	5320	5310	5350	5310	76
597	20250114	093800	36186790	5320	5310	5340	5310	1067
598	20250114	093700	30490680	5340	5300	5340	5300	11
599	20250114	093600	30432090	5300	5300	5300	5300	0
600	20250114	093500	30432090	5300	5300	5300	5300	0
601	20250114	093400	30432090	5300	5320	5320	5300	180
602	20250114	093300	29477100	5310	5330	5350	5310	169
603	20250114	093200	28577760	5320	5320	5320	5320	1
604	20250114	093100	28572440	5300	5300	5300	5300	0
605	20250114	093000	28572440	5300	5300	5300	5300	2
606	20250114	092900	28561840	5340	5340	5340	5340	1
607	20250114	092800	28556500	5300	5330	5330	5290	1194
608	20250114	092700	22228880	5410	5350	5410	5350	55
609	20250114	092600	21933770	5330	5330	5330	5330	0
610	20250114	092500	21933770	5330	5330	5350	5330	192
611	20250114	092400	20910370	5330	5320	5350	5320	305
612	20250114	092300	19284700	5330	5310	5330	5310	102
613	20250114	092200	18743050	5310	5310	5320	5310	317
614	20250114	092100	17057780	5330	5320	5330	5320	103
615	20250114	092000	16509810	5320	5300	5320	5300	56
616	20250114	091900	16211960	5300	5300	5320	5290	273
617	20250114	091800	14763940	5330	5290	5330	5290	439
618	20250114	091700	12441550	5330	5330	5350	5270	1083
619	20250114	091600	6704720	5350	5350	5350	5350	0
620	20250114	091500	6704720	5350	5350	5350	5350	0
621	20250114	091400	6704720	5350	5330	5350	5310	182
622	20250114	091300	5738230	5360	5360	5360	5360	3
623	20250114	091200	5722150	5380	5340	5380	5330	20
624	20250114	091100	5615400	5340	5360	5360	5340	100
625	20250114	091000	5081360	5430	5430	5430	5430	0
626	20250114	090900	5081360	5430	5430	5430	5430	0
627	20250114	090800	5081360	5430	5430	5430	5430	0
628	20250114	090700	5081360	5430	5430	5430	5430	0
629	20250114	090600	5081360	5430	5420	5430	5420	12
630	20250114	090500	5016210	5430	5410	5430	5410	10
631	20250114	090400	4961940	5440	5440	5440	5440	0
632	20250114	090300	4961940	5440	5440	5440	5440	13
633	20250114	090200	4891220	5500	5500	5500	5500	0
634	20250114	090100	4891220	5500	5330	5500	5330	608
635	20250114	090000	1635630	5330	5250	5340	5250	307