KissMeData/049520/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193000	419165280	5340	5340	5340	5340	6017
3	20250113	192900	419165280	5340	5340	5340	5340	0
4	20250113	192800	419165280	5340	5340	5340	5340	0
5	20250113	192700	419165280	5340	5340	5340	5340	0
6	20250113	192600	419165280	5340	5340	5340	5340	0
7	20250113	192500	419165280	5340	5340	5340	5340	0
8	20250113	192400	419165280	5340	5340	5340	5340	0
9	20250113	192300	419165280	5340	5340	5340	5340	0
10	20250113	192200	419165280	5340	5340	5340	5340	0
11	20250113	192100	419165280	5340	5340	5340	5340	0
12	20250113	192000	419165280	5340	5340	5340	5340	0
13	20250113	191900	419165280	5340	5340	5340	5340	0
14	20250113	191800	419165280	5340	5340	5340	5340	0
15	20250113	191700	419165280	5340	5340	5340	5340	0
16	20250113	191600	419165280	5340	5340	5340	5340	0
17	20250113	191500	419165280	5340	5340	5340	5340	0
18	20250113	191400	419165280	5340	5340	5340	5340	0
19	20250113	191300	419165280	5340	5340	5340	5340	0
20	20250113	191200	419165280	5340	5340	5340	5340	0
21	20250113	191100	419165280	5340	5340	5340	5340	0
22	20250113	191000	419165280	5340	5340	5340	5340	0
23	20250113	190900	419165280	5340	5340	5340	5340	0
24	20250113	190800	419165280	5340	5340	5340	5340	0
25	20250113	190700	419165280	5340	5340	5340	5340	0
26	20250113	190600	419165280	5340	5340	5340	5340	0
27	20250113	190500	419165280	5340	5340	5340	5340	0
28	20250113	190400	419165280	5340	5340	5340	5340	0
29	20250113	190300	419165280	5340	5340	5340	5340	0
30	20250113	190200	419165280	5340	5340	5340	5340	0
31	20250113	190100	419165280	5340	5340	5340	5340	0
32	20250113	190000	419165280	5340	5340	5340	5340	6017
33	20250113	185900	419165280	5340	5340	5340	5340	0
34	20250113	185800	419165280	5340	5340	5340	5340	0
35	20250113	185700	419165280	5340	5340	5340	5340	0
36	20250113	185600	419165280	5340	5340	5340	5340	0
37	20250113	185500	419165280	5340	5340	5340	5340	0
38	20250113	185400	419165280	5340	5340	5340	5340	0
39	20250113	185300	419165280	5340	5340	5340	5340	0
40	20250113	185200	419165280	5340	5340	5340	5340	0
41	20250113	185100	419165280	5340	5340	5340	5340	0
42	20250113	185000	419165280	5340	5340	5340	5340	0
43	20250113	184900	419165280	5340	5340	5340	5340	0
44	20250113	184800	419165280	5340	5340	5340	5340	0
45	20250113	184700	419165280	5340	5340	5340	5340	0
46	20250113	184600	419165280	5340	5340	5340	5340	0
47	20250113	184500	419165280	5340	5340	5340	5340	0
48	20250113	184400	419165280	5340	5340	5340	5340	0
49	20250113	184300	419165280	5340	5340	5340	5340	0
50	20250113	184200	419165280	5340	5340	5340	5340	0
51	20250113	184100	419165280	5340	5340	5340	5340	0
52	20250113	184000	419165280	5340	5340	5340	5340	0
53	20250113	183900	419165280	5340	5340	5340	5340	0
54	20250113	183800	419165280	5340	5340	5340	5340	0
55	20250113	183700	419165280	5340	5340	5340	5340	0
56	20250113	183600	419165280	5340	5340	5340	5340	0
57	20250113	183500	419165280	5340	5340	5340	5340	0
58	20250113	183400	419165280	5340	5340	5340	5340	0
59	20250113	183300	419165280	5340	5340	5340	5340	0
60	20250113	183200	419165280	5340	5340	5340	5340	0
61	20250113	183100	419165280	5340	5340	5340	5340	0
62	20250113	183000	419165280	5340	5340	5340	5340	6017
63	20250113	182900	419165280	5340	5340	5340	5340	0
64	20250113	182800	419165280	5340	5340	5340	5340	0
65	20250113	182700	419165280	5340	5340	5340	5340	0
66	20250113	182600	419165280	5340	5340	5340	5340	0
67	20250113	182500	419165280	5340	5340	5340	5340	0
68	20250113	182400	419165280	5340	5340	5340	5340	0
69	20250113	182300	419165280	5340	5340	5340	5340	0
70	20250113	182200	419165280	5340	5340	5340	5340	0
71	20250113	182100	419165280	5340	5340	5340	5340	0
72	20250113	182000	419165280	5340	5340	5340	5340	0
73	20250113	181900	419165280	5340	5340	5340	5340	0
74	20250113	181800	419165280	5340	5340	5340	5340	0
75	20250113	181700	419165280	5340	5340	5340	5340	0
76	20250113	181600	419165280	5340	5340	5340	5340	0
77	20250113	181500	419165280	5340	5340	5340	5340	0
78	20250113	181400	419165280	5340	5340	5340	5340	0
79	20250113	181300	419165280	5340	5340	5340	5340	0
80	20250113	181200	419165280	5340	5340	5340	5340	0
81	20250113	181100	419165280	5340	5340	5340	5340	0
82	20250113	181000	419165280	5340	5340	5340	5340	0
83	20250113	180900	419165280	5340	5340	5340	5340	0
84	20250113	180800	419165280	5340	5340	5340	5340	0
85	20250113	180700	419165280	5340	5340	5340	5340	0
86	20250113	180600	419165280	5340	5340	5340	5340	0
87	20250113	180500	419165280	5340	5340	5340	5340	0
88	20250113	180400	419165280	5340	5340	5340	5340	0
89	20250113	180300	419165280	5340	5340	5340	5340	0
90	20250113	180200	419165280	5340	5340	5340	5340	0
91	20250113	180100	419165280	5340	5340	5340	5340	0
92	20250113	180000	419165280	5340	5340	5340	5340	6017
93	20250113	175900	419165280	5340	5340	5340	5340	0
94	20250113	175800	419165280	5340	5340	5340	5340	0
95	20250113	175700	419165280	5340	5340	5340	5340	0
96	20250113	175600	419165280	5340	5340	5340	5340	0
97	20250113	175500	419165280	5340	5340	5340	5340	0
98	20250113	175400	419165280	5340	5340	5340	5340	0
99	20250113	175300	419165280	5340	5340	5340	5340	0
100	20250113	175200	419165280	5340	5340	5340	5340	0
101	20250113	175100	419165280	5340	5340	5340	5340	0
102	20250113	175000	419165280	5340	5340	5340	5340	0
103	20250113	174900	419165280	5340	5340	5340	5340	0
104	20250113	174800	419165280	5340	5340	5340	5340	0
105	20250113	174700	419165280	5340	5340	5340	5340	0
106	20250113	174600	419165280	5340	5340	5340	5340	0
107	20250113	174500	419165280	5340	5340	5340	5340	0
108	20250113	174400	419165280	5340	5340	5340	5340	0
109	20250113	174300	419165280	5340	5340	5340	5340	0
110	20250113	174200	419165280	5340	5340	5340	5340	0
111	20250113	174100	419165280	5340	5340	5340	5340	0
112	20250113	174000	419165280	5340	5340	5340	5340	0
113	20250113	173900	419165280	5340	5340	5340	5340	0
114	20250113	173800	419165280	5340	5340	5340	5340	0
115	20250113	173700	419165280	5340	5340	5340	5340	0
116	20250113	173600	419165280	5340	5340	5340	5340	0
117	20250113	173500	419165280	5340	5340	5340	5340	0
118	20250113	173400	419165280	5340	5340	5340	5340	0
119	20250113	173300	419165280	5340	5340	5340	5340	0
120	20250113	173200	419165280	5340	5340	5340	5340	0
121	20250113	173100	419165280	5340	5340	5340	5340	0
122	20250113	173000	419165280	5340	5340	5340	5340	6017
123	20250113	172900	419165280	5340	5340	5340	5340	0
124	20250113	172800	419165280	5340	5340	5340	5340	0
125	20250113	172700	419165280	5340	5340	5340	5340	0
126	20250113	172600	419165280	5340	5340	5340	5340	0
127	20250113	172500	419165280	5340	5340	5340	5340	0
128	20250113	172400	419165280	5340	5340	5340	5340	0
129	20250113	172300	419165280	5340	5340	5340	5340	0
130	20250113	172200	419165280	5340	5340	5340	5340	0
131	20250113	172100	419165280	5340	5340	5340	5340	0
132	20250113	172000	419165280	5340	5340	5340	5340	0
133	20250113	171900	419165280	5340	5340	5340	5340	0
134	20250113	171800	419165280	5340	5340	5340	5340	0
135	20250113	171700	419165280	5340	5340	5340	5340	0
136	20250113	171600	419165280	5340	5340	5340	5340	0
137	20250113	171500	419165280	5340	5340	5340	5340	0
138	20250113	171400	419165280	5340	5340	5340	5340	0
139	20250113	171300	419165280	5340	5340	5340	5340	0
140	20250113	171200	419165280	5340	5340	5340	5340	0
141	20250113	171100	419165280	5340	5340	5340	5340	0
142	20250113	171000	419165280	5340	5340	5340	5340	0
143	20250113	170900	419165280	5340	5340	5340	5340	0
144	20250113	170800	419165280	5340	5340	5340	5340	0
145	20250113	170700	419165280	5340	5340	5340	5340	0
146	20250113	170600	419165280	5340	5340	5340	5340	0
147	20250113	170500	419165280	5340	5340	5340	5340	0
148	20250113	170400	419165280	5340	5340	5340	5340	0
149	20250113	170300	419165280	5340	5340	5340	5340	0
150	20250113	170200	419165280	5340	5340	5340	5340	0
151	20250113	170100	419165280	5340	5340	5340	5340	0
152	20250113	170000	419165280	5340	5340	5340	5340	6017
153	20250113	165900	419165280	5340	5340	5340	5340	0
154	20250113	165800	419165280	5340	5340	5340	5340	0
155	20250113	165700	419165280	5340	5340	5340	5340	0
156	20250113	165600	419165280	5340	5340	5340	5340	0
157	20250113	165500	419165280	5340	5340	5340	5340	0
158	20250113	165400	419165280	5340	5340	5340	5340	0
159	20250113	165300	419165280	5340	5340	5340	5340	0
160	20250113	165200	419165280	5340	5340	5340	5340	0
161	20250113	165100	419165280	5340	5340	5340	5340	0
162	20250113	165000	419165280	5340	5340	5340	5340	0
163	20250113	164900	419165280	5340	5340	5340	5340	0
164	20250113	164800	419165280	5340	5340	5340	5340	0
165	20250113	164700	419165280	5340	5340	5340	5340	0
166	20250113	164600	419165280	5340	5340	5340	5340	0
167	20250113	164500	419165280	5340	5340	5340	5340	0
168	20250113	164400	419165280	5340	5340	5340	5340	0
169	20250113	164300	419165280	5340	5340	5340	5340	0
170	20250113	164200	419165280	5340	5340	5340	5340	0
171	20250113	164100	419165280	5340	5340	5340	5340	0
172	20250113	164000	419165280	5340	5340	5340	5340	0
173	20250113	163900	419165280	5340	5340	5340	5340	0
174	20250113	163800	419165280	5340	5340	5340	5340	0
175	20250113	163700	419165280	5340	5340	5340	5340	0
176	20250113	163600	419165280	5340	5340	5340	5340	0
177	20250113	163500	419165280	5340	5340	5340	5340	0
178	20250113	163400	419165280	5340	5340	5340	5340	0
179	20250113	163300	419165280	5340	5340	5340	5340	0
180	20250113	163200	419165280	5340	5340	5340	5340	0
181	20250113	163100	419165280	5340	5340	5340	5340	0
182	20250113	163000	419165280	5340	5340	5340	5340	6017
183	20250113	162900	419165280	5340	5340	5340	5340	0
184	20250113	162800	419165280	5340	5340	5340	5340	0
185	20250113	162700	419165280	5340	5340	5340	5340	0
186	20250113	162600	419165280	5340	5340	5340	5340	0
187	20250113	162500	419165280	5340	5340	5340	5340	0
188	20250113	162400	419165280	5340	5340	5340	5340	0
189	20250113	162300	419165280	5340	5340	5340	5340	0
190	20250113	162200	419165280	5340	5340	5340	5340	0
191	20250113	162100	419165280	5340	5340	5340	5340	0
192	20250113	162000	419165280	5340	5340	5340	5340	0
193	20250113	161900	419165280	5340	5340	5340	5340	0
194	20250113	161800	419165280	5340	5340	5340	5340	0
195	20250113	161700	419165280	5340	5340	5340	5340	0
196	20250113	161600	419165280	5340	5340	5340	5340	0
197	20250113	161500	419165280	5340	5340	5340	5340	0
198	20250113	161400	419165280	5340	5340	5340	5340	0
199	20250113	161300	419165280	5340	5340	5340	5340	0
200	20250113	161200	419165280	5340	5340	5340	5340	0
201	20250113	161100	419165280	5340	5340	5340	5340	0
202	20250113	161000	419165280	5340	5340	5340	5340	0
203	20250113	160900	419165280	5340	5340	5340	5340	0
204	20250113	160800	419165280	5340	5340	5340	5340	0
205	20250113	160700	419165280	5340	5340	5340	5340	0
206	20250113	160600	419165280	5340	5340	5340	5340	0
207	20250113	160500	419165280	5340	5340	5340	5340	0
208	20250113	160400	419165280	5340	5340	5340	5340	0
209	20250113	160300	419165280	5340	5340	5340	5340	0
210	20250113	160200	419165280	5340	5340	5340	5340	0
211	20250113	160100	419165280	5340	5340	5340	5340	0
212	20250113	160000	419165280	5340	5340	5340	5340	6017
213	20250113	155900	419165280	5340	5340	5340	5340	0
214	20250113	155800	419165280	5340	5340	5340	5340	0
215	20250113	155700	419165280	5340	5340	5340	5340	0
216	20250113	155600	419165280	5340	5340	5340	5340	0
217	20250113	155500	419165280	5340	5340	5340	5340	0
218	20250113	155400	419165280	5340	5340	5340	5340	0
219	20250113	155300	419165280	5340	5340	5340	5340	0
220	20250113	155200	419165280	5340	5340	5340	5340	0
221	20250113	155100	419165280	5340	5340	5340	5340	0
222	20250113	155000	419165280	5340	5340	5340	5340	0
223	20250113	154900	419165280	5340	5340	5340	5340	0
224	20250113	154800	419165280	5340	5340	5340	5340	0
225	20250113	154700	419165280	5340	5340	5340	5340	0
226	20250113	154600	419165280	5340	5340	5340	5340	0
227	20250113	154500	419165280	5340	5340	5340	5340	0
228	20250113	154400	419165280	5340	5340	5340	5340	0
229	20250113	154300	419165280	5340	5340	5340	5340	0
230	20250113	154200	419165280	5340	5340	5340	5340	0
231	20250113	154100	419165280	5340	5340	5340	5340	0
232	20250113	154000	419165280	5340	5340	5340	5340	0
233	20250113	153900	419165280	5340	5340	5340	5340	0
234	20250113	153800	419165280	5340	5340	5340	5340	0
235	20250113	153700	419165280	5340	5340	5340	5340	0
236	20250113	153600	419165280	5340	5340	5340	5340	0
237	20250113	153500	419165280	5340	5340	5340	5340	0
238	20250113	153400	419165280	5340	5340	5340	5340	0
239	20250113	153300	419165280	5340	5340	5340	5340	0
240	20250113	153200	419165280	5340	5340	5340	5340	0
241	20250113	153100	419165280	5340	5340	5340	5340	0
242	20250113	153000	419165280	5340	5340	5340	5340	12034
243	20250113	152900	387034500	5370	5370	5370	5370	0
244	20250113	152800	387034500	5370	5370	5370	5370	0
245	20250113	152700	387034500	5370	5370	5370	5370	0
246	20250113	152600	387034500	5370	5370	5370	5370	0
247	20250113	152500	387034500	5370	5370	5370	5370	0
248	20250113	152400	387034500	5370	5370	5370	5370	0
249	20250113	152300	387034500	5370	5370	5370	5370	0
250	20250113	152200	387034500	5370	5370	5370	5370	0
251	20250113	152100	387034500	5370	5370	5370	5370	0
252	20250113	152000	387034500	5370	5370	5370	5370	0
253	20250113	151900	387034500	5370	5350	5380	5350	105
254	20250113	151800	386472580	5380	5350	5380	5350	25
255	20250113	151700	386338800	5390	5390	5390	5390	0
256	20250113	151600	386338800	5390	5380	5390	5380	249
257	20250113	151500	384999170	5380	5350	5380	5350	194
258	20250113	151400	383960820	5380	5380	5380	5380	0
259	20250113	151300	383960820	5380	5380	5380	5380	1
260	20250113	151200	383955440	5350	5350	5350	5350	5000
261	20250113	151100	357205440	5380	5360	5380	5360	5274
262	20250113	151000	328931320	5390	5390	5390	5390	0
263	20250113	150900	328931320	5390	5390	5390	5390	1
264	20250113	150800	328925930	5390	5390	5390	5390	0
265	20250113	150700	328925930	5390	5390	5390	5390	0
266	20250113	150600	328925930	5390	5390	5390	5390	0
267	20250113	150500	328925930	5390	5390	5390	5390	0
268	20250113	150400	328925930	5390	5390	5390	5390	0
269	20250113	150300	328925930	5390	5370	5390	5370	201
270	20250113	150200	327846540	5380	5380	5380	5380	1
271	20250113	150100	327841160	5400	5400	5400	5400	0
272	20250113	150000	327841160	5400	5370	5400	5370	244
273	20250113	145900	326529340	5390	5390	5390	5390	17
274	20250113	145800	326437710	5380	5370	5380	5370	203
275	20250113	145700	325345840	5380	5380	5380	5380	5
276	20250113	145600	325318940	5380	5370	5380	5370	151
277	20250113	145500	324508060	5380	5380	5380	5380	0
278	20250113	145400	324508060	5380	5360	5380	5360	51
279	20250113	145300	324234680	5380	5380	5380	5380	1
280	20250113	145200	324229300	5360	5360	5360	5360	90
281	20250113	145100	323746900	5380	5380	5380	5380	0
282	20250113	145000	323746900	5380	5380	5380	5380	0
283	20250113	144900	323746900	5380	5380	5380	5380	0
284	20250113	144800	323746900	5380	5370	5380	5370	301
285	20250113	144700	322130520	5380	5380	5380	5380	0
286	20250113	144600	322130520	5380	5380	5380	5380	0
287	20250113	144500	322130520	5380	5380	5380	5380	0
288	20250113	144400	322130520	5380	5380	5380	5380	7
289	20250113	144300	322092860	5380	5380	5380	5380	0
290	20250113	144200	322092860	5380	5380	5380	5370	4002
291	20250113	144100	300602100	5370	5370	5370	5370	1347
292	20250113	144000	293368710	5380	5380	5380	5380	0
293	20250113	143900	293368710	5380	5380	5380	5380	0
294	20250113	143800	293368710	5380	5380	5380	5380	0
295	20250113	143700	293368710	5380	5380	5380	5380	0
296	20250113	143600	293368710	5380	5380	5380	5380	0
297	20250113	143500	293368710	5380	5380	5380	5380	0
298	20250113	143400	293368710	5380	5380	5380	5380	0
299	20250113	143300	293368710	5380	5380	5380	5380	10
300	20250113	143200	293314910	5380	5380	5380	5380	0
301	20250113	143100	293314910	5380	5370	5380	5370	37
302	20250113	143000	293116120	5410	5410	5410	5410	0
303	20250113	142900	293116120	5410	5410	5410	5410	0
304	20250113	142800	293116120	5410	5410	5410	5410	0
305	20250113	142700	293116120	5410	5410	5410	5410	0
306	20250113	142600	293116120	5410	5410	5410	5410	0
307	20250113	142500	293116120	5410	5410	5410	5410	0
308	20250113	142400	293116120	5410	5410	5410	5410	1
309	20250113	142300	293110710	5380	5380	5380	5380	1000
310	20250113	142200	287730710	5430	5430	5430	5430	0
311	20250113	142100	287730710	5430	5390	5430	5390	747
312	20250113	142000	283697360	5380	5380	5380	5380	163
313	20250113	141900	282820420	5380	5370	5380	5370	178
314	20250113	141800	281864190	5370	5370	5370	5370	0
315	20250113	141700	281864190	5370	5360	5370	5360	48
316	20250113	141600	281606900	5360	5360	5360	5360	4
317	20250113	141500	281585460	5370	5370	5370	5370	5
318	20250113	141400	281558610	5370	5370	5370	5370	0
319	20250113	141300	281558610	5370	5370	5370	5370	0
320	20250113	141200	281558610	5370	5370	5370	5370	0
321	20250113	141100	281558610	5370	5370	5370	5370	1
322	20250113	141000	281553240	5350	5360	5360	5350	1000
323	20250113	140900	276202860	5370	5370	5370	5370	0
324	20250113	140800	276202860	5370	5370	5370	5370	1
325	20250113	140700	276197490	5350	5360	5360	5350	212
326	20250113	140600	275061270	5360	5360	5360	5360	300
327	20250113	140500	273453270	5370	5370	5370	5370	0
328	20250113	140400	273453270	5370	5370	5370	5370	1
329	20250113	140300	273447900	5360	5360	5360	5360	0
330	20250113	140200	273447900	5360	5360	5360	5360	0
331	20250113	140100	273447900	5360	5360	5360	5360	1
332	20250113	140000	273442540	5370	5370	5370	5370	0
333	20250113	135900	273442540	5370	5370	5370	5370	0
334	20250113	135800	273442540	5370	5370	5370	5370	0
335	20250113	135700	273442540	5370	5370	5370	5370	0
336	20250113	135600	273442540	5370	5370	5370	5370	0
337	20250113	135500	273442540	5370	5370	5370	5370	1
338	20250113	135400	273437170	5360	5360	5360	5360	0
339	20250113	135300	273437170	5360	5360	5360	5360	0
340	20250113	135200	273437170	5360	5360	5360	5360	0
341	20250113	135100	273437170	5360	5360	5360	5360	0
342	20250113	135000	273437170	5360	5360	5360	5360	4
343	20250113	134900	273415730	5360	5360	5360	5360	1
344	20250113	134800	273410370	5350	5350	5350	5350	10
345	20250113	134700	273356870	5370	5340	5370	5340	1637
346	20250113	134600	264615260	5370	5370	5370	5370	0
347	20250113	134500	264615260	5370	5370	5370	5370	1
348	20250113	134400	264609890	5340	5340	5340	5340	0
349	20250113	134300	264609890	5340	5340	5340	5340	0
350	20250113	134200	264609890	5340	5340	5340	5340	0
351	20250113	134100	264609890	5340	5350	5350	5340	3883
352	20250113	134000	243869890	5370	5350	5370	5350	4711
353	20250113	133900	218664840	5370	5370	5370	5370	0
354	20250113	133800	218664840	5370	5370	5370	5370	0
355	20250113	133700	218664840	5370	5370	5370	5370	0
356	20250113	133600	218664840	5370	5370	5370	5370	0
357	20250113	133500	218664840	5370	5370	5370	5370	0
358	20250113	133400	218664840	5370	5370	5370	5370	0
359	20250113	133300	218664840	5370	5370	5370	5370	0
360	20250113	133200	218664840	5370	5360	5370	5360	2
361	20250113	133100	218654110	5360	5360	5360	5360	100
362	20250113	133000	218118110	5380	5380	5380	5380	0
363	20250113	132900	218118110	5380	5380	5380	5380	0
364	20250113	132800	218118110	5380	5380	5380	5380	0
365	20250113	132700	218118110	5380	5380	5380	5380	0
366	20250113	132600	218118110	5380	5380	5380	5380	0
367	20250113	132500	218118110	5380	5380	5380	5380	0
368	20250113	132400	218118110	5380	5380	5380	5380	0
369	20250113	132300	218118110	5380	5380	5380	5380	0
370	20250113	132200	218118110	5380	5380	5380	5380	0
371	20250113	132100	218118110	5380	5360	5380	5350	2045
372	20250113	132000	207175020	5360	5360	5360	5360	0
373	20250113	131900	207175020	5360	5360	5360	5360	1000
374	20250113	131800	201815020	5380	5380	5380	5380	0
375	20250113	131700	201815020	5380	5380	5380	5380	0
376	20250113	131600	201815020	5380	5380	5380	5380	0
377	20250113	131500	201815020	5380	5380	5380	5380	0
378	20250113	131400	201815020	5380	5380	5380	5380	0
379	20250113	131300	201815020	5380	5380	5380	5380	2
380	20250113	131200	201804260	5380	5380	5380	5380	0
381	20250113	131100	201804260	5380	5380	5380	5380	0
382	20250113	131000	201804260	5380	5380	5380	5380	1
383	20250113	130900	201798880	5380	5360	5380	5360	8
384	20250113	130800	201755920	5380	5380	5380	5380	0
385	20250113	130700	201755920	5380	5380	5380	5380	0
386	20250113	130600	201755920	5380	5370	5380	5370	2
387	20250113	130500	201745170	5360	5370	5370	5360	1000
388	20250113	130400	196385070	5390	5390	5390	5390	0
389	20250113	130300	196385070	5390	5390	5390	5390	0
390	20250113	130200	196385070	5390	5390	5390	5390	0
391	20250113	130100	196385070	5390	5390	5390	5390	0
392	20250113	130000	196385070	5390	5390	5390	5390	0
393	20250113	125900	196385070	5390	5390	5390	5390	0
394	20250113	125800	196385070	5390	5390	5390	5390	1
395	20250113	125700	196379680	5390	5390	5390	5390	1
396	20250113	125600	196374290	5390	5390	5390	5390	1
397	20250113	125500	196368900	5380	5380	5380	5380	0
398	20250113	125400	196368900	5380	5380	5380	5380	0
399	20250113	125300	196368900	5380	5380	5380	5380	434
400	20250113	125200	194033980	5380	5380	5380	5380	0
401	20250113	125100	194033980	5380	5380	5380	5380	0
402	20250113	125000	194033980	5380	5380	5380	5380	0
403	20250113	124900	194033980	5380	5380	5380	5380	0
404	20250113	124800	194033980	5380	5380	5380	5380	1
405	20250113	124700	194028600	5360	5360	5360	5360	230
406	20250113	124600	192795800	5380	5380	5380	5380	0
407	20250113	124500	192795800	5380	5370	5380	5370	220
408	20250113	124400	191614200	5380	5390	5390	5370	251
409	20250113	124300	190266300	5370	5370	5390	5360	2078
410	20250113	124200	179108390	5390	5390	5390	5390	0
411	20250113	124100	179108390	5390	5390	5390	5390	0
412	20250113	124000	179108390	5390	5390	5390	5390	1
413	20250113	123900	179103000	5380	5380	5380	5380	5
414	20250113	123800	179076100	5390	5380	5390	5380	5
415	20250113	123700	179049190	5390	5390	5390	5390	0
416	20250113	123600	179049190	5390	5390	5390	5390	0
417	20250113	123500	179049190	5390	5390	5390	5390	0
418	20250113	123400	179049190	5390	5390	5390	5390	0
419	20250113	123300	179049190	5390	5390	5390	5390	0
420	20250113	123200	179049190	5390	5390	5390	5390	0
421	20250113	123100	179049190	5390	5390	5390	5390	0
422	20250113	123000	179049190	5390	5390	5390	5390	0
423	20250113	122900	179049190	5390	5390	5390	5390	0
424	20250113	122800	179049190	5390	5390	5390	5390	0
425	20250113	122700	179049190	5390	5390	5390	5390	0
426	20250113	122600	179049190	5390	5370	5390	5370	21
427	20250113	122500	178936400	5390	5390	5390	5390	0
428	20250113	122400	178936400	5390	5390	5390	5390	5
429	20250113	122300	178909450	5390	5390	5390	5390	0
430	20250113	122200	178909450	5390	5370	5390	5370	201
431	20250113	122100	177830050	5400	5400	5400	5400	5
432	20250113	122000	177803050	5410	5410	5410	5410	0
433	20250113	121900	177803050	5410	5410	5410	5410	2
434	20250113	121800	177792230	5370	5380	5380	5370	105
435	20250113	121700	177227340	5420	5420	5420	5420	0
436	20250113	121600	177227340	5420	5420	5420	5420	0
437	20250113	121500	177227340	5420	5420	5420	5420	0
438	20250113	121400	177227340	5420	5420	5420	5420	0
439	20250113	121300	177227340	5420	5420	5420	5420	0
440	20250113	121200	177227340	5420	5420	5420	5420	0
441	20250113	121100	177227340	5420	5420	5420	5420	0
442	20250113	121000	177227340	5420	5420	5420	5420	0
443	20250113	120900	177227340	5420	5420	5420	5420	0
444	20250113	120800	177227340	5420	5400	5420	5400	5
445	20250113	120700	177200270	5440	5440	5440	5440	0
446	20250113	120600	177200270	5440	5440	5440	5440	0
447	20250113	120500	177200270	5440	5390	5440	5390	1502
448	20250113	120400	169052520	5400	5400	5400	5400	0
449	20250113	120300	169052520	5400	5400	5400	5400	0
450	20250113	120200	169052520	5400	5400	5400	5400	0
451	20250113	120100	169052520	5400	5400	5400	5400	0
452	20250113	120000	169052520	5400	5400	5400	5400	0
453	20250113	115900	169052520	5400	5400	5400	5400	0
454	20250113	115800	169052520	5400	5400	5400	5400	0
455	20250113	115700	169052520	5400	5400	5400	5400	0
456	20250113	115600	169052520	5400	5400	5400	5400	0
457	20250113	115500	169052520	5400	5400	5400	5400	0
458	20250113	115400	169052520	5400	5400	5400	5400	0
459	20250113	115300	169052520	5400	5400	5400	5400	0
460	20250113	115200	169052520	5400	5400	5400	5400	0
461	20250113	115100	169052520	5400	5400	5400	5400	0
462	20250113	115000	169052520	5400	5370	5400	5370	9
463	20250113	114900	169004160	5400	5400	5400	5400	0
464	20250113	114800	169004160	5400	5400	5400	5400	0
465	20250113	114700	169004160	5400	5400	5400	5400	0
466	20250113	114600	169004160	5400	5400	5400	5400	0
467	20250113	114500	169004160	5400	5390	5400	5390	21
468	20250113	114400	168890910	5390	5390	5390	5390	255
469	20250113	114300	167516460	5390	5390	5390	5390	0
470	20250113	114200	167516460	5390	5390	5390	5390	0
471	20250113	114100	167516460	5390	5390	5390	5390	0
472	20250113	114000	167516460	5390	5390	5390	5390	0
473	20250113	113900	167516460	5390	5390	5390	5390	0
474	20250113	113800	167516460	5390	5390	5390	5390	0
475	20250113	113700	167516460	5390	5380	5390	5380	185
476	20250113	113600	166519470	5380	5380	5380	5380	1
477	20250113	113500	166514090	5370	5370	5370	5370	436
478	20250113	113400	164172770	5370	5370	5370	5370	0
479	20250113	113300	164172770	5370	5370	5370	5370	718
480	20250113	113200	160317110	5370	5370	5370	5370	0
481	20250113	113100	160317110	5370	5370	5370	5370	5
482	20250113	113000	160290260	5370	5370	5370	5370	0
483	20250113	112900	160290260	5370	5370	5370	5370	0
484	20250113	112800	160290260	5370	5370	5370	5370	110
485	20250113	112700	159699560	5370	5370	5370	5370	0
486	20250113	112600	159699560	5370	5370	5370	5370	0
487	20250113	112500	159699560	5370	5370	5370	5370	0
488	20250113	112400	159699560	5370	5370	5370	5370	0
489	20250113	112300	159699560	5370	5370	5370	5370	0
490	20250113	112200	159699560	5370	5370	5370	5370	0
491	20250113	112100	159699560	5370	5370	5370	5370	8
492	20250113	112000	159656600	5360	5360	5360	5360	2000
493	20250113	111900	148936600	5370	5370	5370	5370	0
494	20250113	111800	148936600	5370	5370	5370	5370	0
495	20250113	111700	148936600	5370	5370	5370	5370	600
496	20250113	111600	145714600	5380	5380	5380	5380	0
497	20250113	111500	145714600	5380	5380	5380	5360	1582
498	20250113	111400	137235030	5370	5370	5370	5370	24
499	20250113	111300	137106150	5370	5370	5370	5370	19
500	20250113	111200	137004120	5370	5370	5370	5370	286
501	20250113	111100	135468300	5380	5380	5380	5380	2
502	20250113	111000	135457540	5370	5370	5370	5370	27
503	20250113	110900	135312550	5380	5380	5380	5380	0
504	20250113	110800	135312550	5380	5380	5380	5380	0
505	20250113	110700	135312550	5380	5370	5380	5370	1076
506	20250113	110600	129534420	5370	5370	5370	5370	1
507	20250113	110500	129529050	5380	5380	5380	5380	0
508	20250113	110400	129529050	5380	5380	5380	5380	0
509	20250113	110300	129529050	5380	5380	5380	5380	0
510	20250113	110200	129529050	5380	5380	5380	5380	0
511	20250113	110100	129529050	5380	5370	5380	5370	2
512	20250113	110000	129518300	5380	5380	5380	5380	0
513	20250113	105900	129518300	5380	5380	5380	5380	100
514	20250113	105800	128980300	5380	5380	5380	5380	0
515	20250113	105700	128980300	5380	5380	5380	5380	0
516	20250113	105600	128980300	5380	5380	5380	5380	0
517	20250113	105500	128980300	5380	5380	5380	5380	0
518	20250113	105400	128980300	5380	5380	5380	5380	0
519	20250113	105300	128980300	5380	5380	5380	5380	0
520	20250113	105200	128980300	5380	5380	5380	5380	100
521	20250113	105100	128442300	5380	5380	5380	5380	500
522	20250113	105000	125752300	5390	5390	5390	5390	0
523	20250113	104900	125752300	5390	5390	5390	5390	0
524	20250113	104800	125752300	5390	5380	5390	5370	4
525	20250113	104700	125730780	5390	5390	5390	5390	0
526	20250113	104600	125730780	5390	5390	5390	5390	0
527	20250113	104500	125730780	5390	5390	5390	5390	1
528	20250113	104400	125725390	5370	5370	5370	5370	0
529	20250113	104300	125725390	5370	5390	5390	5370	15
530	20250113	104200	125644700	5370	5370	5370	5370	73
531	20250113	104100	125252690	5390	5390	5390	5390	1
532	20250113	104000	125247300	5390	5380	5390	5380	414
533	20250113	103900	123019970	5370	5390	5390	5370	1062
534	20250113	103800	117316990	5370	5380	5380	5370	11
535	20250113	103700	117257820	5390	5370	5390	5370	35
536	20250113	103600	117069850	5390	5390	5390	5390	0
537	20250113	103500	117069850	5390	5390	5390	5390	0
538	20250113	103400	117069850	5390	5380	5390	5380	3
539	20250113	103300	117053700	5380	5380	5390	5380	402
540	20250113	103200	114890930	5390	5390	5390	5390	0
541	20250113	103100	114890930	5390	5390	5390	5390	1
542	20250113	103000	114885540	5390	5390	5390	5390	1
543	20250113	102900	114880150	5390	5390	5390	5390	0
544	20250113	102800	114880150	5390	5390	5390	5390	0
545	20250113	102700	114880150	5390	5390	5390	5390	0
546	20250113	102600	114880150	5390	5380	5390	5380	301
547	20250113	102500	113260760	5390	5390	5390	5380	1077
548	20250113	102400	107465730	5380	5380	5380	5380	300
549	20250113	102300	105851730	5400	5400	5400	5400	0
550	20250113	102200	105851730	5400	5400	5400	5400	0
551	20250113	102100	105851730	5400	5380	5400	5380	301
552	20250113	102000	104230590	5370	5380	5380	5370	377
553	20250113	101900	102206090	5380	5380	5380	5380	10
554	20250113	101800	102152290	5390	5390	5390	5390	0
555	20250113	101700	102152290	5390	5390	5390	5390	0
556	20250113	101600	102152290	5390	5390	5390	5390	1
557	20250113	101500	102146900	5380	5380	5390	5380	66
558	20250113	101400	101791800	5390	5390	5390	5390	10
559	20250113	101300	101737900	5400	5400	5400	5400	0
560	20250113	101200	101737900	5400	5400	5400	5390	4
561	20250113	101100	101716320	5400	5380	5400	5380	82
562	20250113	101000	101275130	5400	5400	5400	5400	1
563	20250113	100900	101269730	5410	5380	5410	5380	22
564	20250113	100800	101151310	5390	5370	5390	5370	1009
565	20250113	100700	95716480	5390	5390	5390	5390	9
566	20250113	100600	95667970	5390	5380	5390	5380	1993
567	20250113	100500	84945610	5390	5390	5390	5390	504
568	20250113	100400	82229050	5410	5410	5410	5410	0
569	20250113	100300	82229050	5410	5410	5410	5410	0
570	20250113	100200	82229050	5410	5400	5410	5400	20
571	20250113	100100	82121040	5400	5390	5400	5390	3
572	20250113	100000	82104850	5410	5410	5410	5410	0
573	20250113	095900	82104850	5410	5410	5410	5410	0
574	20250113	095800	82104850	5410	5410	5410	5410	0
575	20250113	095700	82104850	5410	5410	5410	5410	0
576	20250113	095600	82104850	5410	5410	5410	5410	0
577	20250113	095500	82104850	5410	5410	5410	5410	1
578	20250113	095400	82099440	5400	5400	5400	5400	0
579	20250113	095300	82099440	5400	5410	5410	5400	66
580	20250113	095200	81742390	5410	5410	5410	5410	0
581	20250113	095100	81742390	5410	5410	5410	5410	0
582	20250113	095000	81742390	5410	5410	5410	5410	0
583	20250113	094900	81742390	5410	5390	5410	5390	10
584	20250113	094800	81688430	5390	5420	5420	5390	661
585	20250113	094700	78121780	5400	5400	5400	5390	57
586	20250113	094600	77814250	5420	5420	5420	5420	0
587	20250113	094500	77814250	5420	5420	5420	5420	0
588	20250113	094400	77814250	5420	5420	5420	5420	0
589	20250113	094300	77814250	5420	5390	5420	5390	3
590	20250113	094200	77798050	5400	5400	5400	5400	91
591	20250113	094100	77306650	5430	5420	5430	5420	5
592	20250113	094000	77279510	5410	5410	5410	5410	1
593	20250113	093900	77274100	5430	5410	5430	5410	207
594	20250113	093800	76154210	5410	5410	5410	5410	425
595	20250113	093700	73854960	5430	5430	5430	5430	0
596	20250113	093600	73854960	5430	5420	5430	5420	2
597	20250113	093500	73844110	5430	5430	5430	5430	0
598	20250113	093400	73844110	5430	5430	5430	5430	0
599	20250113	093300	73844110	5430	5430	5430	5430	374
600	20250113	093200	71813290	5450	5430	5450	5430	552
601	20250113	093100	68815910	5400	5400	5400	5400	30
602	20250113	093000	68653910	5430	5430	5430	5430	8
603	20250113	092900	68610470	5430	5430	5430	5430	0
604	20250113	092800	68610470	5430	5390	5430	5390	69
605	20250113	092700	68238520	5380	5400	5400	5380	1023
606	20250113	092600	62720490	5430	5400	5430	5400	373
607	20250113	092500	60706230	5390	5420	5450	5390	2888
608	20250113	092400	45104420	5480	5470	5520	5420	1159
609	20250113	092300	38812900	5470	5440	5470	5440	186
610	20250113	092200	37800730	5440	5440	5440	5440	0
611	20250113	092100	37800730	5440	5440	5440	5440	0
612	20250113	092000	37800730	5440	5440	5440	5440	0
613	20250113	091900	37800730	5440	5430	5440	5430	770
614	20250113	091800	33619530	5410	5410	5410	5410	2010
615	20250113	091700	22745430	5410	5410	5410	5400	756
616	20250113	091600	18658430	5440	5440	5440	5440	0
617	20250113	091500	18658430	5440	5420	5440	5410	273
618	20250113	091400	17178790	5420	5410	5450	5410	1506
619	20250113	091300	9031280	5450	5440	5450	5440	15
620	20250113	091200	8949670	5450	5440	5450	5440	98
621	20250113	091100	8415690	5420	5410	5420	5410	30
622	20250113	091000	8253190	5470	5470	5470	5470	0
623	20250113	090900	8253190	5470	5470	5470	5470	0
624	20250113	090800	8253190	5470	5470	5470	5470	0
625	20250113	090700	8253190	5470	5430	5470	5430	502
626	20250113	090600	5527290	5440	5450	5450	5440	83
627	20250113	090500	5075750	5440	5450	5450	5440	587
628	20250113	090400	1876800	5490	5490	5490	5490	0
629	20250113	090300	1876800	5490	5470	5490	5470	2
630	20250113	090200	1865840	5510	5510	5510	5510	0
631	20250113	090100	1865840	5510	5510	5510	5510	1
632	20250113	090000	1860330	5480	5510	5510	5480	338