KissMeData/059100/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194000	539823780	5380	5380	5380	5380	393
3	20250110	193900	539823780	5380	5380	5380	5380	0
4	20250110	193800	539823780	5380	5380	5380	5380	0
5	20250110	193700	539823780	5380	5380	5380	5380	0
6	20250110	193600	539823780	5380	5380	5380	5380	0
7	20250110	193500	539823780	5380	5380	5380	5380	0
8	20250110	193400	539823780	5380	5380	5380	5380	0
9	20250110	193300	539823780	5380	5380	5380	5380	0
10	20250110	193200	539823780	5380	5380	5380	5380	0
11	20250110	193100	539823780	5380	5380	5380	5380	0
12	20250110	193000	539823780	5380	5380	5380	5380	0
13	20250110	192900	539823780	5380	5380	5380	5380	0
14	20250110	192800	539823780	5380	5380	5380	5380	0
15	20250110	192700	539823780	5380	5380	5380	5380	0
16	20250110	192600	539823780	5380	5380	5380	5380	0
17	20250110	192500	539823780	5380	5380	5380	5380	0
18	20250110	192400	539823780	5380	5380	5380	5380	0
19	20250110	192300	539823780	5380	5380	5380	5380	0
20	20250110	192200	539823780	5380	5380	5380	5380	0
21	20250110	192100	539823780	5380	5380	5380	5380	0
22	20250110	192000	539823780	5380	5380	5380	5380	0
23	20250110	191900	539823780	5380	5380	5380	5380	0
24	20250110	191800	539823780	5380	5380	5380	5380	0
25	20250110	191700	539823780	5380	5380	5380	5380	0
26	20250110	191600	539823780	5380	5380	5380	5380	0
27	20250110	191500	539823780	5380	5380	5380	5380	0
28	20250110	191400	539823780	5380	5380	5380	5380	0
29	20250110	191300	539823780	5380	5380	5380	5380	0
30	20250110	191200	539823780	5380	5380	5380	5380	0
31	20250110	191100	539823780	5380	5380	5380	5380	0
32	20250110	191000	539823780	5380	5380	5380	5380	393
33	20250110	190900	539823780	5380	5380	5380	5380	0
34	20250110	190800	539823780	5380	5380	5380	5380	0
35	20250110	190700	539823780	5380	5380	5380	5380	0
36	20250110	190600	539823780	5380	5380	5380	5380	0
37	20250110	190500	539823780	5380	5380	5380	5380	0
38	20250110	190400	539823780	5380	5380	5380	5380	0
39	20250110	190300	539823780	5380	5380	5380	5380	0
40	20250110	190200	539823780	5380	5380	5380	5380	0
41	20250110	190100	539823780	5380	5380	5380	5380	0
42	20250110	190000	539823780	5380	5380	5380	5380	0
43	20250110	185900	539823780	5380	5380	5380	5380	0
44	20250110	185800	539823780	5380	5380	5380	5380	0
45	20250110	185700	539823780	5380	5380	5380	5380	0
46	20250110	185600	539823780	5380	5380	5380	5380	0
47	20250110	185500	539823780	5380	5380	5380	5380	0
48	20250110	185400	539823780	5380	5380	5380	5380	0
49	20250110	185300	539823780	5380	5380	5380	5380	0
50	20250110	185200	539823780	5380	5380	5380	5380	0
51	20250110	185100	539823780	5380	5380	5380	5380	0
52	20250110	185000	539823780	5380	5380	5380	5380	0
53	20250110	184900	539823780	5380	5380	5380	5380	0
54	20250110	184800	539823780	5380	5380	5380	5380	0
55	20250110	184700	539823780	5380	5380	5380	5380	0
56	20250110	184600	539823780	5380	5380	5380	5380	0
57	20250110	184500	539823780	5380	5380	5380	5380	0
58	20250110	184400	539823780	5380	5380	5380	5380	0
59	20250110	184300	539823780	5380	5380	5380	5380	0
60	20250110	184200	539823780	5380	5380	5380	5380	0
61	20250110	184100	539823780	5380	5380	5380	5380	0
62	20250110	184000	539823780	5380	5380	5380	5380	393
63	20250110	183900	539823780	5380	5380	5380	5380	0
64	20250110	183800	539823780	5380	5380	5380	5380	0
65	20250110	183700	539823780	5380	5380	5380	5380	0
66	20250110	183600	539823780	5380	5380	5380	5380	0
67	20250110	183500	539823780	5380	5380	5380	5380	0
68	20250110	183400	539823780	5380	5380	5380	5380	0
69	20250110	183300	539823780	5380	5380	5380	5380	0
70	20250110	183200	539823780	5380	5380	5380	5380	0
71	20250110	183100	539823780	5380	5380	5380	5380	0
72	20250110	183000	539823780	5380	5380	5380	5380	0
73	20250110	182900	539823780	5380	5380	5380	5380	0
74	20250110	182800	539823780	5380	5380	5380	5380	0
75	20250110	182700	539823780	5380	5380	5380	5380	0
76	20250110	182600	539823780	5380	5380	5380	5380	0
77	20250110	182500	539823780	5380	5380	5380	5380	0
78	20250110	182400	539823780	5380	5380	5380	5380	0
79	20250110	182300	539823780	5380	5380	5380	5380	0
80	20250110	182200	539823780	5380	5380	5380	5380	0
81	20250110	182100	539823780	5380	5380	5380	5380	0
82	20250110	182000	539823780	5380	5380	5380	5380	0
83	20250110	181900	539823780	5380	5380	5380	5380	0
84	20250110	181800	539823780	5380	5380	5380	5380	0
85	20250110	181700	539823780	5380	5380	5380	5380	0
86	20250110	181600	539823780	5380	5380	5380	5380	0
87	20250110	181500	539823780	5380	5380	5380	5380	0
88	20250110	181400	539823780	5380	5380	5380	5380	0
89	20250110	181300	539823780	5380	5380	5380	5380	0
90	20250110	181200	539823780	5380	5380	5380	5380	0
91	20250110	181100	539823780	5380	5380	5380	5380	0
92	20250110	181000	539823780	5380	5380	5380	5380	393
93	20250110	180900	539823780	5380	5380	5380	5380	0
94	20250110	180800	539823780	5380	5380	5380	5380	0
95	20250110	180700	539823780	5380	5380	5380	5380	0
96	20250110	180600	539823780	5380	5380	5380	5380	0
97	20250110	180500	539823780	5380	5380	5380	5380	0
98	20250110	180400	539823780	5380	5380	5380	5380	0
99	20250110	180300	539823780	5380	5380	5380	5380	0
100	20250110	180200	539823780	5380	5380	5380	5380	0
101	20250110	180100	539823780	5380	5380	5380	5380	0
102	20250110	180000	539823780	5380	5380	5380	5380	0
103	20250110	175900	539823780	5380	5380	5380	5380	0
104	20250110	175800	539823780	5380	5380	5380	5380	0
105	20250110	175700	539823780	5380	5380	5380	5380	0
106	20250110	175600	539823780	5380	5380	5380	5380	0
107	20250110	175500	539823780	5380	5380	5380	5380	0
108	20250110	175400	539823780	5380	5380	5380	5380	0
109	20250110	175300	539823780	5380	5380	5380	5380	0
110	20250110	175200	539823780	5380	5380	5380	5380	0
111	20250110	175100	539823780	5380	5380	5380	5380	0
112	20250110	175000	539823780	5380	5380	5380	5380	0
113	20250110	174900	539823780	5380	5380	5380	5380	0
114	20250110	174800	539823780	5380	5380	5380	5380	0
115	20250110	174700	539823780	5380	5380	5380	5380	0
116	20250110	174600	539823780	5380	5380	5380	5380	0
117	20250110	174500	539823780	5380	5380	5380	5380	0
118	20250110	174400	539823780	5380	5380	5380	5380	0
119	20250110	174300	539823780	5380	5380	5380	5380	0
120	20250110	174200	539823780	5380	5380	5380	5380	0
121	20250110	174100	539823780	5380	5380	5380	5380	0
122	20250110	174000	539823780	5380	5380	5380	5380	393
123	20250110	173900	539823780	5380	5380	5380	5380	0
124	20250110	173800	539823780	5380	5380	5380	5380	0
125	20250110	173700	539823780	5380	5380	5380	5380	0
126	20250110	173600	539823780	5380	5380	5380	5380	0
127	20250110	173500	539823780	5380	5380	5380	5380	0
128	20250110	173400	539823780	5380	5380	5380	5380	0
129	20250110	173300	539823780	5380	5380	5380	5380	0
130	20250110	173200	539823780	5380	5380	5380	5380	0
131	20250110	173100	539823780	5380	5380	5380	5380	0
132	20250110	173000	539823780	5380	5380	5380	5380	0
133	20250110	172900	539823780	5380	5380	5380	5380	0
134	20250110	172800	539823780	5380	5380	5380	5380	0
135	20250110	172700	539823780	5380	5380	5380	5380	0
136	20250110	172600	539823780	5380	5380	5380	5380	0
137	20250110	172500	539823780	5380	5380	5380	5380	0
138	20250110	172400	539823780	5380	5380	5380	5380	0
139	20250110	172300	539823780	5380	5380	5380	5380	0
140	20250110	172200	539823780	5380	5380	5380	5380	0
141	20250110	172100	539823780	5380	5380	5380	5380	0
142	20250110	172000	539823780	5380	5380	5380	5380	0
143	20250110	171900	539823780	5380	5380	5380	5380	0
144	20250110	171800	539823780	5380	5380	5380	5380	0
145	20250110	171700	539823780	5380	5380	5380	5380	0
146	20250110	171600	539823780	5380	5380	5380	5380	0
147	20250110	171500	539823780	5380	5380	5380	5380	0
148	20250110	171400	539823780	5380	5380	5380	5380	0
149	20250110	171300	539823780	5380	5380	5380	5380	0
150	20250110	171200	539823780	5380	5380	5380	5380	0
151	20250110	171100	539823780	5380	5380	5380	5380	0
152	20250110	171000	539823780	5380	5380	5380	5380	393
153	20250110	170900	539823780	5380	5380	5380	5380	0
154	20250110	170800	539823780	5380	5380	5380	5380	0
155	20250110	170700	539823780	5380	5380	5380	5380	0
156	20250110	170600	539823780	5380	5380	5380	5380	0
157	20250110	170500	539823780	5380	5380	5380	5380	0
158	20250110	170400	539823780	5380	5380	5380	5380	0
159	20250110	170300	539823780	5380	5380	5380	5380	0
160	20250110	170200	539823780	5380	5380	5380	5380	0
161	20250110	170100	539823780	5380	5380	5380	5380	0
162	20250110	170000	539823780	5380	5380	5380	5380	0
163	20250110	165900	539823780	5380	5380	5380	5380	0
164	20250110	165800	539823780	5380	5380	5380	5380	0
165	20250110	165700	539823780	5380	5380	5380	5380	0
166	20250110	165600	539823780	5380	5380	5380	5380	0
167	20250110	165500	539823780	5380	5380	5380	5380	0
168	20250110	165400	539823780	5380	5380	5380	5380	0
169	20250110	165300	539823780	5380	5380	5380	5380	0
170	20250110	165200	539823780	5380	5380	5380	5380	0
171	20250110	165100	539823780	5380	5380	5380	5380	0
172	20250110	165000	539823780	5380	5380	5380	5380	0
173	20250110	164900	539823780	5380	5380	5380	5380	0
174	20250110	164800	539823780	5380	5380	5380	5380	0
175	20250110	164700	539823780	5380	5380	5380	5380	0
176	20250110	164600	539823780	5380	5380	5380	5380	0
177	20250110	164500	539823780	5380	5380	5380	5380	0
178	20250110	164400	539823780	5380	5380	5380	5380	0
179	20250110	164300	539823780	5380	5380	5380	5380	0
180	20250110	164200	539823780	5380	5380	5380	5380	0
181	20250110	164100	539823780	5380	5380	5380	5380	0
182	20250110	164000	539823780	5380	5380	5380	5380	393
183	20250110	163900	539823780	5380	5380	5380	5380	0
184	20250110	163800	539823780	5380	5380	5380	5380	0
185	20250110	163700	539823780	5380	5380	5380	5380	0
186	20250110	163600	539823780	5380	5380	5380	5380	0
187	20250110	163500	539823780	5380	5380	5380	5380	0
188	20250110	163400	539823780	5380	5380	5380	5380	0
189	20250110	163300	539823780	5380	5380	5380	5380	0
190	20250110	163200	539823780	5380	5380	5380	5380	0
191	20250110	163100	539823780	5380	5380	5380	5380	0
192	20250110	163000	539823780	5380	5380	5380	5380	0
193	20250110	162900	539823780	5380	5380	5380	5380	0
194	20250110	162800	539823780	5380	5380	5380	5380	0
195	20250110	162700	539823780	5380	5380	5380	5380	0
196	20250110	162600	539823780	5380	5380	5380	5380	0
197	20250110	162500	539823780	5380	5380	5380	5380	0
198	20250110	162400	539823780	5380	5380	5380	5380	0
199	20250110	162300	539823780	5380	5380	5380	5380	0
200	20250110	162200	539823780	5380	5380	5380	5380	0
201	20250110	162100	539823780	5380	5380	5380	5380	0
202	20250110	162000	539823780	5380	5380	5380	5380	0
203	20250110	161900	539823780	5380	5380	5380	5380	0
204	20250110	161800	539823780	5380	5380	5380	5380	0
205	20250110	161700	539823780	5380	5380	5380	5380	0
206	20250110	161600	539823780	5380	5380	5380	5380	0
207	20250110	161500	539823780	5380	5380	5380	5380	0
208	20250110	161400	539823780	5380	5380	5380	5380	0
209	20250110	161300	539823780	5380	5380	5380	5380	0
210	20250110	161200	539823780	5380	5380	5380	5380	0
211	20250110	161100	539823780	5380	5380	5380	5380	0
212	20250110	161000	539823780	5380	5380	5380	5380	393
213	20250110	160900	539823780	5380	5380	5380	5380	0
214	20250110	160800	539823780	5380	5380	5380	5380	0
215	20250110	160700	539823780	5380	5380	5380	5380	0
216	20250110	160600	539823780	5380	5380	5380	5380	0
217	20250110	160500	539823780	5380	5380	5380	5380	0
218	20250110	160400	539823780	5380	5380	5380	5380	0
219	20250110	160300	539823780	5380	5380	5380	5380	0
220	20250110	160200	539823780	5380	5380	5380	5380	0
221	20250110	160100	539823780	5380	5380	5380	5380	0
222	20250110	160000	539823780	5380	5380	5380	5380	0
223	20250110	155900	539823780	5380	5380	5380	5380	0
224	20250110	155800	539823780	5380	5380	5380	5380	0
225	20250110	155700	539823780	5380	5380	5380	5380	0
226	20250110	155600	539823780	5380	5380	5380	5380	0
227	20250110	155500	539823780	5380	5380	5380	5380	0
228	20250110	155400	539823780	5380	5380	5380	5380	0
229	20250110	155300	539823780	5380	5380	5380	5380	0
230	20250110	155200	539823780	5380	5380	5380	5380	0
231	20250110	155100	539823780	5380	5380	5380	5380	0
232	20250110	155000	539823780	5380	5380	5380	5380	0
233	20250110	154900	539823780	5380	5380	5380	5380	0
234	20250110	154800	539823780	5380	5380	5380	5380	0
235	20250110	154700	539823780	5380	5380	5380	5380	0
236	20250110	154600	539823780	5380	5380	5380	5380	0
237	20250110	154500	539823780	5380	5380	5380	5380	0
238	20250110	154400	539823780	5380	5380	5380	5380	0
239	20250110	154300	539823780	5380	5380	5380	5380	0
240	20250110	154200	539823780	5380	5380	5380	5380	0
241	20250110	154100	539823780	5380	5380	5380	5380	0
242	20250110	154000	539823780	5380	5380	5380	5380	393
243	20250110	153900	539823780	5380	5380	5380	5380	0
244	20250110	153800	539823780	5380	5380	5380	5380	0
245	20250110	153700	539823780	5380	5380	5380	5380	0
246	20250110	153600	539823780	5380	5380	5380	5380	0
247	20250110	153500	539823780	5380	5380	5380	5380	0
248	20250110	153400	539823780	5380	5380	5380	5380	0
249	20250110	153300	539823780	5380	5380	5380	5380	0
250	20250110	153200	539823780	5380	5380	5380	5380	0
251	20250110	153100	539823780	5380	5380	5380	5380	0
252	20250110	153000	539823780	5380	5380	5380	5380	393
253	20250110	152900	537709440	5390	5390	5390	5390	0
254	20250110	152800	537709440	5390	5390	5390	5390	0
255	20250110	152700	537709440	5390	5390	5390	5390	0
256	20250110	152600	537709440	5390	5390	5390	5390	0
257	20250110	152500	537709440	5390	5390	5390	5390	0
258	20250110	152400	537709440	5390	5390	5390	5390	0
259	20250110	152300	537709440	5390	5390	5390	5390	0
260	20250110	152200	537709440	5390	5390	5390	5390	0
261	20250110	152100	537709440	5390	5390	5390	5390	0
262	20250110	152000	537709440	5390	5390	5390	5390	0
263	20250110	151900	537709440	5390	5390	5390	5390	20
264	20250110	151800	537601640	5400	5380	5400	5380	850
265	20250110	151700	533019360	5370	5370	5370	5370	407
266	20250110	151600	530833770	5380	5390	5390	5380	422
267	20250110	151500	528559470	5380	5390	5390	5380	12
268	20250110	151400	528494860	5380	5380	5380	5380	35
269	20250110	151300	528306560	5380	5390	5390	5380	333
270	20250110	151200	526511730	5380	5380	5380	5380	41
271	20250110	151100	526291150	5390	5380	5390	5370	44
272	20250110	151000	526054170	5370	5370	5370	5370	6
273	20250110	150900	526021950	5370	5370	5370	5370	0
274	20250110	150800	526021950	5370	5370	5370	5370	22
275	20250110	150700	525903810	5370	5370	5370	5370	7
276	20250110	150600	525866220	5370	5370	5370	5370	100
277	20250110	150500	525329220	5370	5370	5370	5370	0
278	20250110	150400	525329220	5370	5370	5370	5370	3
279	20250110	150300	525313110	5370	5370	5370	5370	0
280	20250110	150200	525313110	5370	5370	5370	5370	0
281	20250110	150100	525313110	5370	5370	5370	5370	400
282	20250110	150000	523165110	5360	5370	5370	5360	54
283	20250110	145900	522875660	5370	5400	5400	5370	161
284	20250110	145800	522007770	5400	5390	5400	5390	66
285	20250110	145700	521651680	5360	5360	5360	5360	50
286	20250110	145600	521383680	5360	5360	5360	5360	41
287	20250110	145500	521163920	5350	5350	5360	5350	16
288	20250110	145400	521078290	5350	5350	5350	5350	65
289	20250110	145300	520730540	5350	5350	5350	5350	0
290	20250110	145200	520730540	5350	5350	5350	5350	110
291	20250110	145100	520142040	5350	5350	5350	5350	3
292	20250110	145000	520125990	5340	5340	5340	5340	152
293	20250110	144900	519314310	5330	5330	5330	5330	0
294	20250110	144800	519314310	5330	5330	5330	5330	2
295	20250110	144700	519303650	5330	5330	5330	5330	0
296	20250110	144600	519303650	5330	5330	5330	5330	0
297	20250110	144500	519303650	5330	5330	5330	5330	18
298	20250110	144400	519207710	5350	5350	5350	5350	0
299	20250110	144300	519207710	5350	5350	5350	5350	0
300	20250110	144200	519207710	5350	5350	5350	5350	0
301	20250110	144100	519207710	5350	5350	5350	5350	18
302	20250110	144000	519111410	5320	5320	5320	5320	0
303	20250110	143900	519111410	5320	5320	5320	5320	310
304	20250110	143800	517462210	5320	5330	5330	5320	557
305	20250110	143700	514497150	5330	5330	5330	5330	0
306	20250110	143600	514497150	5330	5330	5330	5330	0
307	20250110	143500	514497150	5330	5330	5330	5330	111
308	20250110	143400	513905520	5330	5330	5330	5330	35
309	20250110	143300	513718970	5330	5330	5330	5330	9
310	20250110	143200	513671000	5330	5330	5330	5330	0
311	20250110	143100	513671000	5330	5330	5330	5330	1
312	20250110	143000	513665670	5330	5330	5330	5330	0
313	20250110	142900	513665670	5330	5330	5330	5330	3
314	20250110	142800	513649680	5330	5330	5330	5330	0
315	20250110	142700	513649680	5330	5330	5330	5330	18
316	20250110	142600	513553740	5320	5320	5320	5320	0
317	20250110	142500	513553740	5320	5320	5320	5320	0
318	20250110	142400	513553740	5320	5320	5320	5320	0
319	20250110	142300	513553740	5320	5320	5320	5320	7
320	20250110	142200	513516500	5320	5320	5320	5320	0
321	20250110	142100	513516500	5320	5320	5320	5320	10
322	20250110	142000	513463300	5330	5330	5330	5330	0
323	20250110	141900	513463300	5330	5330	5330	5330	0
324	20250110	141800	513463300	5330	5330	5330	5330	60
325	20250110	141700	513143500	5320	5320	5320	5320	0
326	20250110	141600	513143500	5320	5320	5320	5320	0
327	20250110	141500	513143500	5320	5320	5320	5320	0
328	20250110	141400	513143500	5320	5320	5320	5320	0
329	20250110	141300	513143500	5320	5320	5320	5320	244
330	20250110	141200	511845420	5320	5320	5320	5320	351
331	20250110	141100	509978100	5320	5320	5320	5320	144
332	20250110	141000	509212020	5320	5320	5320	5320	0
333	20250110	140900	509212020	5320	5320	5320	5320	0
334	20250110	140800	509212020	5320	5330	5330	5320	233
335	20250110	140700	507971050	5330	5330	5330	5330	0
336	20250110	140600	507971050	5330	5330	5330	5330	2
337	20250110	140500	507960390	5330	5330	5330	5330	0
338	20250110	140400	507960390	5330	5330	5330	5330	0
339	20250110	140300	507960390	5330	5330	5330	5330	0
340	20250110	140200	507960390	5330	5330	5330	5330	1
341	20250110	140100	507955060	5330	5330	5330	5330	0
342	20250110	140000	507955060	5330	5330	5330	5330	0
343	20250110	135900	507955060	5330	5330	5330	5330	0
344	20250110	135800	507955060	5330	5340	5340	5330	11
345	20250110	135700	507896330	5340	5340	5340	5340	0
346	20250110	135600	507896330	5340	5340	5340	5340	0
347	20250110	135500	507896330	5340	5340	5340	5340	1
348	20250110	135400	507890990	5350	5320	5350	5320	73
349	20250110	135300	507502570	5320	5320	5320	5320	0
350	20250110	135200	507502570	5320	5320	5320	5320	0
351	20250110	135100	507502570	5320	5320	5320	5320	0
352	20250110	135000	507502570	5320	5320	5320	5320	0
353	20250110	134900	507502570	5320	5330	5330	5320	1325
354	20250110	134800	500453500	5320	5320	5320	5320	162
355	20250110	134700	499591660	5320	5320	5320	5320	0
356	20250110	134600	499591660	5320	5320	5320	5320	0
357	20250110	134500	499591660	5320	5320	5320	5320	1
358	20250110	134400	499586340	5350	5350	5350	5350	0
359	20250110	134300	499586340	5350	5350	5350	5350	200
360	20250110	134200	498516340	5330	5330	5330	5330	0
361	20250110	134100	498516340	5330	5330	5330	5330	0
362	20250110	134000	498516340	5330	5330	5330	5330	0
363	20250110	133900	498516340	5330	5330	5330	5330	0
364	20250110	133800	498516340	5330	5330	5330	5330	500
365	20250110	133700	495851340	5330	5330	5330	5330	0
366	20250110	133600	495851340	5330	5330	5330	5330	0
367	20250110	133500	495851340	5330	5330	5330	5330	0
368	20250110	133400	495851340	5330	5330	5330	5330	0
369	20250110	133300	495851340	5330	5330	5330	5330	0
370	20250110	133200	495851340	5330	5340	5340	5330	20
371	20250110	133100	495744640	5340	5340	5340	5340	1
372	20250110	133000	495739300	5340	5340	5340	5340	0
373	20250110	132900	495739300	5340	5340	5340	5340	0
374	20250110	132800	495739300	5340	5340	5340	5340	0
375	20250110	132700	495739300	5340	5340	5340	5340	0
376	20250110	132600	495739300	5340	5340	5340	5340	0
377	20250110	132500	495739300	5340	5340	5340	5340	0
378	20250110	132400	495739300	5340	5340	5340	5340	0
379	20250110	132300	495739300	5340	5340	5340	5340	0
380	20250110	132200	495739300	5340	5340	5340	5340	0
381	20250110	132100	495739300	5340	5340	5340	5330	513
382	20250110	132000	493004400	5350	5350	5350	5350	0
383	20250110	131900	493004400	5350	5350	5350	5350	0
384	20250110	131800	493004400	5350	5350	5350	5350	0
385	20250110	131700	493004400	5350	5350	5350	5350	0
386	20250110	131600	493004400	5350	5350	5350	5350	300
387	20250110	131500	491399400	5350	5350	5350	5350	0
388	20250110	131400	491399400	5350	5350	5350	5350	0
389	20250110	131300	491399400	5350	5350	5350	5350	0
390	20250110	131200	491399400	5350	5350	5350	5350	0
391	20250110	131100	491399400	5350	5350	5350	5350	0
392	20250110	131000	491399400	5350	5350	5350	5350	0
393	20250110	130900	491399400	5350	5350	5350	5350	0
394	20250110	130800	491399400	5350	5350	5350	5350	1
395	20250110	130700	491394050	5350	5350	5350	5350	0
396	20250110	130600	491394050	5350	5350	5350	5350	0
397	20250110	130500	491394050	5350	5350	5350	5350	0
398	20250110	130400	491394050	5350	5350	5350	5350	0
399	20250110	130300	491394050	5350	5350	5350	5350	10
400	20250110	130200	491340550	5350	5350	5350	5350	0
401	20250110	130100	491340550	5350	5350	5350	5350	0
402	20250110	130000	491340550	5350	5350	5350	5350	0
403	20250110	125900	491340550	5350	5350	5350	5350	0
404	20250110	125800	491340550	5350	5350	5350	5350	0
405	20250110	125700	491340550	5350	5350	5350	5350	19
406	20250110	125600	491238900	5330	5330	5330	5330	1
407	20250110	125500	491233570	5330	5330	5330	5330	0
408	20250110	125400	491233570	5330	5330	5330	5320	22
409	20250110	125300	491116490	5330	5330	5330	5330	463
410	20250110	125200	488648700	5330	5330	5330	5330	0
411	20250110	125100	488648700	5330	5330	5330	5330	3
412	20250110	125000	488632710	5360	5360	5360	5360	0
413	20250110	124900	488632710	5360	5360	5360	5360	0
414	20250110	124800	488632710	5360	5360	5360	5360	11
415	20250110	124700	488573750	5360	5360	5360	5360	0
416	20250110	124600	488573750	5360	5360	5360	5360	0
417	20250110	124500	488573750	5360	5360	5360	5360	1
418	20250110	124400	488568390	5360	5360	5360	5360	0
419	20250110	124300	488568390	5360	5360	5360	5360	40
420	20250110	124200	488353990	5320	5360	5360	5320	1727
421	20250110	124100	479145600	5360	5360	5360	5360	1
422	20250110	124000	479140240	5360	5360	5360	5360	0
423	20250110	123900	479140240	5360	5360	5360	5360	0
424	20250110	123800	479140240	5360	5360	5360	5360	0
425	20250110	123700	479140240	5360	5360	5360	5360	0
426	20250110	123600	479140240	5360	5360	5360	5360	26
427	20250110	123500	479000880	5360	5360	5360	5360	0
428	20250110	123400	479000880	5360	5360	5360	5360	0
429	20250110	123300	479000880	5360	5360	5360	5360	1
430	20250110	123200	478995520	5390	5390	5390	5390	0
431	20250110	123100	478995520	5390	5390	5390	5390	1
432	20250110	123000	478990130	5360	5360	5360	5360	40
433	20250110	122900	478775730	5360	5360	5360	5360	200
434	20250110	122800	477703730	5360	5360	5360	5360	0
435	20250110	122700	477703730	5360	5360	5360	5360	0
436	20250110	122600	477703730	5360	5360	5360	5360	0
437	20250110	122500	477703730	5360	5360	5360	5360	0
438	20250110	122400	477703730	5360	5360	5360	5360	200
439	20250110	122300	476631730	5360	5360	5360	5360	0
440	20250110	122200	476631730	5360	5360	5360	5360	0
441	20250110	122100	476631730	5360	5360	5360	5360	6
442	20250110	122000	476599570	5390	5390	5390	5390	1
443	20250110	121900	476594180	5360	5360	5360	5360	0
444	20250110	121800	476594180	5360	5360	5360	5360	0
445	20250110	121700	476594180	5360	5360	5360	5360	0
446	20250110	121600	476594180	5360	5360	5360	5360	0
447	20250110	121500	476594180	5360	5360	5360	5360	520
448	20250110	121400	473806980	5360	5360	5360	5360	0
449	20250110	121300	473806980	5360	5360	5360	5360	0
450	20250110	121200	473806980	5360	5360	5360	5360	0
451	20250110	121100	473806980	5360	5360	5360	5360	0
452	20250110	121000	473806980	5360	5360	5360	5360	14
453	20250110	120900	473731940	5340	5340	5340	5340	0
454	20250110	120800	473731940	5340	5340	5340	5340	0
455	20250110	120700	473731940	5340	5340	5340	5340	0
456	20250110	120600	473731940	5340	5340	5340	5340	0
457	20250110	120500	473731940	5340	5340	5340	5340	60
458	20250110	120400	473411540	5340	5350	5350	5340	718
459	20250110	120300	469575750	5350	5360	5360	5350	851
460	20250110	120200	465020530	5360	5360	5360	5360	0
461	20250110	120100	465020530	5360	5360	5360	5360	0
462	20250110	120000	465020530	5360	5360	5360	5360	0
463	20250110	115900	465020530	5360	5360	5360	5360	36
464	20250110	115800	464827570	5360	5360	5360	5360	0
465	20250110	115700	464827570	5360	5360	5360	5360	0
466	20250110	115600	464827570	5360	5360	5360	5360	0
467	20250110	115500	464827570	5360	5360	5360	5360	0
468	20250110	115400	464827570	5360	5360	5360	5360	1
469	20250110	115300	464822210	5360	5360	5360	5360	0
470	20250110	115200	464822210	5360	5360	5360	5360	0
471	20250110	115100	464822210	5360	5360	5360	5360	5
472	20250110	115000	464795410	5390	5390	5390	5390	0
473	20250110	114900	464795410	5390	5390	5390	5390	1
474	20250110	114800	464790020	5390	5350	5390	5350	1010
475	20250110	114700	459386120	5390	5390	5390	5390	0
476	20250110	114600	459386120	5390	5390	5390	5390	0
477	20250110	114500	459386120	5390	5390	5390	5390	0
478	20250110	114400	459386120	5390	5390	5390	5390	2
479	20250110	114300	459375340	5380	5380	5380	5380	300
480	20250110	114200	457761340	5380	5340	5380	5340	106
481	20250110	114100	457192100	5360	5380	5380	5360	6
482	20250110	114000	457159900	5340	5340	5340	5340	555
483	20250110	113900	454196200	5340	5340	5340	5340	0
484	20250110	113800	454196200	5340	5340	5340	5340	1
485	20250110	113700	454190860	5350	5350	5350	5350	0
486	20250110	113600	454190860	5350	5350	5350	5350	21
487	20250110	113500	454078510	5350	5350	5350	5350	0
488	20250110	113400	454078510	5350	5350	5350	5350	0
489	20250110	113300	454078510	5350	5350	5350	5350	0
490	20250110	113200	454078510	5350	5350	5350	5350	0
491	20250110	113100	454078510	5350	5350	5350	5350	0
492	20250110	113000	454078510	5350	5380	5380	5350	204
493	20250110	112900	452981110	5340	5340	5340	5340	0
494	20250110	112800	452981110	5340	5340	5340	5340	0
495	20250110	112700	452981110	5340	5340	5340	5340	0
496	20250110	112600	452981110	5340	5340	5340	5340	46
497	20250110	112500	452735470	5340	5340	5340	5340	40
498	20250110	112400	452521870	5340	5340	5340	5340	0
499	20250110	112300	452521870	5340	5340	5340	5340	35
500	20250110	112200	452334970	5350	5350	5350	5350	0
501	20250110	112100	452334970	5350	5380	5380	5350	31
502	20250110	112000	452168220	5380	5380	5380	5380	0
503	20250110	111900	452168220	5380	5380	5380	5380	0
504	20250110	111800	452168220	5380	5380	5380	5380	0
505	20250110	111700	452168220	5380	5380	5380	5380	0
506	20250110	111600	452168220	5380	5370	5380	5370	3
507	20250110	111500	452152090	5360	5360	5360	5360	332
508	20250110	111400	450372570	5330	5330	5330	5330	0
509	20250110	111300	450372570	5330	5330	5330	5330	0
510	20250110	111200	450372570	5330	5330	5330	5330	1
511	20250110	111100	450367240	5320	5320	5320	5320	0
512	20250110	111000	450367240	5320	5320	5320	5320	0
513	20250110	110900	450367240	5320	5320	5320	5320	20
514	20250110	110800	450260840	5320	5320	5320	5320	0
515	20250110	110700	450260840	5320	5320	5320	5320	0
516	20250110	110600	450260840	5320	5320	5320	5320	0
517	20250110	110500	450260840	5320	5320	5320	5320	0
518	20250110	110400	450260840	5320	5320	5320	5320	0
519	20250110	110300	450260840	5320	5320	5320	5320	0
520	20250110	110200	450260840	5320	5350	5350	5320	5862
521	20250110	110100	419040960	5350	5350	5350	5350	0
522	20250110	110000	419040960	5350	5350	5350	5350	0
523	20250110	105900	419040960	5350	5350	5350	5350	0
524	20250110	105800	419040960	5350	5350	5350	5350	0
525	20250110	105700	419040960	5350	5350	5350	5350	37
526	20250110	105600	418843010	5380	5380	5380	5380	0
527	20250110	105500	418843010	5380	5380	5380	5380	0
528	20250110	105400	418843010	5380	5380	5380	5380	0
529	20250110	105300	418843010	5380	5380	5380	5380	100
530	20250110	105200	418305010	5340	5340	5340	5340	87
531	20250110	105100	417840430	5390	5390	5390	5390	3
532	20250110	105000	417824260	5390	5390	5390	5390	526
533	20250110	104900	414989120	5390	5380	5390	5380	51
534	20250110	104800	414714430	5320	5320	5320	5320	100
535	20250110	104700	414182430	5320	5320	5320	5320	0
536	20250110	104600	414182430	5320	5340	5340	5320	1224
537	20250110	104500	407662150	5330	5330	5330	5330	0
538	20250110	104400	407662150	5330	5330	5330	5330	0
539	20250110	104300	407662150	5330	5330	5330	5330	0
540	20250110	104200	407662150	5330	5330	5330	5330	0
541	20250110	104100	407662150	5330	5330	5330	5330	0
542	20250110	104000	407662150	5330	5310	5330	5310	1875
543	20250110	103900	397689690	5310	5310	5310	5310	301
544	20250110	103800	396091380	5320	5330	5330	5320	1963
545	20250110	103700	385639190	5330	5330	5330	5330	0
546	20250110	103600	385639190	5330	5340	5340	5330	185
547	20250110	103500	384651590	5340	5340	5340	5340	247
548	20250110	103400	383332610	5340	5350	5350	5340	1394
549	20250110	103300	375887630	5350	5350	5350	5350	0
550	20250110	103200	375887630	5350	5350	5350	5350	0
551	20250110	103100	375887630	5350	5350	5350	5350	0
552	20250110	103000	375887630	5350	5350	5350	5350	4
553	20250110	102900	375866230	5350	5360	5360	5350	1689
554	20250110	102800	366825940	5360	5370	5370	5360	194
555	20250110	102700	365785180	5380	5380	5380	5380	0
556	20250110	102600	365785180	5380	5380	5380	5380	220
557	20250110	102500	364601580	5380	5380	5380	5380	83
558	20250110	102400	364155040	5380	5380	5380	5380	288
559	20250110	102300	362605600	5380	5380	5380	5380	0
560	20250110	102200	362605600	5380	5380	5380	5380	0
561	20250110	102100	362605600	5380	5380	5380	5380	0
562	20250110	102000	362605600	5380	5380	5380	5380	0
563	20250110	101900	362605600	5380	5380	5380	5380	0
564	20250110	101800	362605600	5380	5380	5380	5380	1
565	20250110	101700	362600220	5350	5350	5350	5350	0
566	20250110	101600	362600220	5350	5350	5350	5350	0
567	20250110	101500	362600220	5350	5350	5350	5350	0
568	20250110	101400	362600220	5350	5350	5350	5350	0
569	20250110	101300	362600220	5350	5350	5350	5350	0
570	20250110	101200	362600220	5350	5350	5350	5350	100
571	20250110	101100	362065220	5380	5380	5380	5380	150
572	20250110	101000	361258220	5350	5350	5350	5350	27
573	20250110	100900	361113770	5350	5350	5350	5350	2
574	20250110	100800	361103070	5350	5350	5350	5350	15
575	20250110	100700	361022820	5350	5350	5350	5350	1
576	20250110	100600	361017470	5350	5350	5350	5350	0
577	20250110	100500	361017470	5350	5350	5350	5350	0
578	20250110	100400	361017470	5350	5350	5350	5350	46
579	20250110	100300	360771370	5350	5350	5350	5350	0
580	20250110	100200	360771370	5350	5350	5350	5350	0
581	20250110	100100	360771370	5350	5350	5350	5350	2
582	20250110	100000	360760670	5340	5340	5340	5340	0
583	20250110	095900	360760670	5340	5350	5350	5340	132
584	20250110	095800	360055680	5350	5380	5380	5350	3011
585	20250110	095700	343937490	5360	5360	5360	5360	0
586	20250110	095600	343937490	5360	5360	5360	5360	270
587	20250110	095500	342490290	5360	5380	5380	5360	10
588	20250110	095400	342436650	5380	5370	5380	5370	335
589	20250110	095300	340634700	5370	5370	5370	5370	0
590	20250110	095200	340634700	5370	5370	5370	5370	235
591	20250110	095100	339372750	5370	5370	5370	5370	0
592	20250110	095000	339372750	5370	5360	5370	5360	81
593	20250110	094900	338938580	5360	5390	5390	5360	2017
594	20250110	094800	328087640	5400	5400	5400	5400	58
595	20250110	094700	327774440	5400	5400	5400	5400	0
596	20250110	094600	327774440	5400	5400	5400	5400	1
597	20250110	094500	327769040	5390	5390	5390	5390	137
598	20250110	094400	327030610	5390	5390	5390	5390	145
599	20250110	094300	326249060	5390	5390	5390	5390	300
600	20250110	094200	324632060	5390	5400	5400	5390	529
601	20250110	094100	321776430	5400	5400	5400	5400	181
602	20250110	094000	320799030	5400	5400	5400	5400	82
603	20250110	093900	320356230	5410	5410	5410	5410	40
604	20250110	093800	320139830	5410	5410	5410	5410	9
605	20250110	093700	320091140	5400	5430	5430	5400	2378
606	20250110	093600	307223910	5430	5430	5430	5430	40
607	20250110	093500	307006710	5430	5470	5470	5430	804
608	20250110	093400	302618230	5470	5470	5470	5470	10
609	20250110	093300	302563530	5430	5430	5430	5430	1
610	20250110	093200	302558100	5430	5430	5430	5430	230
611	20250110	093100	301309200	5430	5430	5430	5430	0
612	20250110	093000	301309200	5430	5430	5430	5430	151
613	20250110	092900	300489270	5440	5430	5440	5430	40
614	20250110	092800	300271770	5430	5440	5440	5430	656
615	20250110	092700	296706520	5440	5470	5470	5440	51
616	20250110	092600	296427610	5440	5450	5450	5440	6
617	20250110	092500	296394920	5450	5450	5450	5450	281
618	20250110	092400	294863470	5430	5440	5450	5430	125
619	20250110	092300	294182280	5450	5500	5500	5450	1752
620	20250110	092200	284609760	5480	5460	5480	5460	128
621	20250110	092100	283908340	5460	5480	5480	5460	244
622	20250110	092000	282573830	5480	5470	5480	5470	191
623	20250110	091900	281529050	5510	5500	5510	5500	410
624	20250110	091800	279273270	5510	5460	5540	5460	2486
625	20250110	091700	265639780	5420	5420	5460	5410	807
626	20250110	091600	261264500	5420	5410	5420	5400	700
627	20250110	091500	257475380	5410	5510	5510	5400	2600
628	20250110	091400	243260890	5510	5570	5570	5510	1543
629	20250110	091300	234701210	5570	5580	5580	5570	500
630	20250110	091200	231914760	5560	5590	5630	5550	2435
631	20250110	091100	218329500	5510	5680	5700	5510	1911
632	20250110	091000	207602060	5680	5700	5750	5680	265
633	20250110	090900	206084350	5750	5790	5790	5680	4404
634	20250110	090800	180773420	5800	5660	5800	5660	12817
635	20250110	090700	107111310	5630	5690	5690	5520	2937
636	20250110	090600	90569800	5650	5510	5690	5510	4536
637	20250110	090500	65219150	5520	5490	5520	5480	1351
638	20250110	090400	57774040	5470	5510	5510	5460	1453
639	20250110	090300	49806740	5510	5450	5510	5450	1886
640	20250110	090200	39494510	5420	5360	5420	5360	1705
641	20250110	090100	30285530	5340	5360	5360	5340	1831
642	20250110	090000	20491740	5370	5400	5400	5370	3000