KissMeData/059100/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194100	190918790	5340	5340	5340	5340	831
3	20250114	194000	190918790	5340	5340	5340	5340	0
4	20250114	193900	190918790	5340	5340	5340	5340	0
5	20250114	193800	190918790	5340	5340	5340	5340	0
6	20250114	193700	190918790	5340	5340	5340	5340	0
7	20250114	193600	190918790	5340	5340	5340	5340	0
8	20250114	193500	190918790	5340	5340	5340	5340	0
9	20250114	193400	190918790	5340	5340	5340	5340	0
10	20250114	193300	190918790	5340	5340	5340	5340	0
11	20250114	193200	190918790	5340	5340	5340	5340	0
12	20250114	193100	190918790	5340	5340	5340	5340	0
13	20250114	193000	190918790	5340	5340	5340	5340	0
14	20250114	192900	190918790	5340	5340	5340	5340	0
15	20250114	192800	190918790	5340	5340	5340	5340	0
16	20250114	192700	190918790	5340	5340	5340	5340	0
17	20250114	192600	190918790	5340	5340	5340	5340	0
18	20250114	192500	190918790	5340	5340	5340	5340	0
19	20250114	192400	190918790	5340	5340	5340	5340	0
20	20250114	192300	190918790	5340	5340	5340	5340	0
21	20250114	192200	190918790	5340	5340	5340	5340	0
22	20250114	192100	190918790	5340	5340	5340	5340	0
23	20250114	192000	190918790	5340	5340	5340	5340	0
24	20250114	191900	190918790	5340	5340	5340	5340	0
25	20250114	191800	190918790	5340	5340	5340	5340	0
26	20250114	191700	190918790	5340	5340	5340	5340	0
27	20250114	191600	190918790	5340	5340	5340	5340	0
28	20250114	191500	190918790	5340	5340	5340	5340	0
29	20250114	191400	190918790	5340	5340	5340	5340	0
30	20250114	191300	190918790	5340	5340	5340	5340	0
31	20250114	191200	190918790	5340	5340	5340	5340	0
32	20250114	191100	190918790	5340	5340	5340	5340	831
33	20250114	191000	190918790	5340	5340	5340	5340	0
34	20250114	190900	190918790	5340	5340	5340	5340	0
35	20250114	190800	190918790	5340	5340	5340	5340	0
36	20250114	190700	190918790	5340	5340	5340	5340	0
37	20250114	190600	190918790	5340	5340	5340	5340	0
38	20250114	190500	190918790	5340	5340	5340	5340	0
39	20250114	190400	190918790	5340	5340	5340	5340	0
40	20250114	190300	190918790	5340	5340	5340	5340	0
41	20250114	190200	190918790	5340	5340	5340	5340	0
42	20250114	190100	190918790	5340	5340	5340	5340	0
43	20250114	190000	190918790	5340	5340	5340	5340	0
44	20250114	185900	190918790	5340	5340	5340	5340	0
45	20250114	185800	190918790	5340	5340	5340	5340	0
46	20250114	185700	190918790	5340	5340	5340	5340	0
47	20250114	185600	190918790	5340	5340	5340	5340	0
48	20250114	185500	190918790	5340	5340	5340	5340	0
49	20250114	185400	190918790	5340	5340	5340	5340	0
50	20250114	185300	190918790	5340	5340	5340	5340	0
51	20250114	185200	190918790	5340	5340	5340	5340	0
52	20250114	185100	190918790	5340	5340	5340	5340	0
53	20250114	185000	190918790	5340	5340	5340	5340	0
54	20250114	184900	190918790	5340	5340	5340	5340	0
55	20250114	184800	190918790	5340	5340	5340	5340	0
56	20250114	184700	190918790	5340	5340	5340	5340	0
57	20250114	184600	190918790	5340	5340	5340	5340	0
58	20250114	184500	190918790	5340	5340	5340	5340	0
59	20250114	184400	190918790	5340	5340	5340	5340	0
60	20250114	184300	190918790	5340	5340	5340	5340	0
61	20250114	184200	190918790	5340	5340	5340	5340	0
62	20250114	184100	190918790	5340	5340	5340	5340	831
63	20250114	184000	190918790	5340	5340	5340	5340	0
64	20250114	183900	190918790	5340	5340	5340	5340	0
65	20250114	183800	190918790	5340	5340	5340	5340	0
66	20250114	183700	190918790	5340	5340	5340	5340	0
67	20250114	183600	190918790	5340	5340	5340	5340	0
68	20250114	183500	190918790	5340	5340	5340	5340	0
69	20250114	183400	190918790	5340	5340	5340	5340	0
70	20250114	183300	190918790	5340	5340	5340	5340	0
71	20250114	183200	190918790	5340	5340	5340	5340	0
72	20250114	183100	190918790	5340	5340	5340	5340	0
73	20250114	183000	190918790	5340	5340	5340	5340	0
74	20250114	182900	190918790	5340	5340	5340	5340	0
75	20250114	182800	190918790	5340	5340	5340	5340	0
76	20250114	182700	190918790	5340	5340	5340	5340	0
77	20250114	182600	190918790	5340	5340	5340	5340	0
78	20250114	182500	190918790	5340	5340	5340	5340	0
79	20250114	182400	190918790	5340	5340	5340	5340	0
80	20250114	182300	190918790	5340	5340	5340	5340	0
81	20250114	182200	190918790	5340	5340	5340	5340	0
82	20250114	182100	190918790	5340	5340	5340	5340	0
83	20250114	182000	190918790	5340	5340	5340	5340	0
84	20250114	181900	190918790	5340	5340	5340	5340	0
85	20250114	181800	190918790	5340	5340	5340	5340	0
86	20250114	181700	190918790	5340	5340	5340	5340	0
87	20250114	181600	190918790	5340	5340	5340	5340	0
88	20250114	181500	190918790	5340	5340	5340	5340	0
89	20250114	181400	190918790	5340	5340	5340	5340	0
90	20250114	181300	190918790	5340	5340	5340	5340	0
91	20250114	181200	190918790	5340	5340	5340	5340	0
92	20250114	181100	190918790	5340	5340	5340	5340	831
93	20250114	181000	190918790	5340	5340	5340	5340	0
94	20250114	180900	190918790	5340	5340	5340	5340	0
95	20250114	180800	190918790	5340	5340	5340	5340	0
96	20250114	180700	190918790	5340	5340	5340	5340	0
97	20250114	180600	190918790	5340	5340	5340	5340	0
98	20250114	180500	190918790	5340	5340	5340	5340	0
99	20250114	180400	190918790	5340	5340	5340	5340	0
100	20250114	180300	190918790	5340	5340	5340	5340	0
101	20250114	180200	190918790	5340	5340	5340	5340	0
102	20250114	180100	190918790	5340	5340	5340	5340	0
103	20250114	180000	190918790	5340	5340	5340	5340	0
104	20250114	175900	190918790	5340	5340	5340	5340	0
105	20250114	175800	190918790	5340	5340	5340	5340	0
106	20250114	175700	190918790	5340	5340	5340	5340	0
107	20250114	175600	190918790	5340	5340	5340	5340	0
108	20250114	175500	190918790	5340	5340	5340	5340	0
109	20250114	175400	190918790	5340	5340	5340	5340	0
110	20250114	175300	190918790	5340	5340	5340	5340	0
111	20250114	175200	190918790	5340	5340	5340	5340	0
112	20250114	175100	190918790	5340	5340	5340	5340	0
113	20250114	175000	190918790	5340	5340	5340	5340	0
114	20250114	174900	190918790	5340	5340	5340	5340	0
115	20250114	174800	190918790	5340	5340	5340	5340	0
116	20250114	174700	190918790	5340	5340	5340	5340	0
117	20250114	174600	190918790	5340	5340	5340	5340	0
118	20250114	174500	190918790	5340	5340	5340	5340	0
119	20250114	174400	190918790	5340	5340	5340	5340	0
120	20250114	174300	190918790	5340	5340	5340	5340	0
121	20250114	174200	190918790	5340	5340	5340	5340	0
122	20250114	174100	190918790	5340	5340	5340	5340	831
123	20250114	174000	190918790	5340	5340	5340	5340	0
124	20250114	173900	190918790	5340	5340	5340	5340	0
125	20250114	173800	190918790	5340	5340	5340	5340	0
126	20250114	173700	190918790	5340	5340	5340	5340	0
127	20250114	173600	190918790	5340	5340	5340	5340	0
128	20250114	173500	190918790	5340	5340	5340	5340	0
129	20250114	173400	190918790	5340	5340	5340	5340	0
130	20250114	173300	190918790	5340	5340	5340	5340	0
131	20250114	173200	190918790	5340	5340	5340	5340	0
132	20250114	173100	190918790	5340	5340	5340	5340	0
133	20250114	173000	190918790	5340	5340	5340	5340	0
134	20250114	172900	190918790	5340	5340	5340	5340	0
135	20250114	172800	190918790	5340	5340	5340	5340	0
136	20250114	172700	190918790	5340	5340	5340	5340	0
137	20250114	172600	190918790	5340	5340	5340	5340	0
138	20250114	172500	190918790	5340	5340	5340	5340	0
139	20250114	172400	190918790	5340	5340	5340	5340	0
140	20250114	172300	190918790	5340	5340	5340	5340	0
141	20250114	172200	190918790	5340	5340	5340	5340	0
142	20250114	172100	190918790	5340	5340	5340	5340	0
143	20250114	172000	190918790	5340	5340	5340	5340	0
144	20250114	171900	190918790	5340	5340	5340	5340	0
145	20250114	171800	190918790	5340	5340	5340	5340	0
146	20250114	171700	190918790	5340	5340	5340	5340	0
147	20250114	171600	190918790	5340	5340	5340	5340	0
148	20250114	171500	190918790	5340	5340	5340	5340	0
149	20250114	171400	190918790	5340	5340	5340	5340	0
150	20250114	171300	190918790	5340	5340	5340	5340	0
151	20250114	171200	190918790	5340	5340	5340	5340	0
152	20250114	171100	190918790	5340	5340	5340	5340	831
153	20250114	171000	190918790	5340	5340	5340	5340	0
154	20250114	170900	190918790	5340	5340	5340	5340	0
155	20250114	170800	190918790	5340	5340	5340	5340	0
156	20250114	170700	190918790	5340	5340	5340	5340	0
157	20250114	170600	190918790	5340	5340	5340	5340	0
158	20250114	170500	190918790	5340	5340	5340	5340	0
159	20250114	170400	190918790	5340	5340	5340	5340	0
160	20250114	170300	190918790	5340	5340	5340	5340	0
161	20250114	170200	190918790	5340	5340	5340	5340	0
162	20250114	170100	190918790	5340	5340	5340	5340	0
163	20250114	170000	190918790	5340	5340	5340	5340	0
164	20250114	165900	190918790	5340	5340	5340	5340	0
165	20250114	165800	190918790	5340	5340	5340	5340	0
166	20250114	165700	190918790	5340	5340	5340	5340	0
167	20250114	165600	190918790	5340	5340	5340	5340	0
168	20250114	165500	190918790	5340	5340	5340	5340	0
169	20250114	165400	190918790	5340	5340	5340	5340	0
170	20250114	165300	190918790	5340	5340	5340	5340	0
171	20250114	165200	190918790	5340	5340	5340	5340	0
172	20250114	165100	190918790	5340	5340	5340	5340	0
173	20250114	165000	190918790	5340	5340	5340	5340	0
174	20250114	164900	190918790	5340	5340	5340	5340	0
175	20250114	164800	190918790	5340	5340	5340	5340	0
176	20250114	164700	190918790	5340	5340	5340	5340	0
177	20250114	164600	190918790	5340	5340	5340	5340	0
178	20250114	164500	190918790	5340	5340	5340	5340	0
179	20250114	164400	190918790	5340	5340	5340	5340	0
180	20250114	164300	190918790	5340	5340	5340	5340	0
181	20250114	164200	190918790	5340	5340	5340	5340	0
182	20250114	164100	190918790	5340	5340	5340	5340	831
183	20250114	164000	190918790	5340	5340	5340	5340	0
184	20250114	163900	190918790	5340	5340	5340	5340	0
185	20250114	163800	190918790	5340	5340	5340	5340	0
186	20250114	163700	190918790	5340	5340	5340	5340	0
187	20250114	163600	190918790	5340	5340	5340	5340	0
188	20250114	163500	190918790	5340	5340	5340	5340	0
189	20250114	163400	190918790	5340	5340	5340	5340	0
190	20250114	163300	190918790	5340	5340	5340	5340	0
191	20250114	163200	190918790	5340	5340	5340	5340	0
192	20250114	163100	190918790	5340	5340	5340	5340	0
193	20250114	163000	190918790	5340	5340	5340	5340	0
194	20250114	162900	190918790	5340	5340	5340	5340	0
195	20250114	162800	190918790	5340	5340	5340	5340	0
196	20250114	162700	190918790	5340	5340	5340	5340	0
197	20250114	162600	190918790	5340	5340	5340	5340	0
198	20250114	162500	190918790	5340	5340	5340	5340	0
199	20250114	162400	190918790	5340	5340	5340	5340	0
200	20250114	162300	190918790	5340	5340	5340	5340	0
201	20250114	162200	190918790	5340	5340	5340	5340	0
202	20250114	162100	190918790	5340	5340	5340	5340	0
203	20250114	162000	190918790	5340	5340	5340	5340	0
204	20250114	161900	190918790	5340	5340	5340	5340	0
205	20250114	161800	190918790	5340	5340	5340	5340	0
206	20250114	161700	190918790	5340	5340	5340	5340	0
207	20250114	161600	190918790	5340	5340	5340	5340	0
208	20250114	161500	190918790	5340	5340	5340	5340	0
209	20250114	161400	190918790	5340	5340	5340	5340	0
210	20250114	161300	190918790	5340	5340	5340	5340	0
211	20250114	161200	190918790	5340	5340	5340	5340	0
212	20250114	161100	190918790	5340	5340	5340	5340	831
213	20250114	161000	190918790	5340	5340	5340	5340	0
214	20250114	160900	190918790	5340	5340	5340	5340	0
215	20250114	160800	190918790	5340	5340	5340	5340	0
216	20250114	160700	190918790	5340	5340	5340	5340	0
217	20250114	160600	190918790	5340	5340	5340	5340	0
218	20250114	160500	190918790	5340	5340	5340	5340	0
219	20250114	160400	190918790	5340	5340	5340	5340	0
220	20250114	160300	190918790	5340	5340	5340	5340	0
221	20250114	160200	190918790	5340	5340	5340	5340	0
222	20250114	160100	190918790	5340	5340	5340	5340	0
223	20250114	160000	190918790	5340	5340	5340	5340	0
224	20250114	155900	190918790	5340	5340	5340	5340	0
225	20250114	155800	190918790	5340	5340	5340	5340	0
226	20250114	155700	190918790	5340	5340	5340	5340	0
227	20250114	155600	190918790	5340	5340	5340	5340	0
228	20250114	155500	190918790	5340	5340	5340	5340	0
229	20250114	155400	190918790	5340	5340	5340	5340	0
230	20250114	155300	190918790	5340	5340	5340	5340	0
231	20250114	155200	190918790	5340	5340	5340	5340	0
232	20250114	155100	190918790	5340	5340	5340	5340	0
233	20250114	155000	190918790	5340	5340	5340	5340	0
234	20250114	154900	190918790	5340	5340	5340	5340	0
235	20250114	154800	190918790	5340	5340	5340	5340	0
236	20250114	154700	190918790	5340	5340	5340	5340	0
237	20250114	154600	190918790	5340	5340	5340	5340	0
238	20250114	154500	190918790	5340	5340	5340	5340	0
239	20250114	154400	190918790	5340	5340	5340	5340	0
240	20250114	154300	190918790	5340	5340	5340	5340	0
241	20250114	154200	190918790	5340	5340	5340	5340	0
242	20250114	154100	190918790	5340	5340	5340	5340	831
243	20250114	154000	190918790	5340	5340	5340	5340	0
244	20250114	153900	190918790	5340	5340	5340	5340	0
245	20250114	153800	190918790	5340	5340	5340	5340	0
246	20250114	153700	190918790	5340	5340	5340	5340	0
247	20250114	153600	190918790	5340	5340	5340	5340	0
248	20250114	153500	190918790	5340	5340	5340	5340	0
249	20250114	153400	190918790	5340	5340	5340	5340	0
250	20250114	153300	190918790	5340	5340	5340	5340	0
251	20250114	153200	190918790	5340	5340	5340	5340	0
252	20250114	153100	190918790	5340	5340	5340	5340	0
253	20250114	153000	190918790	5340	5340	5340	5340	831
254	20250114	152900	186481250	5380	5380	5380	5380	0
255	20250114	152800	186481250	5380	5380	5380	5380	0
256	20250114	152700	186481250	5380	5380	5380	5380	0
257	20250114	152600	186481250	5380	5380	5380	5380	0
258	20250114	152500	186481250	5380	5380	5380	5380	0
259	20250114	152400	186481250	5380	5380	5380	5380	0
260	20250114	152300	186481250	5380	5380	5380	5380	0
261	20250114	152200	186481250	5380	5380	5380	5380	0
262	20250114	152100	186481250	5380	5380	5380	5380	0
263	20250114	152000	186481250	5380	5380	5380	5380	0
264	20250114	151900	186481250	5380	5340	5380	5340	159
265	20250114	151800	185629830	5330	5350	5350	5330	373
266	20250114	151700	183635900	5390	5390	5390	5390	0
267	20250114	151600	183635900	5390	5390	5390	5390	50
268	20250114	151500	183366400	5390	5390	5390	5360	42
269	20250114	151400	183140710	5390	5390	5390	5390	0
270	20250114	151300	183140710	5390	5390	5390	5390	0
271	20250114	151200	183140710	5390	5390	5390	5390	100
272	20250114	151100	182601710	5390	5390	5390	5390	0
273	20250114	151000	182601710	5390	5390	5390	5390	0
274	20250114	150900	182601710	5390	5390	5390	5390	0
275	20250114	150800	182601710	5390	5390	5390	5390	18
276	20250114	150700	182504690	5390	5390	5390	5390	7
277	20250114	150600	182466960	5350	5350	5350	5350	1
278	20250114	150500	182461610	5350	5350	5350	5350	0
279	20250114	150400	182461610	5350	5350	5350	5350	0
280	20250114	150300	182461610	5350	5360	5360	5350	558
281	20250114	150200	179472810	5350	5350	5350	5350	0
282	20250114	150100	179472810	5350	5350	5350	5350	0
283	20250114	150000	179472810	5350	5350	5350	5350	0
284	20250114	145900	179472810	5350	5350	5350	5350	0
285	20250114	145800	179472810	5350	5350	5350	5350	0
286	20250114	145700	179472810	5350	5350	5350	5350	0
287	20250114	145600	179472810	5350	5350	5350	5350	1
288	20250114	145500	179467460	5360	5380	5380	5360	555
289	20250114	145400	176491500	5370	5370	5370	5370	410
290	20250114	145300	174289800	5400	5400	5400	5400	0
291	20250114	145200	174289800	5400	5400	5400	5400	0
292	20250114	145100	174289800	5400	5400	5400	5400	0
293	20250114	145000	174289800	5400	5400	5400	5400	0
294	20250114	144900	174289800	5400	5400	5400	5400	0
295	20250114	144800	174289800	5400	5400	5400	5400	1
296	20250114	144700	174284400	5410	5410	5410	5410	0
297	20250114	144600	174284400	5410	5410	5410	5410	0
298	20250114	144500	174284400	5410	5390	5410	5390	480
299	20250114	144400	171691840	5370	5370	5370	5370	0
300	20250114	144300	171691840	5370	5380	5380	5370	500
301	20250114	144200	169003640	5390	5390	5390	5390	0
302	20250114	144100	169003640	5390	5390	5390	5390	0
303	20250114	144000	169003640	5390	5370	5390	5370	158
304	20250114	143900	168155020	5370	5370	5370	5370	0
305	20250114	143800	168155020	5370	5370	5370	5370	0
306	20250114	143700	168155020	5370	5370	5370	5370	0
307	20250114	143600	168155020	5370	5370	5370	5370	20
308	20250114	143500	168047620	5370	5370	5370	5370	0
309	20250114	143400	168047620	5370	5370	5370	5370	0
310	20250114	143300	168047620	5370	5370	5370	5370	69
311	20250114	143200	167677090	5370	5370	5370	5370	0
312	20250114	143100	167677090	5370	5370	5370	5370	0
313	20250114	143000	167677090	5370	5370	5370	5370	0
314	20250114	142900	167677090	5370	5370	5370	5370	1
315	20250114	142800	167671720	5390	5390	5390	5390	0
316	20250114	142700	167671720	5390	5390	5390	5390	0
317	20250114	142600	167671720	5390	5390	5390	5390	166
318	20250114	142500	166776980	5410	5410	5410	5410	0
319	20250114	142400	166776980	5410	5410	5410	5410	0
320	20250114	142300	166776980	5410	5410	5410	5410	20
321	20250114	142200	166668780	5450	5450	5450	5450	0
322	20250114	142100	166668780	5450	5450	5450	5450	0
323	20250114	142000	166668780	5450	5420	5450	5420	500
324	20250114	141900	163953380	5420	5410	5420	5410	10
325	20250114	141800	163899190	5420	5420	5420	5420	0
326	20250114	141700	163899190	5420	5420	5420	5420	1
327	20250114	141600	163893770	5390	5390	5390	5390	512
328	20250114	141500	161134090	5400	5410	5410	5400	24
329	20250114	141400	161004290	5420	5420	5420	5420	0
330	20250114	141300	161004290	5420	5420	5420	5420	0
331	20250114	141200	161004290	5420	5420	5420	5420	0
332	20250114	141100	161004290	5420	5420	5420	5420	0
333	20250114	141000	161004290	5420	5400	5420	5390	982
334	20250114	140900	155710590	5400	5400	5400	5400	0
335	20250114	140800	155710590	5400	5400	5400	5400	0
336	20250114	140700	155710590	5400	5400	5400	5400	0
337	20250114	140600	155710590	5400	5400	5400	5400	0
338	20250114	140500	155710590	5400	5400	5400	5400	29
339	20250114	140400	155553990	5420	5420	5420	5420	0
340	20250114	140300	155553990	5420	5420	5420	5420	27
341	20250114	140200	155407650	5470	5470	5470	5470	0
342	20250114	140100	155407650	5470	5470	5470	5470	0
343	20250114	140000	155407650	5470	5410	5470	5410	1000
344	20250114	135900	149957610	5400	5400	5400	5400	0
345	20250114	135800	149957610	5400	5400	5400	5400	10
346	20250114	135700	149903610	5380	5380	5380	5380	0
347	20250114	135600	149903610	5380	5390	5390	5380	937
348	20250114	135500	144853900	5400	5400	5400	5400	829
349	20250114	135400	140377300	5400	5400	5400	5400	21
350	20250114	135300	140263900	5390	5390	5390	5390	0
351	20250114	135200	140263900	5390	5390	5390	5390	435
352	20250114	135100	137919250	5400	5400	5400	5400	0
353	20250114	135000	137919250	5400	5400	5400	5400	3
354	20250114	134900	137903050	5400	5400	5400	5400	901
355	20250114	134800	133037650	5420	5420	5420	5420	1
356	20250114	134700	133032230	5420	5420	5420	5420	189
357	20250114	134600	132007850	5430	5430	5430	5430	0
358	20250114	134500	132007850	5430	5430	5430	5430	4
359	20250114	134400	131986130	5450	5450	5450	5450	19
360	20250114	134300	131882580	5460	5420	5460	5420	950
361	20250114	134200	126718360	5420	5420	5420	5420	0
362	20250114	134100	126718360	5420	5420	5420	5420	20
363	20250114	134000	126609960	5420	5420	5420	5420	7
364	20250114	133900	126572020	5420	5420	5420	5420	0
365	20250114	133800	126572020	5420	5420	5420	5420	0
366	20250114	133700	126572020	5420	5420	5420	5420	0
367	20250114	133600	126572020	5420	5400	5420	5400	460
368	20250114	133500	124079640	5420	5420	5420	5420	0
369	20250114	133400	124079640	5420	5420	5420	5420	0
370	20250114	133300	124079640	5420	5420	5420	5420	0
371	20250114	133200	124079640	5420	5420	5420	5420	0
372	20250114	133100	124079640	5420	5420	5420	5420	0
373	20250114	133000	124079640	5420	5420	5420	5420	0
374	20250114	132900	124079640	5420	5420	5420	5420	0
375	20250114	132800	124079640	5420	5420	5420	5420	0
376	20250114	132700	124079640	5420	5420	5420	5420	0
377	20250114	132600	124079640	5420	5420	5420	5420	77
378	20250114	132500	123662300	5410	5400	5410	5400	498
379	20250114	132400	120970930	5380	5380	5380	5380	0
380	20250114	132300	120970930	5380	5380	5380	5380	0
381	20250114	132200	120970930	5380	5380	5380	5380	1
382	20250114	132100	120965550	5400	5400	5400	5400	0
383	20250114	132000	120965550	5400	5400	5400	5400	0
384	20250114	131900	120965550	5400	5400	5400	5400	0
385	20250114	131800	120965550	5400	5400	5400	5400	0
386	20250114	131700	120965550	5400	5400	5400	5400	0
387	20250114	131600	120965550	5400	5400	5400	5400	0
388	20250114	131500	120965550	5400	5390	5400	5390	511
389	20250114	131400	118207370	5380	5380	5380	5380	0
390	20250114	131300	118207370	5380	5380	5380	5380	10
391	20250114	131200	118153570	5380	5380	5380	5380	0
392	20250114	131100	118153570	5380	5380	5380	5380	0
393	20250114	131000	118153570	5380	5380	5380	5380	38
394	20250114	130900	117949130	5390	5390	5390	5390	0
395	20250114	130800	117949130	5390	5390	5390	5390	0
396	20250114	130700	117949130	5390	5390	5390	5390	0
397	20250114	130600	117949130	5390	5390	5390	5390	0
398	20250114	130500	117949130	5390	5390	5390	5390	1
399	20250114	130400	117943740	5390	5390	5390	5390	0
400	20250114	130300	117943740	5390	5390	5390	5390	0
401	20250114	130200	117943740	5390	5390	5390	5390	0
402	20250114	130100	117943740	5390	5390	5390	5390	0
403	20250114	130000	117943740	5390	5390	5390	5390	0
404	20250114	125900	117943740	5390	5390	5390	5390	0
405	20250114	125800	117943740	5390	5390	5390	5390	0
406	20250114	125700	117943740	5390	5390	5390	5390	0
407	20250114	125600	117943740	5390	5390	5390	5390	0
408	20250114	125500	117943740	5390	5390	5390	5390	0
409	20250114	125400	117943740	5390	5390	5390	5390	0
410	20250114	125300	117943740	5390	5390	5390	5390	0
411	20250114	125200	117943740	5390	5390	5390	5390	2
412	20250114	125100	117932960	5400	5400	5400	5400	0
413	20250114	125000	117932960	5400	5400	5400	5400	0
414	20250114	124900	117932960	5400	5400	5400	5400	1
415	20250114	124800	117927560	5390	5390	5390	5390	0
416	20250114	124700	117927560	5390	5390	5390	5390	0
417	20250114	124600	117927560	5390	5390	5390	5390	0
418	20250114	124500	117927560	5390	5390	5390	5390	1
419	20250114	124400	117922170	5390	5390	5390	5390	0
420	20250114	124300	117922170	5390	5390	5390	5390	0
421	20250114	124200	117922170	5390	5390	5390	5390	0
422	20250114	124100	117922170	5390	5390	5390	5390	0
423	20250114	124000	117922170	5390	5390	5390	5390	1
424	20250114	123900	117916780	5380	5380	5380	5380	0
425	20250114	123800	117916780	5380	5380	5380	5380	0
426	20250114	123700	117916780	5380	5380	5380	5380	0
427	20250114	123600	117916780	5380	5380	5380	5380	0
428	20250114	123500	117916780	5380	5380	5380	5380	0
429	20250114	123400	117916780	5380	5380	5380	5380	0
430	20250114	123300	117916780	5380	5390	5390	5380	10
431	20250114	123200	117862960	5390	5390	5390	5390	0
432	20250114	123100	117862960	5390	5390	5390	5390	0
433	20250114	123000	117862960	5390	5390	5390	5390	0
434	20250114	122900	117862960	5390	5390	5390	5390	0
435	20250114	122800	117862960	5390	5390	5390	5390	0
436	20250114	122700	117862960	5390	5390	5390	5390	0
437	20250114	122600	117862960	5390	5390	5390	5390	0
438	20250114	122500	117862960	5390	5390	5390	5390	0
439	20250114	122400	117862960	5390	5390	5390	5390	0
440	20250114	122300	117862960	5390	5390	5390	5390	0
441	20250114	122200	117862960	5390	5390	5390	5390	0
442	20250114	122100	117862960	5390	5390	5390	5390	3
443	20250114	122000	117846790	5390	5390	5390	5390	1
444	20250114	121900	117841400	5390	5390	5390	5390	0
445	20250114	121800	117841400	5390	5380	5390	5380	60
446	20250114	121700	117518590	5380	5380	5380	5380	0
447	20250114	121600	117518590	5380	5380	5380	5380	0
448	20250114	121500	117518590	5380	5380	5380	5380	0
449	20250114	121400	117518590	5380	5380	5380	5380	0
450	20250114	121300	117518590	5380	5380	5380	5380	3
451	20250114	121200	117502450	5380	5380	5380	5380	64
452	20250114	121100	117158130	5390	5390	5390	5390	5
453	20250114	121000	117131180	5380	5380	5380	5380	0
454	20250114	120900	117131180	5380	5380	5380	5380	0
455	20250114	120800	117131180	5380	5380	5380	5380	0
456	20250114	120700	117131180	5380	5380	5380	5380	0
457	20250114	120600	117131180	5380	5380	5380	5380	1
458	20250114	120500	117125800	5380	5380	5380	5380	193
459	20250114	120400	116087460	5380	5380	5380	5380	0
460	20250114	120300	116087460	5380	5380	5380	5380	0
461	20250114	120200	116087460	5380	5380	5380	5380	0
462	20250114	120100	116087460	5380	5380	5380	5380	10
463	20250114	120000	116033660	5360	5360	5360	5360	107
464	20250114	115900	115460140	5360	5360	5360	5360	0
465	20250114	115800	115460140	5360	5360	5360	5360	0
466	20250114	115700	115460140	5360	5360	5360	5360	0
467	20250114	115600	115460140	5360	5360	5360	5360	0
468	20250114	115500	115460140	5360	5360	5360	5360	0
469	20250114	115400	115460140	5360	5360	5360	5360	0
470	20250114	115300	115460140	5360	5360	5360	5360	21
471	20250114	115200	115347580	5370	5370	5370	5370	0
472	20250114	115100	115347580	5370	5370	5370	5370	0
473	20250114	115000	115347580	5370	5370	5370	5370	0
474	20250114	114900	115347580	5370	5370	5370	5370	0
475	20250114	114800	115347580	5370	5370	5370	5370	0
476	20250114	114700	115347580	5370	5370	5370	5370	0
477	20250114	114600	115347580	5370	5370	5370	5370	0
478	20250114	114500	115347580	5370	5370	5370	5370	0
479	20250114	114400	115347580	5370	5370	5370	5370	0
480	20250114	114300	115347580	5370	5370	5370	5370	0
481	20250114	114200	115347580	5370	5370	5370	5370	2
482	20250114	114100	115336840	5370	5370	5370	5370	0
483	20250114	114000	115336840	5370	5370	5370	5370	1
484	20250114	113900	115331470	5360	5360	5360	5360	0
485	20250114	113800	115331470	5360	5360	5360	5360	0
486	20250114	113700	115331470	5360	5360	5360	5360	0
487	20250114	113600	115331470	5360	5360	5360	5360	0
488	20250114	113500	115331470	5360	5360	5360	5360	0
489	20250114	113400	115331470	5360	5360	5360	5360	0
490	20250114	113300	115331470	5360	5360	5360	5360	0
491	20250114	113200	115331470	5360	5360	5360	5360	0
492	20250114	113100	115331470	5360	5360	5360	5360	0
493	20250114	113000	115331470	5360	5360	5360	5360	0
494	20250114	112900	115331470	5360	5360	5360	5360	0
495	20250114	112800	115331470	5360	5360	5360	5360	48
496	20250114	112700	115074190	5380	5380	5380	5380	1
497	20250114	112600	115068810	5380	5380	5380	5380	0
498	20250114	112500	115068810	5380	5380	5380	5380	1
499	20250114	112400	115063430	5380	5380	5380	5380	0
500	20250114	112300	115063430	5380	5380	5380	5380	0
501	20250114	112200	115063430	5380	5380	5380	5380	0
502	20250114	112100	115063430	5380	5380	5380	5380	38
503	20250114	112000	114858990	5380	5380	5380	5380	0
504	20250114	111900	114858990	5380	5370	5380	5370	327
505	20250114	111800	113100730	5340	5340	5340	5340	0
506	20250114	111700	113100730	5340	5340	5340	5340	0
507	20250114	111600	113100730	5340	5340	5340	5340	0
508	20250114	111500	113100730	5340	5340	5340	5340	0
509	20250114	111400	113100730	5340	5340	5340	5340	1
510	20250114	111300	113095390	5340	5340	5340	5340	5
511	20250114	111200	113068690	5330	5330	5330	5330	0
512	20250114	111100	113068690	5330	5330	5330	5330	0
513	20250114	111000	113068690	5330	5330	5330	5330	0
514	20250114	110900	113068690	5330	5330	5330	5330	384
515	20250114	110800	111021970	5330	5330	5330	5330	0
516	20250114	110700	111021970	5330	5330	5330	5330	0
517	20250114	110600	111021970	5330	5330	5330	5330	0
518	20250114	110500	111021970	5330	5330	5330	5330	13
519	20250114	110400	110952680	5330	5330	5330	5330	0
520	20250114	110300	110952680	5330	5330	5330	5330	0
521	20250114	110200	110952680	5330	5330	5330	5330	236
522	20250114	110100	109694800	5330	5330	5330	5330	1
523	20250114	110000	109689470	5300	5300	5300	5300	0
524	20250114	105900	109689470	5300	5320	5320	5300	371
525	20250114	105800	107722500	5330	5340	5340	5330	4
526	20250114	105700	107701150	5350	5350	5350	5350	0
527	20250114	105600	107701150	5350	5350	5350	5350	0
528	20250114	105500	107701150	5350	5370	5370	5350	318
529	20250114	105400	105999560	5380	5380	5380	5380	0
530	20250114	105300	105999560	5380	5380	5380	5380	0
531	20250114	105200	105999560	5380	5380	5380	5380	0
532	20250114	105100	105999560	5380	5380	5380	5380	0
533	20250114	105000	105999560	5380	5380	5380	5380	1
534	20250114	104900	105994180	5370	5380	5380	5370	536
535	20250114	104800	103110510	5380	5380	5380	5380	0
536	20250114	104700	103110510	5380	5380	5380	5380	0
537	20250114	104600	103110510	5380	5380	5380	5380	0
538	20250114	104500	103110510	5380	5380	5380	5380	0
539	20250114	104400	103110510	5380	5380	5380	5380	0
540	20250114	104300	103110510	5380	5380	5380	5380	20
541	20250114	104200	103002910	5380	5380	5380	5380	1
542	20250114	104100	102997530	5390	5390	5390	5390	3
543	20250114	104000	102981360	5390	5390	5390	5390	0
544	20250114	103900	102981360	5390	5380	5390	5380	14
545	20250114	103800	102905940	5400	5400	5400	5400	0
546	20250114	103700	102905940	5400	5400	5400	5400	0
547	20250114	103600	102905940	5400	5400	5400	5400	0
548	20250114	103500	102905940	5400	5400	5400	5400	0
549	20250114	103400	102905940	5400	5400	5400	5400	0
550	20250114	103300	102905940	5400	5400	5400	5400	20
551	20250114	103200	102797940	5400	5400	5400	5400	0
552	20250114	103100	102797940	5400	5400	5400	5400	0
553	20250114	103000	102797940	5400	5400	5400	5400	0
554	20250114	102900	102797940	5400	5400	5400	5400	0
555	20250114	102800	102797940	5400	5400	5400	5400	0
556	20250114	102700	102797940	5400	5400	5400	5400	1
557	20250114	102600	102792540	5390	5390	5390	5390	100
558	20250114	102500	102253540	5410	5410	5410	5410	300
559	20250114	102400	100630540	5410	5390	5410	5390	698
560	20250114	102300	96856600	5400	5400	5400	5400	106
561	20250114	102200	96284200	5400	5400	5400	5400	40
562	20250114	102100	96068200	5400	5380	5400	5380	66
563	20250114	102000	95712320	5370	5370	5370	5370	0
564	20250114	101900	95712320	5370	5370	5370	5370	0
565	20250114	101800	95712320	5370	5370	5370	5370	238
566	20250114	101700	94434260	5370	5370	5370	5370	190
567	20250114	101600	93413960	5380	5400	5400	5380	82
568	20250114	101500	92972680	5380	5380	5380	5380	3
569	20250114	101400	92956540	5380	5390	5390	5380	30
570	20250114	101300	92795040	5380	5390	5400	5380	345
571	20250114	101200	90933450	5400	5400	5400	5400	79
572	20250114	101100	90506850	5390	5420	5420	5390	107
573	20250114	101000	89928400	5420	5440	5440	5390	705
574	20250114	100900	86109690	5440	5440	5440	5440	0
575	20250114	100800	86109690	5440	5440	5440	5440	0
576	20250114	100700	86109690	5440	5440	5440	5440	11
577	20250114	100600	86049850	5440	5460	5460	5430	81
578	20250114	100500	85608470	5470	5420	5470	5400	1254
579	20250114	100400	78780140	5440	5440	5440	5440	120
580	20250114	100300	78127340	5440	5440	5440	5440	0
581	20250114	100200	78127340	5440	5420	5440	5420	570
582	20250114	100100	75028310	5420	5420	5420	5400	372
583	20250114	100000	73014120	5430	5460	5460	5430	161
584	20250114	095900	72136290	5490	5400	5500	5400	1214
585	20250114	095800	65491540	5400	5400	5400	5400	1
586	20250114	095700	65486140	5400	5440	5450	5400	796
587	20250114	095600	61155070	5440	5430	5440	5410	1532
588	20250114	095500	52841720	5430	5450	5470	5430	324
589	20250114	095400	51077740	5450	5450	5450	5450	584
590	20250114	095300	47894940	5450	5440	5450	5420	291
591	20250114	095200	46311720	5420	5350	5430	5350	509
592	20250114	095100	43564780	5330	5330	5330	5330	5
593	20250114	095000	43538130	5330	5330	5330	5330	200
594	20250114	094900	42472130	5320	5320	5320	5320	51
595	20250114	094800	42200810	5320	5320	5320	5320	0
596	20250114	094700	42200810	5320	5320	5320	5320	7
597	20250114	094600	42163570	5320	5320	5320	5320	0
598	20250114	094500	42163570	5320	5320	5320	5320	0
599	20250114	094400	42163570	5320	5320	5320	5320	1
600	20250114	094300	42158250	5320	5320	5320	5320	0
601	20250114	094200	42158250	5320	5320	5320	5320	0
602	20250114	094100	42158250	5320	5320	5320	5320	1
603	20250114	094000	42152930	5290	5290	5290	5290	301
604	20250114	093900	40560640	5290	5300	5300	5290	191
605	20250114	093800	39548900	5300	5300	5300	5300	100
606	20250114	093700	39018900	5300	5300	5300	5300	0
607	20250114	093600	39018900	5300	5300	5300	5300	70
608	20250114	093500	38647900	5300	5300	5300	5300	0
609	20250114	093400	38647900	5300	5300	5300	5300	0
610	20250114	093300	38647900	5300	5300	5300	5300	0
611	20250114	093200	38647900	5300	5300	5300	5300	0
612	20250114	093100	38647900	5300	5300	5300	5300	0
613	20250114	093000	38647900	5300	5300	5300	5300	0
614	20250114	092900	38647900	5300	5300	5300	5300	0
615	20250114	092800	38647900	5300	5300	5300	5300	1
616	20250114	092700	38642600	5330	5330	5330	5330	0
617	20250114	092600	38642600	5330	5330	5330	5330	0
618	20250114	092500	38642600	5330	5330	5330	5330	0
619	20250114	092400	38642600	5330	5330	5330	5330	0
620	20250114	092300	38642600	5330	5330	5330	5330	0
621	20250114	092200	38642600	5330	5350	5350	5330	141
622	20250114	092100	37891050	5330	5330	5330	5330	226
623	20250114	092000	36686470	5330	5330	5330	5330	97
624	20250114	091900	36169460	5330	5320	5330	5320	56
625	20250114	091800	35871450	5320	5320	5320	5320	132
626	20250114	091700	35169210	5320	5300	5320	5300	114
627	20250114	091600	34564990	5280	5280	5280	5280	413
628	20250114	091500	32384350	5280	5280	5280	5280	190
629	20250114	091400	31381150	5270	5280	5280	5270	200
630	20250114	091300	30325170	5310	5310	5310	5310	0
631	20250114	091200	30325170	5310	5310	5320	5310	354
632	20250114	091100	28445420	5310	5310	5310	5310	5
633	20250114	091000	28418870	5310	5310	5310	5310	1
634	20250114	090900	28413560	5300	5300	5300	5300	0
635	20250114	090800	28413560	5300	5300	5300	5300	0
636	20250114	090700	28413560	5300	5300	5300	5300	0
637	20250114	090600	28413560	5300	5300	5300	5300	0
638	20250114	090500	28413560	5300	5270	5300	5260	1457
639	20250114	090400	20693840	5260	5240	5260	5240	688
640	20250114	090300	17081960	5230	5210	5230	5210	331
641	20250114	090200	15355640	5180	5180	5180	5170	321
642	20250114	090100	13693100	5160	5190	5190	5150	1340
643	20250114	090000	6775430	5210	5200	5210	5180	1303