KissMeData/067920/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194700	177109390	5080	5080	5080	5080	2110
3	20250121	194600	177109390	5080	5080	5080	5080	0
4	20250121	194500	177109390	5080	5080	5080	5080	0
5	20250121	194400	177109390	5080	5080	5080	5080	0
6	20250121	194300	177109390	5080	5080	5080	5080	0
7	20250121	194200	177109390	5080	5080	5080	5080	0
8	20250121	194100	177109390	5080	5080	5080	5080	0
9	20250121	194000	177109390	5080	5080	5080	5080	0
10	20250121	193900	177109390	5080	5080	5080	5080	0
11	20250121	193800	177109390	5080	5080	5080	5080	0
12	20250121	193700	177109390	5080	5080	5080	5080	0
13	20250121	193600	177109390	5080	5080	5080	5080	0
14	20250121	193500	177109390	5080	5080	5080	5080	0
15	20250121	193400	177109390	5080	5080	5080	5080	0
16	20250121	193300	177109390	5080	5080	5080	5080	0
17	20250121	193200	177109390	5080	5080	5080	5080	0
18	20250121	193100	177109390	5080	5080	5080	5080	0
19	20250121	193000	177109390	5080	5080	5080	5080	0
20	20250121	192900	177109390	5080	5080	5080	5080	0
21	20250121	192800	177109390	5080	5080	5080	5080	0
22	20250121	192700	177109390	5080	5080	5080	5080	0
23	20250121	192600	177109390	5080	5080	5080	5080	0
24	20250121	192500	177109390	5080	5080	5080	5080	0
25	20250121	192400	177109390	5080	5080	5080	5080	0
26	20250121	192300	177109390	5080	5080	5080	5080	0
27	20250121	192200	177109390	5080	5080	5080	5080	0
28	20250121	192100	177109390	5080	5080	5080	5080	0
29	20250121	192000	177109390	5080	5080	5080	5080	0
30	20250121	191900	177109390	5080	5080	5080	5080	0
31	20250121	191800	177109390	5080	5080	5080	5080	0
32	20250121	191700	177109390	5080	5080	5080	5080	2110
33	20250121	191600	177109390	5080	5080	5080	5080	0
34	20250121	191500	177109390	5080	5080	5080	5080	0
35	20250121	191400	177109390	5080	5080	5080	5080	0
36	20250121	191300	177109390	5080	5080	5080	5080	0
37	20250121	191200	177109390	5080	5080	5080	5080	0
38	20250121	191100	177109390	5080	5080	5080	5080	0
39	20250121	191000	177109390	5080	5080	5080	5080	0
40	20250121	190900	177109390	5080	5080	5080	5080	0
41	20250121	190800	177109390	5080	5080	5080	5080	0
42	20250121	190700	177109390	5080	5080	5080	5080	0
43	20250121	190600	177109390	5080	5080	5080	5080	0
44	20250121	190500	177109390	5080	5080	5080	5080	0
45	20250121	190400	177109390	5080	5080	5080	5080	0
46	20250121	190300	177109390	5080	5080	5080	5080	0
47	20250121	190200	177109390	5080	5080	5080	5080	0
48	20250121	190100	177109390	5080	5080	5080	5080	0
49	20250121	190000	177109390	5080	5080	5080	5080	0
50	20250121	185900	177109390	5080	5080	5080	5080	0
51	20250121	185800	177109390	5080	5080	5080	5080	0
52	20250121	185700	177109390	5080	5080	5080	5080	0
53	20250121	185600	177109390	5080	5080	5080	5080	0
54	20250121	185500	177109390	5080	5080	5080	5080	0
55	20250121	185400	177109390	5080	5080	5080	5080	0
56	20250121	185300	177109390	5080	5080	5080	5080	0
57	20250121	185200	177109390	5080	5080	5080	5080	0
58	20250121	185100	177109390	5080	5080	5080	5080	0
59	20250121	185000	177109390	5080	5080	5080	5080	0
60	20250121	184900	177109390	5080	5080	5080	5080	0
61	20250121	184800	177109390	5080	5080	5080	5080	0
62	20250121	184700	177109390	5080	5080	5080	5080	2110
63	20250121	184600	177109390	5080	5080	5080	5080	0
64	20250121	184500	177109390	5080	5080	5080	5080	0
65	20250121	184400	177109390	5080	5080	5080	5080	0
66	20250121	184300	177109390	5080	5080	5080	5080	0
67	20250121	184200	177109390	5080	5080	5080	5080	0
68	20250121	184100	177109390	5080	5080	5080	5080	0
69	20250121	184000	177109390	5080	5080	5080	5080	0
70	20250121	183900	177109390	5080	5080	5080	5080	0
71	20250121	183800	177109390	5080	5080	5080	5080	0
72	20250121	183700	177109390	5080	5080	5080	5080	0
73	20250121	183600	177109390	5080	5080	5080	5080	0
74	20250121	183500	177109390	5080	5080	5080	5080	0
75	20250121	183400	177109390	5080	5080	5080	5080	0
76	20250121	183300	177109390	5080	5080	5080	5080	0
77	20250121	183200	177109390	5080	5080	5080	5080	0
78	20250121	183100	177109390	5080	5080	5080	5080	0
79	20250121	183000	177109390	5080	5080	5080	5080	0
80	20250121	182900	177109390	5080	5080	5080	5080	0
81	20250121	182800	177109390	5080	5080	5080	5080	0
82	20250121	182700	177109390	5080	5080	5080	5080	0
83	20250121	182600	177109390	5080	5080	5080	5080	0
84	20250121	182500	177109390	5080	5080	5080	5080	0
85	20250121	182400	177109390	5080	5080	5080	5080	0
86	20250121	182300	177109390	5080	5080	5080	5080	0
87	20250121	182200	177109390	5080	5080	5080	5080	0
88	20250121	182100	177109390	5080	5080	5080	5080	0
89	20250121	182000	177109390	5080	5080	5080	5080	0
90	20250121	181900	177109390	5080	5080	5080	5080	0
91	20250121	181800	177109390	5080	5080	5080	5080	0
92	20250121	181700	177109390	5080	5080	5080	5080	2110
93	20250121	181600	177109390	5080	5080	5080	5080	0
94	20250121	181500	177109390	5080	5080	5080	5080	0
95	20250121	181400	177109390	5080	5080	5080	5080	0
96	20250121	181300	177109390	5080	5080	5080	5080	0
97	20250121	181200	177109390	5080	5080	5080	5080	0
98	20250121	181100	177109390	5080	5080	5080	5080	0
99	20250121	181000	177109390	5080	5080	5080	5080	0
100	20250121	180900	177109390	5080	5080	5080	5080	0
101	20250121	180800	177109390	5080	5080	5080	5080	0
102	20250121	180700	177109390	5080	5080	5080	5080	0
103	20250121	180600	177109390	5080	5080	5080	5080	0
104	20250121	180500	177109390	5080	5080	5080	5080	0
105	20250121	180400	177109390	5080	5080	5080	5080	0
106	20250121	180300	177109390	5080	5080	5080	5080	0
107	20250121	180200	177109390	5080	5080	5080	5080	0
108	20250121	180100	177109390	5080	5080	5080	5080	0
109	20250121	180000	177109390	5080	5080	5080	5080	0
110	20250121	175900	177109390	5080	5080	5080	5080	0
111	20250121	175800	177109390	5080	5080	5080	5080	0
112	20250121	175700	177109390	5080	5080	5080	5080	0
113	20250121	175600	177109390	5080	5080	5080	5080	0
114	20250121	175500	177109390	5080	5080	5080	5080	0
115	20250121	175400	177109390	5080	5080	5080	5080	0
116	20250121	175300	177109390	5080	5080	5080	5080	0
117	20250121	175200	177109390	5080	5080	5080	5080	0
118	20250121	175100	177109390	5080	5080	5080	5080	0
119	20250121	175000	177109390	5080	5080	5080	5080	0
120	20250121	174900	177109390	5080	5080	5080	5080	0
121	20250121	174800	177109390	5080	5080	5080	5080	0
122	20250121	174700	177109390	5080	5080	5080	5080	2110
123	20250121	174600	177109390	5080	5080	5080	5080	0
124	20250121	174500	177109390	5080	5080	5080	5080	0
125	20250121	174400	177109390	5080	5080	5080	5080	0
126	20250121	174300	177109390	5080	5080	5080	5080	0
127	20250121	174200	177109390	5080	5080	5080	5080	0
128	20250121	174100	177109390	5080	5080	5080	5080	0
129	20250121	174000	177109390	5080	5080	5080	5080	0
130	20250121	173900	177109390	5080	5080	5080	5080	0
131	20250121	173800	177109390	5080	5080	5080	5080	0
132	20250121	173700	177109390	5080	5080	5080	5080	0
133	20250121	173600	177109390	5080	5080	5080	5080	0
134	20250121	173500	177109390	5080	5080	5080	5080	0
135	20250121	173400	177109390	5080	5080	5080	5080	0
136	20250121	173300	177109390	5080	5080	5080	5080	0
137	20250121	173200	177109390	5080	5080	5080	5080	0
138	20250121	173100	177109390	5080	5080	5080	5080	0
139	20250121	173000	177109390	5080	5080	5080	5080	0
140	20250121	172900	177109390	5080	5080	5080	5080	0
141	20250121	172800	177109390	5080	5080	5080	5080	0
142	20250121	172700	177109390	5080	5080	5080	5080	0
143	20250121	172600	177109390	5080	5080	5080	5080	0
144	20250121	172500	177109390	5080	5080	5080	5080	0
145	20250121	172400	177109390	5080	5080	5080	5080	0
146	20250121	172300	177109390	5080	5080	5080	5080	0
147	20250121	172200	177109390	5080	5080	5080	5080	0
148	20250121	172100	177109390	5080	5080	5080	5080	0
149	20250121	172000	177109390	5080	5080	5080	5080	0
150	20250121	171900	177109390	5080	5080	5080	5080	0
151	20250121	171800	177109390	5080	5080	5080	5080	0
152	20250121	171700	177109390	5080	5080	5080	5080	2110
153	20250121	171600	177109390	5080	5080	5080	5080	0
154	20250121	171500	177109390	5080	5080	5080	5080	0
155	20250121	171400	177109390	5080	5080	5080	5080	0
156	20250121	171300	177109390	5080	5080	5080	5080	0
157	20250121	171200	177109390	5080	5080	5080	5080	0
158	20250121	171100	177109390	5080	5080	5080	5080	0
159	20250121	171000	177109390	5080	5080	5080	5080	0
160	20250121	170900	177109390	5080	5080	5080	5080	0
161	20250121	170800	177109390	5080	5080	5080	5080	0
162	20250121	170700	177109390	5080	5080	5080	5080	0
163	20250121	170600	177109390	5080	5080	5080	5080	0
164	20250121	170500	177109390	5080	5080	5080	5080	0
165	20250121	170400	177109390	5080	5080	5080	5080	0
166	20250121	170300	177109390	5080	5080	5080	5080	0
167	20250121	170200	177109390	5080	5080	5080	5080	0
168	20250121	170100	177109390	5080	5080	5080	5080	0
169	20250121	170000	177109390	5080	5080	5080	5080	0
170	20250121	165900	177109390	5080	5080	5080	5080	0
171	20250121	165800	177109390	5080	5080	5080	5080	0
172	20250121	165700	177109390	5080	5080	5080	5080	0
173	20250121	165600	177109390	5080	5080	5080	5080	0
174	20250121	165500	177109390	5080	5080	5080	5080	0
175	20250121	165400	177109390	5080	5080	5080	5080	0
176	20250121	165300	177109390	5080	5080	5080	5080	0
177	20250121	165200	177109390	5080	5080	5080	5080	0
178	20250121	165100	177109390	5080	5080	5080	5080	0
179	20250121	165000	177109390	5080	5080	5080	5080	0
180	20250121	164900	177109390	5080	5080	5080	5080	0
181	20250121	164800	177109390	5080	5080	5080	5080	0
182	20250121	164700	177109390	5080	5080	5080	5080	2110
183	20250121	164600	177109390	5080	5080	5080	5080	0
184	20250121	164500	177109390	5080	5080	5080	5080	0
185	20250121	164400	177109390	5080	5080	5080	5080	0
186	20250121	164300	177109390	5080	5080	5080	5080	0
187	20250121	164200	177109390	5080	5080	5080	5080	0
188	20250121	164100	177109390	5080	5080	5080	5080	0
189	20250121	164000	177109390	5080	5080	5080	5080	0
190	20250121	163900	177109390	5080	5080	5080	5080	0
191	20250121	163800	177109390	5080	5080	5080	5080	0
192	20250121	163700	177109390	5080	5080	5080	5080	0
193	20250121	163600	177109390	5080	5080	5080	5080	0
194	20250121	163500	177109390	5080	5080	5080	5080	0
195	20250121	163400	177109390	5080	5080	5080	5080	0
196	20250121	163300	177109390	5080	5080	5080	5080	0
197	20250121	163200	177109390	5080	5080	5080	5080	0
198	20250121	163100	177109390	5080	5080	5080	5080	0
199	20250121	163000	177109390	5080	5080	5080	5080	0
200	20250121	162900	177109390	5080	5080	5080	5080	0
201	20250121	162800	177109390	5080	5080	5080	5080	0
202	20250121	162700	177109390	5080	5080	5080	5080	0
203	20250121	162600	177109390	5080	5080	5080	5080	0
204	20250121	162500	177109390	5080	5080	5080	5080	0
205	20250121	162400	177109390	5080	5080	5080	5080	0
206	20250121	162300	177109390	5080	5080	5080	5080	0
207	20250121	162200	177109390	5080	5080	5080	5080	0
208	20250121	162100	177109390	5080	5080	5080	5080	0
209	20250121	162000	177109390	5080	5080	5080	5080	0
210	20250121	161900	177109390	5080	5080	5080	5080	0
211	20250121	161800	177109390	5080	5080	5080	5080	0
212	20250121	161700	177109390	5080	5080	5080	5080	2110
213	20250121	161600	177109390	5080	5080	5080	5080	0
214	20250121	161500	177109390	5080	5080	5080	5080	0
215	20250121	161400	177109390	5080	5080	5080	5080	0
216	20250121	161300	177109390	5080	5080	5080	5080	0
217	20250121	161200	177109390	5080	5080	5080	5080	0
218	20250121	161100	177109390	5080	5080	5080	5080	0
219	20250121	161000	177109390	5080	5080	5080	5080	0
220	20250121	160900	177109390	5080	5080	5080	5080	0
221	20250121	160800	177109390	5080	5080	5080	5080	0
222	20250121	160700	177109390	5080	5080	5080	5080	0
223	20250121	160600	177109390	5080	5080	5080	5080	0
224	20250121	160500	177109390	5080	5080	5080	5080	0
225	20250121	160400	177109390	5080	5080	5080	5080	0
226	20250121	160300	177109390	5080	5080	5080	5080	0
227	20250121	160200	177109390	5080	5080	5080	5080	0
228	20250121	160100	177109390	5080	5080	5080	5080	0
229	20250121	160000	177109390	5080	5080	5080	5080	0
230	20250121	155900	177109390	5080	5080	5080	5080	0
231	20250121	155800	177109390	5080	5080	5080	5080	0
232	20250121	155700	177109390	5080	5080	5080	5080	0
233	20250121	155600	177109390	5080	5080	5080	5080	0
234	20250121	155500	177109390	5080	5080	5080	5080	0
235	20250121	155400	177109390	5080	5080	5080	5080	0
236	20250121	155300	177109390	5080	5080	5080	5080	0
237	20250121	155200	177109390	5080	5080	5080	5080	0
238	20250121	155100	177109390	5080	5080	5080	5080	0
239	20250121	155000	177109390	5080	5080	5080	5080	0
240	20250121	154900	177109390	5080	5080	5080	5080	0
241	20250121	154800	177109390	5080	5080	5080	5080	0
242	20250121	154700	177109390	5080	5080	5080	5080	2110
243	20250121	154600	177109390	5080	5080	5080	5080	0
244	20250121	154500	177109390	5080	5080	5080	5080	0
245	20250121	154400	177109390	5080	5080	5080	5080	0
246	20250121	154300	177109390	5080	5080	5080	5080	0
247	20250121	154200	177109390	5080	5080	5080	5080	0
248	20250121	154100	177109390	5080	5080	5080	5080	0
249	20250121	154000	177109390	5080	5080	5080	5080	0
250	20250121	153900	177109390	5080	5080	5080	5080	0
251	20250121	153800	177109390	5080	5080	5080	5080	0
252	20250121	153700	177109390	5080	5080	5080	5080	0
253	20250121	153600	177109390	5080	5080	5080	5080	0
254	20250121	153500	177109390	5080	5080	5080	5080	0
255	20250121	153400	177109390	5080	5080	5080	5080	0
256	20250121	153300	177109390	5080	5080	5080	5080	0
257	20250121	153200	177109390	5080	5080	5080	5080	0
258	20250121	153100	177109390	5080	5080	5080	5080	0
259	20250121	153000	177109390	5080	5080	5080	5080	2110
260	20250121	152900	166390590	5120	5120	5120	5120	0
261	20250121	152800	166390590	5120	5120	5120	5120	0
262	20250121	152700	166390590	5120	5120	5120	5120	0
263	20250121	152600	166390590	5120	5120	5120	5120	0
264	20250121	152500	166390590	5120	5120	5120	5120	0
265	20250121	152400	166390590	5120	5120	5120	5120	0
266	20250121	152300	166390590	5120	5120	5120	5120	0
267	20250121	152200	166390590	5120	5120	5120	5120	0
268	20250121	152100	166390590	5120	5120	5120	5120	0
269	20250121	152000	166390590	5120	5120	5120	5120	0
270	20250121	151900	166390590	5120	5090	5120	5090	840
271	20250121	151800	162114420	5090	5090	5090	5090	0
272	20250121	151700	162114420	5090	5080	5090	5080	440
273	20250121	151600	159879120	5100	5090	5100	5090	2
274	20250121	151500	159868930	5090	5090	5100	5090	58
275	20250121	151400	159573340	5080	5100	5100	5080	1376
276	20250121	151300	152581590	5110	5110	5110	5110	0
277	20250121	151200	152581590	5110	5110	5110	5110	0
278	20250121	151100	152581590	5110	5110	5110	5110	1
279	20250121	151000	152576480	5110	5110	5110	5110	0
280	20250121	150900	152576480	5110	5100	5110	5100	126
281	20250121	150800	151933870	5100	5100	5100	5100	76
282	20250121	150700	151546270	5110	5110	5110	5110	105
283	20250121	150600	151009720	5110	5110	5110	5110	51
284	20250121	150500	150749110	5100	5100	5100	5100	0
285	20250121	150400	150749110	5100	5100	5100	5100	18
286	20250121	150300	150657310	5100	5100	5100	5100	500
287	20250121	150200	148107310	5110	5100	5110	5100	1562
288	20250121	150100	140132810	5100	5100	5100	5100	0
289	20250121	150000	140132810	5100	5100	5100	5100	39
290	20250121	145900	139933910	5100	5100	5100	5100	109
291	20250121	145800	139378010	5110	5100	5110	5100	99
292	20250121	145700	138873020	5100	5100	5100	5100	0
293	20250121	145600	138873020	5100	5100	5100	5100	38
294	20250121	145500	138679220	5100	5100	5100	5100	0
295	20250121	145400	138679220	5100	5100	5100	5100	1
296	20250121	145300	138674120	5090	5090	5100	5090	59
297	20250121	145200	138373430	5100	5100	5100	5090	215
298	20250121	145100	137276940	5090	5090	5090	5090	0
299	20250121	145000	137276940	5090	5090	5100	5090	240
300	20250121	144900	136055290	5080	5080	5080	5080	448
301	20250121	144800	133779450	5070	5070	5070	5070	0
302	20250121	144700	133779450	5070	5070	5070	5070	0
303	20250121	144600	133779450	5070	5070	5070	5070	1
304	20250121	144500	133774380	5080	5080	5080	5080	20
305	20250121	144400	133672780	5070	5070	5070	5070	1
306	20250121	144300	133667710	5080	5080	5080	5080	0
307	20250121	144200	133667710	5080	5080	5080	5080	0
308	20250121	144100	133667710	5080	5070	5080	5060	501
309	20250121	144000	131132620	5080	5080	5080	5080	3
310	20250121	143900	131117380	5080	5080	5080	5080	5
311	20250121	143800	131091980	5080	5080	5080	5080	1
312	20250121	143700	131086900	5070	5070	5070	5070	1
313	20250121	143600	131081830	5070	5070	5070	5070	0
314	20250121	143500	131081830	5070	5070	5070	5070	0
315	20250121	143400	131081830	5070	5070	5070	5070	1
316	20250121	143300	131076760	5070	5070	5070	5070	0
317	20250121	143200	131076760	5070	5070	5070	5070	0
318	20250121	143100	131076760	5070	5070	5070	5070	0
319	20250121	143000	131076760	5070	5070	5070	5070	63
320	20250121	142900	130757350	5070	5070	5070	5070	0
321	20250121	142800	130757350	5070	5070	5070	5070	0
322	20250121	142700	130757350	5070	5070	5070	5070	0
323	20250121	142600	130757350	5070	5060	5070	5060	501
324	20250121	142500	128222280	5080	5080	5080	5080	0
325	20250121	142400	128222280	5080	5080	5080	5080	200
326	20250121	142300	127206280	5080	5080	5080	5080	0
327	20250121	142200	127206280	5080	5080	5080	5080	150
328	20250121	142100	126444280	5080	5070	5080	5070	150
329	20250121	142000	125682300	5080	5080	5080	5080	3
330	20250121	141900	125667060	5070	5070	5070	5070	0
331	20250121	141800	125667060	5070	5070	5070	5070	106
332	20250121	141700	125129640	5070	5070	5070	5070	135
333	20250121	141600	124445190	5080	5080	5080	5080	0
334	20250121	141500	124445190	5080	5080	5080	5080	200
335	20250121	141400	123429190	5080	5080	5080	5080	0
336	20250121	141300	123429190	5080	5080	5080	5080	0
337	20250121	141200	123429190	5080	5080	5080	5080	0
338	20250121	141100	123429190	5080	5080	5080	5080	90
339	20250121	141000	122971990	5070	5070	5070	5070	0
340	20250121	140900	122971990	5070	5070	5070	5070	0
341	20250121	140800	122971990	5070	5070	5070	5070	0
342	20250121	140700	122971990	5070	5070	5070	5070	0
343	20250121	140600	122971990	5070	5070	5070	5070	0
344	20250121	140500	122971990	5070	5070	5070	5070	51
345	20250121	140400	122713420	5070	5080	5080	5070	39
346	20250121	140300	122515600	5080	5080	5080	5080	0
347	20250121	140200	122515600	5080	5080	5080	5080	99
348	20250121	140100	122012680	5080	5080	5080	5080	0
349	20250121	140000	122012680	5080	5080	5080	5080	0
350	20250121	135900	122012680	5080	5080	5080	5080	0
351	20250121	135800	122012680	5080	5080	5080	5080	0
352	20250121	135700	122012680	5080	5080	5080	5080	0
353	20250121	135600	122012680	5080	5080	5080	5080	0
354	20250121	135500	122012680	5080	5080	5080	5080	0
355	20250121	135400	122012680	5080	5080	5080	5080	0
356	20250121	135300	122012680	5080	5080	5080	5080	0
357	20250121	135200	122012680	5080	5080	5080	5080	45
358	20250121	135100	121784080	5060	5060	5060	5060	0
359	20250121	135000	121784080	5060	5060	5060	5060	300
360	20250121	134900	120266080	5080	5080	5080	5080	0
361	20250121	134800	120266080	5080	5080	5080	5080	0
362	20250121	134700	120266080	5080	5080	5080	5080	0
363	20250121	134600	120266080	5080	5080	5080	5080	0
364	20250121	134500	120266080	5080	5080	5080	5080	0
365	20250121	134400	120266080	5080	5080	5080	5080	0
366	20250121	134300	120266080	5080	5080	5080	5080	0
367	20250121	134200	120266080	5080	5080	5080	5080	0
368	20250121	134100	120266080	5080	5070	5080	5070	593
369	20250121	134000	117259560	5070	5070	5070	5070	408
370	20250121	133900	115191000	5080	5080	5080	5080	2
371	20250121	133800	115180840	5070	5070	5070	5070	5
372	20250121	133700	115155490	5080	5080	5080	5080	0
373	20250121	133600	115155490	5080	5080	5080	5080	0
374	20250121	133500	115155490	5080	5080	5080	5080	0
375	20250121	133400	115155490	5080	5080	5080	5080	0
376	20250121	133300	115155490	5080	5080	5080	5080	0
377	20250121	133200	115155490	5080	5080	5080	5080	3
378	20250121	133100	115140250	5080	5080	5080	5080	0
379	20250121	133000	115140250	5080	5080	5080	5080	0
380	20250121	132900	115140250	5080	5080	5080	5080	0
381	20250121	132800	115140250	5080	5080	5080	5080	0
382	20250121	132700	115140250	5080	5080	5080	5080	0
383	20250121	132600	115140250	5080	5080	5080	5080	0
384	20250121	132500	115140250	5080	5080	5080	5080	0
385	20250121	132400	115140250	5080	5080	5080	5080	0
386	20250121	132300	115140250	5080	5080	5080	5080	0
387	20250121	132200	115140250	5080	5090	5090	5080	11
388	20250121	132100	115084360	5080	5080	5080	5080	100
389	20250121	132000	114576360	5090	5090	5090	5090	33
390	20250121	131900	114408390	5090	5090	5090	5090	2
391	20250121	131800	114398210	5080	5080	5080	5080	0
392	20250121	131700	114398210	5080	5080	5080	5080	0
393	20250121	131600	114398210	5080	5080	5080	5080	0
394	20250121	131500	114398210	5080	5080	5080	5080	0
395	20250121	131400	114398210	5080	5080	5080	5080	0
396	20250121	131300	114398210	5080	5080	5080	5080	1
397	20250121	131200	114393130	5090	5090	5090	5090	0
398	20250121	131100	114393130	5090	5090	5090	5090	0
399	20250121	131000	114393130	5090	5070	5090	5070	41
400	20250121	130900	114185060	5090	5090	5090	5090	0
401	20250121	130800	114185060	5090	5090	5090	5090	10
402	20250121	130700	114134160	5080	5080	5080	5080	0
403	20250121	130600	114134160	5080	5080	5080	5080	0
404	20250121	130500	114134160	5080	5080	5080	5080	0
405	20250121	130400	114134160	5080	5080	5080	5080	0
406	20250121	130300	114134160	5080	5080	5080	5080	0
407	20250121	130200	114134160	5080	5080	5080	5080	3
408	20250121	130100	114118920	5080	5080	5080	5080	6
409	20250121	130000	114088440	5080	5070	5080	5070	87
410	20250121	125900	113647300	5080	5080	5080	5080	0
411	20250121	125800	113647300	5080	5080	5080	5080	0
412	20250121	125700	113647300	5080	5080	5080	5080	60
413	20250121	125600	113342500	5080	5080	5080	5080	16
414	20250121	125500	113261220	5080	5080	5080	5080	0
415	20250121	125400	113261220	5080	5080	5080	5080	8
416	20250121	125300	113220580	5070	5070	5070	5070	0
417	20250121	125200	113220580	5070	5070	5070	5070	34
418	20250121	125100	113048200	5070	5070	5070	5070	0
419	20250121	125000	113048200	5070	5070	5070	5070	50
420	20250121	124900	112794700	5060	5060	5060	5060	0
421	20250121	124800	112794700	5060	5060	5060	5060	0
422	20250121	124700	112794700	5060	5060	5060	5060	0
423	20250121	124600	112794700	5060	5060	5060	5060	15
424	20250121	124500	112718800	5070	5070	5070	5070	0
425	20250121	124400	112718800	5070	5070	5070	5070	0
426	20250121	124300	112718800	5070	5070	5070	5070	0
427	20250121	124200	112718800	5070	5070	5070	5070	306
428	20250121	124100	111167380	5070	5070	5070	5070	0
429	20250121	124000	111167380	5070	5070	5070	5070	194
430	20250121	123900	110183800	5070	5070	5070	5070	0
431	20250121	123800	110183800	5070	5070	5070	5070	122
432	20250121	123700	109565260	5080	5080	5080	5080	0
433	20250121	123600	109565260	5080	5080	5080	5080	100
434	20250121	123500	109057260	5080	5080	5080	5080	0
435	20250121	123400	109057260	5080	5080	5080	5080	0
436	20250121	123300	109057260	5080	5080	5080	5080	0
437	20250121	123200	109057260	5080	5080	5080	5080	0
438	20250121	123100	109057260	5080	5080	5080	5080	0
439	20250121	123000	109057260	5080	5080	5080	5080	0
440	20250121	122900	109057260	5080	5080	5080	5080	0
441	20250121	122800	109057260	5080	5080	5080	5080	0
442	20250121	122700	109057260	5080	5080	5080	5080	0
443	20250121	122600	109057260	5080	5080	5080	5080	0
444	20250121	122500	109057260	5080	5080	5080	5080	0
445	20250121	122400	109057260	5080	5080	5080	5080	0
446	20250121	122300	109057260	5080	5060	5080	5060	18
447	20250121	122200	108965920	5060	5060	5060	5060	0
448	20250121	122100	108965920	5060	5060	5060	5060	50
449	20250121	122000	108712920	5050	5050	5050	5050	0
450	20250121	121900	108712920	5050	5050	5050	5050	0
451	20250121	121800	108712920	5050	5050	5050	5050	0
452	20250121	121700	108712920	5050	5050	5050	5050	0
453	20250121	121600	108712920	5050	5050	5050	5050	400
454	20250121	121500	106692920	5060	5060	5060	5060	0
455	20250121	121400	106692920	5060	5060	5060	5060	0
456	20250121	121300	106692920	5060	5060	5060	5060	0
457	20250121	121200	106692920	5060	5060	5060	5060	0
458	20250121	121100	106692920	5060	5060	5060	5060	0
459	20250121	121000	106692920	5060	5060	5060	5060	0
460	20250121	120900	106692920	5060	5060	5060	5060	1
461	20250121	120800	106687860	5040	5040	5040	5040	0
462	20250121	120700	106687860	5040	5040	5040	5040	0
463	20250121	120600	106687860	5040	5040	5040	5040	0
464	20250121	120500	106687860	5040	5040	5040	5040	0
465	20250121	120400	106687860	5040	5040	5040	5040	0
466	20250121	120300	106687860	5040	5040	5040	5040	0
467	20250121	120200	106687860	5040	5040	5040	5040	0
468	20250121	120100	106687860	5040	5040	5040	5040	0
469	20250121	120000	106687860	5040	5040	5040	5040	0
470	20250121	115900	106687860	5040	5040	5040	5040	0
471	20250121	115800	106687860	5040	5040	5040	5040	0
472	20250121	115700	106687860	5040	5040	5040	5040	0
473	20250121	115600	106687860	5040	5040	5040	5040	0
474	20250121	115500	106687860	5040	5040	5040	5040	0
475	20250121	115400	106687860	5040	5040	5040	5040	0
476	20250121	115300	106687860	5040	5040	5040	5040	0
477	20250121	115200	106687860	5040	5040	5040	5040	0
478	20250121	115100	106687860	5040	5040	5040	5040	0
479	20250121	115000	106687860	5040	5040	5040	5040	0
480	20250121	114900	106687860	5040	5040	5040	5040	0
481	20250121	114800	106687860	5040	5040	5040	5040	166
482	20250121	114700	105851220	5060	5060	5060	5060	0
483	20250121	114600	105851220	5060	5060	5060	5060	0
484	20250121	114500	105851220	5060	5060	5060	5060	0
485	20250121	114400	105851220	5060	5060	5060	5060	0
486	20250121	114300	105851220	5060	5060	5060	5060	12
487	20250121	114200	105790500	5060	5060	5060	5060	0
488	20250121	114100	105790500	5060	5060	5060	5060	0
489	20250121	114000	105790500	5060	5060	5060	5060	0
490	20250121	113900	105790500	5060	5060	5060	5060	0
491	20250121	113800	105790500	5060	5060	5060	5060	0
492	20250121	113700	105790500	5060	5060	5060	5060	0
493	20250121	113600	105790500	5060	5060	5060	5060	100
494	20250121	113500	105284500	5060	5060	5060	5060	0
495	20250121	113400	105284500	5060	5060	5060	5060	0
496	20250121	113300	105284500	5060	5060	5060	5060	0
497	20250121	113200	105284500	5060	5060	5060	5060	0
498	20250121	113100	105284500	5060	5060	5060	5060	0
499	20250121	113000	105284500	5060	5060	5060	5060	0
500	20250121	112900	105284500	5060	5060	5060	5060	0
501	20250121	112800	105284500	5060	5060	5060	5060	0
502	20250121	112700	105284500	5060	5060	5060	5060	0
503	20250121	112600	105284500	5060	5060	5060	5060	0
504	20250121	112500	105284500	5060	5060	5060	5060	1
505	20250121	112400	105279440	5040	5040	5040	5040	50
506	20250121	112300	105027440	5040	5040	5040	5040	0
507	20250121	112200	105027440	5040	5040	5040	5040	0
508	20250121	112100	105027440	5040	5040	5040	5040	0
509	20250121	112000	105027440	5040	5040	5040	5040	2
510	20250121	111900	105017360	5040	5040	5040	5040	0
511	20250121	111800	105017360	5040	5040	5040	5040	0
512	20250121	111700	105017360	5040	5040	5040	5040	0
513	20250121	111600	105017360	5040	5040	5040	5040	1
514	20250121	111500	105012320	5040	5040	5040	5040	2
515	20250121	111400	105002240	5040	5040	5040	5040	1
516	20250121	111300	104997200	5020	5020	5020	5020	0
517	20250121	111200	104997200	5020	5020	5020	5020	9
518	20250121	111100	104952020	5020	5020	5020	5020	0
519	20250121	111000	104952020	5020	5040	5040	5020	691
520	20250121	110900	101475090	5050	5050	5050	5050	549
521	20250121	110800	98702640	5050	5050	5050	5050	47
522	20250121	110700	98465290	5050	5050	5050	5050	0
523	20250121	110600	98465290	5050	5050	5050	5050	1
524	20250121	110500	98460240	5060	5060	5060	5060	0
525	20250121	110400	98460240	5060	5060	5060	5060	0
526	20250121	110300	98460240	5060	5060	5060	5060	0
527	20250121	110200	98460240	5060	5060	5060	5060	0
528	20250121	110100	98460240	5060	5060	5060	5060	496
529	20250121	110000	95950480	5060	5060	5060	5060	0
530	20250121	105900	95950480	5060	5060	5060	5060	0
531	20250121	105800	95950480	5060	5080	5080	5060	3056
532	20250121	105700	80476090	5090	5090	5090	5090	0
533	20250121	105600	80476090	5090	5090	5090	5090	0
534	20250121	105500	80476090	5090	5090	5090	5090	1
535	20250121	105400	80471000	5090	5090	5090	5090	0
536	20250121	105300	80471000	5090	5090	5090	5090	0
537	20250121	105200	80471000	5090	5090	5090	5090	1
538	20250121	105100	80465910	5070	5070	5070	5070	0
539	20250121	105000	80465910	5070	5070	5070	5070	10
540	20250121	104900	80415210	5070	5070	5070	5070	0
541	20250121	104800	80415210	5070	5070	5070	5070	0
542	20250121	104700	80415210	5070	5070	5070	5070	200
543	20250121	104600	79401210	5070	5070	5070	5070	0
544	20250121	104500	79401210	5070	5070	5070	5070	0
545	20250121	104400	79401210	5070	5070	5070	5070	161
546	20250121	104300	78584940	5060	5060	5060	5060	0
547	20250121	104200	78584940	5060	5060	5060	5060	0
548	20250121	104100	78584940	5060	5060	5060	5060	20
549	20250121	104000	78483740	5060	5060	5060	5060	0
550	20250121	103900	78483740	5060	5060	5060	5060	0
551	20250121	103800	78483740	5060	5060	5060	5060	0
552	20250121	103700	78483740	5060	5060	5060	5060	156
553	20250121	103600	77694380	5060	5060	5060	5060	38
554	20250121	103500	77502100	5060	5060	5060	5060	100
555	20250121	103400	76996100	5060	5060	5060	5060	288
556	20250121	103300	75538820	5060	5060	5060	5060	0
557	20250121	103200	75538820	5060	5060	5060	5060	0
558	20250121	103100	75538820	5060	5060	5060	5060	0
559	20250121	103000	75538820	5060	5070	5070	5060	1287
560	20250121	102900	69026500	5070	5070	5070	5070	0
561	20250121	102800	69026500	5070	5070	5070	5070	1
562	20250121	102700	69021430	5060	5060	5060	5060	34
563	20250121	102600	68849390	5070	5070	5070	5070	1
564	20250121	102500	68844320	5060	5060	5060	5060	0
565	20250121	102400	68844320	5060	5060	5060	5060	0
566	20250121	102300	68844320	5060	5060	5060	5060	0
567	20250121	102200	68844320	5060	5060	5060	5060	650
568	20250121	102100	65555320	5060	5060	5060	5060	18
569	20250121	102000	65464240	5060	5060	5060	5060	24
570	20250121	101900	65342800	5060	5060	5060	5060	90
571	20250121	101800	64887400	5060	5060	5060	5060	0
572	20250121	101700	64887400	5060	5060	5060	5060	316
573	20250121	101600	63288440	5060	5060	5060	5060	0
574	20250121	101500	63288440	5060	5060	5060	5060	0
575	20250121	101400	63288440	5060	5060	5060	5060	0
576	20250121	101300	63288440	5060	5060	5060	5060	0
577	20250121	101200	63288440	5060	5060	5060	5060	0
578	20250121	101100	63288440	5060	5060	5060	5060	0
579	20250121	101000	63288440	5060	5060	5060	5060	20
580	20250121	100900	63187240	5070	5070	5070	5070	20
581	20250121	100800	63085840	5070	5070	5070	5070	1
582	20250121	100700	63080770	5040	5040	5040	5040	0
583	20250121	100600	63080770	5040	5040	5040	5040	150
584	20250121	100500	62324770	5040	5040	5040	5040	605
585	20250121	100400	59275570	5070	5070	5070	5070	0
586	20250121	100300	59275570	5070	5070	5070	5070	0
587	20250121	100200	59275570	5070	5070	5070	5070	0
588	20250121	100100	59275570	5070	5070	5070	5070	0
589	20250121	100000	59275570	5070	5040	5070	5040	151
590	20250121	095900	58514500	5040	5050	5050	5040	200
591	20250121	095800	57506010	5070	5070	5070	5070	0
592	20250121	095700	57506010	5070	5070	5070	5070	49
593	20250121	095600	57257580	5070	5050	5070	5050	6
594	20250121	095500	57227260	5080	5080	5080	5080	1
595	20250121	095400	57222180	5040	5040	5040	5040	33
596	20250121	095300	57055860	5040	5040	5040	5040	0
597	20250121	095200	57055860	5040	5050	5050	5040	619
598	20250121	095100	53935860	5090	5090	5090	5090	0
599	20250121	095000	53935860	5090	5090	5090	5090	0
600	20250121	094900	53935860	5090	5090	5090	5090	0
601	20250121	094800	53935860	5090	5090	5090	5090	0
602	20250121	094700	53935860	5090	5090	5090	5090	0
603	20250121	094600	53935860	5090	5090	5090	5090	0
604	20250121	094500	53935860	5090	5090	5090	5090	1
605	20250121	094400	53930770	5050	5090	5090	5050	153
606	20250121	094300	53158000	5090	5090	5090	5090	2
607	20250121	094200	53147820	5090	5080	5090	5050	1001
608	20250121	094100	48080920	5090	5090	5090	5090	0
609	20250121	094000	48080920	5090	5090	5090	5090	0
610	20250121	093900	48080920	5090	5090	5090	5090	0
611	20250121	093800	48080920	5090	5090	5090	5090	0
612	20250121	093700	48080920	5090	5090	5090	5090	0
613	20250121	093600	48080920	5090	5090	5090	5090	0
614	20250121	093500	48080920	5090	5090	5090	5090	52
615	20250121	093400	47816240	5090	5090	5090	5090	10
616	20250121	093300	47765340	5090	5090	5090	5090	0
617	20250121	093200	47765340	5090	5090	5090	5090	0
618	20250121	093100	47765340	5090	5090	5090	5090	50
619	20250121	093000	47510840	5090	5090	5090	5090	20
620	20250121	092900	47409040	5090	5090	5090	5090	0
621	20250121	092800	47409040	5090	5090	5090	5090	0
622	20250121	092700	47409040	5090	5090	5090	5090	0
623	20250121	092600	47409040	5090	5090	5090	5090	0
624	20250121	092500	47409040	5090	5090	5090	5070	769
625	20250121	092400	43499670	5090	5100	5100	5090	51
626	20250121	092300	43239930	5110	5110	5110	5110	0
627	20250121	092200	43239930	5110	5110	5110	5110	0
628	20250121	092100	43239930	5110	5110	5110	5110	15
629	20250121	092000	43163280	5080	5110	5110	5080	283
630	20250121	091900	41719020	5110	5110	5110	5110	18
631	20250121	091800	41627040	5110	5110	5110	5110	63
632	20250121	091700	41305110	5120	5120	5120	5120	0
633	20250121	091600	41305110	5120	5120	5120	5120	0
634	20250121	091500	41305110	5120	5120	5120	5120	20
635	20250121	091400	41202710	5120	5120	5120	5120	96
636	20250121	091300	40711190	5110	5120	5120	5110	121
637	20250121	091200	40091860	5110	5110	5110	5110	18
638	20250121	091100	39999880	5100	5100	5100	5100	4
639	20250121	091000	39979480	5090	5090	5090	5090	56
640	20250121	090900	39694440	5120	5120	5120	5120	1
641	20250121	090800	39689320	5080	5110	5110	5080	1507
642	20250121	090700	32005690	5120	5120	5120	5120	38
643	20250121	090600	31811130	5120	5120	5120	5120	50
644	20250121	090500	31555130	5130	5130	5130	5130	79
645	20250121	090400	31149860	5140	5120	5140	5120	141
646	20250121	090300	30427540	5130	5140	5140	5130	206
647	20250121	090200	29369260	5150	5140	5150	5140	394
648	20250121	090100	27340380	5140	5140	5140	5140	251
649	20250121	090000	26050240	5080	5080	5080	5080	5128