KissMeData/090850/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200300	508034370	5050	5050	5050	5050	1831
3	20250115	200200	508034370	5050	5050	5050	5050	0
4	20250115	200100	508034370	5050	5050	5050	5050	0
5	20250115	200000	508034370	5050	5050	5050	5050	0
6	20250115	195900	508034370	5050	5050	5050	5050	0
7	20250115	195800	508034370	5050	5050	5050	5050	0
8	20250115	195700	508034370	5050	5050	5050	5050	0
9	20250115	195600	508034370	5050	5050	5050	5050	0
10	20250115	195500	508034370	5050	5050	5050	5050	0
11	20250115	195400	508034370	5050	5050	5050	5050	0
12	20250115	195300	508034370	5050	5050	5050	5050	0
13	20250115	195200	508034370	5050	5050	5050	5050	0
14	20250115	195100	508034370	5050	5050	5050	5050	0
15	20250115	195000	508034370	5050	5050	5050	5050	0
16	20250115	194900	508034370	5050	5050	5050	5050	0
17	20250115	194800	508034370	5050	5050	5050	5050	0
18	20250115	194700	508034370	5050	5050	5050	5050	0
19	20250115	194600	508034370	5050	5050	5050	5050	0
20	20250115	194500	508034370	5050	5050	5050	5050	0
21	20250115	194400	508034370	5050	5050	5050	5050	0
22	20250115	194300	508034370	5050	5050	5050	5050	0
23	20250115	194200	508034370	5050	5050	5050	5050	0
24	20250115	194100	508034370	5050	5050	5050	5050	0
25	20250115	194000	508034370	5050	5050	5050	5050	0
26	20250115	193900	508034370	5050	5050	5050	5050	0
27	20250115	193800	508034370	5050	5050	5050	5050	0
28	20250115	193700	508034370	5050	5050	5050	5050	0
29	20250115	193600	508034370	5050	5050	5050	5050	0
30	20250115	193500	508034370	5050	5050	5050	5050	0
31	20250115	193400	508034370	5050	5050	5050	5050	0
32	20250115	193300	508034370	5050	5050	5050	5050	1831
33	20250115	193200	508034370	5050	5050	5050	5050	0
34	20250115	193100	508034370	5050	5050	5050	5050	0
35	20250115	193000	508034370	5050	5050	5050	5050	0
36	20250115	192900	508034370	5050	5050	5050	5050	0
37	20250115	192800	508034370	5050	5050	5050	5050	0
38	20250115	192700	508034370	5050	5050	5050	5050	0
39	20250115	192600	508034370	5050	5050	5050	5050	0
40	20250115	192500	508034370	5050	5050	5050	5050	0
41	20250115	192400	508034370	5050	5050	5050	5050	0
42	20250115	192300	508034370	5050	5050	5050	5050	0
43	20250115	192200	508034370	5050	5050	5050	5050	0
44	20250115	192100	508034370	5050	5050	5050	5050	0
45	20250115	192000	508034370	5050	5050	5050	5050	0
46	20250115	191900	508034370	5050	5050	5050	5050	0
47	20250115	191800	508034370	5050	5050	5050	5050	0
48	20250115	191700	508034370	5050	5050	5050	5050	0
49	20250115	191600	508034370	5050	5050	5050	5050	0
50	20250115	191500	508034370	5050	5050	5050	5050	0
51	20250115	191400	508034370	5050	5050	5050	5050	0
52	20250115	191300	508034370	5050	5050	5050	5050	0
53	20250115	191200	508034370	5050	5050	5050	5050	0
54	20250115	191100	508034370	5050	5050	5050	5050	0
55	20250115	191000	508034370	5050	5050	5050	5050	0
56	20250115	190900	508034370	5050	5050	5050	5050	0
57	20250115	190800	508034370	5050	5050	5050	5050	0
58	20250115	190700	508034370	5050	5050	5050	5050	0
59	20250115	190600	508034370	5050	5050	5050	5050	0
60	20250115	190500	508034370	5050	5050	5050	5050	0
61	20250115	190400	508034370	5050	5050	5050	5050	0
62	20250115	190300	508034370	5050	5050	5050	5050	1831
63	20250115	190200	508034370	5050	5050	5050	5050	0
64	20250115	190100	508034370	5050	5050	5050	5050	0
65	20250115	190000	508034370	5050	5050	5050	5050	0
66	20250115	185900	508034370	5050	5050	5050	5050	0
67	20250115	185800	508034370	5050	5050	5050	5050	0
68	20250115	185700	508034370	5050	5050	5050	5050	0
69	20250115	185600	508034370	5050	5050	5050	5050	0
70	20250115	185500	508034370	5050	5050	5050	5050	0
71	20250115	185400	508034370	5050	5050	5050	5050	0
72	20250115	185300	508034370	5050	5050	5050	5050	0
73	20250115	185200	508034370	5050	5050	5050	5050	0
74	20250115	185100	508034370	5050	5050	5050	5050	0
75	20250115	185000	508034370	5050	5050	5050	5050	0
76	20250115	184900	508034370	5050	5050	5050	5050	0
77	20250115	184800	508034370	5050	5050	5050	5050	0
78	20250115	184700	508034370	5050	5050	5050	5050	0
79	20250115	184600	508034370	5050	5050	5050	5050	0
80	20250115	184500	508034370	5050	5050	5050	5050	0
81	20250115	184400	508034370	5050	5050	5050	5050	0
82	20250115	184300	508034370	5050	5050	5050	5050	0
83	20250115	184200	508034370	5050	5050	5050	5050	0
84	20250115	184100	508034370	5050	5050	5050	5050	0
85	20250115	184000	508034370	5050	5050	5050	5050	0
86	20250115	183900	508034370	5050	5050	5050	5050	0
87	20250115	183800	508034370	5050	5050	5050	5050	0
88	20250115	183700	508034370	5050	5050	5050	5050	0
89	20250115	183600	508034370	5050	5050	5050	5050	0
90	20250115	183500	508034370	5050	5050	5050	5050	0
91	20250115	183400	508034370	5050	5050	5050	5050	0
92	20250115	183300	508034370	5050	5050	5050	5050	1831
93	20250115	183200	508034370	5050	5050	5050	5050	0
94	20250115	183100	508034370	5050	5050	5050	5050	0
95	20250115	183000	508034370	5050	5050	5050	5050	0
96	20250115	182900	508034370	5050	5050	5050	5050	0
97	20250115	182800	508034370	5050	5050	5050	5050	0
98	20250115	182700	508034370	5050	5050	5050	5050	0
99	20250115	182600	508034370	5050	5050	5050	5050	0
100	20250115	182500	508034370	5050	5050	5050	5050	0
101	20250115	182400	508034370	5050	5050	5050	5050	0
102	20250115	182300	508034370	5050	5050	5050	5050	0
103	20250115	182200	508034370	5050	5050	5050	5050	0
104	20250115	182100	508034370	5050	5050	5050	5050	0
105	20250115	182000	508034370	5050	5050	5050	5050	0
106	20250115	181900	508034370	5050	5050	5050	5050	0
107	20250115	181800	508034370	5050	5050	5050	5050	0
108	20250115	181700	508034370	5050	5050	5050	5050	0
109	20250115	181600	508034370	5050	5050	5050	5050	0
110	20250115	181500	508034370	5050	5050	5050	5050	0
111	20250115	181400	508034370	5050	5050	5050	5050	0
112	20250115	181300	508034370	5050	5050	5050	5050	0
113	20250115	181200	508034370	5050	5050	5050	5050	0
114	20250115	181100	508034370	5050	5050	5050	5050	0
115	20250115	181000	508034370	5050	5050	5050	5050	0
116	20250115	180900	508034370	5050	5050	5050	5050	0
117	20250115	180800	508034370	5050	5050	5050	5050	0
118	20250115	180700	508034370	5050	5050	5050	5050	0
119	20250115	180600	508034370	5050	5050	5050	5050	0
120	20250115	180500	508034370	5050	5050	5050	5050	0
121	20250115	180400	508034370	5050	5050	5050	5050	0
122	20250115	180300	508034370	5050	5050	5050	5050	1831
123	20250115	180200	508034370	5050	5050	5050	5050	0
124	20250115	180100	508034370	5050	5050	5050	5050	0
125	20250115	180000	508034370	5050	5050	5050	5050	0
126	20250115	175900	508034370	5050	5050	5050	5050	0
127	20250115	175800	508034370	5050	5050	5050	5050	0
128	20250115	175700	508034370	5050	5050	5050	5050	0
129	20250115	175600	508034370	5050	5050	5050	5050	0
130	20250115	175500	508034370	5050	5050	5050	5050	0
131	20250115	175400	508034370	5050	5050	5050	5050	0
132	20250115	175300	508034370	5050	5050	5050	5050	0
133	20250115	175200	508034370	5050	5050	5050	5050	0
134	20250115	175100	508034370	5050	5050	5050	5050	0
135	20250115	175000	508034370	5050	5050	5050	5050	0
136	20250115	174900	508034370	5050	5050	5050	5050	0
137	20250115	174800	508034370	5050	5050	5050	5050	0
138	20250115	174700	508034370	5050	5050	5050	5050	0
139	20250115	174600	508034370	5050	5050	5050	5050	0
140	20250115	174500	508034370	5050	5050	5050	5050	0
141	20250115	174400	508034370	5050	5050	5050	5050	0
142	20250115	174300	508034370	5050	5050	5050	5050	0
143	20250115	174200	508034370	5050	5050	5050	5050	0
144	20250115	174100	508034370	5050	5050	5050	5050	0
145	20250115	174000	508034370	5050	5050	5050	5050	0
146	20250115	173900	508034370	5050	5050	5050	5050	0
147	20250115	173800	508034370	5050	5050	5050	5050	0
148	20250115	173700	508034370	5050	5050	5050	5050	0
149	20250115	173600	508034370	5050	5050	5050	5050	0
150	20250115	173500	508034370	5050	5050	5050	5050	0
151	20250115	173400	508034370	5050	5050	5050	5050	0
152	20250115	173300	508034370	5050	5050	5050	5050	1831
153	20250115	173200	508034370	5050	5050	5050	5050	0
154	20250115	173100	508034370	5050	5050	5050	5050	0
155	20250115	173000	508034370	5050	5050	5050	5050	0
156	20250115	172900	508034370	5050	5050	5050	5050	0
157	20250115	172800	508034370	5050	5050	5050	5050	0
158	20250115	172700	508034370	5050	5050	5050	5050	0
159	20250115	172600	508034370	5050	5050	5050	5050	0
160	20250115	172500	508034370	5050	5050	5050	5050	0
161	20250115	172400	508034370	5050	5050	5050	5050	0
162	20250115	172300	508034370	5050	5050	5050	5050	0
163	20250115	172200	508034370	5050	5050	5050	5050	0
164	20250115	172100	508034370	5050	5050	5050	5050	0
165	20250115	172000	508034370	5050	5050	5050	5050	0
166	20250115	171900	508034370	5050	5050	5050	5050	0
167	20250115	171800	508034370	5050	5050	5050	5050	0
168	20250115	171700	508034370	5050	5050	5050	5050	0
169	20250115	171600	508034370	5050	5050	5050	5050	0
170	20250115	171500	508034370	5050	5050	5050	5050	0
171	20250115	171400	508034370	5050	5050	5050	5050	0
172	20250115	171300	508034370	5050	5050	5050	5050	0
173	20250115	171200	508034370	5050	5050	5050	5050	0
174	20250115	171100	508034370	5050	5050	5050	5050	0
175	20250115	171000	508034370	5050	5050	5050	5050	0
176	20250115	170900	508034370	5050	5050	5050	5050	0
177	20250115	170800	508034370	5050	5050	5050	5050	0
178	20250115	170700	508034370	5050	5050	5050	5050	0
179	20250115	170600	508034370	5050	5050	5050	5050	0
180	20250115	170500	508034370	5050	5050	5050	5050	0
181	20250115	170400	508034370	5050	5050	5050	5050	0
182	20250115	170300	508034370	5050	5050	5050	5050	1831
183	20250115	170200	508034370	5050	5050	5050	5050	0
184	20250115	170100	508034370	5050	5050	5050	5050	0
185	20250115	170000	508034370	5050	5050	5050	5050	0
186	20250115	165900	508034370	5050	5050	5050	5050	0
187	20250115	165800	508034370	5050	5050	5050	5050	0
188	20250115	165700	508034370	5050	5050	5050	5050	0
189	20250115	165600	508034370	5050	5050	5050	5050	0
190	20250115	165500	508034370	5050	5050	5050	5050	0
191	20250115	165400	508034370	5050	5050	5050	5050	0
192	20250115	165300	508034370	5050	5050	5050	5050	0
193	20250115	165200	508034370	5050	5050	5050	5050	0
194	20250115	165100	508034370	5050	5050	5050	5050	0
195	20250115	165000	508034370	5050	5050	5050	5050	0
196	20250115	164900	508034370	5050	5050	5050	5050	0
197	20250115	164800	508034370	5050	5050	5050	5050	0
198	20250115	164700	508034370	5050	5050	5050	5050	0
199	20250115	164600	508034370	5050	5050	5050	5050	0
200	20250115	164500	508034370	5050	5050	5050	5050	0
201	20250115	164400	508034370	5050	5050	5050	5050	0
202	20250115	164300	508034370	5050	5050	5050	5050	0
203	20250115	164200	508034370	5050	5050	5050	5050	0
204	20250115	164100	508034370	5050	5050	5050	5050	0
205	20250115	164000	508034370	5050	5050	5050	5050	0
206	20250115	163900	508034370	5050	5050	5050	5050	0
207	20250115	163800	508034370	5050	5050	5050	5050	0
208	20250115	163700	508034370	5050	5050	5050	5050	0
209	20250115	163600	508034370	5050	5050	5050	5050	0
210	20250115	163500	508034370	5050	5050	5050	5050	0
211	20250115	163400	508034370	5050	5050	5050	5050	0
212	20250115	163300	508034370	5050	5050	5050	5050	1831
213	20250115	163200	508034370	5050	5050	5050	5050	0
214	20250115	163100	508034370	5050	5050	5050	5050	0
215	20250115	163000	508034370	5050	5050	5050	5050	0
216	20250115	162900	508034370	5050	5050	5050	5050	0
217	20250115	162800	508034370	5050	5050	5050	5050	0
218	20250115	162700	508034370	5050	5050	5050	5050	0
219	20250115	162600	508034370	5050	5050	5050	5050	0
220	20250115	162500	508034370	5050	5050	5050	5050	0
221	20250115	162400	508034370	5050	5050	5050	5050	0
222	20250115	162300	508034370	5050	5050	5050	5050	0
223	20250115	162200	508034370	5050	5050	5050	5050	0
224	20250115	162100	508034370	5050	5050	5050	5050	0
225	20250115	162000	508034370	5050	5050	5050	5050	0
226	20250115	161900	508034370	5050	5050	5050	5050	0
227	20250115	161800	508034370	5050	5050	5050	5050	0
228	20250115	161700	508034370	5050	5050	5050	5050	0
229	20250115	161600	508034370	5050	5050	5050	5050	0
230	20250115	161500	508034370	5050	5050	5050	5050	0
231	20250115	161400	508034370	5050	5050	5050	5050	0
232	20250115	161300	508034370	5050	5050	5050	5050	0
233	20250115	161200	508034370	5050	5050	5050	5050	0
234	20250115	161100	508034370	5050	5050	5050	5050	0
235	20250115	161000	508034370	5050	5050	5050	5050	0
236	20250115	160900	508034370	5050	5050	5050	5050	0
237	20250115	160800	508034370	5050	5050	5050	5050	0
238	20250115	160700	508034370	5050	5050	5050	5050	0
239	20250115	160600	508034370	5050	5050	5050	5050	0
240	20250115	160500	508034370	5050	5050	5050	5050	0
241	20250115	160400	508034370	5050	5050	5050	5050	0
242	20250115	160300	508034370	5050	5050	5050	5050	1831
243	20250115	160200	508034370	5050	5050	5050	5050	0
244	20250115	160100	508034370	5050	5050	5050	5050	0
245	20250115	160000	508034370	5050	5050	5050	5050	0
246	20250115	155900	508034370	5050	5050	5050	5050	0
247	20250115	155800	508034370	5050	5050	5050	5050	0
248	20250115	155700	508034370	5050	5050	5050	5050	0
249	20250115	155600	508034370	5050	5050	5050	5050	0
250	20250115	155500	508034370	5050	5050	5050	5050	0
251	20250115	155400	508034370	5050	5050	5050	5050	0
252	20250115	155300	508034370	5050	5050	5050	5050	0
253	20250115	155200	508034370	5050	5050	5050	5050	0
254	20250115	155100	508034370	5050	5050	5050	5050	0
255	20250115	155000	508034370	5050	5050	5050	5050	0
256	20250115	154900	508034370	5050	5050	5050	5050	0
257	20250115	154800	508034370	5050	5050	5050	5050	0
258	20250115	154700	508034370	5050	5050	5050	5050	0
259	20250115	154600	508034370	5050	5050	5050	5050	0
260	20250115	154500	508034370	5050	5050	5050	5050	0
261	20250115	154400	508034370	5050	5050	5050	5050	0
262	20250115	154300	508034370	5050	5050	5050	5050	0
263	20250115	154200	508034370	5050	5050	5050	5050	0
264	20250115	154100	508034370	5050	5050	5050	5050	0
265	20250115	154000	508034370	5050	5050	5050	5050	0
266	20250115	153900	508034370	5050	5050	5050	5050	0
267	20250115	153800	508034370	5050	5050	5050	5050	0
268	20250115	153700	508034370	5050	5050	5050	5050	0
269	20250115	153600	508034370	5050	5050	5050	5050	0
270	20250115	153500	508034370	5050	5050	5050	5050	0
271	20250115	153400	508034370	5050	5050	5050	5050	0
272	20250115	153300	508034370	5050	5050	5050	5050	1831
273	20250115	153200	508034370	5050	5050	5050	5050	0
274	20250115	153100	508034370	5050	5050	5050	5050	0
275	20250115	153000	508034370	5050	5050	5050	5050	1831
276	20250115	152900	498787820	5060	5060	5060	5060	0
277	20250115	152800	498787820	5060	5060	5060	5060	0
278	20250115	152700	498787820	5060	5060	5060	5060	0
279	20250115	152600	498787820	5060	5060	5060	5060	0
280	20250115	152500	498787820	5060	5060	5060	5060	0
281	20250115	152400	498787820	5060	5060	5060	5060	0
282	20250115	152300	498787820	5060	5060	5060	5060	0
283	20250115	152200	498787820	5060	5060	5060	5060	0
284	20250115	152100	498787820	5060	5060	5060	5060	0
285	20250115	152000	498787820	5060	5060	5060	5060	0
286	20250115	151900	498787820	5060	5050	5060	5030	259
287	20250115	151800	497478110	5060	5030	5060	5020	500
288	20250115	151700	494960710	5040	5030	5040	5030	152
289	20250115	151600	494194680	5030	5030	5050	5020	205
290	20250115	151500	493163810	5050	5030	5060	5020	1152
291	20250115	151400	487375680	5040	5050	5050	5020	502
292	20250115	151300	484850650	5030	5030	5030	5030	0
293	20250115	151200	484850650	5030	5050	5050	5030	1807
294	20250115	151100	475753750	5040	5050	5050	5040	283
295	20250115	151000	474324910	5060	5060	5060	5060	86
296	20250115	150900	473889750	5060	5060	5060	5050	170
297	20250115	150800	473029750	5060	5060	5060	5060	254
298	20250115	150700	471744510	5060	5070	5070	5060	229
299	20250115	150600	470585380	5070	5070	5070	5060	204
300	20250115	150500	469551120	5070	5070	5070	5070	234
301	20250115	150400	468364740	5070	5070	5070	5070	207
302	20250115	150300	467315250	5070	5070	5070	5070	84
303	20250115	150200	466889370	5070	5070	5070	5070	202
304	20250115	150100	465865230	5070	5070	5080	5070	169
305	20250115	150000	465007200	5080	5070	5080	5070	320
306	20250115	145900	463384760	5070	5080	5080	5070	85
307	20250115	145800	462953030	5080	5070	5080	5070	214
308	20250115	145700	461866530	5070	5080	5080	5070	339
309	20250115	145600	460145890	5080	5080	5080	5070	201
310	20250115	145500	459125430	5080	5080	5080	5070	505
311	20250115	145400	456562610	5080	5070	5080	5070	295
312	20250115	145300	455066920	5070	5070	5070	5070	168
313	20250115	145200	454215160	5070	5070	5070	5070	115
314	20250115	145100	453632110	5060	5070	5070	5060	318
315	20250115	145000	452022210	5070	5070	5070	5060	202
316	20250115	144900	450998170	5070	5060	5070	5050	321
317	20250115	144800	449374030	5060	5060	5060	5050	106
318	20250115	144700	448837990	5060	5050	5060	5050	231
319	20250115	144600	447671400	5050	5060	5070	5040	1775
320	20250115	144500	438714650	5060	5080	5080	5060	235
321	20250115	144400	437522140	5080	5080	5080	5070	196
322	20250115	144300	436527990	5080	5080	5080	5070	173
323	20250115	144200	435649520	5080	5080	5080	5070	270
324	20250115	144100	434279560	5080	5070	5080	5070	74
325	20250115	144000	433904000	5070	5080	5080	5070	357
326	20250115	143900	432092660	5080	5080	5080	5070	195
327	20250115	143800	431102210	5080	5080	5080	5080	195
328	20250115	143700	430111610	5080	5080	5080	5080	77
329	20250115	143600	429720450	5080	5080	5080	5080	188
330	20250115	143500	428765410	5080	5080	5080	5080	234
331	20250115	143400	427576690	5080	5080	5080	5070	209
332	20250115	143300	426515010	5070	5070	5080	5070	85
333	20250115	143200	426083890	5070	5080	5080	5070	424
334	20250115	143100	423932710	5080	5070	5080	5070	249
335	20250115	143000	422669740	5080	5080	5080	5070	159
336	20250115	142900	421862480	5070	5080	5080	5070	225
337	20250115	142800	420720990	5080	5080	5080	5080	256
338	20250115	142700	419420510	5080	5070	5080	5070	200
339	20250115	142600	418404780	5080	5080	5080	5080	97
340	20250115	142500	417912020	5080	5080	5080	5080	182
341	20250115	142400	416987460	5080	5070	5080	5070	200
342	20250115	142300	415971600	5070	5080	5080	5060	640
343	20250115	142200	412725730	5080	5080	5080	5080	83
344	20250115	142100	412304090	5080	5080	5080	5080	237
345	20250115	142000	411100130	5080	5080	5080	5080	264
346	20250115	141900	409759010	5080	5080	5080	5080	165
347	20250115	141800	408920810	5080	5080	5080	5080	89
348	20250115	141700	408468690	5080	5080	5080	5080	236
349	20250115	141600	407269810	5080	5080	5080	5070	353
350	20250115	141500	405477050	5080	5080	5080	5080	87
351	20250115	141400	405035090	5080	5080	5080	5080	218
352	20250115	141300	403927650	5080	5080	5090	5070	261
353	20250115	141200	402601380	5080	5080	5090	5080	295
354	20250115	141100	401102680	5070	5080	5080	5070	155
355	20250115	141000	400316580	5080	5080	5080	5050	7557
356	20250115	140900	362091920	5090	5090	5090	5080	272
357	20250115	140800	360707680	5090	5070	5090	5070	1250
358	20250115	140700	354357540	5070	5100	5100	5060	6044
359	20250115	140600	323720420	5100	5100	5100	5100	222
360	20250115	140500	322588220	5100	5110	5110	5100	393
361	20250115	140400	320582420	5110	5110	5110	5110	101
362	20250115	140300	320066310	5110	5110	5110	5110	159
363	20250115	140200	319253820	5110	5100	5110	5100	115
364	20250115	140100	318666980	5100	5110	5110	5100	359
365	20250115	140000	316834230	5110	5110	5110	5110	85
366	20250115	135900	316399880	5110	5110	5110	5100	240
367	20250115	135800	315174250	5110	5110	5110	5100	511
368	20250115	135700	312566000	5110	5110	5110	5110	254
369	20250115	135600	311268060	5110	5110	5110	5110	96
370	20250115	135500	310777500	5110	5110	5110	5110	228
371	20250115	135400	309612420	5110	5110	5110	5100	283
372	20250115	135300	308166460	5110	5110	5110	5110	346
373	20250115	135200	306398400	5110	5110	5110	5110	315
374	20250115	135100	304788750	5110	5110	5110	5110	238
375	20250115	135000	303572570	5110	5110	5110	5110	190
376	20250115	134900	302601670	5110	5110	5110	5110	77
377	20250115	134800	302208200	5110	5100	5110	5100	196
378	20250115	134700	301208560	5100	5110	5110	5100	286
379	20250115	134600	299748240	5110	5110	5110	5110	197
380	20250115	134500	298741570	5110	5120	5120	5110	362
381	20250115	134400	296891670	5120	5120	5120	5120	217
382	20250115	134300	295780630	5120	5120	5120	5120	255
383	20250115	134200	294475030	5120	5120	5120	5120	100
384	20250115	134100	293963030	5120	5110	5120	5110	3311
385	20250115	134000	277032090	5110	5100	5110	5100	3331
386	20250115	133900	260035260	5100	5090	5100	5090	205
387	20250115	133800	258991260	5090	5090	5090	5090	105
388	20250115	133700	258456810	5090	5090	5090	5090	177
389	20250115	133600	257555880	5090	5090	5090	5090	1389
390	20250115	133500	250485870	5090	5090	5090	5080	2803
391	20250115	133400	236222100	5090	5080	5090	5080	1353
392	20250115	133300	229342800	5080	5070	5080	5070	143
393	20250115	133200	228616430	5080	5070	5080	5070	521
394	20250115	133100	225974470	5070	5070	5070	5070	128
395	20250115	133000	225325510	5070	5070	5070	5070	0
396	20250115	132900	225325510	5070	5070	5070	5070	145
397	20250115	132800	224590360	5070	5070	5070	5070	193
398	20250115	132700	223611850	5070	5070	5070	5070	109
399	20250115	132600	223059220	5070	5070	5070	5070	90
400	20250115	132500	222602920	5070	5070	5070	5070	109
401	20250115	132400	222050290	5070	5060	5070	5060	39
402	20250115	132300	221852840	5060	5070	5070	5060	226
403	20250115	132200	220709250	5060	5060	5060	5060	123
404	20250115	132100	220086870	5060	5060	5060	5060	105
405	20250115	132000	219555570	5060	5060	5060	5060	105
406	20250115	131900	219024270	5060	5060	5060	5060	0
407	20250115	131800	219024270	5060	5060	5060	5060	159
408	20250115	131700	218219730	5060	5060	5060	5060	105
409	20250115	131600	217688430	5060	5060	5060	5060	331
410	20250115	131500	216013570	5060	5060	5060	5060	0
411	20250115	131400	216013570	5060	5050	5060	5050	134
412	20250115	131300	215335810	5050	5050	5060	5050	387
413	20250115	131200	213380410	5050	5050	5050	5050	0
414	20250115	131100	213380410	5050	5050	5050	5050	7
415	20250115	131000	213345060	5050	5050	5050	5050	105
416	20250115	130900	212814810	5050	5050	5050	5050	162
417	20250115	130800	211996710	5050	5050	5050	5050	278
418	20250115	130700	210592810	5050	5050	5050	5050	570
419	20250115	130600	207714310	5050	5030	5050	5030	1634
420	20250115	130500	199476320	5040	5040	5040	5040	105
421	20250115	130400	198947120	5040	5040	5040	5040	1
422	20250115	130300	198942080	5040	5040	5040	5040	105
423	20250115	130200	198412880	5040	5040	5040	5040	105
424	20250115	130100	197883680	5040	5030	5040	5030	121
425	20250115	130000	197274190	5030	5030	5030	5030	26
426	20250115	125900	197143410	5030	5030	5030	5030	0
427	20250115	125800	197143410	5030	5030	5030	5030	0
428	20250115	125700	197143410	5030	5030	5030	5030	2
429	20250115	125600	197133350	5030	5040	5040	5030	162
430	20250115	125500	196317490	5040	5040	5040	5040	1
431	20250115	125400	196312450	5030	5030	5030	5030	111
432	20250115	125300	195754120	5040	5030	5040	5030	34
433	20250115	125200	195583090	5030	5030	5030	5030	83
434	20250115	125100	195165600	5040	5040	5040	5040	0
435	20250115	125000	195165600	5040	5040	5040	5040	0
436	20250115	124900	195165600	5040	5040	5040	5040	20
437	20250115	124800	195064800	5030	5030	5030	5030	0
438	20250115	124700	195064800	5030	5030	5030	5030	1
439	20250115	124600	195059770	5040	5030	5040	5020	120
440	20250115	124500	194456750	5030	5030	5030	5030	0
441	20250115	124400	194456750	5030	5030	5030	5030	0
442	20250115	124300	194456750	5030	5030	5030	5030	2
443	20250115	124200	194446690	5020	5020	5020	5020	7
444	20250115	124100	194411550	5030	5030	5030	5030	0
445	20250115	124000	194411550	5030	5030	5030	5030	0
446	20250115	123900	194411550	5030	5030	5030	5030	0
447	20250115	123800	194411550	5030	5030	5030	5030	0
448	20250115	123700	194411550	5030	5030	5030	5030	166
449	20250115	123600	193576570	5040	5030	5040	5030	3
450	20250115	123500	193561470	5030	5030	5040	5030	57
451	20250115	123400	193274720	5030	5030	5030	5030	57
452	20250115	123300	192988010	5030	5030	5030	5030	0
453	20250115	123200	192988010	5030	5030	5030	5030	81
454	20250115	123100	192580580	5030	5030	5030	5030	0
455	20250115	123000	192580580	5030	5030	5030	5030	0
456	20250115	122900	192580580	5030	5030	5030	5030	0
457	20250115	122800	192580580	5030	5030	5030	5030	53
458	20250115	122700	192313990	5030	5030	5030	5030	0
459	20250115	122600	192313990	5030	5030	5030	5030	2
460	20250115	122500	192303930	5030	5030	5030	5030	16
461	20250115	122400	192223450	5030	5030	5030	5020	83
462	20250115	122300	191805970	5030	5030	5030	5030	1
463	20250115	122200	191800940	5020	5020	5020	5020	24
464	20250115	122100	191680460	5020	5020	5020	5020	221
465	20250115	122000	190571040	5020	5020	5020	5020	0
466	20250115	121900	190571040	5020	5020	5020	5020	14
467	20250115	121800	190500760	5030	5030	5030	5030	5
468	20250115	121700	190475610	5030	5030	5030	5030	271
469	20250115	121600	189112480	5040	5040	5040	5040	0
470	20250115	121500	189112480	5040	5040	5040	5040	0
471	20250115	121400	189112480	5040	5030	5040	5030	66
472	20250115	121300	188779970	5040	5040	5040	5040	71
473	20250115	121200	188422130	5040	5040	5040	5040	0
474	20250115	121100	188422130	5040	5040	5040	5040	55
475	20250115	121000	188144930	5030	5030	5030	5030	0
476	20250115	120900	188144930	5030	5030	5030	5030	21
477	20250115	120800	188039300	5040	5040	5040	5040	64
478	20250115	120700	187716740	5040	5040	5040	5040	54
479	20250115	120600	187444580	5030	5030	5030	5030	1
480	20250115	120500	187439550	5030	5030	5030	5030	0
481	20250115	120400	187439550	5030	5030	5030	5030	100
482	20250115	120300	186936550	5040	5040	5040	5040	0
483	20250115	120200	186936550	5040	5040	5040	5040	58
484	20250115	120100	186644230	5040	5040	5040	5040	58
485	20250115	120000	186351910	5040	5040	5040	5040	55
486	20250115	115900	186074710	5040	5040	5040	5040	200
487	20250115	115800	185066710	5040	5040	5040	5040	54
488	20250115	115700	184794550	5040	5040	5040	5040	0
489	20250115	115600	184794550	5040	5040	5040	5040	0
490	20250115	115500	184794550	5040	5040	5040	5040	0
491	20250115	115400	184794550	5040	5040	5040	5040	56
492	20250115	115300	184512310	5040	5040	5040	5040	14
493	20250115	115200	184441750	5040	5040	5040	5040	0
494	20250115	115100	184441750	5040	5040	5040	5040	0
495	20250115	115000	184441750	5040	5040	5040	5040	0
496	20250115	114900	184441750	5040	5040	5040	5040	54
497	20250115	114800	184169590	5040	5040	5040	5040	0
498	20250115	114700	184169590	5040	5040	5040	5040	0
499	20250115	114600	184169590	5040	5040	5040	5040	54
500	20250115	114500	183897430	5030	5030	5030	5030	0
501	20250115	114400	183897430	5030	5030	5030	5030	0
502	20250115	114300	183897430	5030	5030	5030	5030	1
503	20250115	114200	183892400	5030	5030	5030	5030	0
504	20250115	114100	183892400	5030	5030	5030	5030	0
505	20250115	114000	183892400	5030	5030	5030	5030	2
506	20250115	113900	183882340	5030	5030	5030	5030	8
507	20250115	113800	183842100	5030	5040	5040	5030	159
508	20250115	113700	183041800	5030	5030	5030	5030	0
509	20250115	113600	183041800	5030	5030	5030	5030	41
510	20250115	113500	182835570	5030	5030	5030	5030	0
511	20250115	113400	182835570	5030	5030	5030	5030	78
512	20250115	113300	182443230	5020	5020	5020	5020	17
513	20250115	113200	182357890	5020	5020	5020	5020	0
514	20250115	113100	182357890	5020	5020	5020	5020	1
515	20250115	113000	182352870	5020	5020	5020	5020	36
516	20250115	112900	182172150	5020	5020	5020	5020	0
517	20250115	112800	182172150	5020	5020	5020	5020	273
518	20250115	112700	180801690	5030	5030	5030	5030	50
519	20250115	112600	180550190	5030	5030	5030	5030	149
520	20250115	112500	179800720	5030	5030	5040	5030	213
521	20250115	112400	178728100	5030	5030	5030	5030	2
522	20250115	112300	178718040	5030	5030	5030	5030	0
523	20250115	112200	178718040	5030	5030	5030	5030	55
524	20250115	112100	178441390	5030	5030	5030	5030	0
525	20250115	112000	178441390	5030	5030	5030	5030	0
526	20250115	111900	178441390	5030	5030	5030	5030	0
527	20250115	111800	178441390	5030	5030	5030	5030	54
528	20250115	111700	178169770	5020	5020	5020	5020	0
529	20250115	111600	178169770	5020	5020	5020	5020	427
530	20250115	111500	176026230	5010	5020	5020	5010	23
531	20250115	111400	175910960	5020	5020	5020	5020	0
532	20250115	111300	175910960	5020	5020	5020	5020	0
533	20250115	111200	175910960	5020	5020	5020	5020	0
534	20250115	111100	175910960	5020	5020	5020	5020	2
535	20250115	111000	175900920	5010	5010	5010	5010	412
536	20250115	110900	173836800	5020	5020	5020	5020	109
537	20250115	110800	173289620	5020	5020	5020	5020	0
538	20250115	110700	173289620	5020	5030	5030	5020	348
539	20250115	110600	171540920	5030	5030	5030	5030	0
540	20250115	110500	171540920	5030	5030	5030	5030	0
541	20250115	110400	171540920	5030	5030	5030	5030	0
542	20250115	110300	171540920	5030	5030	5030	5030	128
543	20250115	110200	170897080	5040	5030	5040	5020	77
544	20250115	110100	170509060	5040	5040	5040	5040	653
545	20250115	110000	167217940	5040	5040	5040	5040	0
546	20250115	105900	167217940	5040	5040	5040	5040	3296
547	20250115	105800	150606100	5040	5040	5040	5040	1660
548	20250115	105700	142239700	5040	5030	5040	5030	1886
549	20250115	105600	132739920	5030	5030	5030	5020	111
550	20250115	105500	132181610	5020	5030	5030	5020	55
551	20250115	105400	131904980	5020	5020	5020	5020	0
552	20250115	105300	131904980	5020	5020	5020	5020	1458
553	20250115	105200	124585820	5020	5020	5020	5020	0
554	20250115	105100	124585820	5020	5020	5020	5020	57
555	20250115	105000	124299680	5020	5020	5020	5020	0
556	20250115	104900	124299680	5020	5020	5020	5020	65
557	20250115	104800	123973380	5020	5020	5020	5020	0
558	20250115	104700	123973380	5020	5020	5020	5020	1
559	20250115	104600	123968360	5010	5010	5010	5010	200
560	20250115	104500	122966360	5020	5020	5020	5020	54
561	20250115	104400	122695280	5020	5020	5020	5020	0
562	20250115	104300	122695280	5020	5020	5020	5020	55
563	20250115	104200	122419180	5020	5020	5020	5020	66
564	20250115	104100	122087860	5020	5020	5020	5020	56
565	20250115	104000	121806740	5020	5020	5020	5020	0
566	20250115	103900	121806740	5020	5020	5020	5020	223
567	20250115	103800	120687280	5020	5020	5020	5020	55
568	20250115	103700	120411180	5010	5010	5010	5010	0
569	20250115	103600	120411180	5010	5010	5010	5010	0
570	20250115	103500	120411180	5010	5010	5010	5010	22
571	20250115	103400	120300960	5010	5010	5010	5010	200
572	20250115	103300	119298960	5010	5010	5010	5010	0
573	20250115	103200	119298960	5010	5010	5020	5010	92
574	20250115	103100	118838020	5010	5010	5010	5010	72
575	20250115	103000	118477300	5020	5020	5020	5020	57
576	20250115	102900	118191160	5020	5020	5020	5020	19
577	20250115	102800	118095780	5000	5000	5000	5000	0
578	20250115	102700	118095780	5000	5010	5010	5000	500
579	20250115	102600	115592120	5020	5020	5020	5020	300
580	20250115	102500	114086120	5020	5020	5020	5020	0
581	20250115	102400	114086120	5020	5020	5020	5020	60
582	20250115	102300	113784920	5020	5020	5020	5020	0
583	20250115	102200	113784920	5020	5020	5020	5020	0
584	20250115	102100	113784920	5020	5020	5020	5020	0
585	20250115	102000	113784920	5020	5020	5020	5020	0
586	20250115	101900	113784920	5020	5020	5020	5020	79
587	20250115	101800	113388340	5020	5020	5020	5020	50
588	20250115	101700	113137340	5030	5030	5030	5030	0
589	20250115	101600	113137340	5030	5030	5030	5030	57
590	20250115	101500	112850630	5030	5030	5030	5030	0
591	20250115	101400	112850630	5030	5020	5030	5020	61
592	20250115	101300	112544360	5020	5020	5020	5020	25
593	20250115	101200	112418860	5020	5020	5020	5020	0
594	20250115	101100	112418860	5020	5020	5020	5020	58
595	20250115	101000	112127700	5020	5020	5020	5020	110
596	20250115	100900	111575500	5020	5020	5020	5020	55
597	20250115	100800	111299400	5020	5020	5020	5020	0
598	20250115	100700	111299400	5020	5010	5020	5010	144
599	20250115	100600	110576540	5020	5020	5020	5020	53
600	20250115	100500	110310480	5020	5010	5020	5010	67
601	20250115	100400	109974220	5010	5020	5020	5000	68
602	20250115	100300	109632940	5010	5010	5010	5010	353
603	20250115	100200	107864410	5000	5000	5000	5000	607
604	20250115	100100	104829410	5000	5020	5020	5000	5012
605	20250115	100000	79760370	5030	5030	5030	5030	713
606	20250115	095900	76173980	5030	5030	5030	5030	130
607	20250115	095800	75520080	5030	5030	5030	5030	118
608	20250115	095700	74926540	5030	5030	5030	5030	170
609	20250115	095600	74071440	5030	5030	5030	5030	114
610	20250115	095500	73498020	5030	5030	5030	5030	5
611	20250115	095400	73472870	5030	5030	5030	5030	113
612	20250115	095300	72904480	5030	5030	5030	5030	0
613	20250115	095200	72904480	5030	5030	5030	5030	57
614	20250115	095100	72617770	5030	5030	5030	5030	58
615	20250115	095000	72326030	5030	5030	5030	5030	1
616	20250115	094900	72321000	5020	5020	5020	5020	0
617	20250115	094800	72321000	5020	5020	5020	5020	319
618	20250115	094700	70719620	5020	5020	5020	5020	200
619	20250115	094600	69715620	5020	5020	5020	5020	0
620	20250115	094500	69715620	5020	5010	5020	5010	362
621	20250115	094400	67901420	5010	5010	5010	5010	2
622	20250115	094300	67891400	5010	5010	5010	5010	0
623	20250115	094200	67891400	5010	5010	5010	5010	9
624	20250115	094100	67846310	5010	5010	5010	5010	371
625	20250115	094000	65987600	5000	5020	5020	5000	5563
626	20250115	093900	38166870	5030	5030	5030	5030	55
627	20250115	093800	37890220	5030	5020	5030	5020	66
628	20250115	093700	37558330	5020	5020	5020	5020	71
629	20250115	093600	37201910	5020	5020	5020	5020	54
630	20250115	093500	36930830	5020	5020	5020	5020	114
631	20250115	093400	36358550	5020	5020	5020	5020	0
632	20250115	093300	36358550	5020	5020	5020	5020	0
633	20250115	093200	36358550	5020	5020	5020	5020	65
634	20250115	093100	36032250	5020	5020	5020	5020	0
635	20250115	093000	36032250	5020	5020	5020	5020	1
636	20250115	092900	36027230	5020	5010	5020	5010	56
637	20250115	092800	35746120	5010	5010	5010	5010	41
638	20250115	092700	35540710	5010	5010	5010	5010	172
639	20250115	092600	34678990	5010	5010	5010	5010	2
640	20250115	092500	34668970	5000	5000	5000	5000	588
641	20250115	092400	31728970	5000	5010	5010	5000	5635
642	20250115	092300	3550040	5020	5020	5020	5020	2
643	20250115	092200	3540000	5020	5020	5020	5020	0
644	20250115	092100	3540000	5020	5020	5020	5020	0
645	20250115	092000	3540000	5020	5020	5020	5020	2
646	20250115	091900	3529960	5010	5010	5020	5010	416
647	20250115	091800	1445790	5010	5010	5010	5010	0
648	20250115	091700	1445790	5010	5020	5020	5010	183
649	20250115	091600	527540	5030	5030	5030	5030	0
650	20250115	091500	527540	5030	5030	5030	5030	0
651	20250115	091400	527540	5030	5030	5030	5030	0
652	20250115	091300	527540	5030	5030	5030	5030	3
653	20250115	091200	512450	5030	5030	5030	5030	0
654	20250115	091100	512450	5030	5030	5030	5030	0
655	20250115	091000	512450	5030	5030	5030	5030	0
656	20250115	090900	512450	5030	5030	5030	5030	0
657	20250115	090800	512450	5030	5030	5030	5030	0
658	20250115	090700	512450	5030	5030	5030	5030	0
659	20250115	090600	512450	5030	5020	5030	5020	5
660	20250115	090500	487310	5030	5020	5030	5020	20
661	20250115	090400	386830	5020	5020	5020	5020	15
662	20250115	090300	311530	5020	5020	5020	5020	0
663	20250115	090200	311530	5020	5020	5020	5020	0
664	20250115	090100	311530	5020	5030	5030	5020	5
665	20250115	090000	286410	5020	5030	5030	5020	57