KissMeData/142210/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202600	466943420	5290	5290	5290	5290	2832
3	20250109	202500	466943420	5290	5290	5290	5290	0
4	20250109	202400	466943420	5290	5290	5290	5290	0
5	20250109	202300	466943420	5290	5290	5290	5290	0
6	20250109	202200	466943420	5290	5290	5290	5290	0
7	20250109	202100	466943420	5290	5290	5290	5290	0
8	20250109	202000	466943420	5290	5290	5290	5290	0
9	20250109	201900	466943420	5290	5290	5290	5290	0
10	20250109	201800	466943420	5290	5290	5290	5290	0
11	20250109	201700	466943420	5290	5290	5290	5290	0
12	20250109	201600	466943420	5290	5290	5290	5290	0
13	20250109	201500	466943420	5290	5290	5290	5290	0
14	20250109	201400	466943420	5290	5290	5290	5290	0
15	20250109	201300	466943420	5290	5290	5290	5290	0
16	20250109	201200	466943420	5290	5290	5290	5290	0
17	20250109	201100	466943420	5290	5290	5290	5290	0
18	20250109	201000	466943420	5290	5290	5290	5290	0
19	20250109	200900	466943420	5290	5290	5290	5290	0
20	20250109	200800	466943420	5290	5290	5290	5290	0
21	20250109	200700	466943420	5290	5290	5290	5290	0
22	20250109	200600	466943420	5290	5290	5290	5290	0
23	20250109	200500	466943420	5290	5290	5290	5290	0
24	20250109	200400	466943420	5290	5290	5290	5290	0
25	20250109	200300	466943420	5290	5290	5290	5290	0
26	20250109	200200	466943420	5290	5290	5290	5290	0
27	20250109	200100	466943420	5290	5290	5290	5290	0
28	20250109	200000	466943420	5290	5290	5290	5290	0
29	20250109	195900	466943420	5290	5290	5290	5290	0
30	20250109	195800	466943420	5290	5290	5290	5290	0
31	20250109	195700	466943420	5290	5290	5290	5290	0
32	20250109	195600	466943420	5290	5290	5290	5290	2832
33	20250109	195500	466943420	5290	5290	5290	5290	0
34	20250109	195400	466943420	5290	5290	5290	5290	0
35	20250109	195300	466943420	5290	5290	5290	5290	0
36	20250109	195200	466943420	5290	5290	5290	5290	0
37	20250109	195100	466943420	5290	5290	5290	5290	0
38	20250109	195000	466943420	5290	5290	5290	5290	0
39	20250109	194900	466943420	5290	5290	5290	5290	0
40	20250109	194800	466943420	5290	5290	5290	5290	0
41	20250109	194700	466943420	5290	5290	5290	5290	0
42	20250109	194600	466943420	5290	5290	5290	5290	0
43	20250109	194500	466943420	5290	5290	5290	5290	0
44	20250109	194400	466943420	5290	5290	5290	5290	0
45	20250109	194300	466943420	5290	5290	5290	5290	0
46	20250109	194200	466943420	5290	5290	5290	5290	0
47	20250109	194100	466943420	5290	5290	5290	5290	0
48	20250109	194000	466943420	5290	5290	5290	5290	0
49	20250109	193900	466943420	5290	5290	5290	5290	0
50	20250109	193800	466943420	5290	5290	5290	5290	0
51	20250109	193700	466943420	5290	5290	5290	5290	0
52	20250109	193600	466943420	5290	5290	5290	5290	0
53	20250109	193500	466943420	5290	5290	5290	5290	0
54	20250109	193400	466943420	5290	5290	5290	5290	0
55	20250109	193300	466943420	5290	5290	5290	5290	0
56	20250109	193200	466943420	5290	5290	5290	5290	0
57	20250109	193100	466943420	5290	5290	5290	5290	0
58	20250109	193000	466943420	5290	5290	5290	5290	0
59	20250109	192900	466943420	5290	5290	5290	5290	0
60	20250109	192800	466943420	5290	5290	5290	5290	0
61	20250109	192700	466943420	5290	5290	5290	5290	0
62	20250109	192600	466943420	5290	5290	5290	5290	2832
63	20250109	192500	466943420	5290	5290	5290	5290	0
64	20250109	192400	466943420	5290	5290	5290	5290	0
65	20250109	192300	466943420	5290	5290	5290	5290	0
66	20250109	192200	466943420	5290	5290	5290	5290	0
67	20250109	192100	466943420	5290	5290	5290	5290	0
68	20250109	192000	466943420	5290	5290	5290	5290	0
69	20250109	191900	466943420	5290	5290	5290	5290	0
70	20250109	191800	466943420	5290	5290	5290	5290	0
71	20250109	191700	466943420	5290	5290	5290	5290	0
72	20250109	191600	466943420	5290	5290	5290	5290	0
73	20250109	191500	466943420	5290	5290	5290	5290	0
74	20250109	191400	466943420	5290	5290	5290	5290	0
75	20250109	191300	466943420	5290	5290	5290	5290	0
76	20250109	191200	466943420	5290	5290	5290	5290	0
77	20250109	191100	466943420	5290	5290	5290	5290	0
78	20250109	191000	466943420	5290	5290	5290	5290	0
79	20250109	190900	466943420	5290	5290	5290	5290	0
80	20250109	190800	466943420	5290	5290	5290	5290	0
81	20250109	190700	466943420	5290	5290	5290	5290	0
82	20250109	190600	466943420	5290	5290	5290	5290	0
83	20250109	190500	466943420	5290	5290	5290	5290	0
84	20250109	190400	466943420	5290	5290	5290	5290	0
85	20250109	190300	466943420	5290	5290	5290	5290	0
86	20250109	190200	466943420	5290	5290	5290	5290	0
87	20250109	190100	466943420	5290	5290	5290	5290	0
88	20250109	190000	466943420	5290	5290	5290	5290	0
89	20250109	185900	466943420	5290	5290	5290	5290	0
90	20250109	185800	466943420	5290	5290	5290	5290	0
91	20250109	185700	466943420	5290	5290	5290	5290	0
92	20250109	185600	466943420	5290	5290	5290	5290	2832
93	20250109	185500	466943420	5290	5290	5290	5290	0
94	20250109	185400	466943420	5290	5290	5290	5290	0
95	20250109	185300	466943420	5290	5290	5290	5290	0
96	20250109	185200	466943420	5290	5290	5290	5290	0
97	20250109	185100	466943420	5290	5290	5290	5290	0
98	20250109	185000	466943420	5290	5290	5290	5290	0
99	20250109	184900	466943420	5290	5290	5290	5290	0
100	20250109	184800	466943420	5290	5290	5290	5290	0
101	20250109	184700	466943420	5290	5290	5290	5290	0
102	20250109	184600	466943420	5290	5290	5290	5290	0
103	20250109	184500	466943420	5290	5290	5290	5290	0
104	20250109	184400	466943420	5290	5290	5290	5290	0
105	20250109	184300	466943420	5290	5290	5290	5290	0
106	20250109	184200	466943420	5290	5290	5290	5290	0
107	20250109	184100	466943420	5290	5290	5290	5290	0
108	20250109	184000	466943420	5290	5290	5290	5290	0
109	20250109	183900	466943420	5290	5290	5290	5290	0
110	20250109	183800	466943420	5290	5290	5290	5290	0
111	20250109	183700	466943420	5290	5290	5290	5290	0
112	20250109	183600	466943420	5290	5290	5290	5290	0
113	20250109	183500	466943420	5290	5290	5290	5290	0
114	20250109	183400	466943420	5290	5290	5290	5290	0
115	20250109	183300	466943420	5290	5290	5290	5290	0
116	20250109	183200	466943420	5290	5290	5290	5290	0
117	20250109	183100	466943420	5290	5290	5290	5290	0
118	20250109	183000	466943420	5290	5290	5290	5290	0
119	20250109	182900	466943420	5290	5290	5290	5290	0
120	20250109	182800	466943420	5290	5290	5290	5290	0
121	20250109	182700	466943420	5290	5290	5290	5290	0
122	20250109	182600	466943420	5290	5290	5290	5290	2832
123	20250109	182500	466943420	5290	5290	5290	5290	0
124	20250109	182400	466943420	5290	5290	5290	5290	0
125	20250109	182300	466943420	5290	5290	5290	5290	0
126	20250109	182200	466943420	5290	5290	5290	5290	0
127	20250109	182100	466943420	5290	5290	5290	5290	0
128	20250109	182000	466943420	5290	5290	5290	5290	0
129	20250109	181900	466943420	5290	5290	5290	5290	0
130	20250109	181800	466943420	5290	5290	5290	5290	0
131	20250109	181700	466943420	5290	5290	5290	5290	0
132	20250109	181600	466943420	5290	5290	5290	5290	0
133	20250109	181500	466943420	5290	5290	5290	5290	0
134	20250109	181400	466943420	5290	5290	5290	5290	0
135	20250109	181300	466943420	5290	5290	5290	5290	0
136	20250109	181200	466943420	5290	5290	5290	5290	0
137	20250109	181100	466943420	5290	5290	5290	5290	0
138	20250109	181000	466943420	5290	5290	5290	5290	0
139	20250109	180900	466943420	5290	5290	5290	5290	0
140	20250109	180800	466943420	5290	5290	5290	5290	0
141	20250109	180700	466943420	5290	5290	5290	5290	0
142	20250109	180600	466943420	5290	5290	5290	5290	0
143	20250109	180500	466943420	5290	5290	5290	5290	0
144	20250109	180400	466943420	5290	5290	5290	5290	0
145	20250109	180300	466943420	5290	5290	5290	5290	0
146	20250109	180200	466943420	5290	5290	5290	5290	0
147	20250109	180100	466943420	5290	5290	5290	5290	0
148	20250109	180000	466943420	5290	5290	5290	5290	0
149	20250109	175900	466943420	5290	5290	5290	5290	0
150	20250109	175800	466943420	5290	5290	5290	5290	0
151	20250109	175700	466943420	5290	5290	5290	5290	0
152	20250109	175600	466943420	5290	5290	5290	5290	2832
153	20250109	175500	466943420	5290	5290	5290	5290	0
154	20250109	175400	466943420	5290	5290	5290	5290	0
155	20250109	175300	466943420	5290	5290	5290	5290	0
156	20250109	175200	466943420	5290	5290	5290	5290	0
157	20250109	175100	466943420	5290	5290	5290	5290	0
158	20250109	175000	466943420	5290	5290	5290	5290	0
159	20250109	174900	466943420	5290	5290	5290	5290	0
160	20250109	174800	466943420	5290	5290	5290	5290	0
161	20250109	174700	466943420	5290	5290	5290	5290	0
162	20250109	174600	466943420	5290	5290	5290	5290	0
163	20250109	174500	466943420	5290	5290	5290	5290	0
164	20250109	174400	466943420	5290	5290	5290	5290	0
165	20250109	174300	466943420	5290	5290	5290	5290	0
166	20250109	174200	466943420	5290	5290	5290	5290	0
167	20250109	174100	466943420	5290	5290	5290	5290	0
168	20250109	174000	466943420	5290	5290	5290	5290	0
169	20250109	173900	466943420	5290	5290	5290	5290	0
170	20250109	173800	466943420	5290	5290	5290	5290	0
171	20250109	173700	466943420	5290	5290	5290	5290	0
172	20250109	173600	466943420	5290	5290	5290	5290	0
173	20250109	173500	466943420	5290	5290	5290	5290	0
174	20250109	173400	466943420	5290	5290	5290	5290	0
175	20250109	173300	466943420	5290	5290	5290	5290	0
176	20250109	173200	466943420	5290	5290	5290	5290	0
177	20250109	173100	466943420	5290	5290	5290	5290	0
178	20250109	173000	466943420	5290	5290	5290	5290	0
179	20250109	172900	466943420	5290	5290	5290	5290	0
180	20250109	172800	466943420	5290	5290	5290	5290	0
181	20250109	172700	466943420	5290	5290	5290	5290	0
182	20250109	172600	466943420	5290	5290	5290	5290	2832
183	20250109	172500	466943420	5290	5290	5290	5290	0
184	20250109	172400	466943420	5290	5290	5290	5290	0
185	20250109	172300	466943420	5290	5290	5290	5290	0
186	20250109	172200	466943420	5290	5290	5290	5290	0
187	20250109	172100	466943420	5290	5290	5290	5290	0
188	20250109	172000	466943420	5290	5290	5290	5290	0
189	20250109	171900	466943420	5290	5290	5290	5290	0
190	20250109	171800	466943420	5290	5290	5290	5290	0
191	20250109	171700	466943420	5290	5290	5290	5290	0
192	20250109	171600	466943420	5290	5290	5290	5290	0
193	20250109	171500	466943420	5290	5290	5290	5290	0
194	20250109	171400	466943420	5290	5290	5290	5290	0
195	20250109	171300	466943420	5290	5290	5290	5290	0
196	20250109	171200	466943420	5290	5290	5290	5290	0
197	20250109	171100	466943420	5290	5290	5290	5290	0
198	20250109	171000	466943420	5290	5290	5290	5290	0
199	20250109	170900	466943420	5290	5290	5290	5290	0
200	20250109	170800	466943420	5290	5290	5290	5290	0
201	20250109	170700	466943420	5290	5290	5290	5290	0
202	20250109	170600	466943420	5290	5290	5290	5290	0
203	20250109	170500	466943420	5290	5290	5290	5290	0
204	20250109	170400	466943420	5290	5290	5290	5290	0
205	20250109	170300	466943420	5290	5290	5290	5290	0
206	20250109	170200	466943420	5290	5290	5290	5290	0
207	20250109	170100	466943420	5290	5290	5290	5290	0
208	20250109	170000	466943420	5290	5290	5290	5290	0
209	20250109	165900	466943420	5290	5290	5290	5290	0
210	20250109	165800	466943420	5290	5290	5290	5290	0
211	20250109	165700	466943420	5290	5290	5290	5290	0
212	20250109	165600	466943420	5290	5290	5290	5290	2832
213	20250109	165500	466943420	5290	5290	5290	5290	0
214	20250109	165400	466943420	5290	5290	5290	5290	0
215	20250109	165300	466943420	5290	5290	5290	5290	0
216	20250109	165200	466943420	5290	5290	5290	5290	0
217	20250109	165100	466943420	5290	5290	5290	5290	0
218	20250109	165000	466943420	5290	5290	5290	5290	0
219	20250109	164900	466943420	5290	5290	5290	5290	0
220	20250109	164800	466943420	5290	5290	5290	5290	0
221	20250109	164700	466943420	5290	5290	5290	5290	0
222	20250109	164600	466943420	5290	5290	5290	5290	0
223	20250109	164500	466943420	5290	5290	5290	5290	0
224	20250109	164400	466943420	5290	5290	5290	5290	0
225	20250109	164300	466943420	5290	5290	5290	5290	0
226	20250109	164200	466943420	5290	5290	5290	5290	0
227	20250109	164100	466943420	5290	5290	5290	5290	0
228	20250109	164000	466943420	5290	5290	5290	5290	0
229	20250109	163900	466943420	5290	5290	5290	5290	0
230	20250109	163800	466943420	5290	5290	5290	5290	0
231	20250109	163700	466943420	5290	5290	5290	5290	0
232	20250109	163600	466943420	5290	5290	5290	5290	0
233	20250109	163500	466943420	5290	5290	5290	5290	0
234	20250109	163400	466943420	5290	5290	5290	5290	0
235	20250109	163300	466943420	5290	5290	5290	5290	0
236	20250109	163200	466943420	5290	5290	5290	5290	0
237	20250109	163100	466943420	5290	5290	5290	5290	0
238	20250109	163000	466943420	5290	5290	5290	5290	0
239	20250109	162900	466943420	5290	5290	5290	5290	0
240	20250109	162800	466943420	5290	5290	5290	5290	0
241	20250109	162700	466943420	5290	5290	5290	5290	0
242	20250109	162600	466943420	5290	5290	5290	5290	2832
243	20250109	162500	466943420	5290	5290	5290	5290	0
244	20250109	162400	466943420	5290	5290	5290	5290	0
245	20250109	162300	466943420	5290	5290	5290	5290	0
246	20250109	162200	466943420	5290	5290	5290	5290	0
247	20250109	162100	466943420	5290	5290	5290	5290	0
248	20250109	162000	466943420	5290	5290	5290	5290	0
249	20250109	161900	466943420	5290	5290	5290	5290	0
250	20250109	161800	466943420	5290	5290	5290	5290	0
251	20250109	161700	466943420	5290	5290	5290	5290	0
252	20250109	161600	466943420	5290	5290	5290	5290	0
253	20250109	161500	466943420	5290	5290	5290	5290	0
254	20250109	161400	466943420	5290	5290	5290	5290	0
255	20250109	161300	466943420	5290	5290	5290	5290	0
256	20250109	161200	466943420	5290	5290	5290	5290	0
257	20250109	161100	466943420	5290	5290	5290	5290	0
258	20250109	161000	466943420	5290	5290	5290	5290	0
259	20250109	160900	466943420	5290	5290	5290	5290	0
260	20250109	160800	466943420	5290	5290	5290	5290	0
261	20250109	160700	466943420	5290	5290	5290	5290	0
262	20250109	160600	466943420	5290	5290	5290	5290	0
263	20250109	160500	466943420	5290	5290	5290	5290	0
264	20250109	160400	466943420	5290	5290	5290	5290	0
265	20250109	160300	466943420	5290	5290	5290	5290	0
266	20250109	160200	466943420	5290	5290	5290	5290	0
267	20250109	160100	466943420	5290	5290	5290	5290	0
268	20250109	160000	466943420	5290	5290	5290	5290	0
269	20250109	155900	466943420	5290	5290	5290	5290	0
270	20250109	155800	466943420	5290	5290	5290	5290	0
271	20250109	155700	466943420	5290	5290	5290	5290	0
272	20250109	155600	466943420	5290	5290	5290	5290	2832
273	20250109	155500	466943420	5290	5290	5290	5290	0
274	20250109	155400	466943420	5290	5290	5290	5290	0
275	20250109	155300	466943420	5290	5290	5290	5290	0
276	20250109	155200	466943420	5290	5290	5290	5290	0
277	20250109	155100	466943420	5290	5290	5290	5290	0
278	20250109	155000	466943420	5290	5290	5290	5290	0
279	20250109	154900	466943420	5290	5290	5290	5290	0
280	20250109	154800	466943420	5290	5290	5290	5290	0
281	20250109	154700	466943420	5290	5290	5290	5290	0
282	20250109	154600	466943420	5290	5290	5290	5290	0
283	20250109	154500	466943420	5290	5290	5290	5290	0
284	20250109	154400	466943420	5290	5290	5290	5290	0
285	20250109	154300	466943420	5290	5290	5290	5290	0
286	20250109	154200	466943420	5290	5290	5290	5290	0
287	20250109	154100	466943420	5290	5290	5290	5290	0
288	20250109	154000	466943420	5290	5290	5290	5290	0
289	20250109	153900	466943420	5290	5290	5290	5290	0
290	20250109	153800	466943420	5290	5290	5290	5290	0
291	20250109	153700	466943420	5290	5290	5290	5290	0
292	20250109	153600	466943420	5290	5290	5290	5290	0
293	20250109	153500	466943420	5290	5290	5290	5290	0
294	20250109	153400	466943420	5290	5290	5290	5290	0
295	20250109	153300	466943420	5290	5290	5290	5290	0
296	20250109	153200	466943420	5290	5290	5290	5290	0
297	20250109	153100	466943420	5290	5290	5290	5290	0
298	20250109	153000	466943420	5290	5290	5290	5290	2832
299	20250109	152900	451962140	5300	5300	5300	5300	0
300	20250109	152800	451962140	5300	5300	5300	5300	0
301	20250109	152700	451962140	5300	5300	5300	5300	0
302	20250109	152600	451962140	5300	5300	5300	5300	0
303	20250109	152500	451962140	5300	5300	5300	5300	0
304	20250109	152400	451962140	5300	5300	5300	5300	0
305	20250109	152300	451962140	5300	5300	5300	5300	0
306	20250109	152200	451962140	5300	5300	5300	5300	0
307	20250109	152100	451962140	5300	5300	5300	5300	0
308	20250109	152000	451962140	5300	5300	5300	5300	0
309	20250109	151900	451962140	5300	5300	5310	5300	932
310	20250109	151800	447022290	5300	5310	5320	5300	1233
311	20250109	151700	440475300	5310	5310	5310	5310	718
312	20250109	151600	436662720	5310	5310	5310	5310	1
313	20250109	151500	436657410	5320	5310	5320	5300	321
314	20250109	151400	434954040	5320	5320	5320	5320	0
315	20250109	151300	434954040	5320	5320	5320	5310	136
316	20250109	151200	434231520	5320	5330	5330	5320	11
317	20250109	151100	434172900	5330	5330	5330	5320	110
318	20250109	151000	433586620	5330	5330	5330	5310	328
319	20250109	150900	431844620	5320	5320	5320	5320	398
320	20250109	150800	429727260	5330	5330	5330	5330	2
321	20250109	150700	429716600	5300	5320	5330	5300	348
322	20250109	150600	427870910	5330	5310	5330	5310	3
323	20250109	150500	427854940	5330	5320	5330	5320	304
324	20250109	150400	426237620	5320	5320	5320	5320	200
325	20250109	150300	425173620	5320	5310	5320	5310	3
326	20250109	150200	425157670	5330	5320	5330	5320	1002
327	20250109	150100	419827010	5320	5310	5320	5300	389
328	20250109	150000	417764130	5310	5330	5330	5310	296
329	20250109	145900	416186470	5330	5330	5330	5330	1
330	20250109	145800	416181140	5330	5300	5330	5300	213
331	20250109	145700	415052180	5300	5290	5300	5290	52
332	20250109	145600	414777080	5290	5290	5290	5280	104
333	20250109	145500	414227740	5290	5290	5290	5290	23
334	20250109	145400	414106070	5290	5280	5290	5280	770
335	20250109	145300	410032950	5280	5280	5280	5280	363
336	20250109	145200	408116310	5280	5280	5280	5280	4
337	20250109	145100	408095190	5280	5280	5280	5280	12
338	20250109	145000	408031830	5280	5280	5280	5280	0
339	20250109	144900	408031830	5280	5280	5280	5260	80
340	20250109	144800	407610230	5290	5290	5290	5290	0
341	20250109	144700	407610230	5290	5290	5290	5290	0
342	20250109	144600	407610230	5290	5290	5290	5290	0
343	20250109	144500	407610230	5290	5290	5290	5290	0
344	20250109	144400	407610230	5290	5290	5290	5290	0
345	20250109	144300	407610230	5290	5290	5290	5290	0
346	20250109	144200	407610230	5290	5270	5290	5270	179
347	20250109	144100	406665320	5280	5290	5290	5280	1630
348	20250109	144000	398058420	5290	5290	5300	5290	58
349	20250109	143900	397751580	5300	5290	5300	5290	65
350	20250109	143800	397407670	5290	5290	5290	5290	20
351	20250109	143700	397301870	5290	5290	5290	5290	70
352	20250109	143600	396931570	5300	5300	5300	5300	0
353	20250109	143500	396931570	5300	5300	5300	5300	0
354	20250109	143400	396931570	5300	5290	5300	5290	10
355	20250109	143300	396878620	5290	5290	5300	5290	246
356	20250109	143200	395577170	5300	5300	5300	5300	2
357	20250109	143100	395566570	5290	5300	5300	5290	893
358	20250109	143000	390840070	5340	5300	5340	5300	98
359	20250109	142900	390320590	5360	5360	5360	5360	0
360	20250109	142800	390320590	5360	5320	5370	5320	1218
361	20250109	142700	383814120	5320	5320	5320	5320	0
362	20250109	142600	383814120	5320	5320	5320	5320	20
363	20250109	142500	383707720	5320	5300	5320	5300	1019
364	20250109	142400	378296930	5300	5300	5300	5300	300
365	20250109	142300	376706930	5300	5300	5300	5300	0
366	20250109	142200	376706930	5300	5300	5300	5300	0
367	20250109	142100	376706930	5300	5300	5300	5300	0
368	20250109	142000	376706930	5300	5300	5300	5300	0
369	20250109	141900	376706930	5300	5280	5300	5260	4429
370	20250109	141800	353369280	5300	5290	5300	5290	353
371	20250109	141700	351501890	5310	5310	5310	5310	0
372	20250109	141600	351501890	5310	5310	5310	5310	0
373	20250109	141500	351501890	5310	5300	5310	5300	252
374	20250109	141400	350166270	5320	5320	5320	5300	10
375	20250109	141300	350113170	5300	5300	5320	5300	1361
376	20250109	141200	342899470	5310	5340	5340	5310	340
377	20250109	141100	341088770	5340	5310	5340	5300	1412
378	20250109	141000	333560990	5340	5310	5340	5310	22
379	20250109	140900	333444110	5340	5320	5340	5310	1545
380	20250109	140800	325195300	5330	5300	5350	5300	2414
381	20250109	140700	312321420	5300	5300	5300	5300	0
382	20250109	140600	312321420	5300	5290	5300	5290	6
383	20250109	140500	312289670	5300	5250	5300	5250	12506
384	20250109	140400	246305380	5250	5230	5250	5230	2215
385	20250109	140300	234688320	5230	5230	5230	5230	20
386	20250109	140200	234583720	5240	5240	5240	5240	0
387	20250109	140100	234583720	5240	5240	5240	5240	0
388	20250109	140000	234583720	5240	5240	5240	5240	1
389	20250109	135900	234578480	5250	5250	5250	5250	0
390	20250109	135800	234578480	5250	5250	5250	5250	0
391	20250109	135700	234578480	5250	5250	5250	5250	0
392	20250109	135600	234578480	5250	5250	5250	5250	0
393	20250109	135500	234578480	5250	5240	5250	5240	6
394	20250109	135400	234546990	5250	5250	5250	5250	0
395	20250109	135300	234546990	5250	5250	5250	5250	0
396	20250109	135200	234546990	5250	5250	5250	5250	0
397	20250109	135100	234546990	5250	5250	5250	5250	0
398	20250109	135000	234546990	5250	5250	5250	5250	0
399	20250109	134900	234546990	5250	5240	5250	5240	96
400	20250109	134800	234043940	5230	5240	5240	5230	8
401	20250109	134700	234002050	5230	5230	5230	5230	40
402	20250109	134600	233792850	5250	5250	5250	5250	0
403	20250109	134500	233792850	5250	5250	5250	5250	0
404	20250109	134400	233792850	5250	5250	5250	5250	0
405	20250109	134300	233792850	5250	5250	5250	5250	0
406	20250109	134200	233792850	5250	5250	5250	5250	0
407	20250109	134100	233792850	5250	5250	5250	5250	0
408	20250109	134000	233792850	5250	5250	5250	5250	0
409	20250109	133900	233792850	5250	5250	5250	5250	0
410	20250109	133800	233792850	5250	5250	5250	5250	0
411	20250109	133700	233792850	5250	5250	5250	5250	0
412	20250109	133600	233792850	5250	5250	5250	5250	0
413	20250109	133500	233792850	5250	5250	5250	5250	0
414	20250109	133400	233792850	5250	5250	5250	5250	0
415	20250109	133300	233792850	5250	5220	5250	5220	1684
416	20250109	133200	225002340	5220	5220	5220	5220	10
417	20250109	133100	224950140	5230	5230	5230	5230	0
418	20250109	133000	224950140	5230	5230	5230	5230	0
419	20250109	132900	224950140	5230	5240	5240	5230	714
420	20250109	132800	221210780	5250	5250	5250	5250	0
421	20250109	132700	221210780	5250	5250	5250	5250	0
422	20250109	132600	221210780	5250	5250	5250	5250	0
423	20250109	132500	221210780	5250	5250	5250	5250	0
424	20250109	132400	221210780	5250	5250	5250	5250	0
425	20250109	132300	221210780	5250	5250	5250	5250	0
426	20250109	132200	221210780	5250	5250	5250	5250	0
427	20250109	132100	221210780	5250	5250	5250	5250	0
428	20250109	132000	221210780	5250	5250	5250	5250	0
429	20250109	131900	221210780	5250	5250	5250	5250	0
430	20250109	131800	221210780	5250	5250	5250	5250	0
431	20250109	131700	221210780	5250	5240	5250	5240	24
432	20250109	131600	221085000	5240	5240	5240	5240	183
433	20250109	131500	220126080	5250	5250	5250	5250	0
434	20250109	131400	220126080	5250	5250	5250	5250	0
435	20250109	131300	220126080	5250	5250	5250	5250	0
436	20250109	131200	220126080	5250	5250	5250	5250	0
437	20250109	131100	220126080	5250	5250	5250	5250	2
438	20250109	131000	220115580	5240	5230	5250	5230	42
439	20250109	130900	219895500	5250	5250	5250	5250	0
440	20250109	130800	219895500	5250	5250	5250	5250	0
441	20250109	130700	219895500	5250	5250	5250	5250	0
442	20250109	130600	219895500	5250	5250	5250	5250	0
443	20250109	130500	219895500	5250	5250	5250	5250	1
444	20250109	130400	219890250	5250	5250	5250	5250	36
445	20250109	130300	219701250	5250	5250	5250	5250	0
446	20250109	130200	219701250	5250	5250	5250	5250	0
447	20250109	130100	219701250	5250	5250	5250	5250	2
448	20250109	130000	219690750	5240	5230	5240	5230	204
449	20250109	125900	218622830	5250	5250	5250	5250	0
450	20250109	125800	218622830	5250	5250	5250	5230	57
451	20250109	125700	218324580	5250	5250	5250	5250	19
452	20250109	125600	218224830	5250	5250	5250	5250	1
453	20250109	125500	218219580	5240	5240	5240	5240	16
454	20250109	125400	218135740	5250	5250	5250	5250	0
455	20250109	125300	218135740	5250	5250	5250	5250	0
456	20250109	125200	218135740	5250	5250	5250	5250	0
457	20250109	125100	218135740	5250	5250	5250	5250	0
458	20250109	125000	218135740	5250	5250	5250	5250	4
459	20250109	124900	218114740	5250	5230	5250	5230	449
460	20250109	124800	215762970	5240	5240	5240	5240	0
461	20250109	124700	215762970	5240	5240	5240	5240	0
462	20250109	124600	215762970	5240	5240	5240	5240	0
463	20250109	124500	215762970	5240	5240	5240	5240	0
464	20250109	124400	215762970	5240	5230	5240	5230	40
465	20250109	124300	215553420	5240	5240	5240	5240	0
466	20250109	124200	215553420	5240	5240	5240	5240	2
467	20250109	124100	215542940	5240	5240	5240	5240	0
468	20250109	124000	215542940	5240	5240	5240	5240	0
469	20250109	123900	215542940	5240	5240	5240	5240	2
470	20250109	123800	215532460	5240	5240	5240	5240	5
471	20250109	123700	215506260	5220	5220	5220	5220	0
472	20250109	123600	215506260	5220	5220	5220	5220	0
473	20250109	123500	215506260	5220	5220	5220	5220	0
474	20250109	123400	215506260	5220	5220	5220	5220	1
475	20250109	123300	215501040	5220	5230	5230	5220	263
476	20250109	123200	214127680	5240	5240	5240	5240	0
477	20250109	123100	214127680	5240	5240	5240	5240	0
478	20250109	123000	214127680	5240	5240	5240	5240	0
479	20250109	122900	214127680	5240	5240	5240	5240	0
480	20250109	122800	214127680	5240	5240	5240	5240	0
481	20250109	122700	214127680	5240	5240	5240	5240	6
482	20250109	122600	214096240	5230	5230	5230	5230	50
483	20250109	122500	213834740	5220	5220	5220	5220	119
484	20250109	122400	213213560	5220	5220	5220	5220	17
485	20250109	122300	213124820	5250	5250	5250	5250	0
486	20250109	122200	213124820	5250	5250	5250	5250	0
487	20250109	122100	213124820	5250	5250	5250	5250	0
488	20250109	122000	213124820	5250	5250	5250	5250	0
489	20250109	121900	213124820	5250	5250	5250	5250	50
490	20250109	121800	212862320	5250	5240	5250	5240	502
491	20250109	121700	210231820	5240	5240	5240	5240	2
492	20250109	121600	210221340	5230	5230	5230	5230	327
493	20250109	121500	208511130	5240	5230	5240	5230	777
494	20250109	121400	204446390	5230	5230	5230	5230	0
495	20250109	121300	204446390	5230	5230	5230	5230	0
496	20250109	121200	204446390	5230	5230	5230	5230	0
497	20250109	121100	204446390	5230	5230	5230	5230	9
498	20250109	121000	204399320	5220	5220	5220	5220	170
499	20250109	120900	203511920	5200	5210	5210	5200	323
500	20250109	120800	201830470	5220	5220	5220	5220	10
501	20250109	120700	201778270	5220	5220	5220	5220	0
502	20250109	120600	201778270	5220	5220	5220	5220	0
503	20250109	120500	201778270	5220	5220	5220	5220	0
504	20250109	120400	201778270	5220	5220	5220	5220	10
505	20250109	120300	201726070	5220	5220	5220	5220	5
506	20250109	120200	201699970	5220	5220	5220	5220	0
507	20250109	120100	201699970	5220	5220	5220	5220	0
508	20250109	120000	201699970	5220	5220	5220	5220	0
509	20250109	115900	201699970	5220	5220	5220	5220	0
510	20250109	115800	201699970	5220	5220	5220	5220	0
511	20250109	115700	201699970	5220	5220	5220	5220	0
512	20250109	115600	201699970	5220	5210	5220	5210	51
513	20250109	115500	201434250	5220	5220	5220	5220	0
514	20250109	115400	201434250	5220	5220	5220	5220	5
515	20250109	115300	201408150	5220	5220	5220	5220	0
516	20250109	115200	201408150	5220	5220	5220	5220	10
517	20250109	115100	201355950	5220	5220	5220	5220	0
518	20250109	115000	201355950	5220	5220	5220	5220	0
519	20250109	114900	201355950	5220	5220	5220	5220	2
520	20250109	114800	201345510	5230	5230	5230	5230	0
521	20250109	114700	201345510	5230	5230	5230	5230	0
522	20250109	114600	201345510	5230	5230	5230	5230	0
523	20250109	114500	201345510	5230	5210	5230	5210	195
524	20250109	114400	200329480	5230	5230	5230	5230	0
525	20250109	114300	200329480	5230	5230	5230	5230	0
526	20250109	114200	200329480	5230	5230	5230	5230	0
527	20250109	114100	200329480	5230	5230	5230	5230	50
528	20250109	114000	200067980	5230	5230	5230	5230	80
529	20250109	113900	199649580	5230	5220	5230	5220	7
530	20250109	113800	199613020	5210	5210	5210	5210	0
531	20250109	113700	199613020	5210	5210	5210	5210	698
532	20250109	113600	195976440	5230	5230	5230	5230	0
533	20250109	113500	195976440	5230	5230	5230	5230	2
534	20250109	113400	195965980	5230	5230	5230	5230	0
535	20250109	113300	195965980	5230	5230	5230	5230	0
536	20250109	113200	195965980	5230	5230	5230	5230	0
537	20250109	113100	195965980	5230	5230	5230	5230	0
538	20250109	113000	195965980	5230	5230	5230	5230	0
539	20250109	112900	195965980	5230	5230	5230	5230	0
540	20250109	112800	195965980	5230	5230	5230	5230	0
541	20250109	112700	195965980	5230	5230	5230	5230	0
542	20250109	112600	195965980	5230	5230	5230	5230	0
543	20250109	112500	195965980	5230	5230	5230	5230	0
544	20250109	112400	195965980	5230	5230	5230	5230	207
545	20250109	112300	194883370	5230	5230	5230	5230	0
546	20250109	112200	194883370	5230	5220	5230	5210	156
547	20250109	112100	194069970	5230	5230	5230	5230	0
548	20250109	112000	194069970	5230	5230	5230	5230	0
549	20250109	111900	194069970	5230	5230	5230	5230	0
550	20250109	111800	194069970	5230	5230	5230	5230	0
551	20250109	111700	194069970	5230	5230	5230	5230	1
552	20250109	111600	194064740	5230	5230	5230	5230	0
553	20250109	111500	194064740	5230	5220	5230	5220	60
554	20250109	111400	193751520	5220	5230	5230	5220	452
555	20250109	111300	191392020	5220	5230	5230	5220	510
556	20250109	111200	188729720	5240	5240	5240	5240	0
557	20250109	111100	188729720	5240	5240	5240	5240	6
558	20250109	111000	188698280	5230	5230	5230	5230	46
559	20250109	110900	188457700	5230	5220	5230	5220	505
560	20250109	110800	185821550	5240	5240	5240	5240	0
561	20250109	110700	185821550	5240	5240	5240	5240	0
562	20250109	110600	185821550	5240	5240	5240	5240	0
563	20250109	110500	185821550	5240	5240	5240	5240	0
564	20250109	110400	185821550	5240	5240	5240	5240	2
565	20250109	110300	185811070	5230	5230	5230	5230	1
566	20250109	110200	185805840	5240	5240	5240	5240	0
567	20250109	110100	185805840	5240	5240	5240	5240	4
568	20250109	110000	185784880	5220	5220	5220	5220	25
569	20250109	105900	185654380	5240	5240	5240	5240	301
570	20250109	105800	184077140	5240	5240	5240	5240	100
571	20250109	105700	183553140	5240	5240	5240	5240	1445
572	20250109	105600	175981340	5240	5240	5240	5240	0
573	20250109	105500	175981340	5240	5240	5240	5240	0
574	20250109	105400	175981340	5240	5240	5240	5240	0
575	20250109	105300	175981340	5240	5240	5240	5240	0
576	20250109	105200	175981340	5240	5240	5240	5240	20
577	20250109	105100	175876540	5240	5240	5240	5240	0
578	20250109	105000	175876540	5240	5240	5240	5240	0
579	20250109	104900	175876540	5240	5240	5240	5240	0
580	20250109	104800	175876540	5240	5240	5240	5240	0
581	20250109	104700	175876540	5240	5240	5240	5240	0
582	20250109	104600	175876540	5240	5240	5240	5240	0
583	20250109	104500	175876540	5240	5240	5240	5240	0
584	20250109	104400	175876540	5240	5240	5240	5240	0
585	20250109	104300	175876540	5240	5240	5240	5240	0
586	20250109	104200	175876540	5240	5240	5240	5240	5
587	20250109	104100	175850340	5240	5240	5240	5240	0
588	20250109	104000	175850340	5240	5240	5240	5240	0
589	20250109	103900	175850340	5240	5240	5240	5240	0
590	20250109	103800	175850340	5240	5230	5240	5230	3007
591	20250109	103700	160123660	5240	5240	5240	5240	0
592	20250109	103600	160123660	5240	5240	5240	5240	2
593	20250109	103500	160113180	5200	5210	5210	5200	1000
594	20250109	103400	154912950	5240	5240	5240	5240	0
595	20250109	103300	154912950	5240	5240	5240	5210	28
596	20250109	103200	154766480	5240	5230	5240	5230	85
597	20250109	103100	154321230	5230	5230	5230	5230	0
598	20250109	103000	154321230	5230	5230	5230	5230	30
599	20250109	102900	154164330	5230	5230	5230	5230	748
600	20250109	102800	150252290	5230	5230	5230	5230	0
601	20250109	102700	150252290	5230	5230	5230	5230	243
602	20250109	102600	148981400	5230	5230	5230	5230	0
603	20250109	102500	148981400	5230	5230	5230	5230	50
604	20250109	102400	148719900	5230	5230	5230	5230	0
605	20250109	102300	148719900	5230	5230	5230	5230	1000
606	20250109	102200	143489900	5230	5230	5230	5230	0
607	20250109	102100	143489900	5230	5230	5230	5230	0
608	20250109	102000	143489900	5230	5220	5230	5220	54
609	20250109	101900	143207490	5230	5220	5230	5220	1020
610	20250109	101800	137880650	5220	5220	5220	5210	12
611	20250109	101700	137818110	5220	5220	5220	5220	3
612	20250109	101600	137802450	5220	5210	5220	5210	4
613	20250109	101500	137781580	5220	5200	5220	5200	6
614	20250109	101400	137750280	5220	5210	5220	5210	47
615	20250109	101300	137504950	5200	5200	5200	5200	1042
616	20250109	101200	132086550	5200	5200	5200	5200	100
617	20250109	101100	131566550	5200	5200	5200	5200	301
618	20250109	101000	130001350	5200	5200	5200	5200	21
619	20250109	100900	129892150	5200	5200	5200	5180	105
620	20250109	100800	129346210	5200	5200	5200	5200	0
621	20250109	100700	129346210	5200	5190	5200	5190	255
622	20250109	100600	128022730	5190	5190	5190	5190	0
623	20250109	100500	128022730	5190	5190	5190	5190	10
624	20250109	100400	127970830	5180	5180	5180	5180	141
625	20250109	100300	127240450	5180	5180	5200	5180	22
626	20250109	100200	127126450	5200	5200	5200	5200	0
627	20250109	100100	127126450	5200	5200	5200	5200	4
628	20250109	100000	127105650	5190	5190	5190	5190	100
629	20250109	095900	126586650	5200	5190	5200	5190	8
630	20250109	095800	126545060	5200	5200	5200	5200	0
631	20250109	095700	126545060	5200	5200	5200	5200	0
632	20250109	095600	126545060	5200	5180	5200	5180	22
633	20250109	095500	126430990	5180	5170	5180	5170	1302
634	20250109	095400	119699500	5170	5160	5170	5160	710
635	20250109	095300	116030850	5160	5170	5170	5160	298
636	20250109	095200	114493160	5170	5170	5170	5170	8
637	20250109	095100	114451800	5170	5170	5170	5170	1
638	20250109	095000	114446630	5170	5170	5170	5160	4
639	20250109	094900	114425960	5170	5170	5170	5170	0
640	20250109	094800	114425960	5170	5170	5170	5170	200
641	20250109	094700	113391960	5170	5170	5170	5170	0
642	20250109	094600	113391960	5170	5170	5170	5170	0
643	20250109	094500	113391960	5170	5150	5170	5150	3
644	20250109	094400	113376470	5180	5180	5180	5180	6
645	20250109	094300	113345390	5180	5160	5180	5160	4
646	20250109	094200	113324710	5180	5150	5180	5150	11
647	20250109	094100	113267920	5120	5120	5120	5120	100
648	20250109	094000	112755920	5120	5130	5130	5120	305
649	20250109	093900	111194310	5150	5140	5150	5120	2390
650	20250109	093800	98950640	5150	5130	5150	5130	712
651	20250109	093700	95294040	5140	5160	5160	5140	3161
652	20250109	093600	79026360	5160	5160	5160	5150	350
653	20250109	093500	77222360	5160	5160	5170	5150	377
654	20250109	093400	75276090	5160	5180	5180	5150	1300
655	20250109	093300	68569950	5170	5170	5170	5170	10
656	20250109	093200	68518250	5180	5170	5200	5170	576
657	20250109	093100	65540190	5200	5200	5200	5200	0
658	20250109	093000	65540190	5200	5200	5200	5200	0
659	20250109	092900	65540190	5200	5200	5200	5200	0
660	20250109	092800	65540190	5200	5200	5200	5200	0
661	20250109	092700	65540190	5200	5200	5200	5200	0
662	20250109	092600	65540190	5200	5200	5200	5200	0
663	20250109	092500	65540190	5200	5200	5200	5200	0
664	20250109	092400	65540190	5200	5180	5200	5170	564
665	20250109	092300	62622110	5170	5180	5180	5170	80
666	20250109	092200	62208360	5170	5180	5180	5170	425
667	20250109	092100	60010860	5180	5180	5180	5180	1
668	20250109	092000	60005680	5170	5190	5190	5170	2277
669	20250109	091900	48215780	5200	5190	5200	5190	274
670	20250109	091800	46793420	5200	5200	5200	5190	336
671	20250109	091700	45046230	5220	5200	5220	5200	388
672	20250109	091600	43028530	5200	5200	5200	5200	392
673	20250109	091500	40990130	5200	5200	5200	5200	240
674	20250109	091400	39742130	5230	5230	5230	5230	2
675	20250109	091300	39731670	5220	5220	5240	5180	2818
676	20250109	091200	25068370	5230	5230	5230	5220	1168
677	20250109	091100	18965580	5230	5230	5230	5230	805
678	20250109	091000	14755430	5230	5230	5230	5230	0
679	20250109	090900	14755430	5230	5230	5230	5230	40
680	20250109	090800	14546230	5230	5230	5230	5230	10
681	20250109	090700	14493930	5270	5230	5270	5230	436
682	20250109	090600	12201650	5230	5240	5240	5230	716
683	20250109	090500	8456450	5240	5240	5240	5240	193
684	20250109	090400	7445130	5240	5240	5240	5240	458
685	20250109	090300	5045210	5280	5280	5280	5280	0
686	20250109	090200	5045210	5280	5280	5280	5280	0
687	20250109	090100	5045210	5280	5280	5280	5280	0
688	20250109	090000	5045210	5280	5240	5280	5240	958