KissMeData/095700/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200700	555317110	5420	5420	5420	5420	2490
3	20250114	200600	555317110	5420	5420	5420	5420	0
4	20250114	200500	555317110	5420	5420	5420	5420	0
5	20250114	200400	555317110	5420	5420	5420	5420	0
6	20250114	200300	555317110	5420	5420	5420	5420	0
7	20250114	200200	555317110	5420	5420	5420	5420	0
8	20250114	200100	555317110	5420	5420	5420	5420	0
9	20250114	200000	555317110	5420	5420	5420	5420	0
10	20250114	195900	555317110	5420	5420	5420	5420	0
11	20250114	195800	555317110	5420	5420	5420	5420	0
12	20250114	195700	555317110	5420	5420	5420	5420	0
13	20250114	195600	555317110	5420	5420	5420	5420	0
14	20250114	195500	555317110	5420	5420	5420	5420	0
15	20250114	195400	555317110	5420	5420	5420	5420	0
16	20250114	195300	555317110	5420	5420	5420	5420	0
17	20250114	195200	555317110	5420	5420	5420	5420	0
18	20250114	195100	555317110	5420	5420	5420	5420	0
19	20250114	195000	555317110	5420	5420	5420	5420	0
20	20250114	194900	555317110	5420	5420	5420	5420	0
21	20250114	194800	555317110	5420	5420	5420	5420	0
22	20250114	194700	555317110	5420	5420	5420	5420	0
23	20250114	194600	555317110	5420	5420	5420	5420	0
24	20250114	194500	555317110	5420	5420	5420	5420	0
25	20250114	194400	555317110	5420	5420	5420	5420	0
26	20250114	194300	555317110	5420	5420	5420	5420	0
27	20250114	194200	555317110	5420	5420	5420	5420	0
28	20250114	194100	555317110	5420	5420	5420	5420	0
29	20250114	194000	555317110	5420	5420	5420	5420	0
30	20250114	193900	555317110	5420	5420	5420	5420	0
31	20250114	193800	555317110	5420	5420	5420	5420	0
32	20250114	193700	555317110	5420	5420	5420	5420	2490
33	20250114	193600	555317110	5420	5420	5420	5420	0
34	20250114	193500	555317110	5420	5420	5420	5420	0
35	20250114	193400	555317110	5420	5420	5420	5420	0
36	20250114	193300	555317110	5420	5420	5420	5420	0
37	20250114	193200	555317110	5420	5420	5420	5420	0
38	20250114	193100	555317110	5420	5420	5420	5420	0
39	20250114	193000	555317110	5420	5420	5420	5420	0
40	20250114	192900	555317110	5420	5420	5420	5420	0
41	20250114	192800	555317110	5420	5420	5420	5420	0
42	20250114	192700	555317110	5420	5420	5420	5420	0
43	20250114	192600	555317110	5420	5420	5420	5420	0
44	20250114	192500	555317110	5420	5420	5420	5420	0
45	20250114	192400	555317110	5420	5420	5420	5420	0
46	20250114	192300	555317110	5420	5420	5420	5420	0
47	20250114	192200	555317110	5420	5420	5420	5420	0
48	20250114	192100	555317110	5420	5420	5420	5420	0
49	20250114	192000	555317110	5420	5420	5420	5420	0
50	20250114	191900	555317110	5420	5420	5420	5420	0
51	20250114	191800	555317110	5420	5420	5420	5420	0
52	20250114	191700	555317110	5420	5420	5420	5420	0
53	20250114	191600	555317110	5420	5420	5420	5420	0
54	20250114	191500	555317110	5420	5420	5420	5420	0
55	20250114	191400	555317110	5420	5420	5420	5420	0
56	20250114	191300	555317110	5420	5420	5420	5420	0
57	20250114	191200	555317110	5420	5420	5420	5420	0
58	20250114	191100	555317110	5420	5420	5420	5420	0
59	20250114	191000	555317110	5420	5420	5420	5420	0
60	20250114	190900	555317110	5420	5420	5420	5420	0
61	20250114	190800	555317110	5420	5420	5420	5420	0
62	20250114	190700	555317110	5420	5420	5420	5420	2490
63	20250114	190600	555317110	5420	5420	5420	5420	0
64	20250114	190500	555317110	5420	5420	5420	5420	0
65	20250114	190400	555317110	5420	5420	5420	5420	0
66	20250114	190300	555317110	5420	5420	5420	5420	0
67	20250114	190200	555317110	5420	5420	5420	5420	0
68	20250114	190100	555317110	5420	5420	5420	5420	0
69	20250114	190000	555317110	5420	5420	5420	5420	0
70	20250114	185900	555317110	5420	5420	5420	5420	0
71	20250114	185800	555317110	5420	5420	5420	5420	0
72	20250114	185700	555317110	5420	5420	5420	5420	0
73	20250114	185600	555317110	5420	5420	5420	5420	0
74	20250114	185500	555317110	5420	5420	5420	5420	0
75	20250114	185400	555317110	5420	5420	5420	5420	0
76	20250114	185300	555317110	5420	5420	5420	5420	0
77	20250114	185200	555317110	5420	5420	5420	5420	0
78	20250114	185100	555317110	5420	5420	5420	5420	0
79	20250114	185000	555317110	5420	5420	5420	5420	0
80	20250114	184900	555317110	5420	5420	5420	5420	0
81	20250114	184800	555317110	5420	5420	5420	5420	0
82	20250114	184700	555317110	5420	5420	5420	5420	0
83	20250114	184600	555317110	5420	5420	5420	5420	0
84	20250114	184500	555317110	5420	5420	5420	5420	0
85	20250114	184400	555317110	5420	5420	5420	5420	0
86	20250114	184300	555317110	5420	5420	5420	5420	0
87	20250114	184200	555317110	5420	5420	5420	5420	0
88	20250114	184100	555317110	5420	5420	5420	5420	0
89	20250114	184000	555317110	5420	5420	5420	5420	0
90	20250114	183900	555317110	5420	5420	5420	5420	0
91	20250114	183800	555317110	5420	5420	5420	5420	0
92	20250114	183700	555317110	5420	5420	5420	5420	2490
93	20250114	183600	555317110	5420	5420	5420	5420	0
94	20250114	183500	555317110	5420	5420	5420	5420	0
95	20250114	183400	555317110	5420	5420	5420	5420	0
96	20250114	183300	555317110	5420	5420	5420	5420	0
97	20250114	183200	555317110	5420	5420	5420	5420	0
98	20250114	183100	555317110	5420	5420	5420	5420	0
99	20250114	183000	555317110	5420	5420	5420	5420	0
100	20250114	182900	555317110	5420	5420	5420	5420	0
101	20250114	182800	555317110	5420	5420	5420	5420	0
102	20250114	182700	555317110	5420	5420	5420	5420	0
103	20250114	182600	555317110	5420	5420	5420	5420	0
104	20250114	182500	555317110	5420	5420	5420	5420	0
105	20250114	182400	555317110	5420	5420	5420	5420	0
106	20250114	182300	555317110	5420	5420	5420	5420	0
107	20250114	182200	555317110	5420	5420	5420	5420	0
108	20250114	182100	555317110	5420	5420	5420	5420	0
109	20250114	182000	555317110	5420	5420	5420	5420	0
110	20250114	181900	555317110	5420	5420	5420	5420	0
111	20250114	181800	555317110	5420	5420	5420	5420	0
112	20250114	181700	555317110	5420	5420	5420	5420	0
113	20250114	181600	555317110	5420	5420	5420	5420	0
114	20250114	181500	555317110	5420	5420	5420	5420	0
115	20250114	181400	555317110	5420	5420	5420	5420	0
116	20250114	181300	555317110	5420	5420	5420	5420	0
117	20250114	181200	555317110	5420	5420	5420	5420	0
118	20250114	181100	555317110	5420	5420	5420	5420	0
119	20250114	181000	555317110	5420	5420	5420	5420	0
120	20250114	180900	555317110	5420	5420	5420	5420	0
121	20250114	180800	555317110	5420	5420	5420	5420	0
122	20250114	180700	555317110	5420	5420	5420	5420	2490
123	20250114	180600	555317110	5420	5420	5420	5420	0
124	20250114	180500	555317110	5420	5420	5420	5420	0
125	20250114	180400	555317110	5420	5420	5420	5420	0
126	20250114	180300	555317110	5420	5420	5420	5420	0
127	20250114	180200	555317110	5420	5420	5420	5420	0
128	20250114	180100	555317110	5420	5420	5420	5420	0
129	20250114	180000	555317110	5420	5420	5420	5420	0
130	20250114	175900	555317110	5420	5420	5420	5420	0
131	20250114	175800	555317110	5420	5420	5420	5420	0
132	20250114	175700	555317110	5420	5420	5420	5420	0
133	20250114	175600	555317110	5420	5420	5420	5420	0
134	20250114	175500	555317110	5420	5420	5420	5420	0
135	20250114	175400	555317110	5420	5420	5420	5420	0
136	20250114	175300	555317110	5420	5420	5420	5420	0
137	20250114	175200	555317110	5420	5420	5420	5420	0
138	20250114	175100	555317110	5420	5420	5420	5420	0
139	20250114	175000	555317110	5420	5420	5420	5420	0
140	20250114	174900	555317110	5420	5420	5420	5420	0
141	20250114	174800	555317110	5420	5420	5420	5420	0
142	20250114	174700	555317110	5420	5420	5420	5420	0
143	20250114	174600	555317110	5420	5420	5420	5420	0
144	20250114	174500	555317110	5420	5420	5420	5420	0
145	20250114	174400	555317110	5420	5420	5420	5420	0
146	20250114	174300	555317110	5420	5420	5420	5420	0
147	20250114	174200	555317110	5420	5420	5420	5420	0
148	20250114	174100	555317110	5420	5420	5420	5420	0
149	20250114	174000	555317110	5420	5420	5420	5420	0
150	20250114	173900	555317110	5420	5420	5420	5420	0
151	20250114	173800	555317110	5420	5420	5420	5420	0
152	20250114	173700	555317110	5420	5420	5420	5420	2490
153	20250114	173600	555317110	5420	5420	5420	5420	0
154	20250114	173500	555317110	5420	5420	5420	5420	0
155	20250114	173400	555317110	5420	5420	5420	5420	0
156	20250114	173300	555317110	5420	5420	5420	5420	0
157	20250114	173200	555317110	5420	5420	5420	5420	0
158	20250114	173100	555317110	5420	5420	5420	5420	0
159	20250114	173000	555317110	5420	5420	5420	5420	0
160	20250114	172900	555317110	5420	5420	5420	5420	0
161	20250114	172800	555317110	5420	5420	5420	5420	0
162	20250114	172700	555317110	5420	5420	5420	5420	0
163	20250114	172600	555317110	5420	5420	5420	5420	0
164	20250114	172500	555317110	5420	5420	5420	5420	0
165	20250114	172400	555317110	5420	5420	5420	5420	0
166	20250114	172300	555317110	5420	5420	5420	5420	0
167	20250114	172200	555317110	5420	5420	5420	5420	0
168	20250114	172100	555317110	5420	5420	5420	5420	0
169	20250114	172000	555317110	5420	5420	5420	5420	0
170	20250114	171900	555317110	5420	5420	5420	5420	0
171	20250114	171800	555317110	5420	5420	5420	5420	0
172	20250114	171700	555317110	5420	5420	5420	5420	0
173	20250114	171600	555317110	5420	5420	5420	5420	0
174	20250114	171500	555317110	5420	5420	5420	5420	0
175	20250114	171400	555317110	5420	5420	5420	5420	0
176	20250114	171300	555317110	5420	5420	5420	5420	0
177	20250114	171200	555317110	5420	5420	5420	5420	0
178	20250114	171100	555317110	5420	5420	5420	5420	0
179	20250114	171000	555317110	5420	5420	5420	5420	0
180	20250114	170900	555317110	5420	5420	5420	5420	0
181	20250114	170800	555317110	5420	5420	5420	5420	0
182	20250114	170700	555317110	5420	5420	5420	5420	2490
183	20250114	170600	555317110	5420	5420	5420	5420	0
184	20250114	170500	555317110	5420	5420	5420	5420	0
185	20250114	170400	555317110	5420	5420	5420	5420	0
186	20250114	170300	555317110	5420	5420	5420	5420	0
187	20250114	170200	555317110	5420	5420	5420	5420	0
188	20250114	170100	555317110	5420	5420	5420	5420	0
189	20250114	170000	555317110	5420	5420	5420	5420	0
190	20250114	165900	555317110	5420	5420	5420	5420	0
191	20250114	165800	555317110	5420	5420	5420	5420	0
192	20250114	165700	555317110	5420	5420	5420	5420	0
193	20250114	165600	555317110	5420	5420	5420	5420	0
194	20250114	165500	555317110	5420	5420	5420	5420	0
195	20250114	165400	555317110	5420	5420	5420	5420	0
196	20250114	165300	555317110	5420	5420	5420	5420	0
197	20250114	165200	555317110	5420	5420	5420	5420	0
198	20250114	165100	555317110	5420	5420	5420	5420	0
199	20250114	165000	555317110	5420	5420	5420	5420	0
200	20250114	164900	555317110	5420	5420	5420	5420	0
201	20250114	164800	555317110	5420	5420	5420	5420	0
202	20250114	164700	555317110	5420	5420	5420	5420	0
203	20250114	164600	555317110	5420	5420	5420	5420	0
204	20250114	164500	555317110	5420	5420	5420	5420	0
205	20250114	164400	555317110	5420	5420	5420	5420	0
206	20250114	164300	555317110	5420	5420	5420	5420	0
207	20250114	164200	555317110	5420	5420	5420	5420	0
208	20250114	164100	555317110	5420	5420	5420	5420	0
209	20250114	164000	555317110	5420	5420	5420	5420	0
210	20250114	163900	555317110	5420	5420	5420	5420	0
211	20250114	163800	555317110	5420	5420	5420	5420	0
212	20250114	163700	555317110	5420	5420	5420	5420	2490
213	20250114	163600	555317110	5420	5420	5420	5420	0
214	20250114	163500	555317110	5420	5420	5420	5420	0
215	20250114	163400	555317110	5420	5420	5420	5420	0
216	20250114	163300	555317110	5420	5420	5420	5420	0
217	20250114	163200	555317110	5420	5420	5420	5420	0
218	20250114	163100	555317110	5420	5420	5420	5420	0
219	20250114	163000	555317110	5420	5420	5420	5420	0
220	20250114	162900	555317110	5420	5420	5420	5420	0
221	20250114	162800	555317110	5420	5420	5420	5420	0
222	20250114	162700	555317110	5420	5420	5420	5420	0
223	20250114	162600	555317110	5420	5420	5420	5420	0
224	20250114	162500	555317110	5420	5420	5420	5420	0
225	20250114	162400	555317110	5420	5420	5420	5420	0
226	20250114	162300	555317110	5420	5420	5420	5420	0
227	20250114	162200	555317110	5420	5420	5420	5420	0
228	20250114	162100	555317110	5420	5420	5420	5420	0
229	20250114	162000	555317110	5420	5420	5420	5420	0
230	20250114	161900	555317110	5420	5420	5420	5420	0
231	20250114	161800	555317110	5420	5420	5420	5420	0
232	20250114	161700	555317110	5420	5420	5420	5420	0
233	20250114	161600	555317110	5420	5420	5420	5420	0
234	20250114	161500	555317110	5420	5420	5420	5420	0
235	20250114	161400	555317110	5420	5420	5420	5420	0
236	20250114	161300	555317110	5420	5420	5420	5420	0
237	20250114	161200	555317110	5420	5420	5420	5420	0
238	20250114	161100	555317110	5420	5420	5420	5420	0
239	20250114	161000	555317110	5420	5420	5420	5420	0
240	20250114	160900	555317110	5420	5420	5420	5420	0
241	20250114	160800	555317110	5420	5420	5420	5420	0
242	20250114	160700	555317110	5420	5420	5420	5420	2490
243	20250114	160600	555317110	5420	5420	5420	5420	0
244	20250114	160500	555317110	5420	5420	5420	5420	0
245	20250114	160400	555317110	5420	5420	5420	5420	0
246	20250114	160300	555317110	5420	5420	5420	5420	0
247	20250114	160200	555317110	5420	5420	5420	5420	0
248	20250114	160100	555317110	5420	5420	5420	5420	0
249	20250114	160000	555317110	5420	5420	5420	5420	0
250	20250114	155900	555317110	5420	5420	5420	5420	0
251	20250114	155800	555317110	5420	5420	5420	5420	0
252	20250114	155700	555317110	5420	5420	5420	5420	0
253	20250114	155600	555317110	5420	5420	5420	5420	0
254	20250114	155500	555317110	5420	5420	5420	5420	0
255	20250114	155400	555317110	5420	5420	5420	5420	0
256	20250114	155300	555317110	5420	5420	5420	5420	0
257	20250114	155200	555317110	5420	5420	5420	5420	0
258	20250114	155100	555317110	5420	5420	5420	5420	0
259	20250114	155000	555317110	5420	5420	5420	5420	0
260	20250114	154900	555317110	5420	5420	5420	5420	0
261	20250114	154800	555317110	5420	5420	5420	5420	0
262	20250114	154700	555317110	5420	5420	5420	5420	0
263	20250114	154600	555317110	5420	5420	5420	5420	0
264	20250114	154500	555317110	5420	5420	5420	5420	0
265	20250114	154400	555317110	5420	5420	5420	5420	0
266	20250114	154300	555317110	5420	5420	5420	5420	0
267	20250114	154200	555317110	5420	5420	5420	5420	0
268	20250114	154100	555317110	5420	5420	5420	5420	0
269	20250114	154000	555317110	5420	5420	5420	5420	0
270	20250114	153900	555317110	5420	5420	5420	5420	0
271	20250114	153800	555317110	5420	5420	5420	5420	0
272	20250114	153700	555317110	5420	5420	5420	5420	2490
273	20250114	153600	555317110	5420	5420	5420	5420	0
274	20250114	153500	555317110	5420	5420	5420	5420	0
275	20250114	153400	555317110	5420	5420	5420	5420	0
276	20250114	153300	555317110	5420	5420	5420	5420	0
277	20250114	153200	555317110	5420	5420	5420	5420	0
278	20250114	153100	555317110	5420	5420	5420	5420	0
279	20250114	153000	555317110	5420	5420	5420	5420	2490
280	20250114	152900	541821310	5410	5410	5410	5410	0
281	20250114	152800	541821310	5410	5410	5410	5410	0
282	20250114	152700	541821310	5410	5410	5410	5410	0
283	20250114	152600	541821310	5410	5410	5410	5410	0
284	20250114	152500	541821310	5410	5410	5410	5410	0
285	20250114	152400	541821310	5410	5410	5410	5410	0
286	20250114	152300	541821310	5410	5410	5410	5410	0
287	20250114	152200	541821310	5410	5410	5410	5410	0
288	20250114	152100	541821310	5410	5410	5410	5410	0
289	20250114	152000	541821310	5410	5410	5410	5410	0
290	20250114	151900	541821310	5410	5410	5410	5390	51
291	20250114	151800	541545760	5390	5390	5390	5390	198
292	20250114	151700	540478540	5390	5390	5390	5390	7
293	20250114	151600	540440810	5390	5390	5390	5390	512
294	20250114	151500	537681130	5390	5390	5390	5390	0
295	20250114	151400	537681130	5390	5390	5400	5390	1023
296	20250114	151300	532165660	5400	5390	5400	5390	161
297	20250114	151200	531296310	5390	5390	5390	5390	0
298	20250114	151100	531296310	5390	5400	5400	5390	8196
299	20250114	151000	487119830	5380	5380	5380	5380	0
300	20250114	150900	487119830	5380	5380	5380	5380	112
301	20250114	150800	486517270	5400	5400	5400	5400	400
302	20250114	150700	484357270	5400	5400	5400	5400	20
303	20250114	150600	484249270	5400	5390	5400	5390	11
304	20250114	150500	484189890	5390	5390	5390	5390	0
305	20250114	150400	484189890	5390	5390	5390	5390	0
306	20250114	150300	484189890	5390	5390	5390	5390	0
307	20250114	150200	484189890	5390	5390	5390	5390	2
308	20250114	150100	484179110	5380	5380	5380	5380	0
309	20250114	150000	484179110	5380	5380	5380	5380	3008
310	20250114	145900	467996070	5380	5400	5410	5380	1738
311	20250114	145800	458610840	5410	5400	5410	5400	279
312	20250114	145700	457104140	5400	5400	5400	5400	127
313	20250114	145600	456418340	5400	5410	5410	5400	1540
314	20250114	145500	448086990	5410	5390	5410	5390	1321
315	20250114	145400	440953510	5390	5390	5390	5390	401
316	20250114	145300	438792120	5400	5390	5400	5390	813
317	20250114	145200	434410030	5380	5380	5380	5380	383
318	20250114	145100	432349490	5380	5380	5380	5380	10
319	20250114	145000	432295690	5380	5380	5380	5380	0
320	20250114	144900	432295690	5380	5380	5380	5380	5
321	20250114	144800	432268790	5370	5370	5370	5370	0
322	20250114	144700	432268790	5370	5370	5370	5370	0
323	20250114	144600	432268790	5370	5370	5370	5370	0
324	20250114	144500	432268790	5370	5370	5370	5370	0
325	20250114	144400	432268790	5370	5370	5370	5370	0
326	20250114	144300	432268790	5370	5370	5370	5370	0
327	20250114	144200	432268790	5370	5370	5370	5370	2
328	20250114	144100	432258050	5370	5380	5380	5370	7
329	20250114	144000	432220410	5370	5370	5370	5370	1
330	20250114	143900	432215040	5370	5370	5370	5370	1
331	20250114	143800	432209670	5380	5380	5380	5380	0
332	20250114	143700	432209670	5380	5390	5390	5380	249
333	20250114	143600	430869750	5390	5390	5390	5390	0
334	20250114	143500	430869750	5390	5390	5390	5390	67
335	20250114	143400	430508620	5390	5380	5390	5380	1115
336	20250114	143300	424505310	5380	5380	5380	5380	5
337	20250114	143200	424478410	5380	5380	5380	5380	72
338	20250114	143100	424091050	5380	5380	5380	5380	2
339	20250114	143000	424080290	5380	5380	5380	5380	25
340	20250114	142900	423945790	5380	5380	5380	5380	6
341	20250114	142800	423913510	5380	5370	5380	5370	71
342	20250114	142700	423531540	5380	5380	5380	5380	0
343	20250114	142600	423531540	5380	5380	5380	5380	0
344	20250114	142500	423531540	5380	5380	5380	5380	4
345	20250114	142400	423510020	5380	5380	5380	5380	15
346	20250114	142300	423429320	5380	5380	5380	5380	1
347	20250114	142200	423423940	5370	5370	5370	5370	0
348	20250114	142100	423423940	5370	5370	5370	5370	1473
349	20250114	142000	415513930	5380	5380	5380	5380	152
350	20250114	141900	414696170	5380	5380	5380	5380	0
351	20250114	141800	414696170	5380	5380	5380	5380	0
352	20250114	141700	414696170	5380	5380	5380	5380	20
353	20250114	141600	414588570	5390	5390	5390	5390	3
354	20250114	141500	414572400	5390	5390	5390	5390	0
355	20250114	141400	414572400	5390	5390	5390	5390	0
356	20250114	141300	414572400	5390	5390	5390	5390	19
357	20250114	141200	414469990	5380	5380	5380	5380	36
358	20250114	141100	414276310	5380	5380	5380	5380	1081
359	20250114	141000	408460530	5380	5380	5380	5380	100
360	20250114	140900	407922530	5380	5380	5380	5380	80
361	20250114	140800	407492130	5380	5380	5380	5380	7
362	20250114	140700	407454470	5380	5380	5380	5380	7
363	20250114	140600	407416810	5380	5380	5380	5380	12
364	20250114	140500	407352250	5380	5380	5380	5380	0
365	20250114	140400	407352250	5380	5380	5380	5380	55
366	20250114	140300	407056350	5380	5380	5380	5380	100
367	20250114	140200	406518350	5370	5380	5380	5370	463
368	20250114	140100	404032030	5380	5380	5380	5380	20
369	20250114	140000	403924430	5380	5380	5380	5380	2
370	20250114	135900	403913670	5380	5370	5380	5370	271
371	20250114	135800	402457980	5380	5380	5380	5380	150
372	20250114	135700	401650980	5380	5380	5380	5380	14
373	20250114	135600	401575660	5380	5380	5380	5380	194
374	20250114	135500	400531940	5390	5390	5390	5390	72
375	20250114	135400	400143860	5380	5380	5380	5380	0
376	20250114	135300	400143860	5380	5380	5380	5380	0
377	20250114	135200	400143860	5380	5390	5390	5370	5203
378	20250114	135100	372190940	5390	5390	5390	5390	0
379	20250114	135000	372190940	5390	5390	5390	5390	4
380	20250114	134900	372169380	5390	5390	5390	5390	300
381	20250114	134800	370552380	5400	5400	5400	5400	0
382	20250114	134700	370552380	5400	5400	5400	5400	6
383	20250114	134600	370519980	5400	5400	5400	5400	0
384	20250114	134500	370519980	5400	5400	5400	5400	34
385	20250114	134400	370336380	5400	5400	5400	5400	2
386	20250114	134300	370325580	5400	5400	5400	5400	6
387	20250114	134200	370293180	5400	5400	5400	5400	485
388	20250114	134100	367674180	5400	5400	5400	5400	41
389	20250114	134000	367452780	5400	5390	5400	5390	5
390	20250114	133900	367425790	5390	5390	5390	5390	4
391	20250114	133800	367404230	5390	5390	5390	5390	4
392	20250114	133700	367382670	5390	5390	5390	5390	0
393	20250114	133600	367382670	5390	5390	5390	5390	39
394	20250114	133500	367172460	5390	5390	5390	5390	0
395	20250114	133400	367172460	5390	5390	5390	5390	200
396	20250114	133300	366094460	5390	5390	5390	5390	194
397	20250114	133200	365048800	5390	5390	5390	5390	6
398	20250114	133100	365016460	5390	5390	5390	5380	236
399	20250114	133000	363744430	5390	5390	5390	5390	12
400	20250114	132900	363679750	5390	5390	5390	5390	0
401	20250114	132800	363679750	5390	5390	5390	5390	0
402	20250114	132700	363679750	5390	5390	5390	5390	0
403	20250114	132600	363679750	5390	5390	5390	5390	0
404	20250114	132500	363679750	5390	5390	5390	5390	19
405	20250114	132400	363577340	5400	5400	5400	5400	0
406	20250114	132300	363577340	5400	5370	5400	5370	1066
407	20250114	132200	357830720	5380	5380	5380	5370	326
408	20250114	132100	356077420	5370	5370	5370	5370	0
409	20250114	132000	356077420	5370	5370	5370	5370	0
410	20250114	131900	356077420	5370	5370	5370	5370	0
411	20250114	131800	356077420	5370	5370	5370	5370	0
412	20250114	131700	356077420	5370	5370	5370	5370	190
413	20250114	131600	355057120	5370	5370	5370	5370	0
414	20250114	131500	355057120	5370	5370	5370	5370	0
415	20250114	131400	355057120	5370	5370	5370	5370	1
416	20250114	131300	355051750	5370	5380	5380	5370	200
417	20250114	131200	353976650	5380	5380	5380	5380	0
418	20250114	131100	353976650	5380	5380	5380	5380	0
419	20250114	131000	353976650	5380	5380	5380	5380	511
420	20250114	130900	351227470	5390	5390	5390	5390	0
421	20250114	130800	351227470	5390	5390	5390	5390	0
422	20250114	130700	351227470	5390	5390	5390	5390	10
423	20250114	130600	351173570	5380	5380	5380	5380	0
424	20250114	130500	351173570	5380	5380	5380	5380	190
425	20250114	130400	350151370	5380	5370	5380	5370	6
426	20250114	130300	350119100	5380	5380	5380	5380	8
427	20250114	130200	350076060	5380	5380	5380	5380	1
428	20250114	130100	350070680	5380	5380	5380	5380	0
429	20250114	130000	350070680	5380	5380	5380	5380	1
430	20250114	125900	350065300	5370	5370	5370	5370	193
431	20250114	125800	349028890	5370	5370	5370	5370	190
432	20250114	125700	348008590	5370	5370	5370	5370	0
433	20250114	125600	348008590	5370	5370	5370	5370	0
434	20250114	125500	348008590	5370	5370	5370	5370	0
435	20250114	125400	348008590	5370	5370	5370	5370	100
436	20250114	125300	347471590	5380	5380	5380	5380	100
437	20250114	125200	346933590	5380	5380	5380	5380	563
438	20250114	125100	343904650	5380	5380	5380	5380	0
439	20250114	125000	343904650	5380	5380	5380	5380	11
440	20250114	124900	343845470	5370	5370	5370	5370	0
441	20250114	124800	343845470	5370	5370	5370	5370	5
442	20250114	124700	343818620	5360	5370	5370	5360	1001
443	20250114	124600	338443260	5360	5370	5370	5360	162
444	20250114	124500	337573340	5360	5360	5370	5360	180
445	20250114	124400	336608440	5360	5360	5360	5360	270
446	20250114	124300	335161240	5360	5360	5360	5360	802
447	20250114	124200	330862520	5360	5360	5360	5360	0
448	20250114	124100	330862520	5360	5370	5370	5360	21
449	20250114	124000	330749950	5370	5370	5370	5370	0
450	20250114	123900	330749950	5370	5370	5370	5370	118
451	20250114	123800	330116290	5370	5360	5370	5360	1350
452	20250114	123700	322878860	5370	5370	5370	5370	416
453	20250114	123600	320644940	5370	5370	5370	5370	0
454	20250114	123500	320644940	5370	5370	5370	5370	807
455	20250114	123400	316311350	5370	5370	5370	5370	0
456	20250114	123300	316311350	5370	5370	5370	5370	0
457	20250114	123200	316311350	5370	5370	5370	5370	22
458	20250114	123100	316193210	5370	5370	5370	5370	0
459	20250114	123000	316193210	5370	5370	5370	5370	25
460	20250114	122900	316058960	5380	5380	5380	5380	0
461	20250114	122800	316058960	5380	5370	5380	5370	52
462	20250114	122700	315779700	5380	5380	5380	5380	0
463	20250114	122600	315779700	5380	5380	5380	5370	58
464	20250114	122500	315468160	5380	5380	5380	5380	2
465	20250114	122400	315457400	5370	5370	5370	5370	0
466	20250114	122300	315457400	5370	5370	5370	5370	0
467	20250114	122200	315457400	5370	5370	5370	5370	0
468	20250114	122100	315457400	5370	5370	5370	5370	2
469	20250114	122000	315446660	5370	5370	5370	5370	70
470	20250114	121900	315070760	5360	5370	5370	5360	471
471	20250114	121800	312545970	5370	5380	5380	5370	753
472	20250114	121700	308501360	5380	5380	5380	5380	135
473	20250114	121600	307775060	5380	5380	5380	5380	100
474	20250114	121500	307237060	5370	5370	5370	5370	0
475	20250114	121400	307237060	5370	5370	5370	5370	1
476	20250114	121300	307231690	5370	5370	5370	5370	40
477	20250114	121200	307016890	5370	5370	5370	5370	1
478	20250114	121100	307011520	5380	5370	5380	5370	182
479	20250114	121000	306034160	5370	5370	5370	5370	0
480	20250114	120900	306034160	5370	5370	5370	5370	1269
481	20250114	120800	299219630	5360	5360	5360	5360	156
482	20250114	120700	298383470	5360	5360	5360	5360	101
483	20250114	120600	297842110	5360	5360	5360	5360	64
484	20250114	120500	297499070	5360	5360	5360	5360	100
485	20250114	120400	296963070	5360	5360	5360	5360	2946
486	20250114	120300	281172510	5370	5370	5370	5370	0
487	20250114	120200	281172510	5370	5380	5380	5370	52
488	20250114	120100	280893260	5370	5380	5380	5360	67
489	20250114	120000	280532830	5380	5370	5380	5370	9
490	20250114	115900	280484470	5360	5360	5360	5360	504
491	20250114	115800	277783030	5360	5360	5360	5360	208
492	20250114	115700	276668150	5360	5360	5360	5360	0
493	20250114	115600	276668150	5360	5360	5360	5360	21
494	20250114	115500	276555590	5360	5360	5360	5360	0
495	20250114	115400	276555590	5360	5360	5360	5360	0
496	20250114	115300	276555590	5360	5360	5370	5360	13
497	20250114	115200	276485800	5370	5360	5370	5360	71
498	20250114	115100	276105030	5360	5360	5360	5360	1
499	20250114	115000	276099670	5360	5360	5360	5360	0
500	20250114	114900	276099670	5360	5370	5370	5360	1750
501	20250114	114800	266717640	5360	5360	5360	5360	0
502	20250114	114700	266717640	5360	5360	5360	5360	1
503	20250114	114600	266712280	5360	5370	5370	5360	2681
504	20250114	114500	252316240	5370	5370	5370	5370	100
505	20250114	114400	251779240	5380	5380	5380	5380	12
506	20250114	114300	251714680	5390	5370	5390	5370	22
507	20250114	114200	251596320	5380	5380	5380	5380	1430
508	20250114	114100	243902920	5390	5390	5390	5390	0
509	20250114	114000	243902920	5390	5390	5390	5390	1
510	20250114	113900	243897530	5390	5390	5390	5390	0
511	20250114	113800	243897530	5390	5390	5390	5390	209
512	20250114	113700	242771020	5390	5390	5390	5390	0
513	20250114	113600	242771020	5390	5390	5390	5390	42
514	20250114	113500	242544640	5390	5390	5390	5390	3
515	20250114	113400	242528470	5380	5380	5380	5380	0
516	20250114	113300	242528470	5380	5380	5380	5380	434
517	20250114	113200	240193550	5390	5390	5390	5390	0
518	20250114	113100	240193550	5390	5390	5390	5390	253
519	20250114	113000	238829880	5390	5390	5390	5390	0
520	20250114	112900	238829880	5390	5390	5390	5390	20
521	20250114	112800	238722080	5390	5380	5390	5380	82
522	20250114	112700	238280900	5400	5390	5400	5390	1037
523	20250114	112600	232691460	5380	5380	5380	5380	0
524	20250114	112500	232691460	5380	5380	5380	5380	167
525	20250114	112400	231793000	5370	5370	5370	5370	0
526	20250114	112300	231793000	5370	5370	5370	5370	0
527	20250114	112200	231793000	5370	5370	5370	5370	1
528	20250114	112100	231787630	5380	5380	5380	5380	542
529	20250114	112000	228871670	5370	5380	5380	5370	147
530	20250114	111900	228080830	5380	5380	5380	5380	0
531	20250114	111800	228080830	5380	5380	5380	5380	0
532	20250114	111700	228080830	5380	5380	5380	5380	1
533	20250114	111600	228075450	5370	5380	5380	5370	1220
534	20250114	111500	221522230	5380	5390	5390	5380	580
535	20250114	111400	218401820	5380	5380	5380	5380	20
536	20250114	111300	218294220	5390	5400	5400	5390	47
537	20250114	111200	218040870	5400	5400	5400	5400	0
538	20250114	111100	218040870	5400	5400	5400	5400	0
539	20250114	111000	218040870	5400	5400	5400	5400	0
540	20250114	110900	218040870	5400	5400	5400	5400	80
541	20250114	110800	217608870	5380	5390	5390	5380	2858
542	20250114	110700	202231350	5390	5390	5390	5390	0
543	20250114	110600	202231350	5390	5390	5390	5390	0
544	20250114	110500	202231350	5390	5390	5390	5390	0
545	20250114	110400	202231350	5390	5390	5390	5390	0
546	20250114	110300	202231350	5390	5390	5400	5390	122
547	20250114	110200	201573760	5400	5400	5400	5400	0
548	20250114	110100	201573760	5400	5400	5400	5400	10
549	20250114	110000	201519760	5390	5410	5410	5390	607
550	20250114	105900	198248010	5390	5390	5390	5390	348
551	20250114	105800	196372290	5390	5400	5400	5390	188
552	20250114	105700	195358870	5390	5390	5390	5390	30
553	20250114	105600	195197170	5390	5390	5390	5390	400
554	20250114	105500	193041170	5410	5410	5410	5410	0
555	20250114	105400	193041170	5410	5410	5410	5410	0
556	20250114	105300	193041170	5410	5410	5410	5410	6
557	20250114	105200	193008710	5410	5410	5410	5390	836
558	20250114	105100	188494230	5410	5410	5410	5410	31
559	20250114	105000	188326520	5410	5410	5410	5410	11
560	20250114	104900	188267010	5400	5400	5400	5400	0
561	20250114	104800	188267010	5400	5400	5400	5400	111
562	20250114	104700	187667610	5400	5400	5400	5400	190
563	20250114	104600	186641610	5390	5390	5390	5390	1766
564	20250114	104500	177122870	5390	5400	5400	5390	12
565	20250114	104400	177058080	5390	5400	5400	5390	770
566	20250114	104300	172907770	5400	5400	5400	5400	534
567	20250114	104200	170024170	5400	5400	5400	5400	36
568	20250114	104100	169829770	5400	5400	5400	5400	50
569	20250114	104000	169559770	5400	5410	5420	5400	438
570	20250114	103900	167192510	5410	5420	5420	5410	2
571	20250114	103800	167181680	5410	5410	5410	5410	1
572	20250114	103700	167176270	5400	5400	5400	5400	0
573	20250114	103600	167176270	5400	5440	5440	5400	101
574	20250114	103500	166626870	5440	5440	5450	5440	36
575	20250114	103400	166431010	5440	5440	5440	5440	4
576	20250114	103300	166409250	5400	5430	5440	5400	144
577	20250114	103200	165627080	5400	5390	5420	5390	1743
578	20250114	103100	156217600	5410	5410	5410	5410	84
579	20250114	103000	155763160	5400	5400	5400	5400	615
580	20250114	102900	152442160	5380	5380	5380	5380	0
581	20250114	102800	152442160	5380	5390	5390	5380	560
582	20250114	102700	149428590	5380	5380	5380	5380	0
583	20250114	102600	149428590	5380	5390	5390	5380	75
584	20250114	102500	149024360	5380	5380	5380	5380	0
585	20250114	102400	149024360	5380	5400	5400	5380	101
586	20250114	102300	148478980	5380	5400	5400	5380	1207
587	20250114	102200	141981320	5370	5390	5390	5370	1253
588	20250114	102100	135241150	5390	5420	5420	5390	1801
589	20250114	102000	125525010	5390	5400	5420	5390	503
590	20250114	101900	122801460	5390	5400	5400	5390	85
591	20250114	101800	122343260	5400	5400	5400	5400	40
592	20250114	101700	122127260	5400	5400	5400	5400	0
593	20250114	101600	122127260	5400	5390	5400	5390	547
594	20250114	101500	119178920	5370	5380	5380	5370	11
595	20250114	101400	119119830	5380	5380	5380	5380	400
596	20250114	101300	116967830	5380	5380	5380	5380	2
597	20250114	101200	116957070	5380	5380	5380	5380	72
598	20250114	101100	116569710	5380	5380	5380	5380	2
599	20250114	101000	116558950	5370	5410	5410	5370	2495
600	20250114	100900	103145050	5400	5410	5410	5390	981
601	20250114	100800	97847750	5410	5410	5410	5410	2
602	20250114	100700	97836930	5390	5410	5410	5390	2458
603	20250114	100600	84563540	5400	5400	5400	5400	200
604	20250114	100500	83483540	5400	5420	5450	5400	606
605	20250114	100400	80211000	5420	5420	5420	5420	0
606	20250114	100300	80211000	5420	5410	5420	5410	6
607	20250114	100200	80178530	5410	5410	5410	5410	55
608	20250114	100100	79880980	5420	5420	5420	5420	92
609	20250114	100000	79382340	5410	5410	5410	5410	1
610	20250114	095900	79376930	5420	5420	5420	5410	41
611	20250114	095800	79155010	5420	5420	5420	5420	30
612	20250114	095700	78992410	5390	5390	5390	5390	6
613	20250114	095600	78960070	5390	5390	5390	5390	0
614	20250114	095500	78960070	5390	5390	5390	5390	0
615	20250114	095400	78960070	5390	5420	5420	5390	202
616	20250114	095300	77870210	5400	5400	5420	5390	1975
617	20250114	095200	67198340	5400	5430	5430	5400	1084
618	20250114	095100	61331530	5420	5420	5420	5420	610
619	20250114	095000	58025330	5420	5420	5420	5420	0
620	20250114	094900	58025330	5420	5420	5420	5420	8
621	20250114	094800	57981970	5430	5430	5430	5430	0
622	20250114	094700	57981970	5430	5430	5430	5430	1211
623	20250114	094600	51406240	5440	5440	5440	5440	500
624	20250114	094500	48686240	5440	5450	5450	5440	930
625	20250114	094400	43627030	5450	5440	5450	5440	76
626	20250114	094300	43213570	5450	5450	5450	5440	626
627	20250114	094200	39807870	5450	5450	5450	5450	9
628	20250114	094100	39758820	5450	5450	5450	5450	0
629	20250114	094000	39758820	5450	5450	5450	5450	0
630	20250114	093900	39758820	5450	5450	5450	5450	2
631	20250114	093800	39747920	5450	5450	5450	5450	219
632	20250114	093700	38554370	5450	5450	5450	5450	241
633	20250114	093600	37240920	5440	5450	5450	5440	115
634	20250114	093500	36614320	5450	5450	5450	5450	1
635	20250114	093400	36608870	5450	5450	5450	5450	0
636	20250114	093300	36608870	5450	5450	5450	5450	37
637	20250114	093200	36407220	5450	5450	5450	5450	1
638	20250114	093100	36401770	5440	5450	5450	5440	1120
639	20250114	093000	30301440	5450	5460	5460	5450	506
640	20250114	092900	27543680	5460	5460	5460	5460	38
641	20250114	092800	27336200	5460	5460	5460	5460	73
642	20250114	092700	26937620	5460	5460	5460	5460	3
643	20250114	092600	26921240	5460	5460	5460	5460	0
644	20250114	092500	26921240	5460	5460	5460	5460	4
645	20250114	092400	26899400	5460	5460	5460	5460	62
646	20250114	092300	26560880	5460	5460	5460	5460	207
647	20250114	092200	25430660	5470	5470	5470	5470	4
648	20250114	092100	25408780	5460	5460	5460	5460	134
649	20250114	092000	24677140	5450	5450	5450	5450	0
650	20250114	091900	24677140	5450	5450	5450	5450	12
651	20250114	091800	24611740	5450	5450	5450	5450	0
652	20250114	091700	24611740	5450	5450	5450	5450	237
653	20250114	091600	23320090	5450	5440	5450	5440	321
654	20250114	091500	21573530	5450	5450	5450	5450	1081
655	20250114	091400	15682080	5460	5460	5460	5460	0
656	20250114	091300	15682080	5460	5460	5460	5450	191
657	20250114	091200	14640620	5480	5480	5480	5470	41
658	20250114	091100	14415950	5480	5480	5480	5480	1
659	20250114	091000	14410470	5480	5480	5480	5480	1
660	20250114	090900	14404990	5480	5470	5480	5470	5
661	20250114	090800	14377600	5480	5480	5480	5480	20
662	20250114	090700	14268000	5470	5470	5470	5460	578
663	20250114	090600	11106920	5480	5480	5480	5480	0
664	20250114	090500	11106920	5480	5470	5480	5470	168
665	20250114	090400	10186480	5490	5490	5500	5490	1167
666	20250114	090300	3768940	5500	5480	5500	5480	71
667	20250114	090200	3379190	5450	5450	5450	5450	0
668	20250114	090100	3379190	5450	5450	5450	5440	105
669	20250114	090000	2807310	5430	5430	5430	5430	517