KissMeData/072130/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195000	477293710	5280	5280	5280	5280	874
3	20250121	194900	477293710	5280	5280	5280	5280	0
4	20250121	194800	477293710	5280	5280	5280	5280	0
5	20250121	194700	477293710	5280	5280	5280	5280	0
6	20250121	194600	477293710	5280	5280	5280	5280	0
7	20250121	194500	477293710	5280	5280	5280	5280	0
8	20250121	194400	477293710	5280	5280	5280	5280	0
9	20250121	194300	477293710	5280	5280	5280	5280	0
10	20250121	194200	477293710	5280	5280	5280	5280	0
11	20250121	194100	477293710	5280	5280	5280	5280	0
12	20250121	194000	477293710	5280	5280	5280	5280	0
13	20250121	193900	477293710	5280	5280	5280	5280	0
14	20250121	193800	477293710	5280	5280	5280	5280	0
15	20250121	193700	477293710	5280	5280	5280	5280	0
16	20250121	193600	477293710	5280	5280	5280	5280	0
17	20250121	193500	477293710	5280	5280	5280	5280	0
18	20250121	193400	477293710	5280	5280	5280	5280	0
19	20250121	193300	477293710	5280	5280	5280	5280	0
20	20250121	193200	477293710	5280	5280	5280	5280	0
21	20250121	193100	477293710	5280	5280	5280	5280	0
22	20250121	193000	477293710	5280	5280	5280	5280	0
23	20250121	192900	477293710	5280	5280	5280	5280	0
24	20250121	192800	477293710	5280	5280	5280	5280	0
25	20250121	192700	477293710	5280	5280	5280	5280	0
26	20250121	192600	477293710	5280	5280	5280	5280	0
27	20250121	192500	477293710	5280	5280	5280	5280	0
28	20250121	192400	477293710	5280	5280	5280	5280	0
29	20250121	192300	477293710	5280	5280	5280	5280	0
30	20250121	192200	477293710	5280	5280	5280	5280	0
31	20250121	192100	477293710	5280	5280	5280	5280	0
32	20250121	192000	477293710	5280	5280	5280	5280	874
33	20250121	191900	477293710	5280	5280	5280	5280	0
34	20250121	191800	477293710	5280	5280	5280	5280	0
35	20250121	191700	477293710	5280	5280	5280	5280	0
36	20250121	191600	477293710	5280	5280	5280	5280	0
37	20250121	191500	477293710	5280	5280	5280	5280	0
38	20250121	191400	477293710	5280	5280	5280	5280	0
39	20250121	191300	477293710	5280	5280	5280	5280	0
40	20250121	191200	477293710	5280	5280	5280	5280	0
41	20250121	191100	477293710	5280	5280	5280	5280	0
42	20250121	191000	477293710	5280	5280	5280	5280	0
43	20250121	190900	477293710	5280	5280	5280	5280	0
44	20250121	190800	477293710	5280	5280	5280	5280	0
45	20250121	190700	477293710	5280	5280	5280	5280	0
46	20250121	190600	477293710	5280	5280	5280	5280	0
47	20250121	190500	477293710	5280	5280	5280	5280	0
48	20250121	190400	477293710	5280	5280	5280	5280	0
49	20250121	190300	477293710	5280	5280	5280	5280	0
50	20250121	190200	477293710	5280	5280	5280	5280	0
51	20250121	190100	477293710	5280	5280	5280	5280	0
52	20250121	190000	477293710	5280	5280	5280	5280	0
53	20250121	185900	477293710	5280	5280	5280	5280	0
54	20250121	185800	477293710	5280	5280	5280	5280	0
55	20250121	185700	477293710	5280	5280	5280	5280	0
56	20250121	185600	477293710	5280	5280	5280	5280	0
57	20250121	185500	477293710	5280	5280	5280	5280	0
58	20250121	185400	477293710	5280	5280	5280	5280	0
59	20250121	185300	477293710	5280	5280	5280	5280	0
60	20250121	185200	477293710	5280	5280	5280	5280	0
61	20250121	185100	477293710	5280	5280	5280	5280	0
62	20250121	185000	477293710	5280	5280	5280	5280	874
63	20250121	184900	477293710	5280	5280	5280	5280	0
64	20250121	184800	477293710	5280	5280	5280	5280	0
65	20250121	184700	477293710	5280	5280	5280	5280	0
66	20250121	184600	477293710	5280	5280	5280	5280	0
67	20250121	184500	477293710	5280	5280	5280	5280	0
68	20250121	184400	477293710	5280	5280	5280	5280	0
69	20250121	184300	477293710	5280	5280	5280	5280	0
70	20250121	184200	477293710	5280	5280	5280	5280	0
71	20250121	184100	477293710	5280	5280	5280	5280	0
72	20250121	184000	477293710	5280	5280	5280	5280	0
73	20250121	183900	477293710	5280	5280	5280	5280	0
74	20250121	183800	477293710	5280	5280	5280	5280	0
75	20250121	183700	477293710	5280	5280	5280	5280	0
76	20250121	183600	477293710	5280	5280	5280	5280	0
77	20250121	183500	477293710	5280	5280	5280	5280	0
78	20250121	183400	477293710	5280	5280	5280	5280	0
79	20250121	183300	477293710	5280	5280	5280	5280	0
80	20250121	183200	477293710	5280	5280	5280	5280	0
81	20250121	183100	477293710	5280	5280	5280	5280	0
82	20250121	183000	477293710	5280	5280	5280	5280	0
83	20250121	182900	477293710	5280	5280	5280	5280	0
84	20250121	182800	477293710	5280	5280	5280	5280	0
85	20250121	182700	477293710	5280	5280	5280	5280	0
86	20250121	182600	477293710	5280	5280	5280	5280	0
87	20250121	182500	477293710	5280	5280	5280	5280	0
88	20250121	182400	477293710	5280	5280	5280	5280	0
89	20250121	182300	477293710	5280	5280	5280	5280	0
90	20250121	182200	477293710	5280	5280	5280	5280	0
91	20250121	182100	477293710	5280	5280	5280	5280	0
92	20250121	182000	477293710	5280	5280	5280	5280	874
93	20250121	181900	477293710	5280	5280	5280	5280	0
94	20250121	181800	477293710	5280	5280	5280	5280	0
95	20250121	181700	477293710	5280	5280	5280	5280	0
96	20250121	181600	477293710	5280	5280	5280	5280	0
97	20250121	181500	477293710	5280	5280	5280	5280	0
98	20250121	181400	477293710	5280	5280	5280	5280	0
99	20250121	181300	477293710	5280	5280	5280	5280	0
100	20250121	181200	477293710	5280	5280	5280	5280	0
101	20250121	181100	477293710	5280	5280	5280	5280	0
102	20250121	181000	477293710	5280	5280	5280	5280	0
103	20250121	180900	477293710	5280	5280	5280	5280	0
104	20250121	180800	477293710	5280	5280	5280	5280	0
105	20250121	180700	477293710	5280	5280	5280	5280	0
106	20250121	180600	477293710	5280	5280	5280	5280	0
107	20250121	180500	477293710	5280	5280	5280	5280	0
108	20250121	180400	477293710	5280	5280	5280	5280	0
109	20250121	180300	477293710	5280	5280	5280	5280	0
110	20250121	180200	477293710	5280	5280	5280	5280	0
111	20250121	180100	477293710	5280	5280	5280	5280	0
112	20250121	180000	477293710	5280	5280	5280	5280	0
113	20250121	175900	477293710	5280	5280	5280	5280	0
114	20250121	175800	477293710	5280	5280	5280	5280	0
115	20250121	175700	477293710	5280	5280	5280	5280	0
116	20250121	175600	477293710	5280	5280	5280	5280	0
117	20250121	175500	477293710	5280	5280	5280	5280	0
118	20250121	175400	477293710	5280	5280	5280	5280	0
119	20250121	175300	477293710	5280	5280	5280	5280	0
120	20250121	175200	477293710	5280	5280	5280	5280	0
121	20250121	175100	477293710	5280	5280	5280	5280	0
122	20250121	175000	477293710	5280	5280	5280	5280	874
123	20250121	174900	477293710	5280	5280	5280	5280	0
124	20250121	174800	477293710	5280	5280	5280	5280	0
125	20250121	174700	477293710	5280	5280	5280	5280	0
126	20250121	174600	477293710	5280	5280	5280	5280	0
127	20250121	174500	477293710	5280	5280	5280	5280	0
128	20250121	174400	477293710	5280	5280	5280	5280	0
129	20250121	174300	477293710	5280	5280	5280	5280	0
130	20250121	174200	477293710	5280	5280	5280	5280	0
131	20250121	174100	477293710	5280	5280	5280	5280	0
132	20250121	174000	477293710	5280	5280	5280	5280	0
133	20250121	173900	477293710	5280	5280	5280	5280	0
134	20250121	173800	477293710	5280	5280	5280	5280	0
135	20250121	173700	477293710	5280	5280	5280	5280	0
136	20250121	173600	477293710	5280	5280	5280	5280	0
137	20250121	173500	477293710	5280	5280	5280	5280	0
138	20250121	173400	477293710	5280	5280	5280	5280	0
139	20250121	173300	477293710	5280	5280	5280	5280	0
140	20250121	173200	477293710	5280	5280	5280	5280	0
141	20250121	173100	477293710	5280	5280	5280	5280	0
142	20250121	173000	477293710	5280	5280	5280	5280	0
143	20250121	172900	477293710	5280	5280	5280	5280	0
144	20250121	172800	477293710	5280	5280	5280	5280	0
145	20250121	172700	477293710	5280	5280	5280	5280	0
146	20250121	172600	477293710	5280	5280	5280	5280	0
147	20250121	172500	477293710	5280	5280	5280	5280	0
148	20250121	172400	477293710	5280	5280	5280	5280	0
149	20250121	172300	477293710	5280	5280	5280	5280	0
150	20250121	172200	477293710	5280	5280	5280	5280	0
151	20250121	172100	477293710	5280	5280	5280	5280	0
152	20250121	172000	477293710	5280	5280	5280	5280	874
153	20250121	171900	477293710	5280	5280	5280	5280	0
154	20250121	171800	477293710	5280	5280	5280	5280	0
155	20250121	171700	477293710	5280	5280	5280	5280	0
156	20250121	171600	477293710	5280	5280	5280	5280	0
157	20250121	171500	477293710	5280	5280	5280	5280	0
158	20250121	171400	477293710	5280	5280	5280	5280	0
159	20250121	171300	477293710	5280	5280	5280	5280	0
160	20250121	171200	477293710	5280	5280	5280	5280	0
161	20250121	171100	477293710	5280	5280	5280	5280	0
162	20250121	171000	477293710	5280	5280	5280	5280	0
163	20250121	170900	477293710	5280	5280	5280	5280	0
164	20250121	170800	477293710	5280	5280	5280	5280	0
165	20250121	170700	477293710	5280	5280	5280	5280	0
166	20250121	170600	477293710	5280	5280	5280	5280	0
167	20250121	170500	477293710	5280	5280	5280	5280	0
168	20250121	170400	477293710	5280	5280	5280	5280	0
169	20250121	170300	477293710	5280	5280	5280	5280	0
170	20250121	170200	477293710	5280	5280	5280	5280	0
171	20250121	170100	477293710	5280	5280	5280	5280	0
172	20250121	170000	477293710	5280	5280	5280	5280	0
173	20250121	165900	477293710	5280	5280	5280	5280	0
174	20250121	165800	477293710	5280	5280	5280	5280	0
175	20250121	165700	477293710	5280	5280	5280	5280	0
176	20250121	165600	477293710	5280	5280	5280	5280	0
177	20250121	165500	477293710	5280	5280	5280	5280	0
178	20250121	165400	477293710	5280	5280	5280	5280	0
179	20250121	165300	477293710	5280	5280	5280	5280	0
180	20250121	165200	477293710	5280	5280	5280	5280	0
181	20250121	165100	477293710	5280	5280	5280	5280	0
182	20250121	165000	477293710	5280	5280	5280	5280	874
183	20250121	164900	477293710	5280	5280	5280	5280	0
184	20250121	164800	477293710	5280	5280	5280	5280	0
185	20250121	164700	477293710	5280	5280	5280	5280	0
186	20250121	164600	477293710	5280	5280	5280	5280	0
187	20250121	164500	477293710	5280	5280	5280	5280	0
188	20250121	164400	477293710	5280	5280	5280	5280	0
189	20250121	164300	477293710	5280	5280	5280	5280	0
190	20250121	164200	477293710	5280	5280	5280	5280	0
191	20250121	164100	477293710	5280	5280	5280	5280	0
192	20250121	164000	477293710	5280	5280	5280	5280	0
193	20250121	163900	477293710	5280	5280	5280	5280	0
194	20250121	163800	477293710	5280	5280	5280	5280	0
195	20250121	163700	477293710	5280	5280	5280	5280	0
196	20250121	163600	477293710	5280	5280	5280	5280	0
197	20250121	163500	477293710	5280	5280	5280	5280	0
198	20250121	163400	477293710	5280	5280	5280	5280	0
199	20250121	163300	477293710	5280	5280	5280	5280	0
200	20250121	163200	477293710	5280	5280	5280	5280	0
201	20250121	163100	477293710	5280	5280	5280	5280	0
202	20250121	163000	477293710	5280	5280	5280	5280	0
203	20250121	162900	477293710	5280	5280	5280	5280	0
204	20250121	162800	477293710	5280	5280	5280	5280	0
205	20250121	162700	477293710	5280	5280	5280	5280	0
206	20250121	162600	477293710	5280	5280	5280	5280	0
207	20250121	162500	477293710	5280	5280	5280	5280	0
208	20250121	162400	477293710	5280	5280	5280	5280	0
209	20250121	162300	477293710	5280	5280	5280	5280	0
210	20250121	162200	477293710	5280	5280	5280	5280	0
211	20250121	162100	477293710	5280	5280	5280	5280	0
212	20250121	162000	477293710	5280	5280	5280	5280	874
213	20250121	161900	477293710	5280	5280	5280	5280	0
214	20250121	161800	477293710	5280	5280	5280	5280	0
215	20250121	161700	477293710	5280	5280	5280	5280	0
216	20250121	161600	477293710	5280	5280	5280	5280	0
217	20250121	161500	477293710	5280	5280	5280	5280	0
218	20250121	161400	477293710	5280	5280	5280	5280	0
219	20250121	161300	477293710	5280	5280	5280	5280	0
220	20250121	161200	477293710	5280	5280	5280	5280	0
221	20250121	161100	477293710	5280	5280	5280	5280	0
222	20250121	161000	477293710	5280	5280	5280	5280	0
223	20250121	160900	477293710	5280	5280	5280	5280	0
224	20250121	160800	477293710	5280	5280	5280	5280	0
225	20250121	160700	477293710	5280	5280	5280	5280	0
226	20250121	160600	477293710	5280	5280	5280	5280	0
227	20250121	160500	477293710	5280	5280	5280	5280	0
228	20250121	160400	477293710	5280	5280	5280	5280	0
229	20250121	160300	477293710	5280	5280	5280	5280	0
230	20250121	160200	477293710	5280	5280	5280	5280	0
231	20250121	160100	477293710	5280	5280	5280	5280	0
232	20250121	160000	477293710	5280	5280	5280	5280	0
233	20250121	155900	477293710	5280	5280	5280	5280	0
234	20250121	155800	477293710	5280	5280	5280	5280	0
235	20250121	155700	477293710	5280	5280	5280	5280	0
236	20250121	155600	477293710	5280	5280	5280	5280	0
237	20250121	155500	477293710	5280	5280	5280	5280	0
238	20250121	155400	477293710	5280	5280	5280	5280	0
239	20250121	155300	477293710	5280	5280	5280	5280	0
240	20250121	155200	477293710	5280	5280	5280	5280	0
241	20250121	155100	477293710	5280	5280	5280	5280	0
242	20250121	155000	477293710	5280	5280	5280	5280	874
243	20250121	154900	477293710	5280	5280	5280	5280	0
244	20250121	154800	477293710	5280	5280	5280	5280	0
245	20250121	154700	477293710	5280	5280	5280	5280	0
246	20250121	154600	477293710	5280	5280	5280	5280	0
247	20250121	154500	477293710	5280	5280	5280	5280	0
248	20250121	154400	477293710	5280	5280	5280	5280	0
249	20250121	154300	477293710	5280	5280	5280	5280	0
250	20250121	154200	477293710	5280	5280	5280	5280	0
251	20250121	154100	477293710	5280	5280	5280	5280	0
252	20250121	154000	477293710	5280	5280	5280	5280	0
253	20250121	153900	477293710	5280	5280	5280	5280	0
254	20250121	153800	477293710	5280	5280	5280	5280	0
255	20250121	153700	477293710	5280	5280	5280	5280	0
256	20250121	153600	477293710	5280	5280	5280	5280	0
257	20250121	153500	477293710	5280	5280	5280	5280	0
258	20250121	153400	477293710	5280	5280	5280	5280	0
259	20250121	153300	477293710	5280	5280	5280	5280	0
260	20250121	153200	477293710	5280	5280	5280	5280	0
261	20250121	153100	477293710	5280	5280	5280	5280	0
262	20250121	153000	477293710	5280	5280	5280	5280	874
263	20250121	152900	472678990	5250	5250	5250	5250	0
264	20250121	152800	472678990	5250	5250	5250	5250	0
265	20250121	152700	472678990	5250	5250	5250	5250	0
266	20250121	152600	472678990	5250	5250	5250	5250	0
267	20250121	152500	472678990	5250	5250	5250	5250	0
268	20250121	152400	472678990	5250	5250	5250	5250	0
269	20250121	152300	472678990	5250	5250	5250	5250	0
270	20250121	152200	472678990	5250	5250	5250	5250	0
271	20250121	152100	472678990	5250	5250	5250	5250	0
272	20250121	152000	472678990	5250	5250	5250	5250	0
273	20250121	151900	472678990	5250	5280	5280	5250	165
274	20250121	151800	471808810	5280	5260	5280	5260	679
275	20250121	151700	468228820	5250	5260	5260	5250	147
276	20250121	151600	467455630	5260	5270	5270	5260	697
277	20250121	151500	463783780	5270	5260	5270	5260	1295
278	20250121	151400	456960150	5260	5250	5260	5250	2165
279	20250121	151300	445586370	5250	5240	5250	5240	630
280	20250121	151200	442278880	5250	5250	5250	5250	66
281	20250121	151100	441932380	5250	5250	5250	5250	258
282	20250121	151000	440577880	5250	5250	5250	5250	1520
283	20250121	150900	432597880	5240	5240	5240	5240	2275
284	20250121	150800	420676880	5240	5230	5240	5230	974
285	20250121	150700	415574120	5230	5230	5230	5230	200
286	20250121	150600	414528120	5230	5230	5230	5230	702
287	20250121	150500	410856660	5230	5230	5230	5230	99
288	20250121	150400	410338890	5230	5230	5230	5230	184
289	20250121	150300	409376570	5220	5220	5220	5220	0
290	20250121	150200	409376570	5220	5220	5220	5220	359
291	20250121	150100	407502590	5200	5200	5200	5200	0
292	20250121	150000	407502590	5200	5200	5200	5200	0
293	20250121	145900	407502590	5200	5200	5200	5200	0
294	20250121	145800	407502590	5200	5200	5200	5200	200
295	20250121	145700	406462590	5220	5220	5220	5220	82
296	20250121	145600	406034550	5220	5220	5220	5220	199
297	20250121	145500	404995770	5220	5220	5220	5220	100
298	20250121	145400	404473770	5230	5230	5230	5230	0
299	20250121	145300	404473770	5230	5230	5230	5230	1227
300	20250121	145200	398056560	5230	5230	5230	5230	0
301	20250121	145100	398056560	5230	5230	5230	5230	0
302	20250121	145000	398056560	5230	5230	5230	5230	0
303	20250121	144900	398056560	5230	5230	5230	5230	0
304	20250121	144800	398056560	5230	5230	5230	5230	0
305	20250121	144700	398056560	5230	5230	5230	5230	0
306	20250121	144600	398056560	5230	5230	5230	5230	0
307	20250121	144500	398056560	5230	5230	5230	5230	618
308	20250121	144400	394824420	5230	5230	5230	5230	0
309	20250121	144300	394824420	5230	5230	5230	5230	0
310	20250121	144200	394824420	5230	5230	5230	5230	0
311	20250121	144100	394824420	5230	5230	5230	5230	0
312	20250121	144000	394824420	5230	5230	5230	5230	0
313	20250121	143900	394824420	5230	5230	5230	5230	0
314	20250121	143800	394824420	5230	5220	5230	5220	1300
315	20250121	143700	388025500	5230	5230	5230	5230	0
316	20250121	143600	388025500	5230	5230	5230	5230	0
317	20250121	143500	388025500	5230	5230	5230	5230	0
318	20250121	143400	388025500	5230	5230	5230	5230	100
319	20250121	143300	387502500	5230	5230	5230	5230	0
320	20250121	143200	387502500	5230	5230	5230	5230	0
321	20250121	143100	387502500	5230	5230	5230	5230	5
322	20250121	143000	387476350	5230	5230	5230	5230	0
323	20250121	142900	387476350	5230	5230	5230	5230	2063
324	20250121	142800	376686860	5230	5210	5230	5210	1000
325	20250121	142700	371470130	5210	5210	5210	5210	3
326	20250121	142600	371454500	5210	5210	5210	5210	10
327	20250121	142500	371402400	5200	5200	5200	5200	0
328	20250121	142400	371402400	5200	5200	5200	5200	0
329	20250121	142300	371402400	5200	5200	5200	5200	2300
330	20250121	142200	359442400	5170	5170	5170	5170	0
331	20250121	142100	359442400	5170	5180	5180	5170	196
332	20250121	142000	358428560	5200	5200	5200	5200	0
333	20250121	141900	358428560	5200	5200	5200	5200	20
334	20250121	141800	358324560	5210	5210	5210	5210	12
335	20250121	141700	358262040	5210	5210	5210	5210	0
336	20250121	141600	358262040	5210	5210	5210	5210	0
337	20250121	141500	358262040	5210	5200	5210	5200	304
338	20250121	141400	356680220	5180	5180	5180	5180	100
339	20250121	141300	356162220	5210	5210	5210	5210	0
340	20250121	141200	356162220	5210	5200	5210	5200	3
341	20250121	141100	356146600	5210	5220	5220	5170	4002
342	20250121	141000	335421600	5220	5220	5220	5220	0
343	20250121	140900	335421600	5220	5220	5220	5220	2
344	20250121	140800	335411160	5230	5240	5240	5230	18
345	20250121	140700	335316920	5240	5240	5240	5240	400
346	20250121	140600	333220920	5230	5230	5230	5230	25
347	20250121	140500	333090170	5240	5230	5240	5230	3
348	20250121	140400	333074470	5240	5240	5240	5240	0
349	20250121	140300	333074470	5240	5240	5240	5240	25
350	20250121	140200	332943470	5230	5230	5230	5230	96
351	20250121	140100	332441390	5250	5240	5250	5240	500
352	20250121	140000	329819000	5240	5230	5240	5230	2620
353	20250121	135900	316116150	5230	5190	5230	5190	4222
354	20250121	135800	294053670	5210	5210	5210	5210	74
355	20250121	135700	293668130	5210	5210	5210	5210	1500
356	20250121	135600	285853130	5210	5210	5210	5210	0
357	20250121	135500	285853130	5210	5210	5210	5210	0
358	20250121	135400	285853130	5210	5210	5210	5210	385
359	20250121	135300	283847280	5220	5190	5220	5190	104
360	20250121	135200	283304520	5210	5210	5210	5210	407
361	20250121	135100	281184050	5200	5200	5200	5200	0
362	20250121	135000	281184050	5200	5200	5200	5200	0
363	20250121	134900	281184050	5200	5200	5200	5200	0
364	20250121	134800	281184050	5200	5200	5200	5200	10
365	20250121	134700	281132050	5200	5200	5200	5200	0
366	20250121	134600	281132050	5200	5200	5200	5200	0
367	20250121	134500	281132050	5200	5200	5200	5200	0
368	20250121	134400	281132050	5200	5200	5200	5200	0
369	20250121	134300	281132050	5200	5200	5200	5200	0
370	20250121	134200	281132050	5200	5200	5200	5200	0
371	20250121	134100	281132050	5200	5200	5200	5200	0
372	20250121	134000	281132050	5200	5200	5200	5200	0
373	20250121	133900	281132050	5200	5190	5200	5180	661
374	20250121	133800	277706240	5200	5200	5200	5200	0
375	20250121	133700	277706240	5200	5200	5200	5200	0
376	20250121	133600	277706240	5200	5200	5200	5200	10
377	20250121	133500	277654240	5200	5200	5200	5200	26
378	20250121	133400	277519040	5200	5200	5200	5200	0
379	20250121	133300	277519040	5200	5200	5200	5200	83
380	20250121	133200	277087440	5200	5200	5200	5200	73
381	20250121	133100	276707840	5200	5200	5200	5200	552
382	20250121	133000	273837440	5200	5200	5200	5200	0
383	20250121	132900	273837440	5200	5190	5200	5190	20
384	20250121	132800	273733510	5180	5180	5180	5180	270
385	20250121	132700	272334910	5200	5200	5200	5200	50
386	20250121	132600	272074910	5190	5200	5200	5190	264
387	20250121	132500	270703850	5200	5200	5200	5200	100
388	20250121	132400	270183850	5200	5200	5200	5200	0
389	20250121	132300	270183850	5200	5200	5200	5200	0
390	20250121	132200	270183850	5200	5200	5200	5200	0
391	20250121	132100	270183850	5200	5200	5200	5200	0
392	20250121	132000	270183850	5200	5200	5200	5200	0
393	20250121	131900	270183850	5200	5200	5200	5200	0
394	20250121	131800	270183850	5200	5200	5200	5200	293
395	20250121	131700	268660250	5200	5200	5200	5200	0
396	20250121	131600	268660250	5200	5200	5200	5200	734
397	20250121	131500	264843450	5210	5210	5210	5210	0
398	20250121	131400	264843450	5210	5210	5210	5210	6
399	20250121	131300	264812190	5210	5210	5210	5210	1
400	20250121	131200	264806980	5210	5210	5210	5210	12
401	20250121	131100	264744460	5200	5200	5200	5200	0
402	20250121	131000	264744460	5200	5200	5200	5200	400
403	20250121	130900	262664460	5200	5200	5200	5200	10
404	20250121	130800	262612460	5190	5190	5190	5190	1
405	20250121	130700	262607270	5200	5200	5200	5200	0
406	20250121	130600	262607270	5200	5200	5200	5200	0
407	20250121	130500	262607270	5200	5200	5200	5200	0
408	20250121	130400	262607270	5200	5200	5200	5200	507
409	20250121	130300	259970870	5200	5200	5200	5200	300
410	20250121	130200	258410870	5200	5200	5200	5200	249
411	20250121	130100	257116070	5210	5210	5210	5210	0
412	20250121	130000	257116070	5210	5210	5210	5210	0
413	20250121	125900	257116070	5210	5210	5210	5210	1500
414	20250121	125800	249301070	5210	5200	5210	5200	1907
415	20250121	125700	239373550	5190	5190	5190	5190	0
416	20250121	125600	239373550	5190	5190	5190	5190	50
417	20250121	125500	239114050	5200	5200	5200	5200	0
418	20250121	125400	239114050	5200	5200	5200	5200	0
419	20250121	125300	239114050	5200	5200	5200	5200	2000
420	20250121	125200	228714050	5200	5200	5200	5200	0
421	20250121	125100	228714050	5200	5200	5200	5200	0
422	20250121	125000	228714050	5200	5200	5200	5200	0
423	20250121	124900	228714050	5200	5200	5200	5200	0
424	20250121	124800	228714050	5200	5200	5200	5200	0
425	20250121	124700	228714050	5200	5200	5200	5200	0
426	20250121	124600	228714050	5200	5200	5200	5200	10
427	20250121	124500	228662050	5180	5190	5200	5180	250
428	20250121	124400	227366470	5200	5190	5200	5190	70
429	20250121	124300	227003070	5200	5190	5200	5190	10
430	20250121	124200	226951130	5150	5180	5180	5150	2762
431	20250121	124100	212704950	5180	5180	5180	5180	0
432	20250121	124000	212704950	5180	5180	5180	5180	2
433	20250121	123900	212694590	5200	5200	5200	5200	0
434	20250121	123800	212694590	5200	5200	5200	5200	2
435	20250121	123700	212684190	5200	5190	5200	5190	270
436	20250121	123600	211282730	5190	5190	5190	5190	150
437	20250121	123500	210504230	5200	5200	5200	5200	0
438	20250121	123400	210504230	5200	5200	5200	5200	0
439	20250121	123300	210504230	5200	5200	5200	5200	0
440	20250121	123200	210504230	5200	5200	5200	5200	0
441	20250121	123100	210504230	5200	5200	5200	5200	1
442	20250121	123000	210499030	5200	5200	5200	5200	1
443	20250121	122900	210493830	5200	5200	5200	5200	0
444	20250121	122800	210493830	5200	5200	5200	5200	0
445	20250121	122700	210493830	5200	5200	5200	5200	0
446	20250121	122600	210493830	5200	5200	5200	5200	0
447	20250121	122500	210493830	5200	5200	5200	5200	0
448	20250121	122400	210493830	5200	5200	5200	5200	0
449	20250121	122300	210493830	5200	5190	5200	5190	30
450	20250121	122200	210338100	5200	5200	5200	5200	2
451	20250121	122100	210327700	5200	5200	5200	5200	0
452	20250121	122000	210327700	5200	5200	5200	5200	0
453	20250121	121900	210327700	5200	5200	5200	5200	0
454	20250121	121800	210327700	5200	5180	5200	5180	535
455	20250121	121700	207551180	5190	5170	5190	5170	65
456	20250121	121600	207214830	5190	5180	5190	5180	20
457	20250121	121500	207111100	5190	5190	5190	5190	150
458	20250121	121400	206332600	5190	5190	5190	5190	0
459	20250121	121300	206332600	5190	5180	5190	5180	19
460	20250121	121200	206234080	5180	5180	5180	5180	0
461	20250121	121100	206234080	5180	5180	5180	5180	0
462	20250121	121000	206234080	5180	5180	5180	5180	161
463	20250121	120900	205400100	5200	5190	5200	5190	30
464	20250121	120800	205244340	5180	5180	5180	5180	0
465	20250121	120700	205244340	5180	5180	5180	5180	0
466	20250121	120600	205244340	5180	5180	5180	5180	2
467	20250121	120500	205233980	5190	5190	5190	5190	0
468	20250121	120400	205233980	5190	5190	5190	5190	0
469	20250121	120300	205233980	5190	5190	5190	5190	56
470	20250121	120200	204943340	5200	5200	5200	5200	0
471	20250121	120100	204943340	5200	5200	5200	5200	0
472	20250121	120000	204943340	5200	5200	5200	5200	0
473	20250121	115900	204943340	5200	5200	5200	5200	0
474	20250121	115800	204943340	5200	5200	5200	5200	0
475	20250121	115700	204943340	5200	5190	5200	5190	154
476	20250121	115600	204143080	5190	5190	5190	5190	0
477	20250121	115500	204143080	5190	5190	5190	5190	0
478	20250121	115400	204143080	5190	5190	5190	5190	59
479	20250121	115300	203836870	5200	5200	5200	5200	0
480	20250121	115200	203836870	5200	5200	5200	5200	0
481	20250121	115100	203836870	5200	5200	5200	5200	0
482	20250121	115000	203836870	5200	5200	5200	5200	0
483	20250121	114900	203836870	5200	5190	5200	5190	3161
484	20250121	114800	187401570	5190	5190	5190	5190	2
485	20250121	114700	187391190	5190	5190	5190	5190	0
486	20250121	114600	187391190	5190	5190	5190	5190	0
487	20250121	114500	187391190	5190	5190	5190	5190	1000
488	20250121	114400	182201190	5190	5190	5190	5190	0
489	20250121	114300	182201190	5190	5190	5190	5190	0
490	20250121	114200	182201190	5190	5190	5190	5190	50
491	20250121	114100	181941690	5170	5170	5170	5170	100
492	20250121	114000	181424690	5190	5190	5190	5190	0
493	20250121	113900	181424690	5190	5190	5190	5190	0
494	20250121	113800	181424690	5190	5190	5190	5190	0
495	20250121	113700	181424690	5190	5190	5190	5190	0
496	20250121	113600	181424690	5190	5190	5190	5190	72
497	20250121	113500	181051010	5170	5170	5170	5170	0
498	20250121	113400	181051010	5170	5170	5170	5170	200
499	20250121	113300	180017010	5190	5190	5190	5190	0
500	20250121	113200	180017010	5190	5190	5190	5190	163
501	20250121	113100	179171040	5170	5170	5170	5170	10
502	20250121	113000	179119340	5170	5170	5170	5170	0
503	20250121	112900	179119340	5170	5170	5170	5170	0
504	20250121	112800	179119340	5170	5170	5170	5170	70
505	20250121	112700	178757440	5190	5190	5190	5190	0
506	20250121	112600	178757440	5190	5190	5190	5190	35
507	20250121	112500	178575790	5180	5190	5190	5180	10
508	20250121	112400	178523940	5190	5190	5190	5190	30
509	20250121	112300	178368240	5160	5170	5170	5160	627
510	20250121	112200	175130940	5190	5190	5190	5190	0
511	20250121	112100	175130940	5190	5190	5190	5190	0
512	20250121	112000	175130940	5190	5190	5190	5190	0
513	20250121	111900	175130940	5190	5190	5190	5190	30
514	20250121	111800	174975240	5200	5180	5200	5180	50
515	20250121	111700	174715720	5170	5170	5170	5170	2
516	20250121	111600	174705380	5180	5180	5180	5180	0
517	20250121	111500	174705380	5180	5180	5180	5180	0
518	20250121	111400	174705380	5180	5180	5180	5180	0
519	20250121	111300	174705380	5180	5180	5180	5180	0
520	20250121	111200	174705380	5180	5180	5180	5180	0
521	20250121	111100	174705380	5180	5180	5180	5180	0
522	20250121	111000	174705380	5180	5180	5180	5180	0
523	20250121	110900	174705380	5180	5180	5180	5180	0
524	20250121	110800	174705380	5180	5180	5180	5180	9
525	20250121	110700	174658760	5200	5200	5200	5200	3975
526	20250121	110600	153988760	5200	5190	5200	5190	4698
527	20250121	110500	129578580	5180	5180	5180	5180	0
528	20250121	110400	129578580	5180	5180	5180	5180	0
529	20250121	110300	129578580	5180	5160	5180	5160	7
530	20250121	110200	129542360	5190	5190	5190	5190	0
531	20250121	110100	129542360	5190	5190	5190	5190	0
532	20250121	110000	129542360	5190	5190	5190	5190	0
533	20250121	105900	129542360	5190	5190	5190	5190	20
534	20250121	105800	129438560	5190	5160	5190	5160	11
535	20250121	105700	129381500	5200	5200	5200	5200	10
536	20250121	105600	129329500	5190	5180	5190	5180	2253
537	20250121	105500	117643470	5160	5160	5160	5160	2
538	20250121	105400	117633150	5190	5190	5190	5190	0
539	20250121	105300	117633150	5190	5190	5190	5190	10
540	20250121	105200	117581250	5190	5190	5190	5190	0
541	20250121	105100	117581250	5190	5170	5190	5170	261
542	20250121	105000	116229700	5170	5170	5170	5170	2
543	20250121	104900	116219360	5170	5170	5170	5170	0
544	20250121	104800	116219360	5170	5170	5170	5170	2
545	20250121	104700	116209020	5190	5190	5190	5190	0
546	20250121	104600	116209020	5190	5170	5190	5170	800
547	20250121	104500	112063020	5190	5190	5190	5190	0
548	20250121	104400	112063020	5190	5190	5190	5190	300
549	20250121	104300	110506020	5170	5180	5190	5170	65
550	20250121	104200	110169740	5190	5190	5190	5190	0
551	20250121	104100	110169740	5190	5190	5190	5190	0
552	20250121	104000	110169740	5190	5180	5190	5180	50
553	20250121	103900	109910560	5190	5190	5190	5190	0
554	20250121	103800	109910560	5190	5190	5190	5190	0
555	20250121	103700	109910560	5190	5190	5190	5190	0
556	20250121	103600	109910560	5190	5190	5190	5190	0
557	20250121	103500	109910560	5190	5190	5200	5190	510
558	20250121	103400	107263600	5200	5200	5200	5200	0
559	20250121	103300	107263600	5200	5200	5200	5200	39
560	20250121	103200	107060800	5200	5200	5200	5200	0
561	20250121	103100	107060800	5200	5190	5200	5190	100
562	20250121	103000	106540820	5200	5200	5200	5200	0
563	20250121	102900	106540820	5200	5200	5200	5200	0
564	20250121	102800	106540820	5200	5200	5200	5200	20
565	20250121	102700	106436820	5200	5190	5200	5190	100
566	20250121	102600	105917690	5200	5190	5200	5160	60
567	20250121	102500	105606510	5200	5200	5200	5200	30
568	20250121	102400	105450510	5200	5200	5200	5200	30
569	20250121	102300	105294510	5200	5190	5200	5190	2382
570	20250121	102200	92918120	5190	5170	5190	5170	80
571	20250121	102100	92503740	5180	5180	5180	5180	0
572	20250121	102000	92503740	5180	5170	5180	5170	80
573	20250121	101900	92089660	5140	5140	5140	5140	0
574	20250121	101800	92089660	5140	5150	5190	5130	280
575	20250121	101700	90648910	5170	5170	5170	5170	2
576	20250121	101600	90638570	5170	5170	5170	5170	0
577	20250121	101500	90638570	5170	5170	5170	5170	10
578	20250121	101400	90586870	5180	5180	5180	5180	0
579	20250121	101300	90586870	5180	5180	5180	5180	0
580	20250121	101200	90586870	5180	5150	5180	5150	21
581	20250121	101100	90478120	5180	5180	5180	5180	0
582	20250121	101000	90478120	5180	5180	5180	5180	0
583	20250121	100900	90478120	5180	5180	5180	5180	0
584	20250121	100800	90478120	5180	5180	5190	5140	50
585	20250121	100700	90219450	5140	5140	5140	5140	20
586	20250121	100600	90116650	5190	5160	5190	5160	60
587	20250121	100500	89806460	5160	5130	5160	5130	302
588	20250121	100400	88254730	5170	5170	5170	5170	0
589	20250121	100300	88254730	5170	5170	5170	5170	0
590	20250121	100200	88254730	5170	5170	5170	5170	0
591	20250121	100100	88254730	5170	5170	5170	5170	0
592	20250121	100000	88254730	5170	5160	5170	5160	30
593	20250121	095900	88099650	5130	5170	5170	5130	14
594	20250121	095800	88027430	5130	5150	5150	5130	100
595	20250121	095700	87513430	5180	5180	5180	5180	1010
596	20250121	095600	82281630	5120	5160	5190	5120	1121
597	20250121	095500	76520050	5160	5160	5160	5160	549
598	20250121	095400	73687210	5160	5160	5160	5160	2
599	20250121	095300	73676890	5190	5160	5190	5160	100
600	20250121	095200	73159910	5150	5150	5150	5150	2
601	20250121	095100	73149610	5150	5150	5150	5150	0
602	20250121	095000	73149610	5150	5150	5150	5150	33
603	20250121	094900	72979660	5150	5160	5160	5150	4
604	20250121	094800	72959040	5160	5140	5160	5140	7
605	20250121	094700	72923040	5140	5140	5140	5140	0
606	20250121	094600	72923040	5140	5140	5140	5140	2
607	20250121	094500	72912760	5140	5140	5140	5140	0
608	20250121	094400	72912760	5140	5140	5140	5140	0
609	20250121	094300	72912760	5140	5140	5140	5140	0
610	20250121	094200	72912760	5140	5170	5200	5140	274
611	20250121	094100	71495130	5170	5170	5170	5170	0
612	20250121	094000	71495130	5170	5130	5170	5130	521
613	20250121	093900	68821600	5200	5200	5200	5200	0
614	20250121	093800	68821600	5200	5200	5200	5200	0
615	20250121	093700	68821600	5200	5160	5200	5160	1465
616	20250121	093600	61238970	5160	5160	5160	5160	1
617	20250121	093500	61233810	5160	5160	5160	5160	1
618	20250121	093400	61228650	5160	5150	5160	5150	40
619	20250121	093300	61022550	5110	5110	5110	5110	0
620	20250121	093200	61022550	5110	5110	5110	5110	0
621	20250121	093100	61022550	5110	5120	5120	5110	1200
622	20250121	093000	54888550	5170	5150	5170	5150	371
623	20250121	092900	52976720	5150	5140	5150	5140	50
624	20250121	092800	52719580	5100	5100	5100	5100	27
625	20250121	092700	52581880	5100	5110	5110	5100	1000
626	20250121	092600	47476990	5120	5160	5160	5120	1032
627	20250121	092500	42190510	5170	5170	5170	5170	100
628	20250121	092400	41673510	5150	5130	5150	5130	148
629	20250121	092300	40913510	5130	5130	5130	5130	0
630	20250121	092200	40913510	5130	5130	5130	5130	22
631	20250121	092100	40800650	5130	5130	5130	5130	2
632	20250121	092000	40790390	5180	5150	5180	5150	100
633	20250121	091900	40274360	5120	5160	5160	5120	2973
634	20250121	091800	25017420	5200	5180	5200	5180	70
635	20250121	091700	24654640	5160	5160	5160	5160	17
636	20250121	091600	24566920	5160	5160	5160	5160	4
637	20250121	091500	24546280	5160	5160	5160	5160	1
638	20250121	091400	24541120	5150	5180	5180	5150	76
639	20250121	091300	24148220	5200	5200	5200	5200	0
640	20250121	091200	24148220	5200	5190	5200	5190	1000
641	20250121	091100	18949050	5200	5200	5200	5200	0
642	20250121	091000	18949050	5200	5190	5200	5190	10
643	20250121	090900	18897080	5150	5200	5230	5150	133
644	20250121	090800	18203850	5140	5170	5210	5130	1112
645	20250121	090700	12424580	5130	5120	5130	5120	632
646	20250121	090600	9182430	5130	5130	5130	5130	0
647	20250121	090500	9182430	5130	5140	5140	5120	1172
648	20250121	090400	3170620	5140	5140	5140	5140	11
649	20250121	090300	3114080	5200	5200	5200	5200	0
650	20250121	090200	3114080	5200	5200	5200	5200	10
651	20250121	090100	3062080	5140	5140	5140	5140	12
652	20250121	090000	3000400	5200	5200	5200	5200	107