KissMeData/037440/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192200	576077990	5060	5060	5060	5060	3068
3	20250108	192100	576077990	5060	5060	5060	5060	0
4	20250108	192000	576077990	5060	5060	5060	5060	0
5	20250108	191900	576077990	5060	5060	5060	5060	0
6	20250108	191800	576077990	5060	5060	5060	5060	0
7	20250108	191700	576077990	5060	5060	5060	5060	0
8	20250108	191600	576077990	5060	5060	5060	5060	0
9	20250108	191500	576077990	5060	5060	5060	5060	0
10	20250108	191400	576077990	5060	5060	5060	5060	0
11	20250108	191300	576077990	5060	5060	5060	5060	0
12	20250108	191200	576077990	5060	5060	5060	5060	0
13	20250108	191100	576077990	5060	5060	5060	5060	0
14	20250108	191000	576077990	5060	5060	5060	5060	0
15	20250108	190900	576077990	5060	5060	5060	5060	0
16	20250108	190800	576077990	5060	5060	5060	5060	0
17	20250108	190700	576077990	5060	5060	5060	5060	0
18	20250108	190600	576077990	5060	5060	5060	5060	0
19	20250108	190500	576077990	5060	5060	5060	5060	0
20	20250108	190400	576077990	5060	5060	5060	5060	0
21	20250108	190300	576077990	5060	5060	5060	5060	0
22	20250108	190200	576077990	5060	5060	5060	5060	0
23	20250108	190100	576077990	5060	5060	5060	5060	0
24	20250108	190000	576077990	5060	5060	5060	5060	0
25	20250108	185900	576077990	5060	5060	5060	5060	0
26	20250108	185800	576077990	5060	5060	5060	5060	0
27	20250108	185700	576077990	5060	5060	5060	5060	0
28	20250108	185600	576077990	5060	5060	5060	5060	0
29	20250108	185500	576077990	5060	5060	5060	5060	0
30	20250108	185400	576077990	5060	5060	5060	5060	0
31	20250108	185300	576077990	5060	5060	5060	5060	0
32	20250108	185200	576077990	5060	5060	5060	5060	3068
33	20250108	185100	576077990	5060	5060	5060	5060	0
34	20250108	185000	576077990	5060	5060	5060	5060	0
35	20250108	184900	576077990	5060	5060	5060	5060	0
36	20250108	184800	576077990	5060	5060	5060	5060	0
37	20250108	184700	576077990	5060	5060	5060	5060	0
38	20250108	184600	576077990	5060	5060	5060	5060	0
39	20250108	184500	576077990	5060	5060	5060	5060	0
40	20250108	184400	576077990	5060	5060	5060	5060	0
41	20250108	184300	576077990	5060	5060	5060	5060	0
42	20250108	184200	576077990	5060	5060	5060	5060	0
43	20250108	184100	576077990	5060	5060	5060	5060	0
44	20250108	184000	576077990	5060	5060	5060	5060	0
45	20250108	183900	576077990	5060	5060	5060	5060	0
46	20250108	183800	576077990	5060	5060	5060	5060	0
47	20250108	183700	576077990	5060	5060	5060	5060	0
48	20250108	183600	576077990	5060	5060	5060	5060	0
49	20250108	183500	576077990	5060	5060	5060	5060	0
50	20250108	183400	576077990	5060	5060	5060	5060	0
51	20250108	183300	576077990	5060	5060	5060	5060	0
52	20250108	183200	576077990	5060	5060	5060	5060	0
53	20250108	183100	576077990	5060	5060	5060	5060	0
54	20250108	183000	576077990	5060	5060	5060	5060	0
55	20250108	182900	576077990	5060	5060	5060	5060	0
56	20250108	182800	576077990	5060	5060	5060	5060	0
57	20250108	182700	576077990	5060	5060	5060	5060	0
58	20250108	182600	576077990	5060	5060	5060	5060	0
59	20250108	182500	576077990	5060	5060	5060	5060	0
60	20250108	182400	576077990	5060	5060	5060	5060	0
61	20250108	182300	576077990	5060	5060	5060	5060	0
62	20250108	182200	576077990	5060	5060	5060	5060	3068
63	20250108	182100	576077990	5060	5060	5060	5060	0
64	20250108	182000	576077990	5060	5060	5060	5060	0
65	20250108	181900	576077990	5060	5060	5060	5060	0
66	20250108	181800	576077990	5060	5060	5060	5060	0
67	20250108	181700	576077990	5060	5060	5060	5060	0
68	20250108	181600	576077990	5060	5060	5060	5060	0
69	20250108	181500	576077990	5060	5060	5060	5060	0
70	20250108	181400	576077990	5060	5060	5060	5060	0
71	20250108	181300	576077990	5060	5060	5060	5060	0
72	20250108	181200	576077990	5060	5060	5060	5060	0
73	20250108	181100	576077990	5060	5060	5060	5060	0
74	20250108	181000	576077990	5060	5060	5060	5060	0
75	20250108	180900	576077990	5060	5060	5060	5060	0
76	20250108	180800	576077990	5060	5060	5060	5060	0
77	20250108	180700	576077990	5060	5060	5060	5060	0
78	20250108	180600	576077990	5060	5060	5060	5060	0
79	20250108	180500	576077990	5060	5060	5060	5060	0
80	20250108	180400	576077990	5060	5060	5060	5060	0
81	20250108	180300	576077990	5060	5060	5060	5060	0
82	20250108	180200	576077990	5060	5060	5060	5060	0
83	20250108	180100	576077990	5060	5060	5060	5060	0
84	20250108	180000	576077990	5060	5060	5060	5060	0
85	20250108	175900	576077990	5060	5060	5060	5060	0
86	20250108	175800	576077990	5060	5060	5060	5060	0
87	20250108	175700	576077990	5060	5060	5060	5060	0
88	20250108	175600	576077990	5060	5060	5060	5060	0
89	20250108	175500	576077990	5060	5060	5060	5060	0
90	20250108	175400	576077990	5060	5060	5060	5060	0
91	20250108	175300	576077990	5060	5060	5060	5060	0
92	20250108	175200	576077990	5060	5060	5060	5060	3068
93	20250108	175100	576077990	5060	5060	5060	5060	0
94	20250108	175000	576077990	5060	5060	5060	5060	0
95	20250108	174900	576077990	5060	5060	5060	5060	0
96	20250108	174800	576077990	5060	5060	5060	5060	0
97	20250108	174700	576077990	5060	5060	5060	5060	0
98	20250108	174600	576077990	5060	5060	5060	5060	0
99	20250108	174500	576077990	5060	5060	5060	5060	0
100	20250108	174400	576077990	5060	5060	5060	5060	0
101	20250108	174300	576077990	5060	5060	5060	5060	0
102	20250108	174200	576077990	5060	5060	5060	5060	0
103	20250108	174100	576077990	5060	5060	5060	5060	0
104	20250108	174000	576077990	5060	5060	5060	5060	0
105	20250108	173900	576077990	5060	5060	5060	5060	0
106	20250108	173800	576077990	5060	5060	5060	5060	0
107	20250108	173700	576077990	5060	5060	5060	5060	0
108	20250108	173600	576077990	5060	5060	5060	5060	0
109	20250108	173500	576077990	5060	5060	5060	5060	0
110	20250108	173400	576077990	5060	5060	5060	5060	0
111	20250108	173300	576077990	5060	5060	5060	5060	0
112	20250108	173200	576077990	5060	5060	5060	5060	0
113	20250108	173100	576077990	5060	5060	5060	5060	0
114	20250108	173000	576077990	5060	5060	5060	5060	0
115	20250108	172900	576077990	5060	5060	5060	5060	0
116	20250108	172800	576077990	5060	5060	5060	5060	0
117	20250108	172700	576077990	5060	5060	5060	5060	0
118	20250108	172600	576077990	5060	5060	5060	5060	0
119	20250108	172500	576077990	5060	5060	5060	5060	0
120	20250108	172400	576077990	5060	5060	5060	5060	0
121	20250108	172300	576077990	5060	5060	5060	5060	0
122	20250108	172200	576077990	5060	5060	5060	5060	3068
123	20250108	172100	576077990	5060	5060	5060	5060	0
124	20250108	172000	576077990	5060	5060	5060	5060	0
125	20250108	171900	576077990	5060	5060	5060	5060	0
126	20250108	171800	576077990	5060	5060	5060	5060	0
127	20250108	171700	576077990	5060	5060	5060	5060	0
128	20250108	171600	576077990	5060	5060	5060	5060	0
129	20250108	171500	576077990	5060	5060	5060	5060	0
130	20250108	171400	576077990	5060	5060	5060	5060	0
131	20250108	171300	576077990	5060	5060	5060	5060	0
132	20250108	171200	576077990	5060	5060	5060	5060	0
133	20250108	171100	576077990	5060	5060	5060	5060	0
134	20250108	171000	576077990	5060	5060	5060	5060	0
135	20250108	170900	576077990	5060	5060	5060	5060	0
136	20250108	170800	576077990	5060	5060	5060	5060	0
137	20250108	170700	576077990	5060	5060	5060	5060	0
138	20250108	170600	576077990	5060	5060	5060	5060	0
139	20250108	170500	576077990	5060	5060	5060	5060	0
140	20250108	170400	576077990	5060	5060	5060	5060	0
141	20250108	170300	576077990	5060	5060	5060	5060	0
142	20250108	170200	576077990	5060	5060	5060	5060	0
143	20250108	170100	576077990	5060	5060	5060	5060	0
144	20250108	170000	576077990	5060	5060	5060	5060	0
145	20250108	165900	576077990	5060	5060	5060	5060	0
146	20250108	165800	576077990	5060	5060	5060	5060	0
147	20250108	165700	576077990	5060	5060	5060	5060	0
148	20250108	165600	576077990	5060	5060	5060	5060	0
149	20250108	165500	576077990	5060	5060	5060	5060	0
150	20250108	165400	576077990	5060	5060	5060	5060	0
151	20250108	165300	576077990	5060	5060	5060	5060	0
152	20250108	165200	576077990	5060	5060	5060	5060	3068
153	20250108	165100	576077990	5060	5060	5060	5060	0
154	20250108	165000	576077990	5060	5060	5060	5060	0
155	20250108	164900	576077990	5060	5060	5060	5060	0
156	20250108	164800	576077990	5060	5060	5060	5060	0
157	20250108	164700	576077990	5060	5060	5060	5060	0
158	20250108	164600	576077990	5060	5060	5060	5060	0
159	20250108	164500	576077990	5060	5060	5060	5060	0
160	20250108	164400	576077990	5060	5060	5060	5060	0
161	20250108	164300	576077990	5060	5060	5060	5060	0
162	20250108	164200	576077990	5060	5060	5060	5060	0
163	20250108	164100	576077990	5060	5060	5060	5060	0
164	20250108	164000	576077990	5060	5060	5060	5060	0
165	20250108	163900	576077990	5060	5060	5060	5060	0
166	20250108	163800	576077990	5060	5060	5060	5060	0
167	20250108	163700	576077990	5060	5060	5060	5060	0
168	20250108	163600	576077990	5060	5060	5060	5060	0
169	20250108	163500	576077990	5060	5060	5060	5060	0
170	20250108	163400	576077990	5060	5060	5060	5060	0
171	20250108	163300	576077990	5060	5060	5060	5060	0
172	20250108	163200	576077990	5060	5060	5060	5060	0
173	20250108	163100	576077990	5060	5060	5060	5060	0
174	20250108	163000	576077990	5060	5060	5060	5060	0
175	20250108	162900	576077990	5060	5060	5060	5060	0
176	20250108	162800	576077990	5060	5060	5060	5060	0
177	20250108	162700	576077990	5060	5060	5060	5060	0
178	20250108	162600	576077990	5060	5060	5060	5060	0
179	20250108	162500	576077990	5060	5060	5060	5060	0
180	20250108	162400	576077990	5060	5060	5060	5060	0
181	20250108	162300	576077990	5060	5060	5060	5060	0
182	20250108	162200	576077990	5060	5060	5060	5060	3068
183	20250108	162100	576077990	5060	5060	5060	5060	0
184	20250108	162000	576077990	5060	5060	5060	5060	0
185	20250108	161900	576077990	5060	5060	5060	5060	0
186	20250108	161800	576077990	5060	5060	5060	5060	0
187	20250108	161700	576077990	5060	5060	5060	5060	0
188	20250108	161600	576077990	5060	5060	5060	5060	0
189	20250108	161500	576077990	5060	5060	5060	5060	0
190	20250108	161400	576077990	5060	5060	5060	5060	0
191	20250108	161300	576077990	5060	5060	5060	5060	0
192	20250108	161200	576077990	5060	5060	5060	5060	0
193	20250108	161100	576077990	5060	5060	5060	5060	0
194	20250108	161000	576077990	5060	5060	5060	5060	0
195	20250108	160900	576077990	5060	5060	5060	5060	0
196	20250108	160800	576077990	5060	5060	5060	5060	0
197	20250108	160700	576077990	5060	5060	5060	5060	0
198	20250108	160600	576077990	5060	5060	5060	5060	0
199	20250108	160500	576077990	5060	5060	5060	5060	0
200	20250108	160400	576077990	5060	5060	5060	5060	0
201	20250108	160300	576077990	5060	5060	5060	5060	0
202	20250108	160200	576077990	5060	5060	5060	5060	0
203	20250108	160100	576077990	5060	5060	5060	5060	0
204	20250108	160000	576077990	5060	5060	5060	5060	0
205	20250108	155900	576077990	5060	5060	5060	5060	0
206	20250108	155800	576077990	5060	5060	5060	5060	0
207	20250108	155700	576077990	5060	5060	5060	5060	0
208	20250108	155600	576077990	5060	5060	5060	5060	0
209	20250108	155500	576077990	5060	5060	5060	5060	0
210	20250108	155400	576077990	5060	5060	5060	5060	0
211	20250108	155300	576077990	5060	5060	5060	5060	0
212	20250108	155200	576077990	5060	5060	5060	5060	3068
213	20250108	155100	576077990	5060	5060	5060	5060	0
214	20250108	155000	576077990	5060	5060	5060	5060	0
215	20250108	154900	576077990	5060	5060	5060	5060	0
216	20250108	154800	576077990	5060	5060	5060	5060	0
217	20250108	154700	576077990	5060	5060	5060	5060	0
218	20250108	154600	576077990	5060	5060	5060	5060	0
219	20250108	154500	576077990	5060	5060	5060	5060	0
220	20250108	154400	576077990	5060	5060	5060	5060	0
221	20250108	154300	576077990	5060	5060	5060	5060	0
222	20250108	154200	576077990	5060	5060	5060	5060	0
223	20250108	154100	576077990	5060	5060	5060	5060	0
224	20250108	154000	576077990	5060	5060	5060	5060	0
225	20250108	153900	576077990	5060	5060	5060	5060	0
226	20250108	153800	576077990	5060	5060	5060	5060	0
227	20250108	153700	576077990	5060	5060	5060	5060	0
228	20250108	153600	576077990	5060	5060	5060	5060	0
229	20250108	153500	576077990	5060	5060	5060	5060	0
230	20250108	153400	576077990	5060	5060	5060	5060	0
231	20250108	153300	576077990	5060	5060	5060	5060	0
232	20250108	153200	576077990	5060	5060	5060	5060	0
233	20250108	153100	576077990	5060	5060	5060	5060	0
234	20250108	153000	576077990	5060	5060	5060	5060	3068
235	20250108	152900	560553910	5060	5060	5060	5060	0
236	20250108	152800	560553910	5060	5060	5060	5060	0
237	20250108	152700	560553910	5060	5060	5060	5060	0
238	20250108	152600	560553910	5060	5060	5060	5060	0
239	20250108	152500	560553910	5060	5060	5060	5060	0
240	20250108	152400	560553910	5060	5060	5060	5060	0
241	20250108	152300	560553910	5060	5060	5060	5060	0
242	20250108	152200	560553910	5060	5060	5060	5060	0
243	20250108	152100	560553910	5060	5060	5060	5060	0
244	20250108	152000	560553910	5060	5060	5060	5060	0
245	20250108	151900	560553910	5060	5060	5060	5060	0
246	20250108	151800	560553910	5060	5060	5060	5060	10
247	20250108	151700	560503310	5060	5050	5060	5050	60
248	20250108	151600	560199910	5070	5070	5070	5070	0
249	20250108	151500	560199910	5070	5070	5070	5070	20
250	20250108	151400	560098510	5070	5070	5070	5070	1
251	20250108	151300	560093440	5070	5070	5070	5060	204
252	20250108	151200	559059200	5070	5070	5070	5070	0
253	20250108	151100	559059200	5070	5070	5070	5070	0
254	20250108	151000	559059200	5070	5070	5070	5070	0
255	20250108	150900	559059200	5070	5070	5070	5070	10
256	20250108	150800	559008500	5070	5070	5070	5070	2
257	20250108	150700	558998360	5060	5060	5060	5060	304
258	20250108	150600	557460120	5060	5050	5060	5050	1014
259	20250108	150500	552329570	5050	5050	5050	5050	5
260	20250108	150400	552304320	5050	5050	5050	5050	500
261	20250108	150300	549779320	5050	5040	5050	5040	733
262	20250108	150200	546082670	5040	5040	5040	5040	707
263	20250108	150100	542519390	5050	5050	5050	5050	0
264	20250108	150000	542519390	5050	5050	5050	5050	0
265	20250108	145900	542519390	5050	5050	5050	5050	0
266	20250108	145800	542519390	5050	5060	5060	5050	243
267	20250108	145700	541292230	5030	5050	5060	5030	1102
268	20250108	145600	535741960	5040	5040	5040	5040	1
269	20250108	145500	535736920	5040	5040	5040	5040	28
270	20250108	145400	535595800	5040	5040	5040	5040	215
271	20250108	145300	534512200	5050	5050	5050	5050	0
272	20250108	145200	534512200	5050	5050	5050	5050	15
273	20250108	145100	534436450	5050	5050	5050	5050	0
274	20250108	145000	534436450	5050	5050	5050	5050	450
275	20250108	144900	532163950	5050	5050	5050	5050	62
276	20250108	144800	531850850	5050	5040	5050	5040	1435
277	20250108	144700	524605100	5040	5040	5040	5040	0
278	20250108	144600	524605100	5040	5040	5040	5040	700
279	20250108	144500	521077100	5050	5050	5050	5050	100
280	20250108	144400	520572100	5050	5050	5050	5050	0
281	20250108	144300	520572100	5050	5050	5050	5050	22
282	20250108	144200	520461000	5050	5050	5050	5050	0
283	20250108	144100	520461000	5050	5050	5050	5050	0
284	20250108	144000	520461000	5050	5050	5050	5050	0
285	20250108	143900	520461000	5050	5050	5050	5050	522
286	20250108	143800	517824900	5040	5040	5040	5040	0
287	20250108	143700	517824900	5040	5040	5040	5040	28
288	20250108	143600	517683780	5050	5050	5050	5050	0
289	20250108	143500	517683780	5050	5050	5050	5050	100
290	20250108	143400	517178780	5040	5040	5040	5040	0
291	20250108	143300	517178780	5040	5040	5040	5040	272
292	20250108	143200	515807900	5040	5040	5040	5040	10
293	20250108	143100	515757500	5030	5030	5030	5030	0
294	20250108	143000	515757500	5030	5040	5040	5030	352
295	20250108	142900	513985390	5030	5030	5030	5030	100
296	20250108	142800	513482390	5060	5060	5060	5060	5
297	20250108	142700	513457090	5050	5050	5050	5030	2937
298	20250108	142600	498650340	5060	5060	5060	5060	0
299	20250108	142500	498650340	5060	5050	5060	5050	22
300	20250108	142400	498539230	5050	5050	5050	5050	0
301	20250108	142300	498539230	5050	5050	5050	5050	37
302	20250108	142200	498352380	5050	5050	5050	5050	0
303	20250108	142100	498352380	5050	5050	5060	5050	189
304	20250108	142000	497397920	5060	5060	5060	5060	60
305	20250108	141900	497094320	5070	5070	5070	5070	0
306	20250108	141800	497094320	5070	5070	5070	5070	0
307	20250108	141700	497094320	5070	5070	5070	5070	0
308	20250108	141600	497094320	5070	5070	5070	5070	0
309	20250108	141500	497094320	5070	5070	5070	5070	0
310	20250108	141400	497094320	5070	5070	5070	5070	0
311	20250108	141300	497094320	5070	5070	5070	5070	0
312	20250108	141200	497094320	5070	5070	5070	5070	334
313	20250108	141100	495400940	5070	5060	5070	5060	851
314	20250108	141000	491094870	5060	5060	5060	5060	0
315	20250108	140900	491094870	5060	5060	5060	5060	3
316	20250108	140800	491079690	5060	5070	5070	5060	633
317	20250108	140700	487870890	5070	5060	5070	5060	126
318	20250108	140600	487233320	5060	5060	5060	5060	0
319	20250108	140500	487233320	5060	5050	5060	5050	29
320	20250108	140400	487086860	5050	5050	5050	5050	0
321	20250108	140300	487086860	5050	5050	5050	5050	0
322	20250108	140200	487086860	5050	5050	5050	5050	0
323	20250108	140100	487086860	5050	5050	5050	5050	0
324	20250108	140000	487086860	5050	5050	5050	5050	0
325	20250108	135900	487086860	5050	5050	5050	5050	1
326	20250108	135800	487081810	5070	5050	5070	5050	2
327	20250108	135700	487071690	5040	5050	5050	5040	2122
328	20250108	135600	476366480	5050	5050	5050	5050	0
329	20250108	135500	476366480	5050	5060	5060	5050	468
330	20250108	135400	474001680	5060	5060	5060	5060	0
331	20250108	135300	474001680	5060	5060	5060	5060	0
332	20250108	135200	474001680	5060	5070	5070	5060	50
333	20250108	135100	473748330	5060	5060	5060	5060	0
334	20250108	135000	473748330	5060	5060	5060	5060	81
335	20250108	134900	473338470	5060	5060	5060	5060	0
336	20250108	134800	473338470	5060	5060	5060	5060	0
337	20250108	134700	473338470	5060	5060	5060	5060	10
338	20250108	134600	473287870	5060	5060	5060	5060	190
339	20250108	134500	472326470	5060	5060	5060	5060	423
340	20250108	134400	470186090	5060	5060	5060	5060	35
341	20250108	134300	470008990	5050	5060	5060	5050	347
342	20250108	134200	468254560	5050	5050	5050	5050	0
343	20250108	134100	468254560	5050	5060	5060	5050	143
344	20250108	134000	467531030	5050	5050	5050	5050	306
345	20250108	133900	465985730	5050	5050	5050	5050	30
346	20250108	133800	465834230	5050	5050	5050	5050	6
347	20250108	133700	465803930	5050	5050	5050	5050	11
348	20250108	133600	465748380	5050	5050	5050	5010	11274
349	20250108	133500	409080090	5050	5050	5050	5050	3000
350	20250108	133400	393930090	5050	5060	5070	5050	3338
351	20250108	133300	377066470	5070	5070	5070	5070	281
352	20250108	133200	375641800	5080	5080	5080	5080	0
353	20250108	133100	375641800	5080	5080	5080	5080	3
354	20250108	133000	375626560	5080	5080	5080	5080	0
355	20250108	132900	375626560	5080	5080	5080	5080	2
356	20250108	132800	375616400	5050	5080	5080	5050	7856
357	20250108	132700	335837100	5090	5090	5090	5090	0
358	20250108	132600	335837100	5090	5090	5090	5090	1
359	20250108	132500	335832010	5080	5080	5080	5080	0
360	20250108	132400	335832010	5080	5080	5080	5080	166
361	20250108	132300	334988730	5080	5080	5080	5080	422
362	20250108	132200	332844970	5080	5080	5080	5080	0
363	20250108	132100	332844970	5080	5080	5080	5080	0
364	20250108	132000	332844970	5080	5080	5080	5080	0
365	20250108	131900	332844970	5080	5080	5080	5080	0
366	20250108	131800	332844970	5080	5080	5080	5080	0
367	20250108	131700	332844970	5080	5080	5080	5080	0
368	20250108	131600	332844970	5080	5080	5080	5080	65
369	20250108	131500	332514770	5080	5080	5080	5080	0
370	20250108	131400	332514770	5080	5080	5080	5080	20
371	20250108	131300	332413170	5090	5080	5090	5080	29
372	20250108	131200	332265840	5090	5090	5090	5090	0
373	20250108	131100	332265840	5090	5080	5090	5080	50
374	20250108	131000	332011440	5090	5090	5090	5090	0
375	20250108	130900	332011440	5090	5090	5090	5090	561
376	20250108	130800	329155950	5080	5080	5080	5080	0
377	20250108	130700	329155950	5080	5080	5080	5080	1
378	20250108	130600	329150870	5080	5080	5080	5080	5
379	20250108	130500	329125470	5090	5080	5090	5070	97
380	20250108	130400	328633640	5090	5090	5090	5090	7
381	20250108	130300	328598010	5080	5080	5080	5080	11
382	20250108	130200	328542130	5080	5080	5080	5080	11
383	20250108	130100	328486250	5080	5080	5080	5080	0
384	20250108	130000	328486250	5080	5080	5080	5080	199
385	20250108	125900	327475330	5070	5070	5070	5070	0
386	20250108	125800	327475330	5070	5070	5070	5070	244
387	20250108	125700	326238250	5070	5070	5070	5070	0
388	20250108	125600	326238250	5070	5070	5070	5070	0
389	20250108	125500	326238250	5070	5070	5070	5070	119
390	20250108	125400	325634920	5070	5080	5080	5070	102
391	20250108	125300	325117760	5080	5080	5080	5080	10
392	20250108	125200	325066960	5080	5080	5080	5080	221
393	20250108	125100	323944280	5060	5060	5060	5060	0
394	20250108	125000	323944280	5060	5060	5060	5060	0
395	20250108	124900	323944280	5060	5060	5060	5060	63
396	20250108	124800	323625500	5070	5080	5080	5070	9441
397	20250108	124700	275758490	5080	5080	5080	5080	1186
398	20250108	124600	269733610	5080	5080	5080	5080	0
399	20250108	124500	269733610	5080	5080	5080	5080	23
400	20250108	124400	269616770	5080	5080	5080	5080	0
401	20250108	124300	269616770	5080	5080	5080	5080	20
402	20250108	124200	269515170	5090	5090	5090	5090	0
403	20250108	124100	269515170	5090	5090	5090	5090	0
404	20250108	124000	269515170	5090	5090	5090	5090	51
405	20250108	123900	269255580	5080	5080	5080	5080	0
406	20250108	123800	269255580	5080	5080	5080	5080	23
407	20250108	123700	269138740	5080	5080	5080	5080	1
408	20250108	123600	269133660	5080	5080	5080	5080	21
409	20250108	123500	269026980	5070	5090	5090	5070	108
410	20250108	123400	268479390	5080	5080	5080	5080	1746
411	20250108	123300	259609710	5080	5080	5080	5080	1
412	20250108	123200	259604630	5090	5090	5090	5090	0
413	20250108	123100	259604630	5090	5090	5090	5090	6
414	20250108	123000	259574090	5080	5080	5080	5080	1
415	20250108	122900	259569010	5080	5080	5080	5080	2
416	20250108	122800	259558850	5090	5090	5090	5090	0
417	20250108	122700	259558850	5090	5090	5090	5090	10
418	20250108	122600	259507950	5090	5090	5090	5090	0
419	20250108	122500	259507950	5090	5090	5090	5090	0
420	20250108	122400	259507950	5090	5090	5090	5090	0
421	20250108	122300	259507950	5090	5080	5090	5080	120
422	20250108	122200	258898150	5090	5090	5090	5090	90
423	20250108	122100	258440050	5090	5090	5090	5090	0
424	20250108	122000	258440050	5090	5090	5090	5090	0
425	20250108	121900	258440050	5090	5080	5090	5080	44
426	20250108	121800	258216100	5090	5090	5090	5090	100
427	20250108	121700	257707100	5090	5090	5090	5090	0
428	20250108	121600	257707100	5090	5090	5090	5090	225
429	20250108	121500	256561850	5090	5090	5090	5090	49
430	20250108	121400	256312440	5080	5080	5080	5080	28
431	20250108	121300	256170200	5090	5090	5090	5090	0
432	20250108	121200	256170200	5090	5090	5090	5090	4
433	20250108	121100	256149840	5090	5100	5100	5080	419
434	20250108	121000	254017620	5100	5100	5100	5100	5
435	20250108	120900	253992120	5100	5100	5100	5100	1
436	20250108	120800	253987020	5110	5110	5110	5110	0
437	20250108	120700	253987020	5110	5110	5110	5110	0
438	20250108	120600	253987020	5110	5110	5110	5110	0
439	20250108	120500	253987020	5110	5110	5110	5110	2
440	20250108	120400	253976800	5100	5100	5100	5100	0
441	20250108	120300	253976800	5100	5100	5100	5100	0
442	20250108	120200	253976800	5100	5090	5110	5090	16
443	20250108	120100	253895320	5100	5100	5100	5100	2
444	20250108	120000	253885120	5100	5100	5100	5090	44
445	20250108	115900	253661110	5100	5090	5100	5090	35
446	20250108	115800	253482890	5100	5100	5100	5100	5
447	20250108	115700	253457390	5100	5100	5100	5100	447
448	20250108	115600	251177690	5100	5100	5100	5100	0
449	20250108	115500	251177690	5100	5100	5100	5100	0
450	20250108	115400	251177690	5100	5100	5100	5100	0
451	20250108	115300	251177690	5100	5080	5100	5080	102
452	20250108	115200	250657530	5080	5080	5080	5080	50
453	20250108	115100	250403530	5070	5070	5070	5070	40
454	20250108	115000	250200730	5100	5100	5100	5100	0
455	20250108	114900	250200730	5100	5100	5100	5100	0
456	20250108	114800	250200730	5100	5100	5100	5100	0
457	20250108	114700	250200730	5100	5100	5100	5100	0
458	20250108	114600	250200730	5100	5100	5100	5100	1000
459	20250108	114500	245100730	5060	5060	5060	5060	3
460	20250108	114400	245085550	5060	5060	5060	5060	5
461	20250108	114300	245060250	5060	5070	5070	5060	3508
462	20250108	114200	227274990	5070	5080	5080	5070	250
463	20250108	114100	226006260	5080	5080	5080	5080	0
464	20250108	114000	226006260	5080	5080	5080	5080	258
465	20250108	113900	224695620	5070	5080	5080	5070	469
466	20250108	113800	222314370	5090	5080	5100	5080	310
467	20250108	113700	220739420	5080	5080	5080	5080	0
468	20250108	113600	220739420	5080	5080	5080	5080	1500
469	20250108	113500	213119420	5080	5080	5080	5080	300
470	20250108	113400	211595420	5080	5090	5090	5080	1800
471	20250108	113300	202445650	5110	5110	5110	5110	0
472	20250108	113200	202445650	5110	5110	5110	5110	0
473	20250108	113100	202445650	5110	5110	5110	5110	276
474	20250108	113000	201035290	5100	5100	5100	5100	0
475	20250108	112900	201035290	5100	5100	5100	5100	0
476	20250108	112800	201035290	5100	5100	5100	5100	0
477	20250108	112700	201035290	5100	5100	5100	5100	100
478	20250108	112600	200525290	5100	5100	5100	5100	16
479	20250108	112500	200443690	5090	5090	5090	5090	1
480	20250108	112400	200438600	5100	5100	5100	5100	1
481	20250108	112300	200433500	5110	5110	5110	5110	30
482	20250108	112200	200280200	5090	5090	5090	5090	100
483	20250108	112100	199771200	5090	5110	5110	5090	2268
484	20250108	112000	188214280	5100	5100	5100	5100	0
485	20250108	111900	188214280	5100	5100	5100	5100	0
486	20250108	111800	188214280	5100	5100	5100	5100	0
487	20250108	111700	188214280	5100	5110	5110	5100	520
488	20250108	111600	185557280	5100	5100	5100	5100	0
489	20250108	111500	185557280	5100	5100	5100	5100	3
490	20250108	111400	185541980	5100	5100	5100	5100	300
491	20250108	111300	184011980	5100	5100	5100	5100	0
492	20250108	111200	184011980	5100	5100	5100	5100	0
493	20250108	111100	184011980	5100	5100	5100	5100	0
494	20250108	111000	184011980	5100	5100	5100	5100	40
495	20250108	110900	183807980	5100	5100	5100	5100	0
496	20250108	110800	183807980	5100	5100	5100	5100	0
497	20250108	110700	183807980	5100	5100	5100	5100	0
498	20250108	110600	183807980	5100	5100	5100	5100	446
499	20250108	110500	181533380	5100	5100	5100	5100	0
500	20250108	110400	181533380	5100	5100	5100	5100	0
501	20250108	110300	181533380	5100	5100	5100	5100	48
502	20250108	110200	181288580	5100	5100	5100	5100	0
503	20250108	110100	181288580	5100	5100	5100	5100	1612
504	20250108	110000	173067380	5100	5100	5100	5100	0
505	20250108	105900	173067380	5100	5100	5100	5100	28
506	20250108	105800	172924580	5100	5100	5100	5100	13
507	20250108	105700	172858280	5100	5100	5100	5100	13
508	20250108	105600	172791980	5100	5100	5100	5100	1
509	20250108	105500	172786880	5100	5100	5100	5100	52
510	20250108	105400	172521680	5100	5110	5110	5100	3
511	20250108	105300	172506370	5100	5100	5100	5100	2
512	20250108	105200	172496170	5100	5100	5100	5100	2
513	20250108	105100	172485970	5100	5100	5100	5100	0
514	20250108	105000	172485970	5100	5100	5100	5100	0
515	20250108	104900	172485970	5100	5100	5100	5100	100
516	20250108	104800	171975970	5090	5090	5090	5090	141
517	20250108	104700	171258280	5090	5090	5090	5090	228
518	20250108	104600	170097760	5090	5090	5090	5090	0
519	20250108	104500	170097760	5090	5090	5090	5090	1
520	20250108	104400	170092670	5110	5110	5110	5110	0
521	20250108	104300	170092670	5110	5110	5110	5110	0
522	20250108	104200	170092670	5110	5090	5110	5090	296
523	20250108	104100	168585990	5100	5100	5100	5100	2587
524	20250108	104000	155392290	5110	5110	5110	5110	7
525	20250108	103900	155356520	5110	5100	5110	5100	1262
526	20250108	103800	148909980	5080	5090	5090	5080	2020
527	20250108	103700	138648370	5090	5100	5100	5090	959
528	20250108	103600	133757770	5100	5100	5100	5100	0
529	20250108	103500	133757770	5100	5100	5100	5100	1000
530	20250108	103400	128657770	5090	5090	5090	5090	1
531	20250108	103300	128652680	5100	5100	5100	5100	0
532	20250108	103200	128652680	5100	5100	5100	5100	0
533	20250108	103100	128652680	5100	5100	5100	5100	1
534	20250108	103000	128647580	5080	5080	5080	5080	111
535	20250108	102900	128083700	5070	5070	5070	5070	0
536	20250108	102800	128083700	5070	5070	5070	5070	32
537	20250108	102700	127921460	5100	5100	5100	5100	1
538	20250108	102600	127916360	5080	5080	5080	5080	5
539	20250108	102500	127890960	5080	5080	5080	5080	0
540	20250108	102400	127890960	5080	5080	5080	5080	2043
541	20250108	102300	117512520	5100	5100	5100	5100	0
542	20250108	102200	117512520	5100	5100	5100	5100	5
543	20250108	102100	117487020	5080	5080	5080	5080	0
544	20250108	102000	117487020	5080	5080	5080	5080	275
545	20250108	101900	116090020	5090	5090	5090	5090	0
546	20250108	101800	116090020	5090	5090	5090	5090	0
547	20250108	101700	116090020	5090	5090	5090	5090	2
548	20250108	101600	116079840	5090	5100	5100	5090	141
549	20250108	101500	115361150	5080	5080	5080	5080	25
550	20250108	101400	115234150	5080	5080	5080	5080	0
551	20250108	101300	115234150	5080	5080	5080	5080	0
552	20250108	101200	115234150	5080	5080	5080	5080	200
553	20250108	101100	114218150	5100	5100	5100	5100	2
554	20250108	101000	114207950	5100	5100	5100	5100	0
555	20250108	100900	114207950	5100	5100	5100	5100	1
556	20250108	100800	114202850	5080	5080	5080	5080	1086
557	20250108	100700	108685970	5080	5080	5080	5080	177
558	20250108	100600	107786810	5080	5080	5080	5080	1
559	20250108	100500	107781730	5100	5100	5100	5100	23
560	20250108	100400	107664430	5100	5100	5100	5100	2
561	20250108	100300	107654230	5080	5080	5080	5080	0
562	20250108	100200	107654230	5080	5080	5080	5080	0
563	20250108	100100	107654230	5080	5080	5080	5080	200
564	20250108	100000	106638230	5080	5080	5080	5080	0
565	20250108	095900	106638230	5080	5080	5080	5080	36
566	20250108	095800	106455350	5080	5080	5080	5080	400
567	20250108	095700	104423350	5080	5080	5080	5080	157
568	20250108	095600	103625790	5080	5090	5090	5080	2715
569	20250108	095500	89807270	5090	5100	5100	5090	792
570	20250108	095400	85769720	5100	5100	5100	5100	0
571	20250108	095300	85769720	5100	5110	5110	5100	80
572	20250108	095200	85361220	5100	5100	5100	5100	28
573	20250108	095100	85218420	5110	5110	5110	5110	100
574	20250108	095000	84707420	5100	5100	5100	5100	608
575	20250108	094900	81606620	5110	5110	5110	5110	2
576	20250108	094800	81596400	5110	5110	5110	5110	0
577	20250108	094700	81596400	5110	5110	5110	5110	200
578	20250108	094600	80574400	5110	5110	5110	5110	0
579	20250108	094500	80574400	5110	5110	5110	5110	768
580	20250108	094400	76649920	5120	5120	5120	5120	20
581	20250108	094300	76547520	5120	5110	5120	5110	243
582	20250108	094200	75305780	5110	5110	5110	5110	2
583	20250108	094100	75295560	5110	5130	5130	5110	18
584	20250108	094000	75203560	5130	5130	5130	5130	0
585	20250108	093900	75203560	5130	5130	5130	5130	0
586	20250108	093800	75203560	5130	5110	5130	5110	124
587	20250108	093700	74567920	5110	5110	5110	5110	0
588	20250108	093600	74567920	5110	5110	5110	5110	25
589	20250108	093500	74440170	5110	5110	5110	5110	0
590	20250108	093400	74440170	5110	5110	5110	5110	0
591	20250108	093300	74440170	5110	5110	5110	5110	326
592	20250108	093200	72774310	5110	5110	5110	5110	128
593	20250108	093100	72120230	5110	5100	5110	5100	3
594	20250108	093000	72104910	5110	5110	5110	5110	5
595	20250108	092900	72079360	5100	5100	5100	5100	0
596	20250108	092800	72079360	5100	5100	5100	5100	45
597	20250108	092700	71849860	5130	5110	5130	5110	2
598	20250108	092600	71839620	5110	5110	5110	5110	674
599	20250108	092500	68395480	5110	5110	5110	5110	0
600	20250108	092400	68395480	5110	5110	5110	5110	0
601	20250108	092300	68395480	5110	5110	5110	5110	2227
602	20250108	092200	57015510	5130	5130	5130	5130	1
603	20250108	092100	57010380	5130	5130	5130	5130	215
604	20250108	092000	55907430	5130	5130	5130	5130	605
605	20250108	091900	52803780	5110	5110	5110	5110	0
606	20250108	091800	52803780	5110	5110	5120	5110	891
607	20250108	091700	48243260	5110	5110	5110	5110	0
608	20250108	091600	48243260	5110	5110	5110	5110	1
609	20250108	091500	48238150	5090	5090	5090	5090	640
610	20250108	091400	44980550	5090	5120	5120	5090	501
611	20250108	091300	42430430	5110	5080	5110	5080	1751
612	20250108	091200	33501580	5070	5070	5070	5070	0
613	20250108	091100	33501580	5070	5070	5070	5070	20
614	20250108	091000	33400180	5060	5090	5090	5060	1498
615	20250108	090900	25798480	5100	5090	5100	5090	257
616	20250108	090800	24490340	5090	5090	5090	5090	286
617	20250108	090700	23034600	5100	5090	5110	5090	184
618	20250108	090600	22097630	5090	5110	5110	5090	215
619	20250108	090500	21003200	5100	5100	5100	5100	1
620	20250108	090400	20998100	5110	5110	5110	5110	0
621	20250108	090300	20998100	5110	5110	5110	5110	0
622	20250108	090200	20998100	5110	5100	5110	5100	22
623	20250108	090100	20885890	5080	5090	5090	5080	32
624	20250108	090000	20723030	5060	5100	5100	5050	4088