KissMeData/010240/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	185500	115397610	5290	5290	5290	5290	910
3	20250108	185400	115397610	5290	5290	5290	5290	0
4	20250108	185300	115397610	5290	5290	5290	5290	0
5	20250108	185200	115397610	5290	5290	5290	5290	0
6	20250108	185100	115397610	5290	5290	5290	5290	0
7	20250108	185000	115397610	5290	5290	5290	5290	0
8	20250108	184900	115397610	5290	5290	5290	5290	0
9	20250108	184800	115397610	5290	5290	5290	5290	0
10	20250108	184700	115397610	5290	5290	5290	5290	0
11	20250108	184600	115397610	5290	5290	5290	5290	0
12	20250108	184500	115397610	5290	5290	5290	5290	0
13	20250108	184400	115397610	5290	5290	5290	5290	0
14	20250108	184300	115397610	5290	5290	5290	5290	0
15	20250108	184200	115397610	5290	5290	5290	5290	0
16	20250108	184100	115397610	5290	5290	5290	5290	0
17	20250108	184000	115397610	5290	5290	5290	5290	0
18	20250108	183900	115397610	5290	5290	5290	5290	0
19	20250108	183800	115397610	5290	5290	5290	5290	0
20	20250108	183700	115397610	5290	5290	5290	5290	0
21	20250108	183600	115397610	5290	5290	5290	5290	0
22	20250108	183500	115397610	5290	5290	5290	5290	0
23	20250108	183400	115397610	5290	5290	5290	5290	0
24	20250108	183300	115397610	5290	5290	5290	5290	0
25	20250108	183200	115397610	5290	5290	5290	5290	0
26	20250108	183100	115397610	5290	5290	5290	5290	0
27	20250108	183000	115397610	5290	5290	5290	5290	0
28	20250108	182900	115397610	5290	5290	5290	5290	0
29	20250108	182800	115397610	5290	5290	5290	5290	0
30	20250108	182700	115397610	5290	5290	5290	5290	0
31	20250108	182600	115397610	5290	5290	5290	5290	0
32	20250108	182500	115397610	5290	5290	5290	5290	910
33	20250108	182400	115397610	5290	5290	5290	5290	0
34	20250108	182300	115397610	5290	5290	5290	5290	0
35	20250108	182200	115397610	5290	5290	5290	5290	0
36	20250108	182100	115397610	5290	5290	5290	5290	0
37	20250108	182000	115397610	5290	5290	5290	5290	0
38	20250108	181900	115397610	5290	5290	5290	5290	0
39	20250108	181800	115397610	5290	5290	5290	5290	0
40	20250108	181700	115397610	5290	5290	5290	5290	0
41	20250108	181600	115397610	5290	5290	5290	5290	0
42	20250108	181500	115397610	5290	5290	5290	5290	0
43	20250108	181400	115397610	5290	5290	5290	5290	0
44	20250108	181300	115397610	5290	5290	5290	5290	0
45	20250108	181200	115397610	5290	5290	5290	5290	0
46	20250108	181100	115397610	5290	5290	5290	5290	0
47	20250108	181000	115397610	5290	5290	5290	5290	0
48	20250108	180900	115397610	5290	5290	5290	5290	0
49	20250108	180800	115397610	5290	5290	5290	5290	0
50	20250108	180700	115397610	5290	5290	5290	5290	0
51	20250108	180600	115397610	5290	5290	5290	5290	0
52	20250108	180500	115397610	5290	5290	5290	5290	0
53	20250108	180400	115397610	5290	5290	5290	5290	0
54	20250108	180300	115397610	5290	5290	5290	5290	0
55	20250108	180200	115397610	5290	5290	5290	5290	0
56	20250108	180100	115397610	5290	5290	5290	5290	0
57	20250108	180000	115397610	5290	5290	5290	5290	0
58	20250108	175900	115397610	5290	5290	5290	5290	0
59	20250108	175800	115397610	5290	5290	5290	5290	0
60	20250108	175700	115397610	5290	5290	5290	5290	0
61	20250108	175600	115397610	5290	5290	5290	5290	0
62	20250108	175500	115397610	5290	5290	5290	5290	910
63	20250108	175400	115397610	5290	5290	5290	5290	0
64	20250108	175300	115397610	5290	5290	5290	5290	0
65	20250108	175200	115397610	5290	5290	5290	5290	0
66	20250108	175100	115397610	5290	5290	5290	5290	0
67	20250108	175000	115397610	5290	5290	5290	5290	0
68	20250108	174900	115397610	5290	5290	5290	5290	0
69	20250108	174800	115397610	5290	5290	5290	5290	0
70	20250108	174700	115397610	5290	5290	5290	5290	0
71	20250108	174600	115397610	5290	5290	5290	5290	0
72	20250108	174500	115397610	5290	5290	5290	5290	0
73	20250108	174400	115397610	5290	5290	5290	5290	0
74	20250108	174300	115397610	5290	5290	5290	5290	0
75	20250108	174200	115397610	5290	5290	5290	5290	0
76	20250108	174100	115397610	5290	5290	5290	5290	0
77	20250108	174000	115397610	5290	5290	5290	5290	0
78	20250108	173900	115397610	5290	5290	5290	5290	0
79	20250108	173800	115397610	5290	5290	5290	5290	0
80	20250108	173700	115397610	5290	5290	5290	5290	0
81	20250108	173600	115397610	5290	5290	5290	5290	0
82	20250108	173500	115397610	5290	5290	5290	5290	0
83	20250108	173400	115397610	5290	5290	5290	5290	0
84	20250108	173300	115397610	5290	5290	5290	5290	0
85	20250108	173200	115397610	5290	5290	5290	5290	0
86	20250108	173100	115397610	5290	5290	5290	5290	0
87	20250108	173000	115397610	5290	5290	5290	5290	0
88	20250108	172900	115397610	5290	5290	5290	5290	0
89	20250108	172800	115397610	5290	5290	5290	5290	0
90	20250108	172700	115397610	5290	5290	5290	5290	0
91	20250108	172600	115397610	5290	5290	5290	5290	0
92	20250108	172500	115397610	5290	5290	5290	5290	910
93	20250108	172400	115397610	5290	5290	5290	5290	0
94	20250108	172300	115397610	5290	5290	5290	5290	0
95	20250108	172200	115397610	5290	5290	5290	5290	0
96	20250108	172100	115397610	5290	5290	5290	5290	0
97	20250108	172000	115397610	5290	5290	5290	5290	0
98	20250108	171900	115397610	5290	5290	5290	5290	0
99	20250108	171800	115397610	5290	5290	5290	5290	0
100	20250108	171700	115397610	5290	5290	5290	5290	0
101	20250108	171600	115397610	5290	5290	5290	5290	0
102	20250108	171500	115397610	5290	5290	5290	5290	0
103	20250108	171400	115397610	5290	5290	5290	5290	0
104	20250108	171300	115397610	5290	5290	5290	5290	0
105	20250108	171200	115397610	5290	5290	5290	5290	0
106	20250108	171100	115397610	5290	5290	5290	5290	0
107	20250108	171000	115397610	5290	5290	5290	5290	0
108	20250108	170900	115397610	5290	5290	5290	5290	0
109	20250108	170800	115397610	5290	5290	5290	5290	0
110	20250108	170700	115397610	5290	5290	5290	5290	0
111	20250108	170600	115397610	5290	5290	5290	5290	0
112	20250108	170500	115397610	5290	5290	5290	5290	0
113	20250108	170400	115397610	5290	5290	5290	5290	0
114	20250108	170300	115397610	5290	5290	5290	5290	0
115	20250108	170200	115397610	5290	5290	5290	5290	0
116	20250108	170100	115397610	5290	5290	5290	5290	0
117	20250108	170000	115397610	5290	5290	5290	5290	0
118	20250108	165900	115397610	5290	5290	5290	5290	0
119	20250108	165800	115397610	5290	5290	5290	5290	0
120	20250108	165700	115397610	5290	5290	5290	5290	0
121	20250108	165600	115397610	5290	5290	5290	5290	0
122	20250108	165500	115397610	5290	5290	5290	5290	910
123	20250108	165400	115397610	5290	5290	5290	5290	0
124	20250108	165300	115397610	5290	5290	5290	5290	0
125	20250108	165200	115397610	5290	5290	5290	5290	0
126	20250108	165100	115397610	5290	5290	5290	5290	0
127	20250108	165000	115397610	5290	5290	5290	5290	0
128	20250108	164900	115397610	5290	5290	5290	5290	0
129	20250108	164800	115397610	5290	5290	5290	5290	0
130	20250108	164700	115397610	5290	5290	5290	5290	0
131	20250108	164600	115397610	5290	5290	5290	5290	0
132	20250108	164500	115397610	5290	5290	5290	5290	0
133	20250108	164400	115397610	5290	5290	5290	5290	0
134	20250108	164300	115397610	5290	5290	5290	5290	0
135	20250108	164200	115397610	5290	5290	5290	5290	0
136	20250108	164100	115397610	5290	5290	5290	5290	0
137	20250108	164000	115397610	5290	5290	5290	5290	0
138	20250108	163900	115397610	5290	5290	5290	5290	0
139	20250108	163800	115397610	5290	5290	5290	5290	0
140	20250108	163700	115397610	5290	5290	5290	5290	0
141	20250108	163600	115397610	5290	5290	5290	5290	0
142	20250108	163500	115397610	5290	5290	5290	5290	0
143	20250108	163400	115397610	5290	5290	5290	5290	0
144	20250108	163300	115397610	5290	5290	5290	5290	0
145	20250108	163200	115397610	5290	5290	5290	5290	0
146	20250108	163100	115397610	5290	5290	5290	5290	0
147	20250108	163000	115397610	5290	5290	5290	5290	0
148	20250108	162900	115397610	5290	5290	5290	5290	0
149	20250108	162800	115397610	5290	5290	5290	5290	0
150	20250108	162700	115397610	5290	5290	5290	5290	0
151	20250108	162600	115397610	5290	5290	5290	5290	0
152	20250108	162500	115397610	5290	5290	5290	5290	910
153	20250108	162400	115397610	5290	5290	5290	5290	0
154	20250108	162300	115397610	5290	5290	5290	5290	0
155	20250108	162200	115397610	5290	5290	5290	5290	0
156	20250108	162100	115397610	5290	5290	5290	5290	0
157	20250108	162000	115397610	5290	5290	5290	5290	0
158	20250108	161900	115397610	5290	5290	5290	5290	0
159	20250108	161800	115397610	5290	5290	5290	5290	0
160	20250108	161700	115397610	5290	5290	5290	5290	0
161	20250108	161600	115397610	5290	5290	5290	5290	0
162	20250108	161500	115397610	5290	5290	5290	5290	0
163	20250108	161400	115397610	5290	5290	5290	5290	0
164	20250108	161300	115397610	5290	5290	5290	5290	0
165	20250108	161200	115397610	5290	5290	5290	5290	0
166	20250108	161100	115397610	5290	5290	5290	5290	0
167	20250108	161000	115397610	5290	5290	5290	5290	0
168	20250108	160900	115397610	5290	5290	5290	5290	0
169	20250108	160800	115397610	5290	5290	5290	5290	0
170	20250108	160700	115397610	5290	5290	5290	5290	0
171	20250108	160600	115397610	5290	5290	5290	5290	0
172	20250108	160500	115397610	5290	5290	5290	5290	0
173	20250108	160400	115397610	5290	5290	5290	5290	0
174	20250108	160300	115397610	5290	5290	5290	5290	0
175	20250108	160200	115397610	5290	5290	5290	5290	0
176	20250108	160100	115397610	5290	5290	5290	5290	0
177	20250108	160000	115397610	5290	5290	5290	5290	0
178	20250108	155900	115397610	5290	5290	5290	5290	0
179	20250108	155800	115397610	5290	5290	5290	5290	0
180	20250108	155700	115397610	5290	5290	5290	5290	0
181	20250108	155600	115397610	5290	5290	5290	5290	0
182	20250108	155500	115397610	5290	5290	5290	5290	910
183	20250108	155400	115397610	5290	5290	5290	5290	0
184	20250108	155300	115397610	5290	5290	5290	5290	0
185	20250108	155200	115397610	5290	5290	5290	5290	0
186	20250108	155100	115397610	5290	5290	5290	5290	0
187	20250108	155000	115397610	5290	5290	5290	5290	0
188	20250108	154900	115397610	5290	5290	5290	5290	0
189	20250108	154800	115397610	5290	5290	5290	5290	0
190	20250108	154700	115397610	5290	5290	5290	5290	0
191	20250108	154600	115397610	5290	5290	5290	5290	0
192	20250108	154500	115397610	5290	5290	5290	5290	0
193	20250108	154400	115397610	5290	5290	5290	5290	0
194	20250108	154300	115397610	5290	5290	5290	5290	0
195	20250108	154200	115397610	5290	5290	5290	5290	0
196	20250108	154100	115397610	5290	5290	5290	5290	0
197	20250108	154000	115397610	5290	5290	5290	5290	0
198	20250108	153900	115397610	5290	5290	5290	5290	0
199	20250108	153800	115397610	5290	5290	5290	5290	0
200	20250108	153700	115397610	5290	5290	5290	5290	0
201	20250108	153600	115397610	5290	5290	5290	5290	0
202	20250108	153500	115397610	5290	5290	5290	5290	0
203	20250108	153400	115397610	5290	5290	5290	5290	0
204	20250108	153300	115397610	5290	5290	5290	5290	0
205	20250108	153200	115397610	5290	5290	5290	5290	0
206	20250108	153100	115397610	5290	5290	5290	5290	0
207	20250108	153000	115397610	5290	5290	5290	5290	910
208	20250108	152900	110583710	5270	5270	5270	5270	0
209	20250108	152800	110583710	5270	5270	5270	5270	0
210	20250108	152700	110583710	5270	5270	5270	5270	0
211	20250108	152600	110583710	5270	5270	5270	5270	0
212	20250108	152500	110583710	5270	5270	5270	5270	0
213	20250108	152400	110583710	5270	5270	5270	5270	0
214	20250108	152300	110583710	5270	5270	5270	5270	0
215	20250108	152200	110583710	5270	5270	5270	5270	0
216	20250108	152100	110583710	5270	5270	5270	5270	0
217	20250108	152000	110583710	5270	5270	5270	5270	0
218	20250108	151900	110583710	5270	5270	5280	5260	237
219	20250108	151800	109332810	5270	5290	5290	5270	5
220	20250108	151700	109306440	5260	5260	5260	5260	40
221	20250108	151600	109096040	5290	5290	5290	5290	0
222	20250108	151500	109096040	5290	5290	5290	5290	28
223	20250108	151400	108947920	5290	5290	5290	5290	19
224	20250108	151300	108847410	5290	5290	5290	5290	3
225	20250108	151200	108831540	5220	5300	5300	5220	1001
226	20250108	151100	103572980	5300	5300	5300	5300	0
227	20250108	151000	103572980	5300	5300	5300	5300	0
228	20250108	150900	103572980	5300	5300	5300	5300	0
229	20250108	150800	103572980	5300	5300	5300	5300	0
230	20250108	150700	103572980	5300	5300	5300	5300	0
231	20250108	150600	103572980	5300	5300	5300	5300	20
232	20250108	150500	103466980	5270	5270	5270	5270	0
233	20250108	150400	103466980	5270	5270	5270	5270	0
234	20250108	150300	103466980	5270	5270	5270	5270	0
235	20250108	150200	103466980	5270	5270	5270	5270	0
236	20250108	150100	103466980	5270	5270	5270	5270	0
237	20250108	150000	103466980	5270	5270	5270	5270	97
238	20250108	145900	102955790	5250	5260	5260	5250	448
239	20250108	145800	100602310	5260	5260	5260	5260	0
240	20250108	145700	100602310	5260	5270	5270	5260	23
241	20250108	145600	100481210	5260	5260	5260	5260	0
242	20250108	145500	100481210	5260	5260	5260	5260	0
243	20250108	145400	100481210	5260	5260	5260	5260	0
244	20250108	145300	100481210	5260	5260	5260	5260	0
245	20250108	145200	100481210	5260	5270	5270	5260	873
246	20250108	145100	95881080	5300	5300	5300	5300	17
247	20250108	145000	95790980	5300	5300	5300	5300	0
248	20250108	144900	95790980	5300	5300	5300	5300	0
249	20250108	144800	95790980	5300	5300	5300	5300	0
250	20250108	144700	95790980	5300	5300	5300	5300	0
251	20250108	144600	95790980	5300	5300	5300	5300	0
252	20250108	144500	95790980	5300	5300	5300	5300	0
253	20250108	144400	95790980	5300	5300	5300	5300	0
254	20250108	144300	95790980	5300	5300	5300	5300	0
255	20250108	144200	95790980	5300	5300	5300	5300	0
256	20250108	144100	95790980	5300	5300	5300	5300	0
257	20250108	144000	95790980	5300	5300	5300	5300	0
258	20250108	143900	95790980	5300	5300	5300	5300	0
259	20250108	143800	95790980	5300	5300	5300	5300	0
260	20250108	143700	95790980	5300	5300	5300	5300	0
261	20250108	143600	95790980	5300	5300	5300	5300	0
262	20250108	143500	95790980	5300	5300	5300	5300	0
263	20250108	143400	95790980	5300	5300	5300	5300	1
264	20250108	143300	95785680	5270	5270	5270	5270	0
265	20250108	143200	95785680	5270	5270	5270	5270	0
266	20250108	143100	95785680	5270	5270	5270	5270	0
267	20250108	143000	95785680	5270	5270	5270	5270	0
268	20250108	142900	95785680	5270	5270	5270	5270	0
269	20250108	142800	95785680	5270	5270	5270	5270	0
270	20250108	142700	95785680	5270	5270	5270	5270	0
271	20250108	142600	95785680	5270	5270	5270	5270	0
272	20250108	142500	95785680	5270	5270	5270	5270	0
273	20250108	142400	95785680	5270	5270	5270	5270	0
274	20250108	142300	95785680	5270	5270	5270	5270	0
275	20250108	142200	95785680	5270	5270	5270	5270	118
276	20250108	142100	95163820	5260	5260	5260	5260	0
277	20250108	142000	95163820	5260	5260	5260	5260	0
278	20250108	141900	95163820	5260	5260	5260	5260	0
279	20250108	141800	95163820	5260	5260	5260	5260	0
280	20250108	141700	95163820	5260	5260	5260	5260	0
281	20250108	141600	95163820	5260	5260	5260	5260	0
282	20250108	141500	95163820	5260	5260	5260	5260	0
283	20250108	141400	95163820	5260	5260	5260	5260	0
284	20250108	141300	95163820	5260	5260	5260	5260	0
285	20250108	141200	95163820	5260	5260	5260	5260	415
286	20250108	141100	92980920	5240	5260	5260	5240	127
287	20250108	141000	92313440	5260	5260	5260	5260	0
288	20250108	140900	92313440	5260	5260	5260	5260	50
289	20250108	140800	92050440	5260	5260	5260	5260	0
290	20250108	140700	92050440	5260	5260	5260	5260	0
291	20250108	140600	92050440	5260	5260	5260	5260	0
292	20250108	140500	92050440	5260	5260	5260	5260	0
293	20250108	140400	92050440	5260	5260	5260	5260	0
294	20250108	140300	92050440	5260	5260	5260	5260	0
295	20250108	140200	92050440	5260	5260	5260	5260	0
296	20250108	140100	92050440	5260	5260	5260	5260	0
297	20250108	140000	92050440	5260	5260	5260	5260	0
298	20250108	135900	92050440	5260	5260	5260	5260	0
299	20250108	135800	92050440	5260	5260	5260	5260	0
300	20250108	135700	92050440	5260	5260	5260	5260	0
301	20250108	135600	92050440	5260	5260	5260	5260	0
302	20250108	135500	92050440	5260	5260	5260	5260	0
303	20250108	135400	92050440	5260	5260	5260	5260	0
304	20250108	135300	92050440	5260	5260	5260	5260	0
305	20250108	135200	92050440	5260	5260	5260	5260	0
306	20250108	135100	92050440	5260	5260	5260	5260	0
307	20250108	135000	92050440	5260	5260	5260	5260	0
308	20250108	134900	92050440	5260	5260	5260	5260	0
309	20250108	134800	92050440	5260	5260	5260	5260	0
310	20250108	134700	92050440	5260	5260	5260	5260	0
311	20250108	134600	92050440	5260	5260	5260	5260	0
312	20250108	134500	92050440	5260	5260	5260	5260	0
313	20250108	134400	92050440	5260	5260	5260	5260	0
314	20250108	134300	92050440	5260	5260	5260	5260	0
315	20250108	134200	92050440	5260	5260	5260	5260	0
316	20250108	134100	92050440	5260	5260	5260	5260	0
317	20250108	134000	92050440	5260	5260	5260	5260	0
318	20250108	133900	92050440	5260	5260	5260	5260	0
319	20250108	133800	92050440	5260	5260	5260	5260	0
320	20250108	133700	92050440	5260	5260	5260	5260	0
321	20250108	133600	92050440	5260	5260	5260	5260	0
322	20250108	133500	92050440	5260	5260	5260	5260	0
323	20250108	133400	92050440	5260	5260	5260	5260	0
324	20250108	133300	92050440	5260	5260	5260	5260	0
325	20250108	133200	92050440	5260	5260	5260	5260	0
326	20250108	133100	92050440	5260	5250	5260	5250	76
327	20250108	133000	91651430	5220	5220	5220	5220	15
328	20250108	132900	91573130	5250	5250	5250	5250	0
329	20250108	132800	91573130	5250	5250	5250	5250	0
330	20250108	132700	91573130	5250	5250	5250	5250	0
331	20250108	132600	91573130	5250	5250	5250	5250	0
332	20250108	132500	91573130	5250	5250	5250	5250	0
333	20250108	132400	91573130	5250	5250	5250	5250	0
334	20250108	132300	91573130	5250	5250	5250	5250	23
335	20250108	132200	91452380	5250	5250	5250	5250	0
336	20250108	132100	91452380	5250	5250	5250	5250	28
337	20250108	132000	91305380	5260	5250	5260	5250	5
338	20250108	131900	91279110	5220	5220	5220	5220	0
339	20250108	131800	91279110	5220	5220	5220	5220	0
340	20250108	131700	91279110	5220	5220	5220	5220	1
341	20250108	131600	91273890	5240	5240	5240	5240	0
342	20250108	131500	91273890	5240	5240	5240	5240	0
343	20250108	131400	91273890	5240	5240	5240	5240	0
344	20250108	131300	91273890	5240	5240	5240	5240	0
345	20250108	131200	91273890	5240	5240	5240	5240	0
346	20250108	131100	91273890	5240	5240	5240	5240	0
347	20250108	131000	91273890	5240	5220	5240	5220	356
348	20250108	130900	89412170	5220	5220	5220	5220	2
349	20250108	130800	89401730	5240	5240	5240	5240	10
350	20250108	130700	89349330	5240	5240	5240	5240	0
351	20250108	130600	89349330	5240	5240	5240	5240	0
352	20250108	130500	89349330	5240	5240	5240	5240	0
353	20250108	130400	89349330	5240	5240	5240	5240	0
354	20250108	130300	89349330	5240	5240	5240	5240	1
355	20250108	130200	89344090	5210	5220	5220	5210	1247
356	20250108	130100	82836620	5220	5220	5220	5220	0
357	20250108	130000	82836620	5220	5240	5240	5220	750
358	20250108	125900	78911870	5260	5250	5260	5250	4
359	20250108	125800	78890840	5240	5260	5260	5240	731
360	20250108	125700	75054180	5250	5260	5260	5250	69
361	20250108	125600	74691340	5260	5250	5260	5250	5
362	20250108	125500	74665080	5260	5260	5260	5250	25
363	20250108	125400	74533590	5260	5260	5260	5260	0
364	20250108	125300	74533590	5260	5260	5260	5260	0
365	20250108	125200	74533590	5260	5260	5260	5260	0
366	20250108	125100	74533590	5260	5260	5260	5260	0
367	20250108	125000	74533590	5260	5260	5260	5260	0
368	20250108	124900	74533590	5260	5260	5260	5260	0
369	20250108	124800	74533590	5260	5260	5260	5260	0
370	20250108	124700	74533590	5260	5260	5260	5260	0
371	20250108	124600	74533590	5260	5260	5260	5260	0
372	20250108	124500	74533590	5260	5260	5260	5260	0
373	20250108	124400	74533590	5260	5260	5260	5260	0
374	20250108	124300	74533590	5260	5260	5260	5260	0
375	20250108	124200	74533590	5260	5260	5260	5260	0
376	20250108	124100	74533590	5260	5260	5260	5260	0
377	20250108	124000	74533590	5260	5250	5260	5250	8
378	20250108	123900	74491560	5260	5260	5260	5260	1
379	20250108	123800	74486300	5250	5250	5250	5250	42
380	20250108	123700	74265800	5240	5240	5240	5240	0
381	20250108	123600	74265800	5240	5240	5240	5240	0
382	20250108	123500	74265800	5240	5240	5240	5240	0
383	20250108	123400	74265800	5240	5240	5240	5240	24
384	20250108	123300	74140040	5250	5250	5250	5250	0
385	20250108	123200	74140040	5250	5250	5250	5250	0
386	20250108	123100	74140040	5250	5250	5250	5250	0
387	20250108	123000	74140040	5250	5250	5250	5250	1
388	20250108	122900	74134790	5230	5240	5240	5220	1127
389	20250108	122800	68236100	5240	5240	5240	5240	1
390	20250108	122700	68230860	5240	5240	5240	5240	5
391	20250108	122600	68204660	5250	5250	5250	5250	1
392	20250108	122500	68199410	5240	5240	5240	5240	33
393	20250108	122400	68026490	5250	5250	5250	5250	0
394	20250108	122300	68026490	5250	5250	5250	5250	0
395	20250108	122200	68026490	5250	5250	5250	5250	0
396	20250108	122100	68026490	5250	5250	5250	5250	0
397	20250108	122000	68026490	5250	5250	5250	5250	0
398	20250108	121900	68026490	5250	5250	5250	5250	0
399	20250108	121800	68026490	5250	5250	5250	5250	0
400	20250108	121700	68026490	5250	5250	5250	5250	0
401	20250108	121600	68026490	5250	5250	5250	5250	0
402	20250108	121500	68026490	5250	5250	5250	5250	0
403	20250108	121400	68026490	5250	5250	5250	5250	0
404	20250108	121300	68026490	5250	5250	5250	5250	0
405	20250108	121200	68026490	5250	5250	5250	5250	0
406	20250108	121100	68026490	5250	5250	5250	5250	43
407	20250108	121000	67800740	5260	5260	5260	5260	0
408	20250108	120900	67800740	5260	5260	5260	5260	1
409	20250108	120800	67795480	5250	5250	5250	5250	76
410	20250108	120700	67396480	5260	5260	5260	5260	1
411	20250108	120600	67391220	5260	5260	5260	5260	1
412	20250108	120500	67385960	5250	5250	5250	5250	0
413	20250108	120400	67385960	5250	5250	5250	5250	0
414	20250108	120300	67385960	5250	5250	5250	5250	0
415	20250108	120200	67385960	5250	5250	5250	5250	0
416	20250108	120100	67385960	5250	5250	5250	5250	0
417	20250108	120000	67385960	5250	5250	5250	5250	0
418	20250108	115900	67385960	5250	5250	5250	5250	62
419	20250108	115800	67060460	5250	5250	5250	5250	0
420	20250108	115700	67060460	5250	5250	5250	5250	1
421	20250108	115600	67055210	5250	5250	5250	5240	873
422	20250108	115500	62473270	5260	5250	5260	5250	12
423	20250108	115400	62410160	5280	5280	5280	5280	0
424	20250108	115300	62410160	5280	5280	5280	5280	0
425	20250108	115200	62410160	5280	5280	5280	5280	0
426	20250108	115100	62410160	5280	5280	5280	5280	0
427	20250108	115000	62410160	5280	5280	5280	5280	1
428	20250108	114900	62404880	5250	5270	5270	5250	174
429	20250108	114800	61488360	5280	5280	5280	5280	122
430	20250108	114700	60844200	5280	5280	5280	5280	0
431	20250108	114600	60844200	5280	5280	5280	5280	0
432	20250108	114500	60844200	5280	5280	5280	5280	0
433	20250108	114400	60844200	5280	5280	5280	5280	0
434	20250108	114300	60844200	5280	5280	5280	5280	0
435	20250108	114200	60844200	5280	5280	5280	5280	0
436	20250108	114100	60844200	5280	5300	5300	5280	17
437	20250108	114000	60754160	5280	5280	5280	5280	0
438	20250108	113900	60754160	5280	5280	5280	5280	0
439	20250108	113800	60754160	5280	5280	5280	5280	0
440	20250108	113700	60754160	5280	5280	5280	5280	0
441	20250108	113600	60754160	5280	5280	5280	5280	0
442	20250108	113500	60754160	5280	5280	5280	5280	78
443	20250108	113400	60342320	5250	5250	5250	5250	0
444	20250108	113300	60342320	5250	5250	5250	5250	0
445	20250108	113200	60342320	5250	5300	5300	5250	2
446	20250108	113100	60331770	5250	5250	5250	5250	0
447	20250108	113000	60331770	5250	5250	5250	5250	0
448	20250108	112900	60331770	5250	5250	5250	5250	0
449	20250108	112800	60331770	5250	5250	5250	5250	0
450	20250108	112700	60331770	5250	5250	5250	5250	0
451	20250108	112600	60331770	5250	5250	5250	5250	0
452	20250108	112500	60331770	5250	5250	5250	5250	0
453	20250108	112400	60331770	5250	5250	5250	5250	0
454	20250108	112300	60331770	5250	5250	5250	5250	0
455	20250108	112200	60331770	5250	5290	5290	5250	620
456	20250108	112100	57055690	5330	5330	5330	5330	0
457	20250108	112000	57055690	5330	5330	5330	5330	0
458	20250108	111900	57055690	5330	5330	5330	5330	0
459	20250108	111800	57055690	5330	5330	5330	5330	0
460	20250108	111700	57055690	5330	5330	5330	5330	0
461	20250108	111600	57055690	5330	5330	5330	5330	1
462	20250108	111500	57050360	5330	5330	5330	5330	1
463	20250108	111400	57045030	5280	5280	5280	5280	0
464	20250108	111300	57045030	5280	5280	5280	5280	0
465	20250108	111200	57045030	5280	5280	5280	5280	0
466	20250108	111100	57045030	5280	5280	5280	5280	0
467	20250108	111000	57045030	5280	5280	5280	5280	0
468	20250108	110900	57045030	5280	5280	5280	5280	0
469	20250108	110800	57045030	5280	5320	5320	5280	1059
470	20250108	110700	51418310	5300	5300	5300	5300	0
471	20250108	110600	51418310	5300	5300	5300	5300	0
472	20250108	110500	51418310	5300	5300	5300	5300	111
473	20250108	110400	50830010	5320	5320	5320	5320	0
474	20250108	110300	50830010	5320	5320	5320	5320	20
475	20250108	110200	50723610	5280	5280	5280	5280	0
476	20250108	110100	50723610	5280	5280	5280	5280	0
477	20250108	110000	50723610	5280	5280	5280	5280	0
478	20250108	105900	50723610	5280	5280	5280	5280	0
479	20250108	105800	50723610	5280	5280	5280	5280	468
480	20250108	105700	48252570	5280	5280	5280	5280	0
481	20250108	105600	48252570	5280	5280	5280	5280	0
482	20250108	105500	48252570	5280	5280	5280	5280	0
483	20250108	105400	48252570	5280	5280	5280	5280	0
484	20250108	105300	48252570	5280	5280	5280	5280	0
485	20250108	105200	48252570	5280	5280	5280	5280	0
486	20250108	105100	48252570	5280	5280	5280	5280	0
487	20250108	105000	48252570	5280	5280	5280	5280	0
488	20250108	104900	48252570	5280	5280	5280	5280	0
489	20250108	104800	48252570	5280	5280	5280	5280	0
490	20250108	104700	48252570	5280	5280	5280	5280	0
491	20250108	104600	48252570	5280	5280	5280	5280	0
492	20250108	104500	48252570	5280	5280	5280	5280	0
493	20250108	104400	48252570	5280	5280	5280	5280	0
494	20250108	104300	48252570	5280	5280	5280	5280	0
495	20250108	104200	48252570	5280	5280	5280	5280	0
496	20250108	104100	48252570	5280	5280	5280	5280	0
497	20250108	104000	48252570	5280	5280	5280	5280	0
498	20250108	103900	48252570	5280	5280	5280	5280	0
499	20250108	103800	48252570	5280	5280	5280	5280	0
500	20250108	103700	48252570	5280	5280	5280	5280	0
501	20250108	103600	48252570	5280	5280	5280	5280	1
502	20250108	103500	48247290	5250	5250	5250	5250	0
503	20250108	103400	48247290	5250	5250	5250	5250	0
504	20250108	103300	48247290	5250	5250	5250	5250	0
505	20250108	103200	48247290	5250	5250	5250	5250	4
506	20250108	103100	48226290	5280	5280	5280	5280	0
507	20250108	103000	48226290	5280	5280	5280	5280	0
508	20250108	102900	48226290	5280	5280	5280	5280	1
509	20250108	102800	48221010	5280	5280	5280	5280	0
510	20250108	102700	48221010	5280	5280	5280	5280	0
511	20250108	102600	48221010	5280	5280	5280	5280	0
512	20250108	102500	48221010	5280	5280	5280	5280	0
513	20250108	102400	48221010	5280	5280	5280	5280	0
514	20250108	102300	48221010	5280	5280	5280	5280	0
515	20250108	102200	48221010	5280	5280	5280	5280	1
516	20250108	102100	48215730	5240	5240	5240	5240	0
517	20250108	102000	48215730	5240	5290	5290	5240	460
518	20250108	101900	45783880	5310	5310	5310	5310	1
519	20250108	101800	45778570	5300	5300	5300	5300	1
520	20250108	101700	45773270	5260	5260	5260	5260	0
521	20250108	101600	45773270	5260	5260	5260	5260	0
522	20250108	101500	45773270	5260	5260	5260	5260	0
523	20250108	101400	45773270	5260	5260	5260	5260	0
524	20250108	101300	45773270	5260	5260	5260	5260	0
525	20250108	101200	45773270	5260	5260	5260	5260	14
526	20250108	101100	45699630	5260	5340	5340	5260	69
527	20250108	101000	45335220	5350	5220	5350	5200	1415
528	20250108	100900	37920630	5220	5220	5220	5220	3
529	20250108	100800	37904970	5190	5190	5190	5190	10
530	20250108	100700	37853070	5190	5190	5190	5190	263
531	20250108	100600	36488100	5190	5190	5190	5190	0
532	20250108	100500	36488100	5190	5190	5190	5190	0
533	20250108	100400	36488100	5190	5200	5200	5190	706
534	20250108	100300	32817960	5200	5210	5210	5200	1601
535	20250108	100200	24479150	5250	5290	5290	5220	1107
536	20250108	100100	18667180	5310	5310	5310	5310	0
537	20250108	100000	18667180	5310	5310	5310	5310	0
538	20250108	095900	18667180	5310	5310	5310	5310	0
539	20250108	095800	18667180	5310	5310	5310	5310	0
540	20250108	095700	18667180	5310	5310	5310	5310	7
541	20250108	095600	18630010	5310	5270	5310	5270	593
542	20250108	095500	15498910	5280	5280	5280	5280	12
543	20250108	095400	15435550	5270	5270	5270	5270	1
544	20250108	095300	15430280	5280	5280	5280	5280	0
545	20250108	095200	15430280	5280	5280	5280	5280	0
546	20250108	095100	15430280	5280	5280	5280	5280	0
547	20250108	095000	15430280	5280	5280	5280	5280	0
548	20250108	094900	15430280	5280	5280	5280	5280	0
549	20250108	094800	15430280	5280	5280	5280	5280	0
550	20250108	094700	15430280	5280	5280	5280	5280	0
551	20250108	094600	15430280	5280	5280	5280	5280	0
552	20250108	094500	15430280	5280	5280	5280	5280	0
553	20250108	094400	15430280	5280	5280	5280	5280	0
554	20250108	094300	15430280	5280	5270	5280	5270	16
555	20250108	094200	15345950	5270	5270	5270	5270	81
556	20250108	094100	14919080	5270	5270	5270	5270	0
557	20250108	094000	14919080	5270	5290	5290	5270	78
558	20250108	093900	14506650	5290	5290	5290	5290	28
559	20250108	093800	14358530	5290	5290	5290	5290	0
560	20250108	093700	14358530	5290	5310	5310	5290	933
561	20250108	093600	9415100	5300	5300	5300	5300	0
562	20250108	093500	9415100	5300	5300	5400	5300	1214
563	20250108	093400	2923920	5290	5290	5290	5290	0
564	20250108	093300	2923920	5290	5290	5290	5290	0
565	20250108	093200	2923920	5290	5290	5290	5290	0
566	20250108	093100	2923920	5290	5290	5290	5290	40
567	20250108	093000	2712320	5290	5290	5290	5290	0
568	20250108	092900	2712320	5290	5290	5290	5290	0
569	20250108	092800	2712320	5290	5290	5290	5290	0
570	20250108	092700	2712320	5290	5290	5290	5290	0
571	20250108	092600	2712320	5290	5290	5290	5290	0
572	20250108	092500	2712320	5290	5290	5290	5290	0
573	20250108	092400	2712320	5290	5290	5290	5290	0
574	20250108	092300	2712320	5290	5290	5290	5290	0
575	20250108	092200	2712320	5290	5290	5290	5290	0
576	20250108	092100	2712320	5290	5290	5290	5290	0
577	20250108	092000	2712320	5290	5290	5290	5290	0
578	20250108	091900	2712320	5290	5290	5290	5290	0
579	20250108	091800	2712320	5290	5290	5290	5290	0
580	20250108	091700	2712320	5290	5290	5290	5290	7
581	20250108	091600	2675290	5290	5290	5290	5290	51
582	20250108	091500	2405500	5290	5290	5290	5290	0
583	20250108	091400	2405500	5290	5290	5290	5290	1
584	20250108	091300	2400210	5270	5270	5270	5270	0
585	20250108	091200	2400210	5270	5270	5270	5270	224
586	20250108	091100	1219730	5260	5260	5260	5260	0
587	20250108	091000	1219730	5260	5260	5260	5260	0
588	20250108	090900	1219730	5260	5260	5260	5260	0
589	20250108	090800	1219730	5260	5260	5260	5260	16
590	20250108	090700	1135570	5260	5260	5260	5260	1
591	20250108	090600	1130310	5310	5310	5310	5310	0
592	20250108	090500	1130310	5310	5310	5310	5310	0
593	20250108	090400	1130310	5310	5310	5310	5310	0
594	20250108	090300	1130310	5310	5310	5310	5310	0
595	20250108	090200	1130310	5310	5310	5310	5310	0
596	20250108	090100	1130310	5310	5250	5310	5250	207
597	20250108	090000	36810	5250	5280	5280	5250	7