KissMeData/085620/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195800	140868090	5280	5280	5280	5280	301
3	20250116	195700	140868090	5280	5280	5280	5280	0
4	20250116	195600	140868090	5280	5280	5280	5280	0
5	20250116	195500	140868090	5280	5280	5280	5280	0
6	20250116	195400	140868090	5280	5280	5280	5280	0
7	20250116	195300	140868090	5280	5280	5280	5280	0
8	20250116	195200	140868090	5280	5280	5280	5280	0
9	20250116	195100	140868090	5280	5280	5280	5280	0
10	20250116	195000	140868090	5280	5280	5280	5280	0
11	20250116	194900	140868090	5280	5280	5280	5280	0
12	20250116	194800	140868090	5280	5280	5280	5280	0
13	20250116	194700	140868090	5280	5280	5280	5280	0
14	20250116	194600	140868090	5280	5280	5280	5280	0
15	20250116	194500	140868090	5280	5280	5280	5280	0
16	20250116	194400	140868090	5280	5280	5280	5280	0
17	20250116	194300	140868090	5280	5280	5280	5280	0
18	20250116	194200	140868090	5280	5280	5280	5280	0
19	20250116	194100	140868090	5280	5280	5280	5280	0
20	20250116	194000	140868090	5280	5280	5280	5280	0
21	20250116	193900	140868090	5280	5280	5280	5280	0
22	20250116	193800	140868090	5280	5280	5280	5280	0
23	20250116	193700	140868090	5280	5280	5280	5280	0
24	20250116	193600	140868090	5280	5280	5280	5280	0
25	20250116	193500	140868090	5280	5280	5280	5280	0
26	20250116	193400	140868090	5280	5280	5280	5280	0
27	20250116	193300	140868090	5280	5280	5280	5280	0
28	20250116	193200	140868090	5280	5280	5280	5280	0
29	20250116	193100	140868090	5280	5280	5280	5280	0
30	20250116	193000	140868090	5280	5280	5280	5280	0
31	20250116	192900	140868090	5280	5280	5280	5280	0
32	20250116	192800	140868090	5280	5280	5280	5280	301
33	20250116	192700	140868090	5280	5280	5280	5280	0
34	20250116	192600	140868090	5280	5280	5280	5280	0
35	20250116	192500	140868090	5280	5280	5280	5280	0
36	20250116	192400	140868090	5280	5280	5280	5280	0
37	20250116	192300	140868090	5280	5280	5280	5280	0
38	20250116	192200	140868090	5280	5280	5280	5280	0
39	20250116	192100	140868090	5280	5280	5280	5280	0
40	20250116	192000	140868090	5280	5280	5280	5280	0
41	20250116	191900	140868090	5280	5280	5280	5280	0
42	20250116	191800	140868090	5280	5280	5280	5280	0
43	20250116	191700	140868090	5280	5280	5280	5280	0
44	20250116	191600	140868090	5280	5280	5280	5280	0
45	20250116	191500	140868090	5280	5280	5280	5280	0
46	20250116	191400	140868090	5280	5280	5280	5280	0
47	20250116	191300	140868090	5280	5280	5280	5280	0
48	20250116	191200	140868090	5280	5280	5280	5280	0
49	20250116	191100	140868090	5280	5280	5280	5280	0
50	20250116	191000	140868090	5280	5280	5280	5280	0
51	20250116	190900	140868090	5280	5280	5280	5280	0
52	20250116	190800	140868090	5280	5280	5280	5280	0
53	20250116	190700	140868090	5280	5280	5280	5280	0
54	20250116	190600	140868090	5280	5280	5280	5280	0
55	20250116	190500	140868090	5280	5280	5280	5280	0
56	20250116	190400	140868090	5280	5280	5280	5280	0
57	20250116	190300	140868090	5280	5280	5280	5280	0
58	20250116	190200	140868090	5280	5280	5280	5280	0
59	20250116	190100	140868090	5280	5280	5280	5280	0
60	20250116	190000	140868090	5280	5280	5280	5280	0
61	20250116	185900	140868090	5280	5280	5280	5280	0
62	20250116	185800	140868090	5280	5280	5280	5280	301
63	20250116	185700	140868090	5280	5280	5280	5280	0
64	20250116	185600	140868090	5280	5280	5280	5280	0
65	20250116	185500	140868090	5280	5280	5280	5280	0
66	20250116	185400	140868090	5280	5280	5280	5280	0
67	20250116	185300	140868090	5280	5280	5280	5280	0
68	20250116	185200	140868090	5280	5280	5280	5280	0
69	20250116	185100	140868090	5280	5280	5280	5280	0
70	20250116	185000	140868090	5280	5280	5280	5280	0
71	20250116	184900	140868090	5280	5280	5280	5280	0
72	20250116	184800	140868090	5280	5280	5280	5280	0
73	20250116	184700	140868090	5280	5280	5280	5280	0
74	20250116	184600	140868090	5280	5280	5280	5280	0
75	20250116	184500	140868090	5280	5280	5280	5280	0
76	20250116	184400	140868090	5280	5280	5280	5280	0
77	20250116	184300	140868090	5280	5280	5280	5280	0
78	20250116	184200	140868090	5280	5280	5280	5280	0
79	20250116	184100	140868090	5280	5280	5280	5280	0
80	20250116	184000	140868090	5280	5280	5280	5280	0
81	20250116	183900	140868090	5280	5280	5280	5280	0
82	20250116	183800	140868090	5280	5280	5280	5280	0
83	20250116	183700	140868090	5280	5280	5280	5280	0
84	20250116	183600	140868090	5280	5280	5280	5280	0
85	20250116	183500	140868090	5280	5280	5280	5280	0
86	20250116	183400	140868090	5280	5280	5280	5280	0
87	20250116	183300	140868090	5280	5280	5280	5280	0
88	20250116	183200	140868090	5280	5280	5280	5280	0
89	20250116	183100	140868090	5280	5280	5280	5280	0
90	20250116	183000	140868090	5280	5280	5280	5280	0
91	20250116	182900	140868090	5280	5280	5280	5280	0
92	20250116	182800	140868090	5280	5280	5280	5280	301
93	20250116	182700	140868090	5280	5280	5280	5280	0
94	20250116	182600	140868090	5280	5280	5280	5280	0
95	20250116	182500	140868090	5280	5280	5280	5280	0
96	20250116	182400	140868090	5280	5280	5280	5280	0
97	20250116	182300	140868090	5280	5280	5280	5280	0
98	20250116	182200	140868090	5280	5280	5280	5280	0
99	20250116	182100	140868090	5280	5280	5280	5280	0
100	20250116	182000	140868090	5280	5280	5280	5280	0
101	20250116	181900	140868090	5280	5280	5280	5280	0
102	20250116	181800	140868090	5280	5280	5280	5280	0
103	20250116	181700	140868090	5280	5280	5280	5280	0
104	20250116	181600	140868090	5280	5280	5280	5280	0
105	20250116	181500	140868090	5280	5280	5280	5280	0
106	20250116	181400	140868090	5280	5280	5280	5280	0
107	20250116	181300	140868090	5280	5280	5280	5280	0
108	20250116	181200	140868090	5280	5280	5280	5280	0
109	20250116	181100	140868090	5280	5280	5280	5280	0
110	20250116	181000	140868090	5280	5280	5280	5280	0
111	20250116	180900	140868090	5280	5280	5280	5280	0
112	20250116	180800	140868090	5280	5280	5280	5280	0
113	20250116	180700	140868090	5280	5280	5280	5280	0
114	20250116	180600	140868090	5280	5280	5280	5280	0
115	20250116	180500	140868090	5280	5280	5280	5280	0
116	20250116	180400	140868090	5280	5280	5280	5280	0
117	20250116	180300	140868090	5280	5280	5280	5280	0
118	20250116	180200	140868090	5280	5280	5280	5280	0
119	20250116	180100	140868090	5280	5280	5280	5280	0
120	20250116	180000	140868090	5280	5280	5280	5280	0
121	20250116	175900	140868090	5280	5280	5280	5280	0
122	20250116	175800	140868090	5280	5280	5280	5280	301
123	20250116	175700	140868090	5280	5280	5280	5280	0
124	20250116	175600	140868090	5280	5280	5280	5280	0
125	20250116	175500	140868090	5280	5280	5280	5280	0
126	20250116	175400	140868090	5280	5280	5280	5280	0
127	20250116	175300	140868090	5280	5280	5280	5280	0
128	20250116	175200	140868090	5280	5280	5280	5280	0
129	20250116	175100	140868090	5280	5280	5280	5280	0
130	20250116	175000	140868090	5280	5280	5280	5280	0
131	20250116	174900	140868090	5280	5280	5280	5280	0
132	20250116	174800	140868090	5280	5280	5280	5280	0
133	20250116	174700	140868090	5280	5280	5280	5280	0
134	20250116	174600	140868090	5280	5280	5280	5280	0
135	20250116	174500	140868090	5280	5280	5280	5280	0
136	20250116	174400	140868090	5280	5280	5280	5280	0
137	20250116	174300	140868090	5280	5280	5280	5280	0
138	20250116	174200	140868090	5280	5280	5280	5280	0
139	20250116	174100	140868090	5280	5280	5280	5280	0
140	20250116	174000	140868090	5280	5280	5280	5280	0
141	20250116	173900	140868090	5280	5280	5280	5280	0
142	20250116	173800	140868090	5280	5280	5280	5280	0
143	20250116	173700	140868090	5280	5280	5280	5280	0
144	20250116	173600	140868090	5280	5280	5280	5280	0
145	20250116	173500	140868090	5280	5280	5280	5280	0
146	20250116	173400	140868090	5280	5280	5280	5280	0
147	20250116	173300	140868090	5280	5280	5280	5280	0
148	20250116	173200	140868090	5280	5280	5280	5280	0
149	20250116	173100	140868090	5280	5280	5280	5280	0
150	20250116	173000	140868090	5280	5280	5280	5280	0
151	20250116	172900	140868090	5280	5280	5280	5280	0
152	20250116	172800	140868090	5280	5280	5280	5280	301
153	20250116	172700	140868090	5280	5280	5280	5280	0
154	20250116	172600	140868090	5280	5280	5280	5280	0
155	20250116	172500	140868090	5280	5280	5280	5280	0
156	20250116	172400	140868090	5280	5280	5280	5280	0
157	20250116	172300	140868090	5280	5280	5280	5280	0
158	20250116	172200	140868090	5280	5280	5280	5280	0
159	20250116	172100	140868090	5280	5280	5280	5280	0
160	20250116	172000	140868090	5280	5280	5280	5280	0
161	20250116	171900	140868090	5280	5280	5280	5280	0
162	20250116	171800	140868090	5280	5280	5280	5280	0
163	20250116	171700	140868090	5280	5280	5280	5280	0
164	20250116	171600	140868090	5280	5280	5280	5280	0
165	20250116	171500	140868090	5280	5280	5280	5280	0
166	20250116	171400	140868090	5280	5280	5280	5280	0
167	20250116	171300	140868090	5280	5280	5280	5280	0
168	20250116	171200	140868090	5280	5280	5280	5280	0
169	20250116	171100	140868090	5280	5280	5280	5280	0
170	20250116	171000	140868090	5280	5280	5280	5280	0
171	20250116	170900	140868090	5280	5280	5280	5280	0
172	20250116	170800	140868090	5280	5280	5280	5280	0
173	20250116	170700	140868090	5280	5280	5280	5280	0
174	20250116	170600	140868090	5280	5280	5280	5280	0
175	20250116	170500	140868090	5280	5280	5280	5280	0
176	20250116	170400	140868090	5280	5280	5280	5280	0
177	20250116	170300	140868090	5280	5280	5280	5280	0
178	20250116	170200	140868090	5280	5280	5280	5280	0
179	20250116	170100	140868090	5280	5280	5280	5280	0
180	20250116	170000	140868090	5280	5280	5280	5280	0
181	20250116	165900	140868090	5280	5280	5280	5280	0
182	20250116	165800	140868090	5280	5280	5280	5280	301
183	20250116	165700	140868090	5280	5280	5280	5280	0
184	20250116	165600	140868090	5280	5280	5280	5280	0
185	20250116	165500	140868090	5280	5280	5280	5280	0
186	20250116	165400	140868090	5280	5280	5280	5280	0
187	20250116	165300	140868090	5280	5280	5280	5280	0
188	20250116	165200	140868090	5280	5280	5280	5280	0
189	20250116	165100	140868090	5280	5280	5280	5280	0
190	20250116	165000	140868090	5280	5280	5280	5280	0
191	20250116	164900	140868090	5280	5280	5280	5280	0
192	20250116	164800	140868090	5280	5280	5280	5280	0
193	20250116	164700	140868090	5280	5280	5280	5280	0
194	20250116	164600	140868090	5280	5280	5280	5280	0
195	20250116	164500	140868090	5280	5280	5280	5280	0
196	20250116	164400	140868090	5280	5280	5280	5280	0
197	20250116	164300	140868090	5280	5280	5280	5280	0
198	20250116	164200	140868090	5280	5280	5280	5280	0
199	20250116	164100	140868090	5280	5280	5280	5280	0
200	20250116	164000	140868090	5280	5280	5280	5280	0
201	20250116	163900	140868090	5280	5280	5280	5280	0
202	20250116	163800	140868090	5280	5280	5280	5280	0
203	20250116	163700	140868090	5280	5280	5280	5280	0
204	20250116	163600	140868090	5280	5280	5280	5280	0
205	20250116	163500	140868090	5280	5280	5280	5280	0
206	20250116	163400	140868090	5280	5280	5280	5280	0
207	20250116	163300	140868090	5280	5280	5280	5280	0
208	20250116	163200	140868090	5280	5280	5280	5280	0
209	20250116	163100	140868090	5280	5280	5280	5280	0
210	20250116	163000	140868090	5280	5280	5280	5280	0
211	20250116	162900	140868090	5280	5280	5280	5280	0
212	20250116	162800	140868090	5280	5280	5280	5280	301
213	20250116	162700	140868090	5280	5280	5280	5280	0
214	20250116	162600	140868090	5280	5280	5280	5280	0
215	20250116	162500	140868090	5280	5280	5280	5280	0
216	20250116	162400	140868090	5280	5280	5280	5280	0
217	20250116	162300	140868090	5280	5280	5280	5280	0
218	20250116	162200	140868090	5280	5280	5280	5280	0
219	20250116	162100	140868090	5280	5280	5280	5280	0
220	20250116	162000	140868090	5280	5280	5280	5280	0
221	20250116	161900	140868090	5280	5280	5280	5280	0
222	20250116	161800	140868090	5280	5280	5280	5280	0
223	20250116	161700	140868090	5280	5280	5280	5280	0
224	20250116	161600	140868090	5280	5280	5280	5280	0
225	20250116	161500	140868090	5280	5280	5280	5280	0
226	20250116	161400	140868090	5280	5280	5280	5280	0
227	20250116	161300	140868090	5280	5280	5280	5280	0
228	20250116	161200	140868090	5280	5280	5280	5280	0
229	20250116	161100	140868090	5280	5280	5280	5280	0
230	20250116	161000	140868090	5280	5280	5280	5280	0
231	20250116	160900	140868090	5280	5280	5280	5280	0
232	20250116	160800	140868090	5280	5280	5280	5280	0
233	20250116	160700	140868090	5280	5280	5280	5280	0
234	20250116	160600	140868090	5280	5280	5280	5280	0
235	20250116	160500	140868090	5280	5280	5280	5280	0
236	20250116	160400	140868090	5280	5280	5280	5280	0
237	20250116	160300	140868090	5280	5280	5280	5280	0
238	20250116	160200	140868090	5280	5280	5280	5280	0
239	20250116	160100	140868090	5280	5280	5280	5280	0
240	20250116	160000	140868090	5280	5280	5280	5280	0
241	20250116	155900	140868090	5280	5280	5280	5280	0
242	20250116	155800	140868090	5280	5280	5280	5280	301
243	20250116	155700	140868090	5280	5280	5280	5280	0
244	20250116	155600	140868090	5280	5280	5280	5280	0
245	20250116	155500	140868090	5280	5280	5280	5280	0
246	20250116	155400	140868090	5280	5280	5280	5280	0
247	20250116	155300	140868090	5280	5280	5280	5280	0
248	20250116	155200	140868090	5280	5280	5280	5280	0
249	20250116	155100	140868090	5280	5280	5280	5280	0
250	20250116	155000	140868090	5280	5280	5280	5280	0
251	20250116	154900	140868090	5280	5280	5280	5280	0
252	20250116	154800	140868090	5280	5280	5280	5280	0
253	20250116	154700	140868090	5280	5280	5280	5280	0
254	20250116	154600	140868090	5280	5280	5280	5280	0
255	20250116	154500	140868090	5280	5280	5280	5280	0
256	20250116	154400	140868090	5280	5280	5280	5280	0
257	20250116	154300	140868090	5280	5280	5280	5280	0
258	20250116	154200	140868090	5280	5280	5280	5280	0
259	20250116	154100	140868090	5280	5280	5280	5280	0
260	20250116	154000	140868090	5280	5280	5280	5280	0
261	20250116	153900	140868090	5280	5280	5280	5280	0
262	20250116	153800	140868090	5280	5280	5280	5280	0
263	20250116	153700	140868090	5280	5280	5280	5280	0
264	20250116	153600	140868090	5280	5280	5280	5280	0
265	20250116	153500	140868090	5280	5280	5280	5280	0
266	20250116	153400	140868090	5280	5280	5280	5280	0
267	20250116	153300	140868090	5280	5280	5280	5280	0
268	20250116	153200	140868090	5280	5280	5280	5280	0
269	20250116	153100	140868090	5280	5280	5280	5280	0
270	20250116	153000	140868090	5280	5280	5280	5280	301
271	20250116	152900	139278810	5280	5280	5280	5280	0
272	20250116	152800	139278810	5280	5280	5280	5280	0
273	20250116	152700	139278810	5280	5280	5280	5280	0
274	20250116	152600	139278810	5280	5280	5280	5280	0
275	20250116	152500	139278810	5280	5280	5280	5280	0
276	20250116	152400	139278810	5280	5280	5280	5280	0
277	20250116	152300	139278810	5280	5280	5280	5280	0
278	20250116	152200	139278810	5280	5280	5280	5280	0
279	20250116	152100	139278810	5280	5280	5280	5280	0
280	20250116	152000	139278810	5280	5280	5280	5280	0
281	20250116	151900	139278810	5280	5280	5280	5280	3
282	20250116	151800	139262970	5280	5280	5280	5280	4
283	20250116	151700	139241850	5280	5280	5280	5280	0
284	20250116	151600	139241850	5280	5290	5290	5280	106
285	20250116	151500	138681700	5280	5280	5280	5280	0
286	20250116	151400	138681700	5280	5280	5280	5280	0
287	20250116	151300	138681700	5280	5280	5280	5280	11
288	20250116	151200	138623620	5290	5290	5290	5290	0
289	20250116	151100	138623620	5290	5290	5290	5290	0
290	20250116	151000	138623620	5290	5290	5290	5290	0
291	20250116	150900	138623620	5290	5280	5290	5280	2142
292	20250116	150800	127312670	5270	5270	5270	5270	0
293	20250116	150700	127312670	5270	5270	5270	5270	0
294	20250116	150600	127312670	5270	5270	5270	5270	0
295	20250116	150500	127312670	5270	5270	5270	5270	2
296	20250116	150400	127302130	5270	5270	5270	5270	0
297	20250116	150300	127302130	5270	5270	5270	5270	2
298	20250116	150200	127291590	5270	5270	5270	5270	0
299	20250116	150100	127291590	5270	5270	5270	5270	63
300	20250116	150000	126959580	5270	5270	5270	5270	1
301	20250116	145900	126954310	5270	5270	5270	5270	2
302	20250116	145800	126943770	5270	5270	5270	5270	0
303	20250116	145700	126943770	5270	5270	5270	5270	0
304	20250116	145600	126943770	5270	5270	5270	5270	0
305	20250116	145500	126943770	5270	5270	5270	5270	0
306	20250116	145400	126943770	5270	5270	5270	5270	0
307	20250116	145300	126943770	5270	5270	5270	5270	0
308	20250116	145200	126943770	5270	5270	5270	5270	0
309	20250116	145100	126943770	5270	5270	5270	5270	0
310	20250116	145000	126943770	5270	5270	5270	5270	0
311	20250116	144900	126943770	5270	5270	5270	5270	48
312	20250116	144800	126690810	5270	5270	5270	5270	0
313	20250116	144700	126690810	5270	5270	5270	5270	0
314	20250116	144600	126690810	5270	5270	5270	5270	7
315	20250116	144500	126653920	5270	5270	5270	5270	0
316	20250116	144400	126653920	5270	5270	5270	5270	0
317	20250116	144300	126653920	5270	5270	5270	5270	0
318	20250116	144200	126653920	5270	5270	5270	5270	0
319	20250116	144100	126653920	5270	5270	5270	5270	0
320	20250116	144000	126653920	5270	5270	5270	5270	0
321	20250116	143900	126653920	5270	5270	5270	5270	0
322	20250116	143800	126653920	5270	5270	5270	5270	0
323	20250116	143700	126653920	5270	5270	5270	5270	0
324	20250116	143600	126653920	5270	5270	5270	5270	0
325	20250116	143500	126653920	5270	5270	5270	5270	555
326	20250116	143400	123729070	5260	5260	5260	5260	0
327	20250116	143300	123729070	5260	5270	5270	5260	385
328	20250116	143200	121703360	5270	5270	5270	5270	0
329	20250116	143100	121703360	5270	5270	5270	5270	0
330	20250116	143000	121703360	5270	5270	5270	5270	0
331	20250116	142900	121703360	5270	5270	5270	5270	0
332	20250116	142800	121703360	5270	5270	5270	5270	0
333	20250116	142700	121703360	5270	5270	5270	5270	0
334	20250116	142600	121703360	5270	5270	5270	5270	0
335	20250116	142500	121703360	5270	5270	5270	5270	18
336	20250116	142400	121608500	5250	5250	5250	5250	0
337	20250116	142300	121608500	5250	5250	5250	5250	0
338	20250116	142200	121608500	5250	5250	5250	5250	0
339	20250116	142100	121608500	5250	5250	5250	5250	0
340	20250116	142000	121608500	5250	5250	5250	5250	0
341	20250116	141900	121608500	5250	5250	5250	5250	0
342	20250116	141800	121608500	5250	5250	5250	5250	0
343	20250116	141700	121608500	5250	5250	5250	5250	0
344	20250116	141600	121608500	5250	5250	5250	5250	0
345	20250116	141500	121608500	5250	5250	5250	5250	0
346	20250116	141400	121608500	5250	5250	5250	5250	0
347	20250116	141300	121608500	5250	5250	5250	5250	0
348	20250116	141200	121608500	5250	5250	5250	5250	0
349	20250116	141100	121608500	5250	5250	5250	5250	0
350	20250116	141000	121608500	5250	5250	5250	5250	0
351	20250116	140900	121608500	5250	5250	5250	5250	0
352	20250116	140800	121608500	5250	5250	5250	5250	0
353	20250116	140700	121608500	5250	5250	5250	5250	0
354	20250116	140600	121608500	5250	5250	5250	5250	0
355	20250116	140500	121608500	5250	5270	5270	5250	962
356	20250116	140400	116548780	5270	5270	5270	5270	0
357	20250116	140300	116548780	5270	5270	5270	5270	0
358	20250116	140200	116548780	5270	5260	5270	5260	440
359	20250116	140100	114233730	5260	5260	5260	5260	40
360	20250116	140000	114023330	5270	5270	5270	5270	2
361	20250116	135900	114012790	5250	5250	5250	5250	21
362	20250116	135800	113902540	5250	5250	5250	5250	0
363	20250116	135700	113902540	5250	5250	5250	5250	0
364	20250116	135600	113902540	5250	5250	5250	5250	0
365	20250116	135500	113902540	5250	5250	5250	5250	0
366	20250116	135400	113902540	5250	5250	5250	5250	0
367	20250116	135300	113902540	5250	5250	5250	5250	18
368	20250116	135200	113808040	5250	5250	5250	5250	0
369	20250116	135100	113808040	5250	5250	5250	5250	0
370	20250116	135000	113808040	5250	5250	5250	5250	0
371	20250116	134900	113808040	5250	5250	5250	5250	19
372	20250116	134800	113708290	5250	5250	5250	5250	18
373	20250116	134700	113613790	5250	5250	5250	5250	13
374	20250116	134600	113545540	5250	5250	5250	5250	19
375	20250116	134500	113445790	5250	5250	5250	5250	14
376	20250116	134400	113372290	5250	5250	5250	5250	18
377	20250116	134300	113277790	5250	5250	5250	5250	19
378	20250116	134200	113178040	5250	5250	5250	5250	12
379	20250116	134100	113115040	5250	5250	5250	5250	18
380	20250116	134000	113020540	5250	5250	5250	5250	385
381	20250116	133900	110999290	5250	5250	5250	5250	14
382	20250116	133800	110925790	5250	5250	5250	5250	18
383	20250116	133700	110831290	5250	5250	5250	5250	13
384	20250116	133600	110763040	5250	5250	5250	5250	18
385	20250116	133500	110668540	5260	5250	5260	5250	56
386	20250116	133400	110374160	5250	5250	5250	5250	14
387	20250116	133300	110300660	5250	5260	5260	5250	205
388	20250116	133200	109222460	5260	5260	5260	5260	13
389	20250116	133100	109154080	5260	5260	5260	5260	18
390	20250116	133000	109059400	5260	5260	5260	5260	4
391	20250116	132900	109038360	5270	5270	5270	5270	0
392	20250116	132800	109038360	5270	5270	5270	5270	0
393	20250116	132700	109038360	5270	5270	5270	5270	0
394	20250116	132600	109038360	5270	5270	5270	5270	0
395	20250116	132500	109038360	5270	5270	5270	5270	0
396	20250116	132400	109038360	5270	5270	5270	5270	0
397	20250116	132300	109038360	5270	5270	5270	5270	0
398	20250116	132200	109038360	5270	5270	5270	5270	0
399	20250116	132100	109038360	5270	5270	5270	5270	0
400	20250116	132000	109038360	5270	5270	5270	5270	0
401	20250116	131900	109038360	5270	5270	5270	5270	0
402	20250116	131800	109038360	5270	5270	5270	5270	0
403	20250116	131700	109038360	5270	5270	5270	5270	0
404	20250116	131600	109038360	5270	5270	5270	5270	0
405	20250116	131500	109038360	5270	5270	5270	5270	0
406	20250116	131400	109038360	5270	5270	5270	5270	0
407	20250116	131300	109038360	5270	5270	5270	5270	0
408	20250116	131200	109038360	5270	5270	5270	5270	0
409	20250116	131100	109038360	5270	5270	5270	5270	0
410	20250116	131000	109038360	5270	5270	5270	5270	0
411	20250116	130900	109038360	5270	5260	5270	5260	762
412	20250116	130800	105029470	5260	5260	5260	5260	63
413	20250116	130700	104698090	5260	5260	5260	5260	0
414	20250116	130600	104698090	5260	5260	5260	5260	0
415	20250116	130500	104698090	5260	5260	5260	5260	100
416	20250116	130400	104172090	5260	5260	5260	5260	0
417	20250116	130300	104172090	5260	5260	5260	5260	0
418	20250116	130200	104172090	5260	5260	5260	5260	0
419	20250116	130100	104172090	5260	5260	5260	5260	0
420	20250116	130000	104172090	5260	5260	5260	5260	0
421	20250116	125900	104172090	5260	5260	5260	5260	0
422	20250116	125800	104172090	5260	5260	5260	5260	47
423	20250116	125700	103924870	5260	5260	5260	5260	1188
424	20250116	125600	97675990	5250	5250	5250	5250	0
425	20250116	125500	97675990	5250	5250	5250	5250	46
426	20250116	125400	97434490	5250	5250	5250	5250	20
427	20250116	125300	97329490	5250	5250	5250	5250	60
428	20250116	125200	97014490	5250	5250	5250	5250	0
429	20250116	125100	97014490	5250	5250	5250	5250	0
430	20250116	125000	97014490	5250	5250	5250	5250	47
431	20250116	124900	96767740	5250	5250	5250	5250	0
432	20250116	124800	96767740	5250	5250	5250	5250	47
433	20250116	124700	96520990	5250	5250	5250	5250	0
434	20250116	124600	96520990	5250	5250	5250	5250	0
435	20250116	124500	96520990	5250	5250	5250	5250	46
436	20250116	124400	96279490	5250	5250	5250	5250	0
437	20250116	124300	96279490	5250	5260	5260	5250	97
438	20250116	124200	95769740	5250	5250	5250	5250	1360
439	20250116	124100	88629740	5250	5260	5260	5250	1044
440	20250116	124000	83138770	5250	5250	5250	5250	640
441	20250116	123900	79778770	5250	5250	5250	5250	0
442	20250116	123800	79778770	5250	5250	5250	5250	46
443	20250116	123700	79537270	5250	5250	5250	5250	0
444	20250116	123600	79537270	5250	5250	5250	5250	47
445	20250116	123500	79290520	5260	5260	5260	5260	0
446	20250116	123400	79290520	5260	5260	5260	5260	0
447	20250116	123300	79290520	5260	5250	5260	5250	84
448	20250116	123200	78849320	5250	5250	5250	5250	0
449	20250116	123100	78849320	5250	5250	5250	5250	46
450	20250116	123000	78607820	5250	5250	5250	5250	0
451	20250116	122900	78607820	5250	5250	5250	5250	47
452	20250116	122800	78361070	5250	5250	5250	5250	0
453	20250116	122700	78361070	5250	5250	5250	5250	0
454	20250116	122600	78361070	5250	5250	5250	5250	47
455	20250116	122500	78114320	5250	5250	5250	5250	0
456	20250116	122400	78114320	5250	5250	5250	5250	47
457	20250116	122300	77867570	5250	5250	5250	5250	0
458	20250116	122200	77867570	5250	5250	5250	5250	17
459	20250116	122100	77778320	5250	5250	5250	5250	46
460	20250116	122000	77536820	5250	5250	5250	5250	0
461	20250116	121900	77536820	5250	5250	5250	5250	47
462	20250116	121800	77290070	5250	5250	5250	5250	0
463	20250116	121700	77290070	5250	5250	5250	5250	47
464	20250116	121600	77043320	5260	5260	5260	5260	2
465	20250116	121500	77032800	5250	5250	5250	5250	42
466	20250116	121400	76812300	5250	5260	5260	5250	31
467	20250116	121300	76649510	5250	5250	5250	5250	0
468	20250116	121200	76649510	5250	5250	5250	5250	47
469	20250116	121100	76402760	5250	5250	5250	5250	0
470	20250116	121000	76402760	5250	5250	5250	5250	0
471	20250116	120900	76402760	5250	5250	5250	5250	65
472	20250116	120800	76061510	5270	5270	5270	5270	70
473	20250116	120700	75692610	5250	5250	5250	5250	46
474	20250116	120600	75451110	5250	5250	5250	5250	0
475	20250116	120500	75451110	5250	5250	5250	5250	47
476	20250116	120400	75204360	5250	5250	5250	5250	0
477	20250116	120300	75204360	5250	5250	5250	5250	0
478	20250116	120200	75204360	5250	5250	5250	5250	47
479	20250116	120100	74957610	5250	5250	5250	5250	0
480	20250116	120000	74957610	5250	5250	5250	5250	46
481	20250116	115900	74716110	5250	5250	5250	5250	0
482	20250116	115800	74716110	5250	5250	5250	5250	16
483	20250116	115700	74632110	5250	5250	5250	5250	47
484	20250116	115600	74385360	5250	5250	5250	5250	0
485	20250116	115500	74385360	5250	5250	5250	5250	47
486	20250116	115400	74138610	5250	5250	5250	5250	0
487	20250116	115300	74138610	5250	5250	5250	5250	47
488	20250116	115200	73891860	5250	5250	5250	5250	0
489	20250116	115100	73891860	5250	5250	5250	5250	0
490	20250116	115000	73891860	5250	5250	5250	5250	46
491	20250116	114900	73650360	5250	5250	5250	5250	0
492	20250116	114800	73650360	5250	5250	5250	5250	47
493	20250116	114700	73403610	5250	5250	5250	5250	17
494	20250116	114600	73314360	5250	5250	5250	5250	0
495	20250116	114500	73314360	5250	5250	5250	5250	47
496	20250116	114400	73067610	5250	5250	5250	5250	0
497	20250116	114300	73067610	5250	5250	5250	5250	46
498	20250116	114200	72826110	5250	5250	5250	5250	200
499	20250116	114100	71776110	5250	5250	5250	5250	47
500	20250116	114000	71529360	5260	5260	5260	5260	20
501	20250116	113900	71424160	5270	5270	5270	5270	0
502	20250116	113800	71424160	5270	5250	5270	5250	77
503	20250116	113700	71019310	5270	5270	5270	5270	49
504	20250116	113600	70761080	5250	5250	5250	5250	46
505	20250116	113500	70519580	5250	5250	5250	5250	0
506	20250116	113400	70519580	5250	5250	5250	5250	0
507	20250116	113300	70519580	5250	5250	5250	5250	47
508	20250116	113200	70272830	5250	5250	5250	5250	0
509	20250116	113100	70272830	5250	5250	5250	5250	47
510	20250116	113000	70026080	5250	5250	5250	5250	0
511	20250116	112900	70026080	5250	5250	5250	5250	46
512	20250116	112800	69784580	5250	5250	5250	5250	0
513	20250116	112700	69784580	5250	5250	5250	5250	0
514	20250116	112600	69784580	5250	5250	5250	5250	47
515	20250116	112500	69537830	5250	5250	5250	5250	0
516	20250116	112400	69537830	5250	5250	5250	5250	47
517	20250116	112300	69291080	5250	5250	5250	5250	0
518	20250116	112200	69291080	5250	5250	5250	5250	0
519	20250116	112100	69291080	5250	5250	5250	5250	47
520	20250116	112000	69044330	5250	5250	5250	5250	0
521	20250116	111900	69044330	5250	5250	5250	5250	46
522	20250116	111800	68802830	5270	5270	5270	5270	59
523	20250116	111700	68491900	5250	5260	5260	5250	47
524	20250116	111600	68245140	5260	5250	5260	5250	318
525	20250116	111500	66572530	5250	5250	5250	5250	1
526	20250116	111400	66567280	5240	5240	5240	5240	47
527	20250116	111300	66321000	5240	5240	5240	5240	0
528	20250116	111200	66321000	5240	5240	5240	5240	46
529	20250116	111100	66079960	5250	5250	5250	5250	0
530	20250116	111000	66079960	5250	5240	5250	5240	41
531	20250116	110900	65865020	5250	5250	5250	5250	16
532	20250116	110800	65781020	5250	5250	5250	5250	169
533	20250116	110700	64893770	5250	5250	5250	5250	47
534	20250116	110600	64647020	5260	5260	5260	5260	0
535	20250116	110500	64647020	5260	5250	5260	5250	94
536	20250116	110400	64153320	5250	5250	5250	5250	0
537	20250116	110300	64153320	5250	5250	5250	5250	0
538	20250116	110200	64153320	5250	5250	5250	5250	47
539	20250116	110100	63906570	5250	5250	5250	5250	0
540	20250116	110000	63906570	5250	5250	5250	5250	47
541	20250116	105900	63659820	5250	5250	5250	5250	0
542	20250116	105800	63659820	5250	5240	5250	5240	43
543	20250116	105700	63434320	5250	5250	5250	5250	21
544	20250116	105600	63324070	5260	5260	5260	5260	0
545	20250116	105500	63324070	5260	5240	5260	5240	106
546	20250116	105400	62767450	5240	5240	5240	5240	0
547	20250116	105300	62767450	5240	5240	5240	5240	0
548	20250116	105200	62767450	5240	5240	5240	5240	47
549	20250116	105100	62521170	5240	5240	5240	5240	0
550	20250116	105000	62521170	5240	5240	5240	5240	47
551	20250116	104900	62274890	5240	5240	5240	5240	0
552	20250116	104800	62274890	5240	5240	5240	5240	46
553	20250116	104700	62033850	5240	5240	5240	5240	0
554	20250116	104600	62033850	5240	5240	5240	5240	0
555	20250116	104500	62033850	5240	5240	5240	5240	47
556	20250116	104400	61787570	5250	5250	5250	5250	0
557	20250116	104300	61787570	5250	5250	5250	5250	47
558	20250116	104200	61540820	5240	5240	5240	5240	0
559	20250116	104100	61540820	5240	5240	5240	5240	0
560	20250116	104000	61540820	5240	5240	5240	5240	46
561	20250116	103900	61299780	5240	5240	5240	5240	0
562	20250116	103800	61299780	5240	5240	5240	5240	47
563	20250116	103700	61053500	5240	5240	5240	5240	0
564	20250116	103600	61053500	5240	5250	5250	5240	47
565	20250116	103500	60807010	5240	5240	5240	5240	0
566	20250116	103400	60807010	5240	5240	5240	5240	0
567	20250116	103300	60807010	5240	5240	5240	5240	46
568	20250116	103200	60565970	5240	5240	5240	5240	0
569	20250116	103100	60565970	5240	5240	5240	5240	47
570	20250116	103000	60319690	5240	5240	5240	5240	0
571	20250116	102900	60319690	5240	5240	5240	5240	0
572	20250116	102800	60319690	5240	5240	5240	5240	47
573	20250116	102700	60073410	5240	5240	5240	5240	0
574	20250116	102600	60073410	5240	5240	5240	5240	46
575	20250116	102500	59832370	5250	5250	5250	5250	0
576	20250116	102400	59832370	5250	5250	5250	5250	47
577	20250116	102300	59585620	5250	5250	5250	5250	0
578	20250116	102200	59585620	5250	5250	5250	5250	0
579	20250116	102100	59585620	5250	5250	5250	5250	47
580	20250116	102000	59338870	5250	5250	5250	5250	0
581	20250116	101900	59338870	5250	5250	5250	5250	75
582	20250116	101800	58945120	5250	5250	5250	5250	0
583	20250116	101700	58945120	5250	5250	5250	5250	0
584	20250116	101600	58945120	5250	5250	5250	5250	46
585	20250116	101500	58703620	5250	5250	5250	5250	0
586	20250116	101400	58703620	5250	5250	5250	5250	47
587	20250116	101300	58456870	5260	5260	5260	5260	5
588	20250116	101200	58430570	5260	5230	5260	5230	210
589	20250116	101100	57328840	5230	5230	5230	5230	0
590	20250116	101000	57328840	5230	5230	5230	5230	0
591	20250116	100900	57328840	5230	5230	5230	5230	46
592	20250116	100800	57088260	5230	5230	5230	5230	0
593	20250116	100700	57088260	5230	5230	5230	5230	47
594	20250116	100600	56842450	5230	5230	5230	5230	0
595	20250116	100500	56842450	5230	5230	5230	5230	0
596	20250116	100400	56842450	5230	5250	5250	5230	48
597	20250116	100300	56591390	5250	5250	5250	5250	20
598	20250116	100200	56486390	5230	5230	5230	5230	46
599	20250116	100100	56245810	5230	5230	5230	5230	0
600	20250116	100000	56245810	5230	5230	5230	5230	47
601	20250116	095900	56000000	5230	5230	5230	5230	0
602	20250116	095800	56000000	5230	5230	5230	5230	39
603	20250116	095700	55796030	5230	5230	5230	5230	47
604	20250116	095600	55550220	5240	5240	5240	5240	0
605	20250116	095500	55550220	5240	5240	5240	5240	46
606	20250116	095400	55309180	5250	5250	5250	5250	0
607	20250116	095300	55309180	5250	5250	5250	5250	0
608	20250116	095200	55309180	5250	5250	5250	5250	47
609	20250116	095100	55062430	5250	5260	5260	5250	35
610	20250116	095000	54878670	5250	5250	5250	5250	47
611	20250116	094900	54631920	5250	5250	5250	5250	0
612	20250116	094800	54631920	5250	5250	5250	5250	47
613	20250116	094700	54385170	5260	5230	5260	5230	1126
614	20250116	094600	48477920	5230	5260	5260	5230	6669
615	20250116	094500	13493810	5260	5260	5260	5260	4
616	20250116	094400	13472770	5260	5270	5270	5260	3
617	20250116	094300	13456980	5260	5260	5260	5260	12
618	20250116	094200	13393860	5260	5260	5260	5260	0
619	20250116	094100	13393860	5260	5260	5260	5260	0
620	20250116	094000	13393860	5260	5260	5260	5260	38
621	20250116	093900	13193980	5250	5250	5250	5250	0
622	20250116	093800	13193980	5250	5260	5260	5250	45
623	20250116	093700	12957710	5250	5250	5250	5250	0
624	20250116	093600	12957710	5250	5250	5250	5250	46
625	20250116	093500	12716210	5260	5260	5260	5260	0
626	20250116	093400	12716210	5260	5260	5260	5260	0
627	20250116	093300	12716210	5260	5260	5260	5260	46
628	20250116	093200	12474250	5270	5270	5270	5270	0
629	20250116	093100	12474250	5270	5260	5270	5260	46
630	20250116	093000	12232280	5260	5260	5260	5260	0
631	20250116	092900	12232280	5260	5260	5260	5260	0
632	20250116	092800	12232280	5260	5260	5260	5260	46
633	20250116	092700	11990320	5260	5260	5260	5260	0
634	20250116	092600	11990320	5260	5260	5260	5260	46
635	20250116	092500	11748360	5260	5260	5260	5260	0
636	20250116	092400	11748360	5260	5260	5260	5260	45
637	20250116	092300	11511660	5260	5260	5260	5260	0
638	20250116	092200	11511660	5260	5260	5260	5260	41
639	20250116	092100	11296000	5250	5250	5250	5250	46
640	20250116	092000	11054500	5250	5250	5250	5250	0
641	20250116	091900	11054500	5250	5250	5250	5250	47
642	20250116	091800	10807750	5270	5250	5270	5250	4
643	20250116	091700	10786710	5270	5260	5270	5260	21
644	20250116	091600	10676240	5260	5260	5260	5260	45
645	20250116	091500	10439540	5260	5260	5260	5260	0
646	20250116	091400	10439540	5260	5260	5260	5260	46
647	20250116	091300	10197580	5260	5260	5260	5260	895
648	20250116	091200	5489880	5260	5260	5260	5260	315
649	20250116	091100	3832980	5260	5260	5260	5260	0
650	20250116	091000	3832980	5260	5260	5260	5260	0
651	20250116	090900	3832980	5260	5260	5260	5260	175
652	20250116	090800	2912480	5260	5260	5260	5260	0
653	20250116	090700	2912480	5260	5260	5260	5260	45
654	20250116	090600	2675780	5260	5260	5260	5260	0
655	20250116	090500	2675780	5260	5260	5260	5260	0
656	20250116	090400	2675780	5260	5260	5260	5260	96
657	20250116	090300	2170820	5260	5260	5260	5260	100
658	20250116	090200	1644820	5260	5280	5280	5260	59
659	20250116	090100	1334220	5250	5250	5250	5250	0
660	20250116	090000	1334220	5250	5230	5290	5230	254