KissMeData/085620/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195800	129232640	5290	5290	5290	5290	322
3	20250122	195700	129232640	5290	5290	5290	5290	0
4	20250122	195600	129232640	5290	5290	5290	5290	0
5	20250122	195500	129232640	5290	5290	5290	5290	0
6	20250122	195400	129232640	5290	5290	5290	5290	0
7	20250122	195300	129232640	5290	5290	5290	5290	0
8	20250122	195200	129232640	5290	5290	5290	5290	0
9	20250122	195100	129232640	5290	5290	5290	5290	0
10	20250122	195000	129232640	5290	5290	5290	5290	0
11	20250122	194900	129232640	5290	5290	5290	5290	0
12	20250122	194800	129232640	5290	5290	5290	5290	0
13	20250122	194700	129232640	5290	5290	5290	5290	0
14	20250122	194600	129232640	5290	5290	5290	5290	0
15	20250122	194500	129232640	5290	5290	5290	5290	0
16	20250122	194400	129232640	5290	5290	5290	5290	0
17	20250122	194300	129232640	5290	5290	5290	5290	0
18	20250122	194200	129232640	5290	5290	5290	5290	0
19	20250122	194100	129232640	5290	5290	5290	5290	0
20	20250122	194000	129232640	5290	5290	5290	5290	0
21	20250122	193900	129232640	5290	5290	5290	5290	0
22	20250122	193800	129232640	5290	5290	5290	5290	0
23	20250122	193700	129232640	5290	5290	5290	5290	0
24	20250122	193600	129232640	5290	5290	5290	5290	0
25	20250122	193500	129232640	5290	5290	5290	5290	0
26	20250122	193400	129232640	5290	5290	5290	5290	0
27	20250122	193300	129232640	5290	5290	5290	5290	0
28	20250122	193200	129232640	5290	5290	5290	5290	0
29	20250122	193100	129232640	5290	5290	5290	5290	0
30	20250122	193000	129232640	5290	5290	5290	5290	0
31	20250122	192900	129232640	5290	5290	5290	5290	0
32	20250122	192800	129232640	5290	5290	5290	5290	322
33	20250122	192700	129232640	5290	5290	5290	5290	0
34	20250122	192600	129232640	5290	5290	5290	5290	0
35	20250122	192500	129232640	5290	5290	5290	5290	0
36	20250122	192400	129232640	5290	5290	5290	5290	0
37	20250122	192300	129232640	5290	5290	5290	5290	0
38	20250122	192200	129232640	5290	5290	5290	5290	0
39	20250122	192100	129232640	5290	5290	5290	5290	0
40	20250122	192000	129232640	5290	5290	5290	5290	0
41	20250122	191900	129232640	5290	5290	5290	5290	0
42	20250122	191800	129232640	5290	5290	5290	5290	0
43	20250122	191700	129232640	5290	5290	5290	5290	0
44	20250122	191600	129232640	5290	5290	5290	5290	0
45	20250122	191500	129232640	5290	5290	5290	5290	0
46	20250122	191400	129232640	5290	5290	5290	5290	0
47	20250122	191300	129232640	5290	5290	5290	5290	0
48	20250122	191200	129232640	5290	5290	5290	5290	0
49	20250122	191100	129232640	5290	5290	5290	5290	0
50	20250122	191000	129232640	5290	5290	5290	5290	0
51	20250122	190900	129232640	5290	5290	5290	5290	0
52	20250122	190800	129232640	5290	5290	5290	5290	0
53	20250122	190700	129232640	5290	5290	5290	5290	0
54	20250122	190600	129232640	5290	5290	5290	5290	0
55	20250122	190500	129232640	5290	5290	5290	5290	0
56	20250122	190400	129232640	5290	5290	5290	5290	0
57	20250122	190300	129232640	5290	5290	5290	5290	0
58	20250122	190200	129232640	5290	5290	5290	5290	0
59	20250122	190100	129232640	5290	5290	5290	5290	0
60	20250122	190000	129232640	5290	5290	5290	5290	0
61	20250122	185900	129232640	5290	5290	5290	5290	0
62	20250122	185800	129232640	5290	5290	5290	5290	322
63	20250122	185700	129232640	5290	5290	5290	5290	0
64	20250122	185600	129232640	5290	5290	5290	5290	0
65	20250122	185500	129232640	5290	5290	5290	5290	0
66	20250122	185400	129232640	5290	5290	5290	5290	0
67	20250122	185300	129232640	5290	5290	5290	5290	0
68	20250122	185200	129232640	5290	5290	5290	5290	0
69	20250122	185100	129232640	5290	5290	5290	5290	0
70	20250122	185000	129232640	5290	5290	5290	5290	0
71	20250122	184900	129232640	5290	5290	5290	5290	0
72	20250122	184800	129232640	5290	5290	5290	5290	0
73	20250122	184700	129232640	5290	5290	5290	5290	0
74	20250122	184600	129232640	5290	5290	5290	5290	0
75	20250122	184500	129232640	5290	5290	5290	5290	0
76	20250122	184400	129232640	5290	5290	5290	5290	0
77	20250122	184300	129232640	5290	5290	5290	5290	0
78	20250122	184200	129232640	5290	5290	5290	5290	0
79	20250122	184100	129232640	5290	5290	5290	5290	0
80	20250122	184000	129232640	5290	5290	5290	5290	0
81	20250122	183900	129232640	5290	5290	5290	5290	0
82	20250122	183800	129232640	5290	5290	5290	5290	0
83	20250122	183700	129232640	5290	5290	5290	5290	0
84	20250122	183600	129232640	5290	5290	5290	5290	0
85	20250122	183500	129232640	5290	5290	5290	5290	0
86	20250122	183400	129232640	5290	5290	5290	5290	0
87	20250122	183300	129232640	5290	5290	5290	5290	0
88	20250122	183200	129232640	5290	5290	5290	5290	0
89	20250122	183100	129232640	5290	5290	5290	5290	0
90	20250122	183000	129232640	5290	5290	5290	5290	0
91	20250122	182900	129232640	5290	5290	5290	5290	0
92	20250122	182800	129232640	5290	5290	5290	5290	322
93	20250122	182700	129232640	5290	5290	5290	5290	0
94	20250122	182600	129232640	5290	5290	5290	5290	0
95	20250122	182500	129232640	5290	5290	5290	5290	0
96	20250122	182400	129232640	5290	5290	5290	5290	0
97	20250122	182300	129232640	5290	5290	5290	5290	0
98	20250122	182200	129232640	5290	5290	5290	5290	0
99	20250122	182100	129232640	5290	5290	5290	5290	0
100	20250122	182000	129232640	5290	5290	5290	5290	0
101	20250122	181900	129232640	5290	5290	5290	5290	0
102	20250122	181800	129232640	5290	5290	5290	5290	0
103	20250122	181700	129232640	5290	5290	5290	5290	0
104	20250122	181600	129232640	5290	5290	5290	5290	0
105	20250122	181500	129232640	5290	5290	5290	5290	0
106	20250122	181400	129232640	5290	5290	5290	5290	0
107	20250122	181300	129232640	5290	5290	5290	5290	0
108	20250122	181200	129232640	5290	5290	5290	5290	0
109	20250122	181100	129232640	5290	5290	5290	5290	0
110	20250122	181000	129232640	5290	5290	5290	5290	0
111	20250122	180900	129232640	5290	5290	5290	5290	0
112	20250122	180800	129232640	5290	5290	5290	5290	0
113	20250122	180700	129232640	5290	5290	5290	5290	0
114	20250122	180600	129232640	5290	5290	5290	5290	0
115	20250122	180500	129232640	5290	5290	5290	5290	0
116	20250122	180400	129232640	5290	5290	5290	5290	0
117	20250122	180300	129232640	5290	5290	5290	5290	0
118	20250122	180200	129232640	5290	5290	5290	5290	0
119	20250122	180100	129232640	5290	5290	5290	5290	0
120	20250122	180000	129232640	5290	5290	5290	5290	0
121	20250122	175900	129232640	5290	5290	5290	5290	0
122	20250122	175800	129232640	5290	5290	5290	5290	322
123	20250122	175700	129232640	5290	5290	5290	5290	0
124	20250122	175600	129232640	5290	5290	5290	5290	0
125	20250122	175500	129232640	5290	5290	5290	5290	0
126	20250122	175400	129232640	5290	5290	5290	5290	0
127	20250122	175300	129232640	5290	5290	5290	5290	0
128	20250122	175200	129232640	5290	5290	5290	5290	0
129	20250122	175100	129232640	5290	5290	5290	5290	0
130	20250122	175000	129232640	5290	5290	5290	5290	0
131	20250122	174900	129232640	5290	5290	5290	5290	0
132	20250122	174800	129232640	5290	5290	5290	5290	0
133	20250122	174700	129232640	5290	5290	5290	5290	0
134	20250122	174600	129232640	5290	5290	5290	5290	0
135	20250122	174500	129232640	5290	5290	5290	5290	0
136	20250122	174400	129232640	5290	5290	5290	5290	0
137	20250122	174300	129232640	5290	5290	5290	5290	0
138	20250122	174200	129232640	5290	5290	5290	5290	0
139	20250122	174100	129232640	5290	5290	5290	5290	0
140	20250122	174000	129232640	5290	5290	5290	5290	0
141	20250122	173900	129232640	5290	5290	5290	5290	0
142	20250122	173800	129232640	5290	5290	5290	5290	0
143	20250122	173700	129232640	5290	5290	5290	5290	0
144	20250122	173600	129232640	5290	5290	5290	5290	0
145	20250122	173500	129232640	5290	5290	5290	5290	0
146	20250122	173400	129232640	5290	5290	5290	5290	0
147	20250122	173300	129232640	5290	5290	5290	5290	0
148	20250122	173200	129232640	5290	5290	5290	5290	0
149	20250122	173100	129232640	5290	5290	5290	5290	0
150	20250122	173000	129232640	5290	5290	5290	5290	0
151	20250122	172900	129232640	5290	5290	5290	5290	0
152	20250122	172800	129232640	5290	5290	5290	5290	322
153	20250122	172700	129232640	5290	5290	5290	5290	0
154	20250122	172600	129232640	5290	5290	5290	5290	0
155	20250122	172500	129232640	5290	5290	5290	5290	0
156	20250122	172400	129232640	5290	5290	5290	5290	0
157	20250122	172300	129232640	5290	5290	5290	5290	0
158	20250122	172200	129232640	5290	5290	5290	5290	0
159	20250122	172100	129232640	5290	5290	5290	5290	0
160	20250122	172000	129232640	5290	5290	5290	5290	0
161	20250122	171900	129232640	5290	5290	5290	5290	0
162	20250122	171800	129232640	5290	5290	5290	5290	0
163	20250122	171700	129232640	5290	5290	5290	5290	0
164	20250122	171600	129232640	5290	5290	5290	5290	0
165	20250122	171500	129232640	5290	5290	5290	5290	0
166	20250122	171400	129232640	5290	5290	5290	5290	0
167	20250122	171300	129232640	5290	5290	5290	5290	0
168	20250122	171200	129232640	5290	5290	5290	5290	0
169	20250122	171100	129232640	5290	5290	5290	5290	0
170	20250122	171000	129232640	5290	5290	5290	5290	0
171	20250122	170900	129232640	5290	5290	5290	5290	0
172	20250122	170800	129232640	5290	5290	5290	5290	0
173	20250122	170700	129232640	5290	5290	5290	5290	0
174	20250122	170600	129232640	5290	5290	5290	5290	0
175	20250122	170500	129232640	5290	5290	5290	5290	0
176	20250122	170400	129232640	5290	5290	5290	5290	0
177	20250122	170300	129232640	5290	5290	5290	5290	0
178	20250122	170200	129232640	5290	5290	5290	5290	0
179	20250122	170100	129232640	5290	5290	5290	5290	0
180	20250122	170000	129232640	5290	5290	5290	5290	0
181	20250122	165900	129232640	5290	5290	5290	5290	0
182	20250122	165800	129232640	5290	5290	5290	5290	322
183	20250122	165700	129232640	5290	5290	5290	5290	0
184	20250122	165600	129232640	5290	5290	5290	5290	0
185	20250122	165500	129232640	5290	5290	5290	5290	0
186	20250122	165400	129232640	5290	5290	5290	5290	0
187	20250122	165300	129232640	5290	5290	5290	5290	0
188	20250122	165200	129232640	5290	5290	5290	5290	0
189	20250122	165100	129232640	5290	5290	5290	5290	0
190	20250122	165000	129232640	5290	5290	5290	5290	0
191	20250122	164900	129232640	5290	5290	5290	5290	0
192	20250122	164800	129232640	5290	5290	5290	5290	0
193	20250122	164700	129232640	5290	5290	5290	5290	0
194	20250122	164600	129232640	5290	5290	5290	5290	0
195	20250122	164500	129232640	5290	5290	5290	5290	0
196	20250122	164400	129232640	5290	5290	5290	5290	0
197	20250122	164300	129232640	5290	5290	5290	5290	0
198	20250122	164200	129232640	5290	5290	5290	5290	0
199	20250122	164100	129232640	5290	5290	5290	5290	0
200	20250122	164000	129232640	5290	5290	5290	5290	0
201	20250122	163900	129232640	5290	5290	5290	5290	0
202	20250122	163800	129232640	5290	5290	5290	5290	0
203	20250122	163700	129232640	5290	5290	5290	5290	0
204	20250122	163600	129232640	5290	5290	5290	5290	0
205	20250122	163500	129232640	5290	5290	5290	5290	0
206	20250122	163400	129232640	5290	5290	5290	5290	0
207	20250122	163300	129232640	5290	5290	5290	5290	0
208	20250122	163200	129232640	5290	5290	5290	5290	0
209	20250122	163100	129232640	5290	5290	5290	5290	0
210	20250122	163000	129232640	5290	5290	5290	5290	0
211	20250122	162900	129232640	5290	5290	5290	5290	0
212	20250122	162800	129232640	5290	5290	5290	5290	322
213	20250122	162700	129232640	5290	5290	5290	5290	0
214	20250122	162600	129232640	5290	5290	5290	5290	0
215	20250122	162500	129232640	5290	5290	5290	5290	0
216	20250122	162400	129232640	5290	5290	5290	5290	0
217	20250122	162300	129232640	5290	5290	5290	5290	0
218	20250122	162200	129232640	5290	5290	5290	5290	0
219	20250122	162100	129232640	5290	5290	5290	5290	0
220	20250122	162000	129232640	5290	5290	5290	5290	0
221	20250122	161900	129232640	5290	5290	5290	5290	0
222	20250122	161800	129232640	5290	5290	5290	5290	0
223	20250122	161700	129232640	5290	5290	5290	5290	0
224	20250122	161600	129232640	5290	5290	5290	5290	0
225	20250122	161500	129232640	5290	5290	5290	5290	0
226	20250122	161400	129232640	5290	5290	5290	5290	0
227	20250122	161300	129232640	5290	5290	5290	5290	0
228	20250122	161200	129232640	5290	5290	5290	5290	0
229	20250122	161100	129232640	5290	5290	5290	5290	0
230	20250122	161000	129232640	5290	5290	5290	5290	0
231	20250122	160900	129232640	5290	5290	5290	5290	0
232	20250122	160800	129232640	5290	5290	5290	5290	0
233	20250122	160700	129232640	5290	5290	5290	5290	0
234	20250122	160600	129232640	5290	5290	5290	5290	0
235	20250122	160500	129232640	5290	5290	5290	5290	0
236	20250122	160400	129232640	5290	5290	5290	5290	0
237	20250122	160300	129232640	5290	5290	5290	5290	0
238	20250122	160200	129232640	5290	5290	5290	5290	0
239	20250122	160100	129232640	5290	5290	5290	5290	0
240	20250122	160000	129232640	5290	5290	5290	5290	0
241	20250122	155900	129232640	5290	5290	5290	5290	0
242	20250122	155800	129232640	5290	5290	5290	5290	322
243	20250122	155700	129232640	5290	5290	5290	5290	0
244	20250122	155600	129232640	5290	5290	5290	5290	0
245	20250122	155500	129232640	5290	5290	5290	5290	0
246	20250122	155400	129232640	5290	5290	5290	5290	0
247	20250122	155300	129232640	5290	5290	5290	5290	0
248	20250122	155200	129232640	5290	5290	5290	5290	0
249	20250122	155100	129232640	5290	5290	5290	5290	0
250	20250122	155000	129232640	5290	5290	5290	5290	0
251	20250122	154900	129232640	5290	5290	5290	5290	0
252	20250122	154800	129232640	5290	5290	5290	5290	0
253	20250122	154700	129232640	5290	5290	5290	5290	0
254	20250122	154600	129232640	5290	5290	5290	5290	0
255	20250122	154500	129232640	5290	5290	5290	5290	0
256	20250122	154400	129232640	5290	5290	5290	5290	0
257	20250122	154300	129232640	5290	5290	5290	5290	0
258	20250122	154200	129232640	5290	5290	5290	5290	0
259	20250122	154100	129232640	5290	5290	5290	5290	0
260	20250122	154000	129232640	5290	5290	5290	5290	0
261	20250122	153900	129232640	5290	5290	5290	5290	0
262	20250122	153800	129232640	5290	5290	5290	5290	0
263	20250122	153700	129232640	5290	5290	5290	5290	0
264	20250122	153600	129232640	5290	5290	5290	5290	0
265	20250122	153500	129232640	5290	5290	5290	5290	0
266	20250122	153400	129232640	5290	5290	5290	5290	0
267	20250122	153300	129232640	5290	5290	5290	5290	0
268	20250122	153200	129232640	5290	5290	5290	5290	0
269	20250122	153100	129232640	5290	5290	5290	5290	0
270	20250122	153000	129232640	5290	5290	5290	5290	322
271	20250122	152900	127529260	5290	5290	5290	5290	0
272	20250122	152800	127529260	5290	5290	5290	5290	0
273	20250122	152700	127529260	5290	5290	5290	5290	0
274	20250122	152600	127529260	5290	5290	5290	5290	0
275	20250122	152500	127529260	5290	5290	5290	5290	0
276	20250122	152400	127529260	5290	5290	5290	5290	0
277	20250122	152300	127529260	5290	5290	5290	5290	0
278	20250122	152200	127529260	5290	5290	5290	5290	0
279	20250122	152100	127529260	5290	5290	5290	5290	0
280	20250122	152000	127529260	5290	5290	5290	5290	0
281	20250122	151900	127529260	5290	5290	5290	5290	5
282	20250122	151800	127502810	5290	5290	5290	5280	109
283	20250122	151700	126926620	5280	5280	5290	5280	22
284	20250122	151600	126810440	5290	5290	5290	5290	48
285	20250122	151500	126556520	5280	5280	5280	5280	0
286	20250122	151400	126556520	5280	5280	5280	5280	17
287	20250122	151300	126466760	5280	5290	5290	5280	7
288	20250122	151200	126429780	5280	5280	5280	5280	19
289	20250122	151100	126329460	5280	5280	5280	5280	0
290	20250122	151000	126329460	5280	5280	5280	5280	17
291	20250122	150900	126239700	5280	5280	5280	5280	16
292	20250122	150800	126155220	5280	5280	5280	5280	3
293	20250122	150700	126139380	5290	5280	5290	5280	18
294	20250122	150600	126044320	5280	5280	5280	5280	0
295	20250122	150500	126044320	5280	5280	5280	5280	18
296	20250122	150400	125949280	5280	5280	5280	5280	0
297	20250122	150300	125949280	5280	5280	5280	5280	22
298	20250122	150200	125833120	5280	5280	5280	5280	0
299	20250122	150100	125833120	5280	5280	5280	5280	16
300	20250122	150000	125748640	5280	5280	5280	5280	17
301	20250122	145900	125658880	5280	5280	5280	5280	4
302	20250122	145800	125637760	5280	5280	5280	5280	17
303	20250122	145700	125548000	5280	5280	5280	5280	300
304	20250122	145600	123964000	5280	5280	5280	5280	2
305	20250122	145500	123953440	5280	5280	5280	5280	0
306	20250122	145400	123953440	5280	5280	5280	5280	6
307	20250122	145300	123921760	5290	5290	5290	5290	46
308	20250122	145200	123678420	5280	5280	5280	5280	18
309	20250122	145100	123583380	5280	5280	5280	5280	0
310	20250122	145000	123583380	5280	5280	5280	5280	19
311	20250122	144900	123483060	5280	5280	5280	5280	3
312	20250122	144800	123467220	5280	5280	5280	5280	19
313	20250122	144700	123366900	5280	5280	5280	5280	0
314	20250122	144600	123366900	5280	5280	5280	5280	0
315	20250122	144500	123366900	5280	5280	5280	5280	5
316	20250122	144400	123340500	5280	5280	5280	5280	0
317	20250122	144300	123340500	5280	5280	5280	5280	0
318	20250122	144200	123340500	5280	5280	5280	5280	0
319	20250122	144100	123340500	5280	5280	5280	5280	0
320	20250122	144000	123340500	5280	5280	5280	5280	3
321	20250122	143900	123324660	5290	5290	5290	5290	0
322	20250122	143800	123324660	5290	5290	5290	5290	46
323	20250122	143700	123081320	5280	5280	5280	5280	31
324	20250122	143600	122917640	5280	5280	5280	5280	0
325	20250122	143500	122917640	5280	5280	5280	5280	22
326	20250122	143400	122801480	5290	5290	5290	5290	0
327	20250122	143300	122801480	5290	5290	5290	5290	0
328	20250122	143200	122801480	5290	5290	5290	5290	5
329	20250122	143100	122775030	5280	5280	5280	5280	3
330	20250122	143000	122759190	5280	5280	5280	5280	1
331	20250122	142900	122753910	5280	5280	5280	5280	45
332	20250122	142800	122516310	5280	5280	5280	5280	30
333	20250122	142700	122357910	5280	5280	5280	5280	800
334	20250122	142600	118133910	5280	5280	5280	5280	27
335	20250122	142500	117991350	5280	5280	5280	5280	0
336	20250122	142400	117991350	5280	5280	5280	5280	49
337	20250122	142300	117732630	5280	5280	5280	5280	21
338	20250122	142200	117621750	5280	5280	5280	5280	0
339	20250122	142100	117621750	5280	5280	5280	5280	50
340	20250122	142000	117357750	5280	5280	5280	5280	0
341	20250122	141900	117357750	5280	5280	5280	5280	22
342	20250122	141800	117241590	5280	5280	5280	5280	30
343	20250122	141700	117083190	5280	5280	5280	5280	24
344	20250122	141600	116956470	5280	5280	5280	5280	22
345	20250122	141500	116840310	5280	5280	5280	5280	32
346	20250122	141400	116671350	5280	5280	5280	5280	0
347	20250122	141300	116671350	5280	5280	5280	5280	37
348	20250122	141200	116475990	5280	5280	5280	5280	3
349	20250122	141100	116460150	5280	5280	5280	5280	1007
350	20250122	141000	111143190	5280	5280	5280	5280	25
351	20250122	140900	111011190	5280	5280	5280	5280	17
352	20250122	140800	110921430	5280	5280	5280	5280	28
353	20250122	140700	110773590	5280	5280	5280	5280	4
354	20250122	140600	110752470	5280	5280	5280	5280	24
355	20250122	140500	110625750	5280	5280	5280	5280	47
356	20250122	140400	110377590	5280	5280	5280	5280	0
357	20250122	140300	110377590	5280	5280	5280	5280	27
358	20250122	140200	110235030	5280	5280	5280	5280	28
359	20250122	140100	110087190	5280	5280	5280	5280	18
360	20250122	140000	109992150	5280	5280	5280	5280	28
361	20250122	135900	109844310	5280	5280	5280	5280	4
362	20250122	135800	109823190	5280	5280	5280	5280	59
363	20250122	135700	109511670	5280	5280	5280	5280	128
364	20250122	135600	108835830	5280	5280	5280	5280	130
365	20250122	135500	108149430	5280	5280	5280	5280	37
366	20250122	135400	107954070	5280	5290	5290	5280	16
367	20250122	135300	107869490	5280	5280	5280	5280	28
368	20250122	135200	107721650	5280	5280	5280	5280	53
369	20250122	135100	107441810	5280	5280	5280	5280	6
370	20250122	135000	107410130	5280	5280	5280	5280	27
371	20250122	134900	107267570	5280	5280	5280	5280	37
372	20250122	134800	107072210	5280	5280	5280	5280	7
373	20250122	134700	107035250	5280	5280	5280	5280	26
374	20250122	134600	106897970	5280	5280	5280	5280	8
375	20250122	134500	106855730	5280	5280	5280	5280	34
376	20250122	134400	106676210	5280	5280	5290	5280	92
377	20250122	134300	106189840	5280	5280	5280	5280	26
378	20250122	134200	106052560	5280	5280	5280	5280	32
379	20250122	134100	105883600	5280	5280	5280	5280	2
380	20250122	134000	105873040	5280	5280	5280	5280	33
381	20250122	133900	105698800	5280	5280	5280	5280	56
382	20250122	133800	105403120	5280	5280	5280	5280	0
383	20250122	133700	105403120	5280	5280	5280	5280	31
384	20250122	133600	105239440	5280	5280	5280	5280	37
385	20250122	133500	105044080	5280	5280	5280	5280	7
386	20250122	133400	105007120	5280	5290	5290	5280	39
387	20250122	133300	104801100	5280	5280	5280	5280	6
388	20250122	133200	104769420	5280	5280	5280	5280	50
389	20250122	133100	104505420	5280	5280	5280	5280	32
390	20250122	133000	104336460	5280	5280	5280	5280	13
391	20250122	132900	104267820	5280	5280	5280	5280	46
392	20250122	132800	104024940	5280	5280	5280	5280	4
393	20250122	132700	104003820	5280	5280	5280	5280	32
394	20250122	132600	103834860	5280	5280	5280	5280	38
395	20250122	132500	103634220	5280	5280	5280	5280	6
396	20250122	132400	103602540	5280	5280	5280	5280	46
397	20250122	132300	103359660	5280	5280	5280	5280	33
398	20250122	132200	103185420	5280	5280	5280	5280	3
399	20250122	132100	103169580	5280	5280	5280	5280	53
400	20250122	132000	102889740	5280	5280	5280	5280	8
401	20250122	131900	102847500	5280	5280	5280	5280	32
402	20250122	131800	102678540	5280	5280	5280	5280	28
403	20250122	131700	102530700	5280	5280	5280	5280	374
404	20250122	131600	100555980	5280	5280	5280	5280	35
405	20250122	131500	100371180	5280	5280	5280	5280	7
406	20250122	131400	100334220	5280	5280	5280	5280	33
407	20250122	131300	100159980	5280	5280	5280	5280	50
408	20250122	131200	99895980	5280	5280	5280	5280	6
409	20250122	131100	99864300	5280	5280	5280	5280	34
410	20250122	131000	99684780	5280	5280	5280	5280	31
411	20250122	130900	99521100	5280	5280	5280	5280	24
412	20250122	130800	99394380	5280	5280	5280	5280	32
413	20250122	130700	99225420	5280	5280	5280	5280	3
414	20250122	130600	99209580	5280	5280	5280	5280	31
415	20250122	130500	99045900	5280	5280	5280	5280	50
416	20250122	130400	98781900	5280	5280	5280	5280	3
417	20250122	130300	98766060	5280	5280	5280	5280	36
418	20250122	130200	98575980	5280	5280	5280	5280	13
419	20250122	130100	98507340	5280	5280	5280	5280	26
420	20250122	130000	98370060	5280	5280	5280	5280	53
421	20250122	125900	98090220	5280	5280	5280	5280	7
422	20250122	125800	98053260	5280	5280	5280	5280	26
423	20250122	125700	97915980	5280	5280	5280	5280	34
424	20250122	125600	97736460	5280	5280	5280	5280	24
425	20250122	125500	97609740	5280	5280	5280	5280	30
426	20250122	125400	97451340	5280	5280	5280	5280	3
427	20250122	125300	97435500	5280	5280	5280	5280	43
428	20250122	125200	97208460	5280	5280	5280	5280	28
429	20250122	125100	97060620	5290	5280	5290	5280	28
430	20250122	125000	96912530	5280	5280	5280	5280	38
431	20250122	124900	96711890	5280	5280	5280	5280	25
432	20250122	124800	96579890	5280	5280	5280	5280	28
433	20250122	124700	96432050	5280	5280	5280	5280	34
434	20250122	124600	96252530	5280	5280	5280	5280	4
435	20250122	124500	96231410	5280	5280	5280	5280	45
436	20250122	124400	95993810	5280	5280	5280	5280	35
437	20250122	124300	95809010	5280	5280	5280	5280	10
438	20250122	124200	95756210	5280	5280	5280	5280	27
439	20250122	124100	95613650	5280	5280	5280	5280	23
440	20250122	124000	95492210	5280	5280	5280	5280	37
441	20250122	123900	95296850	5280	5280	5280	5280	28
442	20250122	123800	95149010	5280	5280	5280	5280	8
443	20250122	123700	95106770	5280	5280	5280	5280	1689
444	20250122	123600	86188850	5280	5280	5280	5280	0
445	20250122	123500	86188850	5280	5280	5280	5280	34
446	20250122	123400	86009330	5280	5280	5280	5280	39
447	20250122	123300	85803410	5280	5280	5280	5280	173
448	20250122	123200	84889970	5280	5280	5280	5280	31
449	20250122	123100	84726290	5280	5280	5280	5280	6
450	20250122	123000	84694610	5280	5280	5290	5280	80
451	20250122	122900	84271710	5280	5280	5280	5280	36
452	20250122	122800	84081630	5280	5280	5280	5280	225
453	20250122	122700	82893630	5280	5280	5280	5280	30
454	20250122	122600	82735230	5280	5280	5280	5280	50
455	20250122	122500	82471230	5280	5280	5280	5280	8
456	20250122	122400	82428990	5280	5280	5280	5280	37
457	20250122	122300	82233630	5280	5280	5280	5280	3
458	20250122	122200	82217790	5280	5280	5280	5280	45
459	20250122	122100	81980190	5280	5280	5280	5280	36
460	20250122	122000	81790110	5280	5280	5280	5280	6
461	20250122	121900	81758430	5280	5280	5280	5280	28
462	20250122	121800	81610590	5280	5280	5280	5280	25
463	20250122	121700	81478590	5280	5280	5280	5280	31
464	20250122	121600	81314910	5280	5280	5280	5280	31
465	20250122	121500	81151230	5280	5280	5280	5280	9
466	20250122	121400	81103710	5280	5280	5280	5280	42
467	20250122	121300	80881950	5280	5280	5280	5280	63
468	20250122	121200	80549310	5280	5280	5280	5280	1084
469	20250122	121100	74825790	5280	5280	5280	5280	46
470	20250122	121000	74582910	5280	5280	5280	5280	16
471	20250122	120900	74498430	5280	5280	5280	5280	62
472	20250122	120800	74171070	5280	5280	5280	5280	45
473	20250122	120700	73933470	5280	5280	5280	5280	20
474	20250122	120600	73827870	5280	5280	5300	5280	51
475	20250122	120500	73558420	5280	5280	5280	5280	15
476	20250122	120400	73479220	5280	5280	5280	5280	40
477	20250122	120300	73268020	5280	5280	5280	5280	61
478	20250122	120200	72945940	5280	5280	5280	5280	3
479	20250122	120100	72930100	5280	5280	5280	5280	389
480	20250122	120000	70876180	5280	5280	5280	5280	41
481	20250122	115900	70659700	5280	5280	5280	5280	30
482	20250122	115800	70501300	5280	5280	5280	5280	43
483	20250122	115700	70274260	5280	5290	5290	5280	108
484	20250122	115600	69703060	5290	5290	5290	5290	110
485	20250122	115500	69121160	5290	5290	5290	5290	48
486	20250122	115400	68867240	5290	5290	5290	5290	35
487	20250122	115300	68682090	5290	5290	5290	5290	40
488	20250122	115200	68470490	5290	5290	5290	5290	21
489	20250122	115100	68359400	5290	5290	5290	5290	53
490	20250122	115000	68079030	5290	5290	5290	5290	56
491	20250122	114900	67782790	5290	5300	5300	5290	684
492	20250122	114800	64157710	5300	5300	5300	5300	144
493	20250122	114700	63394510	5300	5300	5300	5300	23
494	20250122	114600	63272610	5300	5300	5300	5300	15
495	20250122	114500	63193110	5300	5300	5300	5300	20
496	20250122	114400	63087110	5300	5300	5300	5300	18
497	20250122	114300	62991710	5310	5300	5310	5300	8
498	20250122	114200	62949270	5300	5300	5300	5300	7
499	20250122	114100	62912170	5300	5300	5300	5300	7
500	20250122	114000	62875070	5300	5300	5300	5300	3
501	20250122	113900	62859170	5300	5300	5300	5300	8
502	20250122	113800	62816770	5300	5300	5300	5300	10
503	20250122	113700	62763770	5310	5310	5310	5300	5
504	20250122	113600	62737250	5310	5300	5310	5300	26
505	20250122	113500	62599260	5300	5300	5310	5300	6
506	20250122	113400	62567450	5300	5300	5300	5300	3
507	20250122	113300	62551550	5300	5310	5310	5300	14
508	20250122	113200	62477300	5300	5300	5300	5300	6
509	20250122	113100	62445500	5300	5300	5300	5300	3
510	20250122	113000	62429600	5300	5300	5300	5300	8
511	20250122	112900	62387200	5300	5300	5300	5300	11
512	20250122	112800	62328900	5300	5300	5300	5300	3
513	20250122	112700	62313000	5300	5300	5300	5300	8
514	20250122	112600	62270600	5300	5300	5300	5300	5
515	20250122	112500	62244100	5300	5300	5300	5300	3
516	20250122	112400	62228200	5300	5300	5300	5300	9
517	20250122	112300	62180500	5300	5300	5300	5300	4
518	20250122	112200	62159300	5300	5300	5300	5300	8
519	20250122	112100	62116900	5300	5300	5300	5300	3
520	20250122	112000	62101000	5300	5300	5300	5300	6
521	20250122	111900	62069200	5300	5300	5300	5300	13
522	20250122	111800	62000300	5300	5300	5300	5290	504
523	20250122	111700	59329130	5300	5300	5300	5300	6
524	20250122	111600	59297330	5300	5300	5300	5300	7
525	20250122	111500	59260230	5300	5300	5300	5300	7
526	20250122	111400	59223130	5300	5300	5300	5300	1238
527	20250122	111300	52661730	5290	5290	5290	5290	7
528	20250122	111200	52624700	5290	5290	5290	5290	0
529	20250122	111100	52624700	5290	5290	5290	5290	6
530	20250122	111000	52592960	5290	5290	5290	5290	7
531	20250122	110900	52555930	5300	5280	5300	5280	1318
532	20250122	110800	45571730	5280	5280	5280	5280	10
533	20250122	110700	45518930	5280	5280	5280	5280	8
534	20250122	110600	45476690	5280	5280	5280	5280	3
535	20250122	110500	45460850	5280	5280	5280	5280	7
536	20250122	110400	45423890	5300	5280	5300	5280	1006
537	20250122	110300	40092850	5290	5280	5290	5280	5
538	20250122	110200	40066430	5280	5280	5280	5280	4
539	20250122	110100	40045310	5280	5280	5280	5280	13
540	20250122	110000	39976670	5280	5280	5280	5280	2
541	20250122	105900	39966110	5280	5280	5280	5280	6
542	20250122	105800	39934430	5280	5280	5280	5280	8
543	20250122	105700	39892190	5280	5290	5290	5280	203
544	20250122	105600	38818350	5280	5290	5290	5280	310
545	20250122	105500	37178480	5290	5290	5290	5290	8
546	20250122	105400	37136160	5290	5290	5290	5290	3
547	20250122	105300	37120290	5290	5290	5290	5290	6
548	20250122	105200	37088550	5290	5290	5290	5290	7
549	20250122	105100	37051520	5290	5290	5290	5290	8
550	20250122	105000	37009200	5290	5290	5290	5290	3
551	20250122	104900	36993330	5290	5290	5290	5290	6
552	20250122	104800	36961590	5290	5290	5290	5290	7
553	20250122	104700	36924560	5290	5290	5290	5290	7
554	20250122	104600	36887530	5290	5290	5290	5290	8
555	20250122	104500	36845210	5290	5290	5290	5290	6
556	20250122	104400	36813470	5290	5280	5290	5280	208
557	20250122	104300	35713180	5290	5280	5290	5280	11
558	20250122	104200	35655070	5280	5280	5280	5280	10
559	20250122	104100	35602270	5280	5280	5280	5280	0
560	20250122	104000	35602270	5280	5290	5290	5280	5
561	20250122	103900	35575850	5280	5280	5280	5280	6
562	20250122	103800	35544170	5290	5280	5290	5270	2611
563	20250122	103700	21744620	5280	5290	5290	5280	133
564	20250122	103600	21041130	5290	5290	5290	5290	7
565	20250122	103500	21004100	5290	5300	5300	5290	6
566	20250122	103400	20972350	5290	5290	5290	5290	8
567	20250122	103300	20930030	5290	5290	5290	5290	11
568	20250122	103200	20871840	5290	5290	5290	5290	3
569	20250122	103100	20855970	5300	5300	5300	5300	601
570	20250122	103000	17670670	5300	5300	5300	5300	3
571	20250122	102900	17654770	5300	5300	5300	5300	3
572	20250122	102800	17638870	5300	5300	5300	5300	8
573	20250122	102700	17596470	5300	5300	5300	5300	1463
574	20250122	102600	9842570	5300	5300	5300	5300	2
575	20250122	102500	9831970	5300	5300	5300	5300	7
576	20250122	102400	9794870	5300	5300	5300	5300	74
577	20250122	102300	9402670	5300	5300	5300	5300	8
578	20250122	102200	9360270	5300	5300	5300	5300	8
579	20250122	102100	9317870	5300	5300	5300	5300	6
580	20250122	102000	9286070	5300	5300	5300	5300	0
581	20250122	101900	9286070	5300	5300	5300	5300	7
582	20250122	101800	9248970	5300	5300	5300	5300	0
583	20250122	101700	9248970	5300	5300	5300	5300	0
584	20250122	101600	9248970	5300	5300	5300	5300	0
585	20250122	101500	9248970	5300	5300	5300	5300	0
586	20250122	101400	9248970	5300	5300	5300	5300	5
587	20250122	101300	9222470	5320	5320	5320	5320	20
588	20250122	101200	9116070	5300	5300	5300	5300	0
589	20250122	101100	9116070	5300	5300	5300	5300	0
590	20250122	101000	9116070	5300	5300	5300	5300	0
591	20250122	100900	9116070	5300	5300	5300	5300	3
592	20250122	100800	9100170	5300	5300	5300	5300	0
593	20250122	100700	9100170	5300	5300	5300	5300	0
594	20250122	100600	9100170	5300	5300	5300	5300	0
595	20250122	100500	9100170	5300	5300	5300	5300	4
596	20250122	100400	9078970	5310	5310	5310	5310	1
597	20250122	100300	9073660	5310	5310	5310	5310	20
598	20250122	100200	8967460	5300	5300	5300	5300	153
599	20250122	100100	8156560	5300	5300	5300	5300	0
600	20250122	100000	8156560	5300	5300	5300	5300	4
601	20250122	095900	8135360	5300	5300	5300	5300	0
602	20250122	095800	8135360	5300	5300	5300	5300	0
603	20250122	095700	8135360	5300	5300	5300	5300	0
604	20250122	095600	8135360	5300	5300	5300	5300	0
605	20250122	095500	8135360	5300	5300	5300	5300	4
606	20250122	095400	8114160	5300	5300	5300	5300	94
607	20250122	095300	7615960	5310	5310	5310	5310	0
608	20250122	095200	7615960	5310	5310	5310	5310	31
609	20250122	095100	7451350	5310	5320	5320	5310	100
610	20250122	095000	6919840	5330	5330	5330	5330	0
611	20250122	094900	6919840	5330	5330	5330	5330	0
612	20250122	094800	6919840	5330	5330	5330	5330	0
613	20250122	094700	6919840	5330	5330	5330	5330	0
614	20250122	094600	6919840	5330	5330	5330	5330	0
615	20250122	094500	6919840	5330	5330	5330	5330	0
616	20250122	094400	6919840	5330	5330	5330	5330	0
617	20250122	094300	6919840	5330	5330	5330	5330	20
618	20250122	094200	6813240	5330	5330	5330	5330	20
619	20250122	094100	6706640	5330	5330	5330	5330	0
620	20250122	094000	6706640	5330	5330	5330	5330	0
621	20250122	093900	6706640	5330	5330	5330	5330	0
622	20250122	093800	6706640	5330	5330	5330	5330	3
623	20250122	093700	6690650	5330	5330	5330	5330	5
624	20250122	093600	6664000	5330	5330	5330	5330	0
625	20250122	093500	6664000	5330	5330	5330	5330	0
626	20250122	093400	6664000	5330	5330	5330	5330	0
627	20250122	093300	6664000	5330	5330	5330	5330	0
628	20250122	093200	6664000	5330	5330	5330	5330	0
629	20250122	093100	6664000	5330	5320	5330	5320	301
630	20250122	093000	5062670	5330	5330	5330	5330	0
631	20250122	092900	5062670	5330	5330	5330	5330	0
632	20250122	092800	5062670	5330	5330	5330	5330	0
633	20250122	092700	5062670	5330	5330	5330	5330	0
634	20250122	092600	5062670	5330	5330	5330	5330	0
635	20250122	092500	5062670	5330	5330	5330	5330	18
636	20250122	092400	4966730	5330	5330	5330	5330	100
637	20250122	092300	4433730	5310	5310	5310	5310	0
638	20250122	092200	4433730	5310	5310	5310	5310	0
639	20250122	092100	4433730	5310	5310	5310	5310	0
640	20250122	092000	4433730	5310	5310	5310	5310	0
641	20250122	091900	4433730	5310	5310	5310	5310	0
642	20250122	091800	4433730	5310	5310	5310	5310	0
643	20250122	091700	4433730	5310	5310	5310	5310	0
644	20250122	091600	4433730	5310	5310	5310	5310	0
645	20250122	091500	4433730	5310	5310	5310	5310	0
646	20250122	091400	4433730	5310	5310	5310	5310	0
647	20250122	091300	4433730	5310	5310	5310	5310	0
648	20250122	091200	4433730	5310	5310	5310	5310	0
649	20250122	091100	4433730	5310	5310	5310	5310	0
650	20250122	091000	4433730	5310	5310	5310	5310	0
651	20250122	090900	4433730	5310	5310	5310	5310	0
652	20250122	090800	4433730	5310	5340	5340	5310	658
653	20250122	090700	936780	5340	5340	5340	5340	0
654	20250122	090600	936780	5340	5340	5340	5340	1
655	20250122	090500	931440	5360	5360	5360	5360	1
656	20250122	090400	926080	5390	5390	5390	5390	0
657	20250122	090300	926080	5390	5390	5390	5390	0
658	20250122	090200	926080	5390	5390	5390	5390	0
659	20250122	090100	926080	5390	5390	5390	5390	0
660	20250122	090000	926080	5390	5270	5390	5270	175