KissMeData/098120/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200600	274803240	5570	5570	5570	5570	2236
3	20250113	200500	274803240	5570	5570	5570	5570	0
4	20250113	200400	274803240	5570	5570	5570	5570	0
5	20250113	200300	274803240	5570	5570	5570	5570	0
6	20250113	200200	274803240	5570	5570	5570	5570	0
7	20250113	200100	274803240	5570	5570	5570	5570	0
8	20250113	200000	274803240	5570	5570	5570	5570	0
9	20250113	195900	274803240	5570	5570	5570	5570	0
10	20250113	195800	274803240	5570	5570	5570	5570	0
11	20250113	195700	274803240	5570	5570	5570	5570	0
12	20250113	195600	274803240	5570	5570	5570	5570	0
13	20250113	195500	274803240	5570	5570	5570	5570	0
14	20250113	195400	274803240	5570	5570	5570	5570	0
15	20250113	195300	274803240	5570	5570	5570	5570	0
16	20250113	195200	274803240	5570	5570	5570	5570	0
17	20250113	195100	274803240	5570	5570	5570	5570	0
18	20250113	195000	274803240	5570	5570	5570	5570	0
19	20250113	194900	274803240	5570	5570	5570	5570	0
20	20250113	194800	274803240	5570	5570	5570	5570	0
21	20250113	194700	274803240	5570	5570	5570	5570	0
22	20250113	194600	274803240	5570	5570	5570	5570	0
23	20250113	194500	274803240	5570	5570	5570	5570	0
24	20250113	194400	274803240	5570	5570	5570	5570	0
25	20250113	194300	274803240	5570	5570	5570	5570	0
26	20250113	194200	274803240	5570	5570	5570	5570	0
27	20250113	194100	274803240	5570	5570	5570	5570	0
28	20250113	194000	274803240	5570	5570	5570	5570	0
29	20250113	193900	274803240	5570	5570	5570	5570	0
30	20250113	193800	274803240	5570	5570	5570	5570	0
31	20250113	193700	274803240	5570	5570	5570	5570	0
32	20250113	193600	274803240	5570	5570	5570	5570	2236
33	20250113	193500	274803240	5570	5570	5570	5570	0
34	20250113	193400	274803240	5570	5570	5570	5570	0
35	20250113	193300	274803240	5570	5570	5570	5570	0
36	20250113	193200	274803240	5570	5570	5570	5570	0
37	20250113	193100	274803240	5570	5570	5570	5570	0
38	20250113	193000	274803240	5570	5570	5570	5570	0
39	20250113	192900	274803240	5570	5570	5570	5570	0
40	20250113	192800	274803240	5570	5570	5570	5570	0
41	20250113	192700	274803240	5570	5570	5570	5570	0
42	20250113	192600	274803240	5570	5570	5570	5570	0
43	20250113	192500	274803240	5570	5570	5570	5570	0
44	20250113	192400	274803240	5570	5570	5570	5570	0
45	20250113	192300	274803240	5570	5570	5570	5570	0
46	20250113	192200	274803240	5570	5570	5570	5570	0
47	20250113	192100	274803240	5570	5570	5570	5570	0
48	20250113	192000	274803240	5570	5570	5570	5570	0
49	20250113	191900	274803240	5570	5570	5570	5570	0
50	20250113	191800	274803240	5570	5570	5570	5570	0
51	20250113	191700	274803240	5570	5570	5570	5570	0
52	20250113	191600	274803240	5570	5570	5570	5570	0
53	20250113	191500	274803240	5570	5570	5570	5570	0
54	20250113	191400	274803240	5570	5570	5570	5570	0
55	20250113	191300	274803240	5570	5570	5570	5570	0
56	20250113	191200	274803240	5570	5570	5570	5570	0
57	20250113	191100	274803240	5570	5570	5570	5570	0
58	20250113	191000	274803240	5570	5570	5570	5570	0
59	20250113	190900	274803240	5570	5570	5570	5570	0
60	20250113	190800	274803240	5570	5570	5570	5570	0
61	20250113	190700	274803240	5570	5570	5570	5570	0
62	20250113	190600	274803240	5570	5570	5570	5570	2236
63	20250113	190500	274803240	5570	5570	5570	5570	0
64	20250113	190400	274803240	5570	5570	5570	5570	0
65	20250113	190300	274803240	5570	5570	5570	5570	0
66	20250113	190200	274803240	5570	5570	5570	5570	0
67	20250113	190100	274803240	5570	5570	5570	5570	0
68	20250113	190000	274803240	5570	5570	5570	5570	0
69	20250113	185900	274803240	5570	5570	5570	5570	0
70	20250113	185800	274803240	5570	5570	5570	5570	0
71	20250113	185700	274803240	5570	5570	5570	5570	0
72	20250113	185600	274803240	5570	5570	5570	5570	0
73	20250113	185500	274803240	5570	5570	5570	5570	0
74	20250113	185400	274803240	5570	5570	5570	5570	0
75	20250113	185300	274803240	5570	5570	5570	5570	0
76	20250113	185200	274803240	5570	5570	5570	5570	0
77	20250113	185100	274803240	5570	5570	5570	5570	0
78	20250113	185000	274803240	5570	5570	5570	5570	0
79	20250113	184900	274803240	5570	5570	5570	5570	0
80	20250113	184800	274803240	5570	5570	5570	5570	0
81	20250113	184700	274803240	5570	5570	5570	5570	0
82	20250113	184600	274803240	5570	5570	5570	5570	0
83	20250113	184500	274803240	5570	5570	5570	5570	0
84	20250113	184400	274803240	5570	5570	5570	5570	0
85	20250113	184300	274803240	5570	5570	5570	5570	0
86	20250113	184200	274803240	5570	5570	5570	5570	0
87	20250113	184100	274803240	5570	5570	5570	5570	0
88	20250113	184000	274803240	5570	5570	5570	5570	0
89	20250113	183900	274803240	5570	5570	5570	5570	0
90	20250113	183800	274803240	5570	5570	5570	5570	0
91	20250113	183700	274803240	5570	5570	5570	5570	0
92	20250113	183600	274803240	5570	5570	5570	5570	2236
93	20250113	183500	274803240	5570	5570	5570	5570	0
94	20250113	183400	274803240	5570	5570	5570	5570	0
95	20250113	183300	274803240	5570	5570	5570	5570	0
96	20250113	183200	274803240	5570	5570	5570	5570	0
97	20250113	183100	274803240	5570	5570	5570	5570	0
98	20250113	183000	274803240	5570	5570	5570	5570	0
99	20250113	182900	274803240	5570	5570	5570	5570	0
100	20250113	182800	274803240	5570	5570	5570	5570	0
101	20250113	182700	274803240	5570	5570	5570	5570	0
102	20250113	182600	274803240	5570	5570	5570	5570	0
103	20250113	182500	274803240	5570	5570	5570	5570	0
104	20250113	182400	274803240	5570	5570	5570	5570	0
105	20250113	182300	274803240	5570	5570	5570	5570	0
106	20250113	182200	274803240	5570	5570	5570	5570	0
107	20250113	182100	274803240	5570	5570	5570	5570	0
108	20250113	182000	274803240	5570	5570	5570	5570	0
109	20250113	181900	274803240	5570	5570	5570	5570	0
110	20250113	181800	274803240	5570	5570	5570	5570	0
111	20250113	181700	274803240	5570	5570	5570	5570	0
112	20250113	181600	274803240	5570	5570	5570	5570	0
113	20250113	181500	274803240	5570	5570	5570	5570	0
114	20250113	181400	274803240	5570	5570	5570	5570	0
115	20250113	181300	274803240	5570	5570	5570	5570	0
116	20250113	181200	274803240	5570	5570	5570	5570	0
117	20250113	181100	274803240	5570	5570	5570	5570	0
118	20250113	181000	274803240	5570	5570	5570	5570	0
119	20250113	180900	274803240	5570	5570	5570	5570	0
120	20250113	180800	274803240	5570	5570	5570	5570	0
121	20250113	180700	274803240	5570	5570	5570	5570	0
122	20250113	180600	274803240	5570	5570	5570	5570	2236
123	20250113	180500	274803240	5570	5570	5570	5570	0
124	20250113	180400	274803240	5570	5570	5570	5570	0
125	20250113	180300	274803240	5570	5570	5570	5570	0
126	20250113	180200	274803240	5570	5570	5570	5570	0
127	20250113	180100	274803240	5570	5570	5570	5570	0
128	20250113	180000	274803240	5570	5570	5570	5570	0
129	20250113	175900	274803240	5570	5570	5570	5570	0
130	20250113	175800	274803240	5570	5570	5570	5570	0
131	20250113	175700	274803240	5570	5570	5570	5570	0
132	20250113	175600	274803240	5570	5570	5570	5570	0
133	20250113	175500	274803240	5570	5570	5570	5570	0
134	20250113	175400	274803240	5570	5570	5570	5570	0
135	20250113	175300	274803240	5570	5570	5570	5570	0
136	20250113	175200	274803240	5570	5570	5570	5570	0
137	20250113	175100	274803240	5570	5570	5570	5570	0
138	20250113	175000	274803240	5570	5570	5570	5570	0
139	20250113	174900	274803240	5570	5570	5570	5570	0
140	20250113	174800	274803240	5570	5570	5570	5570	0
141	20250113	174700	274803240	5570	5570	5570	5570	0
142	20250113	174600	274803240	5570	5570	5570	5570	0
143	20250113	174500	274803240	5570	5570	5570	5570	0
144	20250113	174400	274803240	5570	5570	5570	5570	0
145	20250113	174300	274803240	5570	5570	5570	5570	0
146	20250113	174200	274803240	5570	5570	5570	5570	0
147	20250113	174100	274803240	5570	5570	5570	5570	0
148	20250113	174000	274803240	5570	5570	5570	5570	0
149	20250113	173900	274803240	5570	5570	5570	5570	0
150	20250113	173800	274803240	5570	5570	5570	5570	0
151	20250113	173700	274803240	5570	5570	5570	5570	0
152	20250113	173600	274803240	5570	5570	5570	5570	2236
153	20250113	173500	274803240	5570	5570	5570	5570	0
154	20250113	173400	274803240	5570	5570	5570	5570	0
155	20250113	173300	274803240	5570	5570	5570	5570	0
156	20250113	173200	274803240	5570	5570	5570	5570	0
157	20250113	173100	274803240	5570	5570	5570	5570	0
158	20250113	173000	274803240	5570	5570	5570	5570	0
159	20250113	172900	274803240	5570	5570	5570	5570	0
160	20250113	172800	274803240	5570	5570	5570	5570	0
161	20250113	172700	274803240	5570	5570	5570	5570	0
162	20250113	172600	274803240	5570	5570	5570	5570	0
163	20250113	172500	274803240	5570	5570	5570	5570	0
164	20250113	172400	274803240	5570	5570	5570	5570	0
165	20250113	172300	274803240	5570	5570	5570	5570	0
166	20250113	172200	274803240	5570	5570	5570	5570	0
167	20250113	172100	274803240	5570	5570	5570	5570	0
168	20250113	172000	274803240	5570	5570	5570	5570	0
169	20250113	171900	274803240	5570	5570	5570	5570	0
170	20250113	171800	274803240	5570	5570	5570	5570	0
171	20250113	171700	274803240	5570	5570	5570	5570	0
172	20250113	171600	274803240	5570	5570	5570	5570	0
173	20250113	171500	274803240	5570	5570	5570	5570	0
174	20250113	171400	274803240	5570	5570	5570	5570	0
175	20250113	171300	274803240	5570	5570	5570	5570	0
176	20250113	171200	274803240	5570	5570	5570	5570	0
177	20250113	171100	274803240	5570	5570	5570	5570	0
178	20250113	171000	274803240	5570	5570	5570	5570	0
179	20250113	170900	274803240	5570	5570	5570	5570	0
180	20250113	170800	274803240	5570	5570	5570	5570	0
181	20250113	170700	274803240	5570	5570	5570	5570	0
182	20250113	170600	274803240	5570	5570	5570	5570	2236
183	20250113	170500	274803240	5570	5570	5570	5570	0
184	20250113	170400	274803240	5570	5570	5570	5570	0
185	20250113	170300	274803240	5570	5570	5570	5570	0
186	20250113	170200	274803240	5570	5570	5570	5570	0
187	20250113	170100	274803240	5570	5570	5570	5570	0
188	20250113	170000	274803240	5570	5570	5570	5570	0
189	20250113	165900	274803240	5570	5570	5570	5570	0
190	20250113	165800	274803240	5570	5570	5570	5570	0
191	20250113	165700	274803240	5570	5570	5570	5570	0
192	20250113	165600	274803240	5570	5570	5570	5570	0
193	20250113	165500	274803240	5570	5570	5570	5570	0
194	20250113	165400	274803240	5570	5570	5570	5570	0
195	20250113	165300	274803240	5570	5570	5570	5570	0
196	20250113	165200	274803240	5570	5570	5570	5570	0
197	20250113	165100	274803240	5570	5570	5570	5570	0
198	20250113	165000	274803240	5570	5570	5570	5570	0
199	20250113	164900	274803240	5570	5570	5570	5570	0
200	20250113	164800	274803240	5570	5570	5570	5570	0
201	20250113	164700	274803240	5570	5570	5570	5570	0
202	20250113	164600	274803240	5570	5570	5570	5570	0
203	20250113	164500	274803240	5570	5570	5570	5570	0
204	20250113	164400	274803240	5570	5570	5570	5570	0
205	20250113	164300	274803240	5570	5570	5570	5570	0
206	20250113	164200	274803240	5570	5570	5570	5570	0
207	20250113	164100	274803240	5570	5570	5570	5570	0
208	20250113	164000	274803240	5570	5570	5570	5570	0
209	20250113	163900	274803240	5570	5570	5570	5570	0
210	20250113	163800	274803240	5570	5570	5570	5570	0
211	20250113	163700	274803240	5570	5570	5570	5570	0
212	20250113	163600	274803240	5570	5570	5570	5570	2236
213	20250113	163500	274803240	5570	5570	5570	5570	0
214	20250113	163400	274803240	5570	5570	5570	5570	0
215	20250113	163300	274803240	5570	5570	5570	5570	0
216	20250113	163200	274803240	5570	5570	5570	5570	0
217	20250113	163100	274803240	5570	5570	5570	5570	0
218	20250113	163000	274803240	5570	5570	5570	5570	0
219	20250113	162900	274803240	5570	5570	5570	5570	0
220	20250113	162800	274803240	5570	5570	5570	5570	0
221	20250113	162700	274803240	5570	5570	5570	5570	0
222	20250113	162600	274803240	5570	5570	5570	5570	0
223	20250113	162500	274803240	5570	5570	5570	5570	0
224	20250113	162400	274803240	5570	5570	5570	5570	0
225	20250113	162300	274803240	5570	5570	5570	5570	0
226	20250113	162200	274803240	5570	5570	5570	5570	0
227	20250113	162100	274803240	5570	5570	5570	5570	0
228	20250113	162000	274803240	5570	5570	5570	5570	0
229	20250113	161900	274803240	5570	5570	5570	5570	0
230	20250113	161800	274803240	5570	5570	5570	5570	0
231	20250113	161700	274803240	5570	5570	5570	5570	0
232	20250113	161600	274803240	5570	5570	5570	5570	0
233	20250113	161500	274803240	5570	5570	5570	5570	0
234	20250113	161400	274803240	5570	5570	5570	5570	0
235	20250113	161300	274803240	5570	5570	5570	5570	0
236	20250113	161200	274803240	5570	5570	5570	5570	0
237	20250113	161100	274803240	5570	5570	5570	5570	0
238	20250113	161000	274803240	5570	5570	5570	5570	0
239	20250113	160900	274803240	5570	5570	5570	5570	0
240	20250113	160800	274803240	5570	5570	5570	5570	0
241	20250113	160700	274803240	5570	5570	5570	5570	0
242	20250113	160600	274803240	5570	5570	5570	5570	2236
243	20250113	160500	274803240	5570	5570	5570	5570	0
244	20250113	160400	274803240	5570	5570	5570	5570	0
245	20250113	160300	274803240	5570	5570	5570	5570	0
246	20250113	160200	274803240	5570	5570	5570	5570	0
247	20250113	160100	274803240	5570	5570	5570	5570	0
248	20250113	160000	274803240	5570	5570	5570	5570	0
249	20250113	155900	274803240	5570	5570	5570	5570	0
250	20250113	155800	274803240	5570	5570	5570	5570	0
251	20250113	155700	274803240	5570	5570	5570	5570	0
252	20250113	155600	274803240	5570	5570	5570	5570	0
253	20250113	155500	274803240	5570	5570	5570	5570	0
254	20250113	155400	274803240	5570	5570	5570	5570	0
255	20250113	155300	274803240	5570	5570	5570	5570	0
256	20250113	155200	274803240	5570	5570	5570	5570	0
257	20250113	155100	274803240	5570	5570	5570	5570	0
258	20250113	155000	274803240	5570	5570	5570	5570	0
259	20250113	154900	274803240	5570	5570	5570	5570	0
260	20250113	154800	274803240	5570	5570	5570	5570	0
261	20250113	154700	274803240	5570	5570	5570	5570	0
262	20250113	154600	274803240	5570	5570	5570	5570	0
263	20250113	154500	274803240	5570	5570	5570	5570	0
264	20250113	154400	274803240	5570	5570	5570	5570	0
265	20250113	154300	274803240	5570	5570	5570	5570	0
266	20250113	154200	274803240	5570	5570	5570	5570	0
267	20250113	154100	274803240	5570	5570	5570	5570	0
268	20250113	154000	274803240	5570	5570	5570	5570	0
269	20250113	153900	274803240	5570	5570	5570	5570	0
270	20250113	153800	274803240	5570	5570	5570	5570	0
271	20250113	153700	274803240	5570	5570	5570	5570	0
272	20250113	153600	274803240	5570	5570	5570	5570	2236
273	20250113	153500	274803240	5570	5570	5570	5570	0
274	20250113	153400	274803240	5570	5570	5570	5570	0
275	20250113	153300	274803240	5570	5570	5570	5570	0
276	20250113	153200	274803240	5570	5570	5570	5570	0
277	20250113	153100	274803240	5570	5570	5570	5570	0
278	20250113	153000	274803240	5570	5570	5570	5570	2236
279	20250113	152900	262348720	5560	5560	5560	5560	0
280	20250113	152800	262348720	5560	5560	5560	5560	0
281	20250113	152700	262348720	5560	5560	5560	5560	0
282	20250113	152600	262348720	5560	5560	5560	5560	0
283	20250113	152500	262348720	5560	5560	5560	5560	0
284	20250113	152400	262348720	5560	5560	5560	5560	0
285	20250113	152300	262348720	5560	5560	5560	5560	0
286	20250113	152200	262348720	5560	5560	5560	5560	0
287	20250113	152100	262348720	5560	5560	5560	5560	0
288	20250113	152000	262348720	5560	5560	5560	5560	0
289	20250113	151900	262348720	5560	5530	5560	5530	392
290	20250113	151800	260170110	5530	5530	5530	5530	181
291	20250113	151700	259169180	5530	5530	5530	5520	96
292	20250113	151600	258638500	5530	5530	5530	5530	0
293	20250113	151500	258638500	5530	5530	5530	5530	0
294	20250113	151400	258638500	5530	5530	5530	5530	0
295	20250113	151300	258638500	5530	5530	5530	5530	0
296	20250113	151200	258638500	5530	5510	5530	5510	98
297	20250113	151100	258098340	5510	5510	5510	5510	195
298	20250113	151000	257023890	5520	5510	5520	5510	130
299	20250113	150900	256306340	5500	5500	5500	5500	0
300	20250113	150800	256306340	5500	5500	5500	5500	2
301	20250113	150700	256295340	5530	5510	5530	5510	21
302	20250113	150600	256179610	5530	5530	5530	5530	0
303	20250113	150500	256179610	5530	5520	5530	5510	23
304	20250113	150400	256052780	5520	5510	5530	5510	150
305	20250113	150300	255225660	5510	5520	5530	5490	69
306	20250113	150200	254846360	5510	5510	5510	5510	0
307	20250113	150100	254846360	5510	5510	5510	5510	70
308	20250113	150000	254460660	5510	5490	5510	5490	120
309	20250113	145900	253801260	5510	5510	5510	5510	0
310	20250113	145800	253801260	5510	5480	5510	5480	22
311	20250113	145700	253680220	5490	5490	5490	5490	20
312	20250113	145600	253570420	5470	5470	5470	5470	0
313	20250113	145500	253570420	5470	5470	5470	5470	0
314	20250113	145400	253570420	5470	5490	5490	5470	354
315	20250113	145300	251630950	5470	5470	5470	5470	0
316	20250113	145200	251630950	5470	5470	5470	5470	0
317	20250113	145100	251630950	5470	5470	5470	5470	0
318	20250113	145000	251630950	5470	5470	5470	5470	59
319	20250113	144900	251308220	5480	5500	5500	5480	73
320	20250113	144800	250907980	5500	5500	5500	5500	0
321	20250113	144700	250907980	5500	5500	5500	5500	0
322	20250113	144600	250907980	5500	5500	5500	5500	0
323	20250113	144500	250907980	5500	5500	5500	5500	0
324	20250113	144400	250907980	5500	5500	5500	5500	0
325	20250113	144300	250907980	5500	5500	5500	5500	0
326	20250113	144200	250907980	5500	5500	5500	5500	60
327	20250113	144100	250577980	5480	5480	5480	5480	0
328	20250113	144000	250577980	5480	5480	5480	5480	0
329	20250113	143900	250577980	5480	5500	5500	5480	211
330	20250113	143800	249419470	5510	5510	5510	5510	0
331	20250113	143700	249419470	5510	5510	5510	5510	0
332	20250113	143600	249419470	5510	5510	5510	5510	0
333	20250113	143500	249419470	5510	5510	5510	5510	0
334	20250113	143400	249419470	5510	5510	5510	5510	0
335	20250113	143300	249419470	5510	5510	5510	5510	0
336	20250113	143200	249419470	5510	5510	5510	5510	0
337	20250113	143100	249419470	5510	5510	5510	5510	0
338	20250113	143000	249419470	5510	5510	5510	5510	0
339	20250113	142900	249419470	5510	5510	5510	5510	0
340	20250113	142800	249419470	5510	5510	5510	5510	0
341	20250113	142700	249419470	5510	5510	5510	5510	8
342	20250113	142600	249375390	5510	5500	5510	5500	251
343	20250113	142500	247992880	5480	5480	5480	5480	0
344	20250113	142400	247992880	5480	5480	5480	5480	1
345	20250113	142300	247987400	5470	5470	5470	5470	80
346	20250113	142200	247549800	5470	5470	5470	5470	16
347	20250113	142100	247462280	5470	5470	5470	5470	0
348	20250113	142000	247462280	5470	5470	5470	5470	1
349	20250113	141900	247456810	5470	5470	5470	5470	4
350	20250113	141800	247434930	5450	5450	5450	5450	0
351	20250113	141700	247434930	5450	5460	5460	5450	213
352	20250113	141600	246272840	5460	5460	5460	5460	214
353	20250113	141500	245104400	5460	5460	5460	5460	0
354	20250113	141400	245104400	5460	5470	5470	5460	360
355	20250113	141300	243135300	5470	5470	5470	5470	0
356	20250113	141200	243135300	5470	5470	5470	5470	0
357	20250113	141100	243135300	5470	5470	5470	5470	17
358	20250113	141000	243042310	5470	5470	5470	5470	20
359	20250113	140900	242932910	5470	5470	5470	5470	0
360	20250113	140800	242932910	5470	5470	5470	5470	1
361	20250113	140700	242927440	5460	5460	5460	5460	54
362	20250113	140600	242632600	5460	5460	5460	5460	0
363	20250113	140500	242632600	5460	5460	5460	5460	0
364	20250113	140400	242632600	5460	5460	5460	5460	0
365	20250113	140300	242632600	5460	5470	5470	5460	116
366	20250113	140200	241999230	5470	5470	5470	5470	0
367	20250113	140100	241999230	5470	5460	5470	5460	307
368	20250113	140000	240319970	5470	5470	5470	5470	5
369	20250113	135900	240292620	5470	5470	5470	5470	0
370	20250113	135800	240292620	5470	5470	5470	5470	0
371	20250113	135700	240292620	5470	5470	5470	5470	0
372	20250113	135600	240292620	5470	5470	5470	5470	0
373	20250113	135500	240292620	5470	5470	5470	5470	1
374	20250113	135400	240287150	5460	5460	5460	5460	0
375	20250113	135300	240287150	5460	5460	5460	5460	20
376	20250113	135200	240177950	5470	5470	5470	5470	6
377	20250113	135100	240145130	5460	5460	5460	5460	0
378	20250113	135000	240145130	5460	5460	5460	5460	0
379	20250113	134900	240145130	5460	5460	5460	5460	0
380	20250113	134800	240145130	5460	5460	5460	5460	0
381	20250113	134700	240145130	5460	5460	5460	5460	0
382	20250113	134600	240145130	5460	5460	5460	5460	8
383	20250113	134500	240101450	5460	5460	5460	5460	189
384	20250113	134400	239069510	5460	5470	5470	5460	40
385	20250113	134300	238850910	5470	5470	5470	5470	0
386	20250113	134200	238850910	5470	5470	5470	5470	0
387	20250113	134100	238850910	5470	5480	5490	5470	1049
388	20250113	134000	233105700	5480	5480	5480	5480	0
389	20250113	133900	233105700	5480	5480	5480	5480	0
390	20250113	133800	233105700	5480	5480	5480	5480	0
391	20250113	133700	233105700	5480	5480	5480	5480	5
392	20250113	133600	233078300	5490	5490	5490	5490	0
393	20250113	133500	233078300	5490	5500	5500	5490	24
394	20250113	133400	232946500	5490	5490	5490	5490	0
395	20250113	133300	232946500	5490	5490	5490	5490	0
396	20250113	133200	232946500	5490	5490	5490	5490	0
397	20250113	133100	232946500	5490	5490	5490	5490	32
398	20250113	133000	232770820	5500	5500	5500	5500	0
399	20250113	132900	232770820	5500	5500	5500	5500	0
400	20250113	132800	232770820	5500	5500	5500	5500	0
401	20250113	132700	232770820	5500	5500	5500	5500	0
402	20250113	132600	232770820	5500	5500	5500	5500	0
403	20250113	132500	232770820	5500	5500	5500	5500	0
404	20250113	132400	232770820	5500	5500	5500	5500	6
405	20250113	132300	232737820	5490	5490	5490	5490	0
406	20250113	132200	232737820	5490	5490	5490	5490	17
407	20250113	132100	232644490	5490	5490	5490	5490	0
408	20250113	132000	232644490	5490	5490	5490	5490	0
409	20250113	131900	232644490	5490	5490	5490	5490	0
410	20250113	131800	232644490	5490	5490	5490	5490	0
411	20250113	131700	232644490	5490	5490	5490	5490	20
412	20250113	131600	232534690	5490	5490	5490	5490	0
413	20250113	131500	232534690	5490	5490	5490	5490	0
414	20250113	131400	232534690	5490	5490	5490	5480	290
415	20250113	131300	230943490	5500	5500	5500	5500	70
416	20250113	131200	230558490	5520	5520	5520	5520	0
417	20250113	131100	230558490	5520	5520	5520	5520	0
418	20250113	131000	230558490	5520	5520	5520	5520	0
419	20250113	130900	230558490	5520	5520	5520	5520	0
420	20250113	130800	230558490	5520	5520	5520	5520	0
421	20250113	130700	230558490	5520	5520	5520	5520	0
422	20250113	130600	230558490	5520	5520	5520	5520	0
423	20250113	130500	230558490	5520	5520	5520	5520	0
424	20250113	130400	230558490	5520	5520	5520	5520	0
425	20250113	130300	230558490	5520	5520	5520	5520	0
426	20250113	130200	230558490	5520	5520	5520	5520	0
427	20250113	130100	230558490	5520	5520	5520	5520	0
428	20250113	130000	230558490	5520	5520	5520	5520	1
429	20250113	125900	230552970	5520	5510	5520	5510	92
430	20250113	125800	230045550	5510	5490	5510	5490	641
431	20250113	125700	226519840	5490	5490	5490	5490	30
432	20250113	125600	226355140	5490	5470	5490	5470	411
433	20250113	125500	224106930	5480	5480	5480	5480	101
434	20250113	125400	223553450	5460	5460	5460	5460	710
435	20250113	125300	219676850	5460	5460	5480	5460	1586
436	20250113	125200	211015520	5460	5460	5460	5460	105
437	20250113	125100	210442220	5470	5470	5470	5470	452
438	20250113	125000	207969780	5490	5490	5490	5490	7
439	20250113	124900	207931350	5460	5490	5490	5460	304
440	20250113	124800	206268400	5470	5490	5490	5470	72
441	20250113	124700	205874460	5470	5470	5470	5470	50
442	20250113	124600	205600960	5470	5470	5470	5470	0
443	20250113	124500	205600960	5470	5490	5490	5470	146
444	20250113	124400	204802120	5490	5490	5490	5490	0
445	20250113	124300	204802120	5490	5490	5490	5490	0
446	20250113	124200	204802120	5490	5490	5490	5490	0
447	20250113	124100	204802120	5490	5490	5490	5490	2
448	20250113	124000	204791140	5480	5480	5480	5480	9
449	20250113	123900	204741820	5480	5480	5480	5480	6
450	20250113	123800	204708940	5490	5490	5490	5490	1
451	20250113	123700	204703450	5490	5490	5490	5490	0
452	20250113	123600	204703450	5490	5490	5490	5490	5
453	20250113	123500	204676000	5450	5450	5450	5450	0
454	20250113	123400	204676000	5450	5450	5450	5450	10
455	20250113	123300	204621500	5450	5450	5450	5450	0
456	20250113	123200	204621500	5450	5450	5450	5450	0
457	20250113	123100	204621500	5450	5450	5450	5450	0
458	20250113	123000	204621500	5450	5450	5450	5450	74
459	20250113	122900	204218200	5450	5450	5450	5450	0
460	20250113	122800	204218200	5450	5460	5460	5450	380
461	20250113	122700	202145400	5470	5470	5470	5470	0
462	20250113	122600	202145400	5470	5500	5500	5470	105
463	20250113	122500	201570900	5470	5480	5480	5470	50
464	20250113	122400	201297370	5460	5460	5460	5460	0
465	20250113	122300	201297370	5460	5460	5460	5460	0
466	20250113	122200	201297370	5460	5460	5460	5460	0
467	20250113	122100	201297370	5460	5490	5490	5460	700
468	20250113	122000	197468400	5500	5500	5500	5500	0
469	20250113	121900	197468400	5500	5500	5500	5500	578
470	20250113	121800	194289400	5530	5530	5530	5530	0
471	20250113	121700	194289400	5530	5530	5530	5530	1
472	20250113	121600	194283870	5500	5500	5500	5500	0
473	20250113	121500	194283870	5500	5500	5500	5500	0
474	20250113	121400	194283870	5500	5500	5500	5500	0
475	20250113	121300	194283870	5500	5510	5510	5500	800
476	20250113	121200	189883540	5520	5520	5520	5520	0
477	20250113	121100	189883540	5520	5520	5520	5520	13
478	20250113	121000	189811780	5530	5540	5540	5530	770
479	20250113	120900	185546270	5540	5540	5540	5540	0
480	20250113	120800	185546270	5540	5540	5540	5540	335
481	20250113	120700	183690370	5550	5550	5550	5550	1
482	20250113	120600	183684820	5540	5540	5540	5540	0
483	20250113	120500	183684820	5540	5540	5540	5540	0
484	20250113	120400	183684820	5540	5540	5540	5540	0
485	20250113	120300	183684820	5540	5540	5540	5540	0
486	20250113	120200	183684820	5540	5540	5540	5540	0
487	20250113	120100	183684820	5540	5540	5540	5540	0
488	20250113	120000	183684820	5540	5540	5540	5540	0
489	20250113	115900	183684820	5540	5540	5540	5540	0
490	20250113	115800	183684820	5540	5540	5540	5540	0
491	20250113	115700	183684820	5540	5540	5540	5540	151
492	20250113	115600	182848280	5540	5540	5540	5540	0
493	20250113	115500	182848280	5540	5540	5540	5540	1
494	20250113	115400	182842740	5550	5550	5550	5550	0
495	20250113	115300	182842740	5550	5550	5550	5550	72
496	20250113	115200	182443140	5550	5560	5560	5550	8
497	20250113	115100	182398690	5550	5560	5560	5550	274
498	20250113	115000	180877980	5560	5560	5560	5560	20
499	20250113	114900	180766780	5560	5560	5560	5560	0
500	20250113	114800	180766780	5560	5560	5560	5560	1
501	20250113	114700	180761220	5560	5560	5560	5560	0
502	20250113	114600	180761220	5560	5550	5560	5550	51
503	20250113	114500	180478120	5550	5550	5550	5550	0
504	20250113	114400	180478120	5550	5540	5550	5540	130
505	20250113	114300	179757410	5540	5540	5540	5540	0
506	20250113	114200	179757410	5540	5540	5540	5540	2
507	20250113	114100	179746330	5530	5530	5530	5530	0
508	20250113	114000	179746330	5530	5530	5530	5530	0
509	20250113	113900	179746330	5530	5530	5530	5530	40
510	20250113	113800	179525130	5540	5540	5540	5530	185
511	20250113	113700	178501160	5530	5530	5530	5530	171
512	20250113	113600	177555530	5520	5520	5520	5520	0
513	20250113	113500	177555530	5520	5520	5520	5520	0
514	20250113	113400	177555530	5520	5520	5520	5520	0
515	20250113	113300	177555530	5520	5520	5520	5520	0
516	20250113	113200	177555530	5520	5520	5520	5520	0
517	20250113	113100	177555530	5520	5520	5520	5520	0
518	20250113	113000	177555530	5520	5520	5520	5520	0
519	20250113	112900	177555530	5520	5520	5520	5520	0
520	20250113	112800	177555530	5520	5520	5520	5520	2
521	20250113	112700	177544490	5540	5540	5540	5540	0
522	20250113	112600	177544490	5540	5540	5540	5540	0
523	20250113	112500	177544490	5540	5540	5540	5540	0
524	20250113	112400	177544490	5540	5540	5540	5540	0
525	20250113	112300	177544490	5540	5540	5540	5540	8
526	20250113	112200	177500170	5540	5530	5540	5530	3
527	20250113	112100	177483570	5530	5530	5530	5530	20
528	20250113	112000	177372970	5530	5530	5530	5530	0
529	20250113	111900	177372970	5530	5530	5530	5530	3
530	20250113	111800	177356380	5530	5530	5530	5530	0
531	20250113	111700	177356380	5530	5530	5530	5530	1
532	20250113	111600	177350850	5530	5530	5530	5530	10
533	20250113	111500	177295550	5520	5520	5520	5520	0
534	20250113	111400	177295550	5520	5520	5520	5520	25
535	20250113	111300	177157550	5520	5520	5520	5520	2
536	20250113	111200	177146510	5490	5490	5490	5490	0
537	20250113	111100	177146510	5490	5490	5490	5490	1
538	20250113	111000	177141020	5490	5490	5490	5490	182
539	20250113	110900	176141840	5500	5500	5500	5500	400
540	20250113	110800	173941840	5500	5520	5520	5470	2044
541	20250113	110700	162717190	5550	5540	5550	5540	9
542	20250113	110600	162667260	5540	5540	5540	5540	48
543	20250113	110500	162401340	5520	5520	5520	5520	0
544	20250113	110400	162401340	5520	5520	5520	5520	0
545	20250113	110300	162401340	5520	5520	5520	5520	0
546	20250113	110200	162401340	5520	5520	5520	5520	0
547	20250113	110100	162401340	5520	5520	5520	5520	0
548	20250113	110000	162401340	5520	5520	5520	5520	25
549	20250113	105900	162263340	5520	5520	5520	5520	250
550	20250113	105800	160883340	5520	5520	5520	5520	8
551	20250113	105700	160839180	5510	5510	5510	5510	0
552	20250113	105600	160839180	5510	5530	5530	5510	1985
553	20250113	105500	149894580	5530	5530	5530	5530	0
554	20250113	105400	149894580	5530	5540	5540	5530	253
555	20250113	105300	148495320	5560	5560	5560	5560	0
556	20250113	105200	148495320	5560	5560	5560	5560	0
557	20250113	105100	148495320	5560	5560	5560	5560	0
558	20250113	105000	148495320	5560	5560	5560	5560	0
559	20250113	104900	148495320	5560	5550	5560	5550	7
560	20250113	104800	148456460	5530	5530	5530	5530	0
561	20250113	104700	148456460	5530	5530	5530	5530	90
562	20250113	104600	147958760	5530	5540	5540	5530	691
563	20250113	104500	144137520	5540	5540	5540	5540	0
564	20250113	104400	144137520	5540	5550	5550	5540	29
565	20250113	104300	143976680	5550	5550	5550	5550	0
566	20250113	104200	143976680	5550	5550	5550	5550	234
567	20250113	104100	142677980	5550	5530	5550	5530	14
568	20250113	104000	142600500	5530	5530	5530	5530	0
569	20250113	103900	142600500	5530	5530	5530	5530	2
570	20250113	103800	142589440	5520	5530	5530	5520	800
571	20250113	103700	138172990	5530	5550	5560	5530	539
572	20250113	103600	135191290	5540	5540	5540	5540	0
573	20250113	103500	135191290	5540	5540	5540	5540	0
574	20250113	103400	135191290	5540	5540	5540	5540	222
575	20250113	103300	133961410	5560	5560	5560	5560	0
576	20250113	103200	133961410	5560	5560	5560	5560	116
577	20250113	103100	133316450	5560	5560	5560	5560	20
578	20250113	103000	133205250	5530	5530	5530	5530	0
579	20250113	102900	133205250	5530	5530	5530	5530	0
580	20250113	102800	133205250	5530	5530	5530	5530	0
581	20250113	102700	133205250	5530	5530	5530	5530	80
582	20250113	102600	132762850	5530	5530	5530	5530	0
583	20250113	102500	132762850	5530	5530	5530	5530	200
584	20250113	102400	131656850	5560	5560	5560	5560	13
585	20250113	102300	131584570	5560	5530	5560	5530	391
586	20250113	102200	129421980	5560	5560	5560	5560	13
587	20250113	102100	129349700	5560	5540	5560	5540	157
588	20250113	102000	128478530	5550	5550	5550	5550	0
589	20250113	101900	128478530	5550	5550	5550	5550	0
590	20250113	101800	128478530	5550	5540	5550	5530	698
591	20250113	101700	124614490	5550	5550	5550	5550	56
592	20250113	101600	124303690	5560	5560	5560	5560	20
593	20250113	101500	124192490	5550	5550	5550	5550	0
594	20250113	101400	124192490	5550	5550	5550	5550	0
595	20250113	101300	124192490	5550	5550	5550	5550	100
596	20250113	101200	123637490	5550	5550	5550	5550	22
597	20250113	101100	123515390	5540	5540	5540	5540	0
598	20250113	101000	123515390	5540	5550	5550	5540	97
599	20250113	100900	122977960	5550	5550	5550	5550	1
600	20250113	100800	122972410	5560	5550	5560	5550	39
601	20250113	100700	122755950	5550	5570	5570	5550	1768
602	20250113	100600	112942510	5570	5560	5570	5560	26
603	20250113	100500	112797940	5560	5560	5560	5560	89
604	20250113	100400	112303100	5600	5600	5600	5600	0
605	20250113	100300	112303100	5600	5600	5600	5600	20
606	20250113	100200	112191100	5560	5590	5590	5550	1874
607	20250113	100100	101753990	5580	5580	5580	5580	0
608	20250113	100000	101753990	5580	5580	5580	5580	0
609	20250113	095900	101753990	5580	5580	5580	5580	0
610	20250113	095800	101753990	5580	5580	5580	5580	0
611	20250113	095700	101753990	5580	5580	5580	5580	123
612	20250113	095600	101067650	5580	5580	5580	5580	0
613	20250113	095500	101067650	5580	5610	5610	5580	6
614	20250113	095400	101034140	5580	5610	5610	5580	206
615	20250113	095300	99884630	5580	5580	5580	5580	1
616	20250113	095200	99879050	5580	5580	5580	5580	0
617	20250113	095100	99879050	5580	5580	5580	5580	200
618	20250113	095000	98763050	5610	5610	5610	5610	100
619	20250113	094900	98202050	5610	5610	5610	5610	6
620	20250113	094800	98168390	5610	5610	5610	5570	71
621	20250113	094700	97772840	5570	5600	5610	5570	1501
622	20250113	094600	89399570	5600	5600	5600	5600	113
623	20250113	094500	88766770	5600	5600	5600	5600	48
624	20250113	094400	88497970	5600	5600	5600	5600	86
625	20250113	094300	88016370	5620	5610	5620	5610	35
626	20250113	094200	87820000	5620	5620	5620	5620	401
627	20250113	094100	85566380	5600	5600	5600	5600	1
628	20250113	094000	85560780	5600	5600	5600	5600	48
629	20250113	093900	85291980	5600	5600	5600	5600	1
630	20250113	093800	85286380	5620	5620	5620	5620	0
631	20250113	093700	85286380	5620	5600	5620	5590	196
632	20250113	093600	84188820	5600	5600	5600	5600	0
633	20250113	093500	84188820	5600	5610	5610	5600	608
634	20250113	093400	80783020	5600	5600	5600	5600	255
635	20250113	093300	79355020	5610	5600	5610	5600	30
636	20250113	093200	79186770	5620	5620	5620	5620	54
637	20250113	093100	78883290	5620	5620	5620	5620	6
638	20250113	093000	78849570	5620	5620	5620	5620	5
639	20250113	092900	78821470	5620	5610	5620	5610	57
640	20250113	092800	78501280	5610	5600	5610	5600	1506
641	20250113	092700	70056790	5600	5610	5610	5600	414
642	20250113	092600	67735450	5600	5610	5610	5590	2320
643	20250113	092500	54740640	5620	5640	5640	5620	1770
644	20250113	092400	44779080	5650	5660	5660	5650	1314
645	20250113	092300	37352720	5680	5680	5680	5680	0
646	20250113	092200	37352720	5680	5660	5680	5660	244
647	20250113	092100	35970240	5650	5660	5660	5650	189
648	20250113	092000	34900880	5670	5670	5670	5670	20
649	20250113	091900	34787480	5670	5670	5670	5670	26
650	20250113	091800	34640060	5690	5680	5690	5680	33
651	20250113	091700	34452510	5680	5680	5680	5680	1
652	20250113	091600	34446830	5690	5660	5690	5660	231
653	20250113	091500	33139280	5700	5700	5700	5700	0
654	20250113	091400	33139280	5700	5650	5700	5650	781
655	20250113	091300	28720680	5660	5710	5710	5650	1050
656	20250113	091200	22771930	5750	5750	5750	5750	0
657	20250113	091100	22771930	5750	5720	5750	5720	56
658	20250113	091000	22451040	5730	5730	5730	5730	0
659	20250113	090900	22451040	5730	5730	5730	5730	1
660	20250113	090800	22445310	5700	5690	5700	5690	332
661	20250113	090700	20556210	5690	5720	5720	5690	495
662	20250113	090600	17732950	5730	5750	5750	5730	166
663	20250113	090500	16780900	5790	5790	5790	5790	5
664	20250113	090400	16751950	5750	5760	5760	5750	170
665	20250113	090300	15774350	5820	5820	5820	5820	0
666	20250113	090200	15774350	5820	5820	5820	5820	0
667	20250113	090100	15774350	5820	5820	5820	5620	1607
668	20250113	090000	6533360	5790	5830	5830	5780	1121