KissMeData/322180/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211600	556810030	5060	5060	5060	5060	423
3	20250107	211500	556810030	5060	5060	5060	5060	0
4	20250107	211400	556810030	5060	5060	5060	5060	0
5	20250107	211300	556810030	5060	5060	5060	5060	0
6	20250107	211200	556810030	5060	5060	5060	5060	0
7	20250107	211100	556810030	5060	5060	5060	5060	0
8	20250107	211000	556810030	5060	5060	5060	5060	0
9	20250107	210900	556810030	5060	5060	5060	5060	0
10	20250107	210800	556810030	5060	5060	5060	5060	0
11	20250107	210700	556810030	5060	5060	5060	5060	0
12	20250107	210600	556810030	5060	5060	5060	5060	0
13	20250107	210500	556810030	5060	5060	5060	5060	0
14	20250107	210400	556810030	5060	5060	5060	5060	0
15	20250107	210300	556810030	5060	5060	5060	5060	0
16	20250107	210200	556810030	5060	5060	5060	5060	0
17	20250107	210100	556810030	5060	5060	5060	5060	0
18	20250107	210000	556810030	5060	5060	5060	5060	0
19	20250107	205900	556810030	5060	5060	5060	5060	0
20	20250107	205800	556810030	5060	5060	5060	5060	0
21	20250107	205700	556810030	5060	5060	5060	5060	0
22	20250107	205600	556810030	5060	5060	5060	5060	0
23	20250107	205500	556810030	5060	5060	5060	5060	0
24	20250107	205400	556810030	5060	5060	5060	5060	0
25	20250107	205300	556810030	5060	5060	5060	5060	0
26	20250107	205200	556810030	5060	5060	5060	5060	0
27	20250107	205100	556810030	5060	5060	5060	5060	0
28	20250107	205000	556810030	5060	5060	5060	5060	0
29	20250107	204900	556810030	5060	5060	5060	5060	0
30	20250107	204800	556810030	5060	5060	5060	5060	0
31	20250107	204700	556810030	5060	5060	5060	5060	0
32	20250107	204600	556810030	5060	5060	5060	5060	423
33	20250107	204500	556810030	5060	5060	5060	5060	0
34	20250107	204400	556810030	5060	5060	5060	5060	0
35	20250107	204300	556810030	5060	5060	5060	5060	0
36	20250107	204200	556810030	5060	5060	5060	5060	0
37	20250107	204100	556810030	5060	5060	5060	5060	0
38	20250107	204000	556810030	5060	5060	5060	5060	0
39	20250107	203900	556810030	5060	5060	5060	5060	0
40	20250107	203800	556810030	5060	5060	5060	5060	0
41	20250107	203700	556810030	5060	5060	5060	5060	0
42	20250107	203600	556810030	5060	5060	5060	5060	0
43	20250107	203500	556810030	5060	5060	5060	5060	0
44	20250107	203400	556810030	5060	5060	5060	5060	0
45	20250107	203300	556810030	5060	5060	5060	5060	0
46	20250107	203200	556810030	5060	5060	5060	5060	0
47	20250107	203100	556810030	5060	5060	5060	5060	0
48	20250107	203000	556810030	5060	5060	5060	5060	0
49	20250107	202900	556810030	5060	5060	5060	5060	0
50	20250107	202800	556810030	5060	5060	5060	5060	0
51	20250107	202700	556810030	5060	5060	5060	5060	0
52	20250107	202600	556810030	5060	5060	5060	5060	0
53	20250107	202500	556810030	5060	5060	5060	5060	0
54	20250107	202400	556810030	5060	5060	5060	5060	0
55	20250107	202300	556810030	5060	5060	5060	5060	0
56	20250107	202200	556810030	5060	5060	5060	5060	0
57	20250107	202100	556810030	5060	5060	5060	5060	0
58	20250107	202000	556810030	5060	5060	5060	5060	0
59	20250107	201900	556810030	5060	5060	5060	5060	0
60	20250107	201800	556810030	5060	5060	5060	5060	0
61	20250107	201700	556810030	5060	5060	5060	5060	0
62	20250107	201600	556810030	5060	5060	5060	5060	423
63	20250107	201500	556810030	5060	5060	5060	5060	0
64	20250107	201400	556810030	5060	5060	5060	5060	0
65	20250107	201300	556810030	5060	5060	5060	5060	0
66	20250107	201200	556810030	5060	5060	5060	5060	0
67	20250107	201100	556810030	5060	5060	5060	5060	0
68	20250107	201000	556810030	5060	5060	5060	5060	0
69	20250107	200900	556810030	5060	5060	5060	5060	0
70	20250107	200800	556810030	5060	5060	5060	5060	0
71	20250107	200700	556810030	5060	5060	5060	5060	0
72	20250107	200600	556810030	5060	5060	5060	5060	0
73	20250107	200500	556810030	5060	5060	5060	5060	0
74	20250107	200400	556810030	5060	5060	5060	5060	0
75	20250107	200300	556810030	5060	5060	5060	5060	0
76	20250107	200200	556810030	5060	5060	5060	5060	0
77	20250107	200100	556810030	5060	5060	5060	5060	0
78	20250107	200000	556810030	5060	5060	5060	5060	0
79	20250107	195900	556810030	5060	5060	5060	5060	0
80	20250107	195800	556810030	5060	5060	5060	5060	0
81	20250107	195700	556810030	5060	5060	5060	5060	0
82	20250107	195600	556810030	5060	5060	5060	5060	0
83	20250107	195500	556810030	5060	5060	5060	5060	0
84	20250107	195400	556810030	5060	5060	5060	5060	0
85	20250107	195300	556810030	5060	5060	5060	5060	0
86	20250107	195200	556810030	5060	5060	5060	5060	0
87	20250107	195100	556810030	5060	5060	5060	5060	0
88	20250107	195000	556810030	5060	5060	5060	5060	0
89	20250107	194900	556810030	5060	5060	5060	5060	0
90	20250107	194800	556810030	5060	5060	5060	5060	0
91	20250107	194700	556810030	5060	5060	5060	5060	0
92	20250107	194600	556810030	5060	5060	5060	5060	423
93	20250107	194500	556810030	5060	5060	5060	5060	0
94	20250107	194400	556810030	5060	5060	5060	5060	0
95	20250107	194300	556810030	5060	5060	5060	5060	0
96	20250107	194200	556810030	5060	5060	5060	5060	0
97	20250107	194100	556810030	5060	5060	5060	5060	0
98	20250107	194000	556810030	5060	5060	5060	5060	0
99	20250107	193900	556810030	5060	5060	5060	5060	0
100	20250107	193800	556810030	5060	5060	5060	5060	0
101	20250107	193700	556810030	5060	5060	5060	5060	0
102	20250107	193600	556810030	5060	5060	5060	5060	0
103	20250107	193500	556810030	5060	5060	5060	5060	0
104	20250107	193400	556810030	5060	5060	5060	5060	0
105	20250107	193300	556810030	5060	5060	5060	5060	0
106	20250107	193200	556810030	5060	5060	5060	5060	0
107	20250107	193100	556810030	5060	5060	5060	5060	0
108	20250107	193000	556810030	5060	5060	5060	5060	0
109	20250107	192900	556810030	5060	5060	5060	5060	0
110	20250107	192800	556810030	5060	5060	5060	5060	0
111	20250107	192700	556810030	5060	5060	5060	5060	0
112	20250107	192600	556810030	5060	5060	5060	5060	0
113	20250107	192500	556810030	5060	5060	5060	5060	0
114	20250107	192400	556810030	5060	5060	5060	5060	0
115	20250107	192300	556810030	5060	5060	5060	5060	0
116	20250107	192200	556810030	5060	5060	5060	5060	0
117	20250107	192100	556810030	5060	5060	5060	5060	0
118	20250107	192000	556810030	5060	5060	5060	5060	0
119	20250107	191900	556810030	5060	5060	5060	5060	0
120	20250107	191800	556810030	5060	5060	5060	5060	0
121	20250107	191700	556810030	5060	5060	5060	5060	0
122	20250107	191600	556810030	5060	5060	5060	5060	423
123	20250107	191500	556810030	5060	5060	5060	5060	0
124	20250107	191400	556810030	5060	5060	5060	5060	0
125	20250107	191300	556810030	5060	5060	5060	5060	0
126	20250107	191200	556810030	5060	5060	5060	5060	0
127	20250107	191100	556810030	5060	5060	5060	5060	0
128	20250107	191000	556810030	5060	5060	5060	5060	0
129	20250107	190900	556810030	5060	5060	5060	5060	0
130	20250107	190800	556810030	5060	5060	5060	5060	0
131	20250107	190700	556810030	5060	5060	5060	5060	0
132	20250107	190600	556810030	5060	5060	5060	5060	0
133	20250107	190500	556810030	5060	5060	5060	5060	0
134	20250107	190400	556810030	5060	5060	5060	5060	0
135	20250107	190300	556810030	5060	5060	5060	5060	0
136	20250107	190200	556810030	5060	5060	5060	5060	0
137	20250107	190100	556810030	5060	5060	5060	5060	0
138	20250107	190000	556810030	5060	5060	5060	5060	0
139	20250107	185900	556810030	5060	5060	5060	5060	0
140	20250107	185800	556810030	5060	5060	5060	5060	0
141	20250107	185700	556810030	5060	5060	5060	5060	0
142	20250107	185600	556810030	5060	5060	5060	5060	0
143	20250107	185500	556810030	5060	5060	5060	5060	0
144	20250107	185400	556810030	5060	5060	5060	5060	0
145	20250107	185300	556810030	5060	5060	5060	5060	0
146	20250107	185200	556810030	5060	5060	5060	5060	0
147	20250107	185100	556810030	5060	5060	5060	5060	0
148	20250107	185000	556810030	5060	5060	5060	5060	0
149	20250107	184900	556810030	5060	5060	5060	5060	0
150	20250107	184800	556810030	5060	5060	5060	5060	0
151	20250107	184700	556810030	5060	5060	5060	5060	0
152	20250107	184600	556810030	5060	5060	5060	5060	423
153	20250107	184500	556810030	5060	5060	5060	5060	0
154	20250107	184400	556810030	5060	5060	5060	5060	0
155	20250107	184300	556810030	5060	5060	5060	5060	0
156	20250107	184200	556810030	5060	5060	5060	5060	0
157	20250107	184100	556810030	5060	5060	5060	5060	0
158	20250107	184000	556810030	5060	5060	5060	5060	0
159	20250107	183900	556810030	5060	5060	5060	5060	0
160	20250107	183800	556810030	5060	5060	5060	5060	0
161	20250107	183700	556810030	5060	5060	5060	5060	0
162	20250107	183600	556810030	5060	5060	5060	5060	0
163	20250107	183500	556810030	5060	5060	5060	5060	0
164	20250107	183400	556810030	5060	5060	5060	5060	0
165	20250107	183300	556810030	5060	5060	5060	5060	0
166	20250107	183200	556810030	5060	5060	5060	5060	0
167	20250107	183100	556810030	5060	5060	5060	5060	0
168	20250107	183000	556810030	5060	5060	5060	5060	0
169	20250107	182900	556810030	5060	5060	5060	5060	0
170	20250107	182800	556810030	5060	5060	5060	5060	0
171	20250107	182700	556810030	5060	5060	5060	5060	0
172	20250107	182600	556810030	5060	5060	5060	5060	0
173	20250107	182500	556810030	5060	5060	5060	5060	0
174	20250107	182400	556810030	5060	5060	5060	5060	0
175	20250107	182300	556810030	5060	5060	5060	5060	0
176	20250107	182200	556810030	5060	5060	5060	5060	0
177	20250107	182100	556810030	5060	5060	5060	5060	0
178	20250107	182000	556810030	5060	5060	5060	5060	0
179	20250107	181900	556810030	5060	5060	5060	5060	0
180	20250107	181800	556810030	5060	5060	5060	5060	0
181	20250107	181700	556810030	5060	5060	5060	5060	0
182	20250107	181600	556810030	5060	5060	5060	5060	423
183	20250107	181500	556810030	5060	5060	5060	5060	0
184	20250107	181400	556810030	5060	5060	5060	5060	0
185	20250107	181300	556810030	5060	5060	5060	5060	0
186	20250107	181200	556810030	5060	5060	5060	5060	0
187	20250107	181100	556810030	5060	5060	5060	5060	0
188	20250107	181000	556810030	5060	5060	5060	5060	0
189	20250107	180900	556810030	5060	5060	5060	5060	0
190	20250107	180800	556810030	5060	5060	5060	5060	0
191	20250107	180700	556810030	5060	5060	5060	5060	0
192	20250107	180600	556810030	5060	5060	5060	5060	0
193	20250107	180500	556810030	5060	5060	5060	5060	0
194	20250107	180400	556810030	5060	5060	5060	5060	0
195	20250107	180300	556810030	5060	5060	5060	5060	0
196	20250107	180200	556810030	5060	5060	5060	5060	0
197	20250107	180100	556810030	5060	5060	5060	5060	0
198	20250107	180000	556810030	5060	5060	5060	5060	0
199	20250107	175900	556810030	5060	5060	5060	5060	0
200	20250107	175800	556810030	5060	5060	5060	5060	0
201	20250107	175700	556810030	5060	5060	5060	5060	0
202	20250107	175600	556810030	5060	5060	5060	5060	0
203	20250107	175500	556810030	5060	5060	5060	5060	0
204	20250107	175400	556810030	5060	5060	5060	5060	0
205	20250107	175300	556810030	5060	5060	5060	5060	0
206	20250107	175200	556810030	5060	5060	5060	5060	0
207	20250107	175100	556810030	5060	5060	5060	5060	0
208	20250107	175000	556810030	5060	5060	5060	5060	0
209	20250107	174900	556810030	5060	5060	5060	5060	0
210	20250107	174800	556810030	5060	5060	5060	5060	0
211	20250107	174700	556810030	5060	5060	5060	5060	0
212	20250107	174600	556810030	5060	5060	5060	5060	423
213	20250107	174500	556810030	5060	5060	5060	5060	0
214	20250107	174400	556810030	5060	5060	5060	5060	0
215	20250107	174300	556810030	5060	5060	5060	5060	0
216	20250107	174200	556810030	5060	5060	5060	5060	0
217	20250107	174100	556810030	5060	5060	5060	5060	0
218	20250107	174000	556810030	5060	5060	5060	5060	0
219	20250107	173900	556810030	5060	5060	5060	5060	0
220	20250107	173800	556810030	5060	5060	5060	5060	0
221	20250107	173700	556810030	5060	5060	5060	5060	0
222	20250107	173600	556810030	5060	5060	5060	5060	0
223	20250107	173500	556810030	5060	5060	5060	5060	0
224	20250107	173400	556810030	5060	5060	5060	5060	0
225	20250107	173300	556810030	5060	5060	5060	5060	0
226	20250107	173200	556810030	5060	5060	5060	5060	0
227	20250107	173100	556810030	5060	5060	5060	5060	0
228	20250107	173000	556810030	5060	5060	5060	5060	0
229	20250107	172900	556810030	5060	5060	5060	5060	0
230	20250107	172800	556810030	5060	5060	5060	5060	0
231	20250107	172700	556810030	5060	5060	5060	5060	0
232	20250107	172600	556810030	5060	5060	5060	5060	0
233	20250107	172500	556810030	5060	5060	5060	5060	0
234	20250107	172400	556810030	5060	5060	5060	5060	0
235	20250107	172300	556810030	5060	5060	5060	5060	0
236	20250107	172200	556810030	5060	5060	5060	5060	0
237	20250107	172100	556810030	5060	5060	5060	5060	0
238	20250107	172000	556810030	5060	5060	5060	5060	0
239	20250107	171900	556810030	5060	5060	5060	5060	0
240	20250107	171800	556810030	5060	5060	5060	5060	0
241	20250107	171700	556810030	5060	5060	5060	5060	0
242	20250107	171600	556810030	5060	5060	5060	5060	423
243	20250107	171500	556810030	5060	5060	5060	5060	0
244	20250107	171400	556810030	5060	5060	5060	5060	0
245	20250107	171300	556810030	5060	5060	5060	5060	0
246	20250107	171200	556810030	5060	5060	5060	5060	0
247	20250107	171100	556810030	5060	5060	5060	5060	0
248	20250107	171000	556810030	5060	5060	5060	5060	0
249	20250107	170900	556810030	5060	5060	5060	5060	0
250	20250107	170800	556810030	5060	5060	5060	5060	0
251	20250107	170700	556810030	5060	5060	5060	5060	0
252	20250107	170600	556810030	5060	5060	5060	5060	0
253	20250107	170500	556810030	5060	5060	5060	5060	0
254	20250107	170400	556810030	5060	5060	5060	5060	0
255	20250107	170300	556810030	5060	5060	5060	5060	0
256	20250107	170200	556810030	5060	5060	5060	5060	0
257	20250107	170100	556810030	5060	5060	5060	5060	0
258	20250107	170000	556810030	5060	5060	5060	5060	0
259	20250107	165900	556810030	5060	5060	5060	5060	0
260	20250107	165800	556810030	5060	5060	5060	5060	0
261	20250107	165700	556810030	5060	5060	5060	5060	0
262	20250107	165600	556810030	5060	5060	5060	5060	0
263	20250107	165500	556810030	5060	5060	5060	5060	0
264	20250107	165400	556810030	5060	5060	5060	5060	0
265	20250107	165300	556810030	5060	5060	5060	5060	0
266	20250107	165200	556810030	5060	5060	5060	5060	0
267	20250107	165100	556810030	5060	5060	5060	5060	0
268	20250107	165000	556810030	5060	5060	5060	5060	0
269	20250107	164900	556810030	5060	5060	5060	5060	0
270	20250107	164800	556810030	5060	5060	5060	5060	0
271	20250107	164700	556810030	5060	5060	5060	5060	0
272	20250107	164600	556810030	5060	5060	5060	5060	423
273	20250107	164500	556810030	5060	5060	5060	5060	0
274	20250107	164400	556810030	5060	5060	5060	5060	0
275	20250107	164300	556810030	5060	5060	5060	5060	0
276	20250107	164200	556810030	5060	5060	5060	5060	0
277	20250107	164100	556810030	5060	5060	5060	5060	0
278	20250107	164000	556810030	5060	5060	5060	5060	0
279	20250107	163900	556810030	5060	5060	5060	5060	0
280	20250107	163800	556810030	5060	5060	5060	5060	0
281	20250107	163700	556810030	5060	5060	5060	5060	0
282	20250107	163600	556810030	5060	5060	5060	5060	0
283	20250107	163500	556810030	5060	5060	5060	5060	0
284	20250107	163400	556810030	5060	5060	5060	5060	0
285	20250107	163300	556810030	5060	5060	5060	5060	0
286	20250107	163200	556810030	5060	5060	5060	5060	0
287	20250107	163100	556810030	5060	5060	5060	5060	0
288	20250107	163000	556810030	5060	5060	5060	5060	0
289	20250107	162900	556810030	5060	5060	5060	5060	0
290	20250107	162800	556810030	5060	5060	5060	5060	0
291	20250107	162700	556810030	5060	5060	5060	5060	0
292	20250107	162600	556810030	5060	5060	5060	5060	0
293	20250107	162500	556810030	5060	5060	5060	5060	0
294	20250107	162400	556810030	5060	5060	5060	5060	0
295	20250107	162300	556810030	5060	5060	5060	5060	0
296	20250107	162200	556810030	5060	5060	5060	5060	0
297	20250107	162100	556810030	5060	5060	5060	5060	0
298	20250107	162000	556810030	5060	5060	5060	5060	0
299	20250107	161900	556810030	5060	5060	5060	5060	0
300	20250107	161800	556810030	5060	5060	5060	5060	0
301	20250107	161700	556810030	5060	5060	5060	5060	0
302	20250107	161600	556810030	5060	5060	5060	5060	423
303	20250107	161500	556810030	5060	5060	5060	5060	0
304	20250107	161400	556810030	5060	5060	5060	5060	0
305	20250107	161300	556810030	5060	5060	5060	5060	0
306	20250107	161200	556810030	5060	5060	5060	5060	0
307	20250107	161100	556810030	5060	5060	5060	5060	0
308	20250107	161000	556810030	5060	5060	5060	5060	0
309	20250107	160900	556810030	5060	5060	5060	5060	0
310	20250107	160800	556810030	5060	5060	5060	5060	0
311	20250107	160700	556810030	5060	5060	5060	5060	0
312	20250107	160600	556810030	5060	5060	5060	5060	0
313	20250107	160500	556810030	5060	5060	5060	5060	0
314	20250107	160400	556810030	5060	5060	5060	5060	0
315	20250107	160300	556810030	5060	5060	5060	5060	0
316	20250107	160200	556810030	5060	5060	5060	5060	0
317	20250107	160100	556810030	5060	5060	5060	5060	0
318	20250107	160000	556810030	5060	5060	5060	5060	0
319	20250107	155900	556810030	5060	5060	5060	5060	0
320	20250107	155800	556810030	5060	5060	5060	5060	0
321	20250107	155700	556810030	5060	5060	5060	5060	0
322	20250107	155600	556810030	5060	5060	5060	5060	0
323	20250107	155500	556810030	5060	5060	5060	5060	0
324	20250107	155400	556810030	5060	5060	5060	5060	0
325	20250107	155300	556810030	5060	5060	5060	5060	0
326	20250107	155200	556810030	5060	5060	5060	5060	0
327	20250107	155100	556810030	5060	5060	5060	5060	0
328	20250107	155000	556810030	5060	5060	5060	5060	0
329	20250107	154900	556810030	5060	5060	5060	5060	0
330	20250107	154800	556810030	5060	5060	5060	5060	0
331	20250107	154700	556810030	5060	5060	5060	5060	0
332	20250107	154600	556810030	5060	5060	5060	5060	423
333	20250107	154500	556810030	5060	5060	5060	5060	0
334	20250107	154400	556810030	5060	5060	5060	5060	0
335	20250107	154300	556810030	5060	5060	5060	5060	0
336	20250107	154200	556810030	5060	5060	5060	5060	0
337	20250107	154100	556810030	5060	5060	5060	5060	0
338	20250107	154000	556810030	5060	5060	5060	5060	0
339	20250107	153900	556810030	5060	5060	5060	5060	0
340	20250107	153800	556810030	5060	5060	5060	5060	0
341	20250107	153700	556810030	5060	5060	5060	5060	0
342	20250107	153600	556810030	5060	5060	5060	5060	0
343	20250107	153500	556810030	5060	5060	5060	5060	0
344	20250107	153400	556810030	5060	5060	5060	5060	0
345	20250107	153300	556810030	5060	5060	5060	5060	0
346	20250107	153200	556810030	5060	5060	5060	5060	0
347	20250107	153100	556810030	5060	5060	5060	5060	0
348	20250107	153000	556810030	5060	5060	5060	5060	423
349	20250107	152900	554669650	5090	5090	5090	5090	0
350	20250107	152800	554669650	5090	5090	5090	5090	0
351	20250107	152700	554669650	5090	5090	5090	5090	0
352	20250107	152600	554669650	5090	5090	5090	5090	0
353	20250107	152500	554669650	5090	5090	5090	5090	0
354	20250107	152400	554669650	5090	5090	5090	5090	0
355	20250107	152300	554669650	5090	5090	5090	5090	0
356	20250107	152200	554669650	5090	5090	5090	5090	0
357	20250107	152100	554669650	5090	5090	5090	5090	0
358	20250107	152000	554669650	5090	5090	5090	5090	0
359	20250107	151900	554669650	5090	5090	5090	5090	0
360	20250107	151800	554669650	5090	5090	5090	5090	2
361	20250107	151700	554659470	5070	5080	5080	5070	242
362	20250107	151600	553431790	5080	5060	5080	5060	275
363	20250107	151500	552039570	5060	5060	5060	5060	293
364	20250107	151400	550556990	5060	5060	5060	5060	242
365	20250107	151300	549332470	5060	5060	5060	5060	3239
366	20250107	151200	532943130	5060	5060	5060	5060	0
367	20250107	151100	532943130	5060	5060	5060	5060	365
368	20250107	151000	531096230	5060	5060	5060	5060	240
369	20250107	150900	529881830	5060	5070	5070	5060	343
370	20250107	150800	528145250	5060	5060	5070	5060	840
371	20250107	150700	523893850	5060	5070	5070	5060	540
372	20250107	150600	521159670	5070	5060	5070	5060	245
373	20250107	150500	519919960	5060	5060	5060	5060	240
374	20250107	150400	518705560	5060	5060	5060	5060	246
375	20250107	150300	517460800	5060	5060	5060	5060	0
376	20250107	150200	517460800	5060	5080	5080	5060	243
377	20250107	150100	516231160	5070	5070	5070	5060	263
378	20250107	150000	514899370	5070	5060	5070	5060	240
379	20250107	145900	513684960	5060	5060	5060	5060	252
380	20250107	145800	512409840	5060	5060	5060	5060	239
381	20250107	145700	511200500	5070	5060	5070	5060	243
382	20250107	145600	509970910	5060	5070	5070	5060	228
383	20250107	145500	508815750	5070	5070	5070	5060	242
384	20250107	145400	507590430	5070	5070	5070	5070	77
385	20250107	145300	507200040	5060	5060	5060	5060	244
386	20250107	145200	505965400	5060	5060	5060	5060	241
387	20250107	145100	504745940	5070	5060	5070	5060	474
388	20250107	145000	502345760	5060	5070	5070	5060	243
389	20250107	144900	501114560	5070	5070	5070	5070	241
390	20250107	144800	499892690	5060	5060	5060	5060	241
391	20250107	144700	498673230	5060	5060	5060	5060	239
392	20250107	144600	497463890	5060	5070	5070	5060	260
393	20250107	144500	496147290	5070	5060	5070	5060	84
394	20250107	144400	495722220	5060	5070	5070	5060	181
395	20250107	144300	494805360	5060	5060	5060	5060	240
396	20250107	144200	493590960	5060	5060	5090	5060	244
397	20250107	144100	492356230	5070	5070	5070	5060	239
398	20250107	144000	491145300	5060	5060	5060	5060	242
399	20250107	143900	489920780	5060	5070	5070	5060	269
400	20250107	143800	488558550	5070	5080	5080	5070	242
401	20250107	143700	487330810	5080	5080	5080	5080	0
402	20250107	143600	487330810	5080	5080	5080	5080	10
403	20250107	143500	487280010	5090	5090	5090	5090	0
404	20250107	143400	487280010	5090	5090	5090	5090	52
405	20250107	143300	487015330	5090	5080	5090	5080	5
406	20250107	143200	486989900	5070	5070	5070	5070	424
407	20250107	143100	484840220	5070	5070	5070	5070	5
408	20250107	143000	484814870	5070	5070	5070	5070	514
409	20250107	142900	482208890	5070	5070	5070	5070	83
410	20250107	142800	481788080	5070	5070	5070	5070	117
411	20250107	142700	481194890	5070	5080	5080	5070	3384
412	20250107	142600	464037690	5080	5080	5080	5080	0
413	20250107	142500	464037690	5080	5080	5080	5080	50
414	20250107	142400	463783690	5080	5080	5080	5080	3
415	20250107	142300	463768450	5080	5080	5080	5080	5
416	20250107	142200	463743050	5090	5090	5090	5090	100
417	20250107	142100	463234050	5080	5080	5080	5080	0
418	20250107	142000	463234050	5080	5080	5080	5080	73
419	20250107	141900	462863210	5080	5080	5080	5080	0
420	20250107	141800	462863210	5080	5080	5080	5080	13
421	20250107	141700	462797170	5080	5080	5080	5080	10
422	20250107	141600	462746370	5080	5080	5080	5080	20
423	20250107	141500	462644770	5090	5090	5090	5090	1
424	20250107	141400	462639680	5080	5080	5080	5080	238
425	20250107	141300	461430640	5080	5080	5080	5080	362
426	20250107	141200	459591680	5080	5090	5090	5080	408
427	20250107	141100	457515000	5090	5090	5090	5090	0
428	20250107	141000	457515000	5090	5090	5090	5090	0
429	20250107	140900	457515000	5090	5090	5090	5090	0
430	20250107	140800	457515000	5090	5090	5090	5090	0
431	20250107	140700	457515000	5090	5090	5090	5090	0
432	20250107	140600	457515000	5090	5100	5100	5090	105
433	20250107	140500	456980500	5100	5090	5100	5090	33
434	20250107	140400	456812500	5100	5090	5100	5090	139
435	20250107	140300	456104890	5090	5090	5090	5090	54
436	20250107	140200	455830030	5090	5090	5090	5090	15
437	20250107	140100	455753680	5080	5080	5080	5080	5
438	20250107	140000	455728280	5080	5080	5080	5080	0
439	20250107	135900	455728280	5080	5080	5080	5080	500
440	20250107	135800	453188280	5080	5080	5080	5080	0
441	20250107	135700	453188280	5080	5080	5080	5080	0
442	20250107	135600	453188280	5080	5090	5090	5080	1500
443	20250107	135500	445559680	5100	5100	5100	5100	0
444	20250107	135400	445559680	5100	5100	5100	5100	0
445	20250107	135300	445559680	5100	5100	5100	5100	0
446	20250107	135200	445559680	5100	5100	5100	5100	0
447	20250107	135100	445559680	5100	5100	5100	5100	0
448	20250107	135000	445559680	5100	5100	5100	5100	0
449	20250107	134900	445559680	5100	5100	5100	5100	0
450	20250107	134800	445559680	5100	5100	5100	5100	2
451	20250107	134700	445549480	5100	5100	5100	5100	1
452	20250107	134600	445544380	5100	5100	5100	5100	10
453	20250107	134500	445493380	5100	5100	5100	5100	8
454	20250107	134400	445452580	5100	5100	5100	5100	100
455	20250107	134300	444942580	5100	5100	5100	5100	50
456	20250107	134200	444687580	5100	5110	5110	5100	500
457	20250107	134100	442137550	5120	5120	5120	5120	0
458	20250107	134000	442137550	5120	5120	5120	5120	0
459	20250107	133900	442137550	5120	5120	5120	5120	270
460	20250107	133800	440755150	5120	5120	5120	5120	0
461	20250107	133700	440755150	5120	5120	5120	5120	0
462	20250107	133600	440755150	5120	5100	5120	5100	1954
463	20250107	133500	430789020	5100	5100	5100	5100	3
464	20250107	133400	430773720	5090	5090	5100	5090	121
465	20250107	133300	430157130	5100	5100	5100	5100	147
466	20250107	133200	429407430	5100	5100	5100	5100	147
467	20250107	133100	428657730	5090	5090	5090	5090	0
468	20250107	133000	428657730	5090	5090	5090	5090	0
469	20250107	132900	428657730	5090	5090	5090	5090	0
470	20250107	132800	428657730	5090	5090	5090	5090	0
471	20250107	132700	428657730	5090	5090	5090	5090	1
472	20250107	132600	428652640	5100	5100	5100	5100	60
473	20250107	132500	428346640	5100	5100	5100	5100	0
474	20250107	132400	428346640	5100	5100	5100	5100	0
475	20250107	132300	428346640	5100	5100	5100	5100	0
476	20250107	132200	428346640	5100	5100	5100	5100	0
477	20250107	132100	428346640	5100	5100	5100	5100	0
478	20250107	132000	428346640	5100	5100	5100	5100	0
479	20250107	131900	428346640	5100	5100	5100	5100	20
480	20250107	131800	428244640	5100	5100	5100	5100	0
481	20250107	131700	428244640	5100	5100	5100	5100	72
482	20250107	131600	427877440	5100	5100	5100	5100	5
483	20250107	131500	427851940	5100	5100	5100	5100	1195
484	20250107	131400	421757440	5090	5090	5090	5090	43
485	20250107	131300	421538570	5090	5090	5090	5090	0
486	20250107	131200	421538570	5090	5090	5090	5090	0
487	20250107	131100	421538570	5090	5090	5090	5090	1
488	20250107	131000	421533480	5090	5090	5090	5090	100
489	20250107	130900	421024480	5090	5090	5100	5090	64
490	20250107	130800	420698640	5090	5090	5090	5090	14
491	20250107	130700	420627380	5100	5100	5100	5100	0
492	20250107	130600	420627380	5100	5100	5100	5100	0
493	20250107	130500	420627380	5100	5090	5100	5090	20
494	20250107	130400	420525550	5080	5080	5080	5080	0
495	20250107	130300	420525550	5080	5080	5080	5080	0
496	20250107	130200	420525550	5080	5080	5080	5080	6
497	20250107	130100	420495070	5080	5080	5080	5080	404
498	20250107	130000	418442750	5060	5060	5060	5060	0
499	20250107	125900	418442750	5060	5060	5060	5060	0
500	20250107	125800	418442750	5060	5060	5060	5060	0
501	20250107	125700	418442750	5060	5060	5060	5060	0
502	20250107	125600	418442750	5060	5060	5060	5060	0
503	20250107	125500	418442750	5060	5060	5060	5060	0
504	20250107	125400	418442750	5060	5060	5060	5060	0
505	20250107	125300	418442750	5060	5070	5070	5060	1428
506	20250107	125200	411210730	5070	5070	5070	5070	0
507	20250107	125100	411210730	5070	5070	5070	5070	0
508	20250107	125000	411210730	5070	5090	5090	5070	600
509	20250107	124900	408166440	5100	5100	5100	5100	46
510	20250107	124800	407931840	5080	5080	5080	5080	0
511	20250107	124700	407931840	5080	5080	5080	5080	10
512	20250107	124600	407881040	5100	5100	5100	5100	1
513	20250107	124500	407875940	5080	5080	5080	5080	0
514	20250107	124400	407875940	5080	5080	5080	5080	194
515	20250107	124300	406890420	5080	5070	5080	5070	117
516	20250107	124200	406297060	5080	5070	5080	5070	1003
517	20250107	124100	401211820	5070	5070	5070	5070	10
518	20250107	124000	401161120	5080	5080	5080	5080	401
519	20250107	123900	399124040	5080	5080	5080	5080	0
520	20250107	123800	399124040	5080	5080	5080	5080	0
521	20250107	123700	399124040	5080	5080	5080	5080	0
522	20250107	123600	399124040	5080	5080	5080	5080	494
523	20250107	123500	396614520	5080	5080	5090	5070	27
524	20250107	123400	396477490	5070	5070	5070	5060	521
525	20250107	123300	393836030	5070	5090	5090	5070	4377
526	20250107	123200	371606360	5090	5090	5090	5090	155
527	20250107	123100	370817410	5100	5100	5100	5100	0
528	20250107	123000	370817410	5100	5100	5100	5100	0
529	20250107	122900	370817410	5100	5100	5100	5100	0
530	20250107	122800	370817410	5100	5100	5100	5100	0
531	20250107	122700	370817410	5100	5100	5100	5100	0
532	20250107	122600	370817410	5100	5100	5100	5100	0
533	20250107	122500	370817410	5100	5090	5100	5090	203
534	20250107	122400	369784110	5100	5100	5100	5100	0
535	20250107	122300	369784110	5100	5100	5100	5100	103
536	20250107	122200	369258810	5090	5090	5090	5090	4
537	20250107	122100	369238450	5090	5090	5090	5090	0
538	20250107	122000	369238450	5090	5100	5100	5090	282
539	20250107	121900	367802420	5090	5100	5100	5090	91
540	20250107	121800	367338960	5100	5100	5100	5100	76
541	20250107	121700	366951360	5110	5100	5120	5100	180
542	20250107	121600	366032740	5080	5080	5080	5080	0
543	20250107	121500	366032740	5080	5090	5090	5080	374
544	20250107	121400	364129330	5100	5100	5100	5090	637
545	20250107	121300	360886060	5100	5100	5100	5100	102
546	20250107	121200	360365860	5100	5100	5100	5100	72
547	20250107	121100	359998660	5100	5120	5120	5100	75
548	20250107	121000	359616100	5100	5100	5100	5100	172
549	20250107	120900	358738900	5100	5100	5100	5100	75
550	20250107	120800	358356400	5100	5100	5100	5100	140
551	20250107	120700	357642400	5100	5100	5100	5100	660
552	20250107	120600	354276400	5100	5100	5100	5100	172
553	20250107	120500	353399200	5110	5110	5110	5110	26
554	20250107	120400	353266340	5100	5100	5100	5100	72
555	20250107	120300	352899140	5120	5100	5120	5100	75
556	20250107	120200	352516580	5100	5110	5110	5100	146
557	20250107	120100	351771270	5100	5100	5100	5100	72
558	20250107	120000	351404070	5110	5110	5110	5110	1
559	20250107	115900	351398960	5100	5120	5120	5100	75
560	20250107	115800	351016400	5100	5100	5100	5100	72
561	20250107	115700	350649200	5100	5120	5120	5100	75
562	20250107	115600	350266640	5100	5100	5100	5100	72
563	20250107	115500	349899440	5100	5120	5120	5100	78
564	20250107	115400	349501580	5100	5100	5100	5100	144
565	20250107	115300	348767180	5100	5100	5100	5100	200
566	20250107	115200	347747180	5090	5090	5090	5090	150
567	20250107	115100	346983680	5090	5110	5110	5090	424
568	20250107	115000	344825230	5100	5100	5100	5100	73
569	20250107	114900	344452930	5100	5110	5110	5100	403
570	20250107	114800	342397600	5100	5130	5130	5100	75
571	20250107	114700	342015010	5100	5100	5100	5100	385
572	20250107	114600	340051510	5100	5100	5100	5100	369
573	20250107	114500	338169610	5090	5090	5090	5090	312
574	20250107	114400	336581530	5090	5090	5090	5090	0
575	20250107	114300	336581530	5090	5090	5090	5090	0
576	20250107	114200	336581530	5090	5100	5100	5090	2091
577	20250107	114100	325918300	5100	5100	5100	5100	91
578	20250107	114000	325454200	5100	5100	5100	5090	380
579	20250107	113900	323517820	5100	5110	5110	5100	984
580	20250107	113800	318498520	5110	5110	5110	5110	72
581	20250107	113700	318130600	5110	5110	5110	5110	72
582	20250107	113600	317762680	5120	5120	5120	5120	17
583	20250107	113500	317675640	5120	5110	5120	5110	155
584	20250107	113400	316882760	5120	5100	5120	5100	76
585	20250107	113300	316495140	5100	5100	5100	5100	143
586	20250107	113200	315765840	5100	5100	5100	5100	1
587	20250107	113100	315760740	5120	5100	5120	5100	585
588	20250107	113000	312777180	5100	5100	5100	5100	1072
589	20250107	112900	307309980	5090	5120	5120	5090	1123
590	20250107	112800	301593130	5100	5120	5120	5100	75
591	20250107	112700	301210570	5090	5100	5100	5090	3872
592	20250107	112600	281497870	5110	5110	5110	5110	72
593	20250107	112500	281129950	5100	5130	5140	5100	1876
594	20250107	112400	271546800	5120	5120	5120	5120	267
595	20250107	112300	270179760	5120	5130	5130	5120	82
596	20250107	112200	269759820	5130	5130	5130	5130	41
597	20250107	112100	269549490	5130	5130	5130	5120	273
598	20250107	112000	268149720	5140	5130	5140	5130	74
599	20250107	111900	267770080	5130	5130	5140	5130	123
600	20250107	111800	267138990	5130	5120	5130	5120	77
601	20250107	111700	266744730	5130	5130	5130	5130	29
602	20250107	111600	266595960	5130	5120	5130	5120	143
603	20250107	111500	265863090	5130	5130	5130	5130	1
604	20250107	111400	265857960	5120	5120	5120	5120	72
605	20250107	111300	265489320	5120	5110	5120	5110	4611
606	20250107	111200	241884020	5120	5120	5120	5120	63
607	20250107	111100	241561460	5120	5140	5140	5120	73
608	20250107	111000	241187680	5120	5120	5120	5120	75
609	20250107	110900	240803680	5120	5130	5140	5120	77
610	20250107	110800	240409370	5120	5130	5130	5120	75
611	20250107	110700	240025340	5110	5130	5130	5110	73
612	20250107	110600	239652290	5110	5110	5110	5110	1072
613	20250107	110500	234174370	5110	5110	5110	5110	187
614	20250107	110400	233218800	5110	5130	5130	5110	4072
615	20250107	110300	212384570	5130	5140	5150	5130	92
616	20250107	110200	211912280	5130	5130	5130	5130	72
617	20250107	110100	211542920	5140	5130	5140	5130	80
618	20250107	110000	211132440	5130	5130	5130	5130	72
619	20250107	105900	210763080	5120	5130	5130	5120	72
620	20250107	105800	210394200	5130	5130	5130	5130	505
621	20250107	105700	207803550	5140	5140	5140	5130	94
622	20250107	105600	207321120	5130	5130	5130	5130	75
623	20250107	105500	206936370	5130	5140	5140	5130	76
624	20250107	105400	206546450	5140	5130	5140	5130	95
625	20250107	105300	206058870	5130	5130	5130	5130	72
626	20250107	105200	205689510	5130	5130	5130	5130	72
627	20250107	105100	205320150	5130	5130	5130	5130	72
628	20250107	105000	204950790	5140	5140	5140	5130	173
629	20250107	104900	204062290	5130	5120	5130	5120	121
630	20250107	104800	203442310	5120	5120	5120	5120	75
631	20250107	104700	203058310	5130	5120	5130	5120	546
632	20250107	104600	200258050	5120	5120	5120	5120	72
633	20250107	104500	199889410	5130	5120	5130	5120	77
634	20250107	104400	199495120	5130	5140	5140	5120	552
635	20250107	104300	196664030	5140	5140	5140	5120	175
636	20250107	104200	195765970	5140	5120	5140	5120	85
637	20250107	104100	195330510	5140	5120	5140	5120	78
638	20250107	104000	194931090	5120	5120	5120	5120	472
639	20250107	103900	192514450	5120	5120	5120	5120	572
640	20250107	103800	189585810	5120	5130	5130	5120	872
641	20250107	103700	185117250	5140	5130	5140	5130	82
642	20250107	103600	184696490	5130	5130	5130	5130	72
643	20250107	103500	184327130	5140	5130	5140	5130	330
644	20250107	103400	182633750	5130	5120	5130	5120	203
645	20250107	103300	181593080	5130	5130	5130	5130	100
646	20250107	103200	181080080	5140	5120	5140	5120	366
647	20250107	103100	179203250	5130	5120	5130	5120	196
648	20250107	103000	178198490	5120	5120	5120	5120	72
649	20250107	102900	177829850	5120	5120	5120	5120	72
650	20250107	102800	177461210	5130	5120	5130	5120	92
651	20250107	102700	176989970	5130	5120	5130	5120	80
652	20250107	102600	176580290	5130	5130	5130	5120	85
653	20250107	102500	176144340	5140	5140	5140	5140	0
654	20250107	102400	176144340	5140	5140	5140	5140	2
655	20250107	102300	176134060	5140	5140	5140	5140	9
656	20250107	102200	176087800	5140	5140	5140	5140	0
657	20250107	102100	176087800	5140	5140	5140	5140	97
658	20250107	102000	175589220	5140	5120	5140	5110	1002
659	20250107	101900	170466080	5160	5140	5160	5120	505
660	20250107	101800	167876310	5140	5140	5140	5140	50
661	20250107	101700	167619310	5160	5140	5160	5130	344
662	20250107	101600	165854260	5130	5130	5130	5130	277
663	20250107	101500	164433250	5130	5130	5130	5120	2377
664	20250107	101400	152245310	5130	5130	5130	5130	573
665	20250107	101300	149305820	5130	5160	5160	5130	3562
666	20250107	101200	130976950	5160	5160	5160	5160	59
667	20250107	101100	130672510	5160	5150	5160	5150	141
668	20250107	101000	129945950	5160	5160	5160	5160	273
669	20250107	100900	128537270	5160	5160	5160	5160	0
670	20250107	100800	128537270	5160	5160	5160	5160	956
671	20250107	100700	123604310	5170	5180	5180	5160	685
672	20250107	100600	120062770	5180	5180	5180	5180	87
673	20250107	100500	119612110	5190	5190	5190	5190	0
674	20250107	100400	119612110	5190	5190	5190	5190	55
675	20250107	100300	119326660	5200	5190	5200	5190	103
676	20250107	100200	118792070	5210	5210	5210	5210	0
677	20250107	100100	118792070	5210	5210	5210	5210	0
678	20250107	100000	118792070	5210	5200	5210	5200	180
679	20250107	095900	117856040	5200	5200	5200	5200	0
680	20250107	095800	117856040	5200	5200	5200	5200	17
681	20250107	095700	117767640	5220	5220	5220	5220	0
682	20250107	095600	117767640	5220	5220	5220	5220	0
683	20250107	095500	117767640	5220	5220	5220	5220	0
684	20250107	095400	117767640	5220	5220	5220	5220	5
685	20250107	095300	117741540	5220	5220	5220	5220	50
686	20250107	095200	117480540	5220	5220	5220	5220	27
687	20250107	095100	117339600	5220	5220	5220	5220	0
688	20250107	095000	117339600	5220	5220	5220	5220	0
689	20250107	094900	117339600	5220	5210	5220	5210	76
690	20250107	094800	116943390	5220	5220	5220	5220	14
691	20250107	094700	116870310	5230	5230	5230	5230	22
692	20250107	094600	116755250	5280	5200	5280	5200	395
693	20250107	094500	114683430	5200	5220	5220	5200	33
694	20250107	094400	114511810	5220	5220	5220	5220	45
695	20250107	094300	114276910	5220	5220	5220	5220	34
696	20250107	094200	114099430	5220	5220	5220	5220	135
697	20250107	094100	113394730	5220	5220	5220	5220	54
698	20250107	094000	113112850	5220	5200	5220	5190	350
699	20250107	093900	111292990	5200	5180	5200	5180	106
700	20250107	093800	110741810	5200	5190	5200	5190	849
701	20250107	093700	106327020	5190	5180	5190	5180	1200
702	20250107	093600	100101220	5180	5180	5180	5180	0
703	20250107	093500	100101220	5180	5180	5180	5180	50
704	20250107	093400	99842220	5180	5180	5180	5180	32
705	20250107	093300	99676460	5180	5180	5180	5180	0
706	20250107	093200	99676460	5180	5160	5180	5160	131
707	20250107	093100	98999000	5160	5160	5160	5160	1
708	20250107	093000	98993840	5150	5160	5160	5150	780
709	20250107	092900	94973410	5150	5150	5150	5150	851
710	20250107	092800	90590760	5150	5150	5150	5150	7
711	20250107	092700	90554710	5140	5180	5180	5140	1102
712	20250107	092600	84889790	5140	5180	5180	5140	1774
713	20250107	092500	75750130	5150	5150	5150	5150	130
714	20250107	092400	75080630	5150	5170	5170	5150	1000
715	20250107	092300	69925780	5200	5200	5200	5200	1
716	20250107	092200	69920580	5200	5180	5200	5180	100
717	20250107	092100	69400680	5170	5170	5170	5170	2
718	20250107	092000	69390340	5150	5180	5180	5150	897
719	20250107	091900	64763140	5180	5180	5180	5180	31
720	20250107	091800	64602560	5180	5160	5180	5160	275
721	20250107	091700	63183480	5180	5180	5180	5180	979
722	20250107	091600	58112260	5200	5210	5210	5200	83
723	20250107	091500	57680480	5200	5200	5200	5200	0
724	20250107	091400	57680480	5200	5240	5240	5200	1910
725	20250107	091300	47746890	5240	5210	5240	5200	257
726	20250107	091200	46408020	5200	5200	5200	5200	8
727	20250107	091100	46366420	5240	5240	5240	5240	41
728	20250107	091000	46151580	5240	5230	5240	5200	1368
729	20250107	090900	39004780	5230	5250	5250	5230	462
730	20250107	090800	36584100	5250	5290	5290	5250	907
731	20250107	090700	31815850	5290	5290	5290	5290	178
732	20250107	090600	30874230	5290	5260	5290	5260	693
733	20250107	090500	27215790	5240	5240	5240	5240	2000
734	20250107	090400	16735790	5240	5240	5240	5240	470
735	20250107	090300	14272990	5270	5240	5270	5240	681
736	20250107	090200	10697050	5240	5270	5270	5240	358
737	20250107	090100	8811890	5280	5260	5280	5250	779
738	20250107	090000	4717950	5260	5260	5270	5260	896