KissMeData/037440/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192200	432480960	5080	5080	5080	5080	2269
3	20250106	192100	432480960	5080	5080	5080	5080	0
4	20250106	192000	432480960	5080	5080	5080	5080	0
5	20250106	191900	432480960	5080	5080	5080	5080	0
6	20250106	191800	432480960	5080	5080	5080	5080	0
7	20250106	191700	432480960	5080	5080	5080	5080	0
8	20250106	191600	432480960	5080	5080	5080	5080	0
9	20250106	191500	432480960	5080	5080	5080	5080	0
10	20250106	191400	432480960	5080	5080	5080	5080	0
11	20250106	191300	432480960	5080	5080	5080	5080	0
12	20250106	191200	432480960	5080	5080	5080	5080	0
13	20250106	191100	432480960	5080	5080	5080	5080	0
14	20250106	191000	432480960	5080	5080	5080	5080	0
15	20250106	190900	432480960	5080	5080	5080	5080	0
16	20250106	190800	432480960	5080	5080	5080	5080	0
17	20250106	190700	432480960	5080	5080	5080	5080	0
18	20250106	190600	432480960	5080	5080	5080	5080	0
19	20250106	190500	432480960	5080	5080	5080	5080	0
20	20250106	190400	432480960	5080	5080	5080	5080	0
21	20250106	190300	432480960	5080	5080	5080	5080	0
22	20250106	190200	432480960	5080	5080	5080	5080	0
23	20250106	190100	432480960	5080	5080	5080	5080	0
24	20250106	190000	432480960	5080	5080	5080	5080	0
25	20250106	185900	432480960	5080	5080	5080	5080	0
26	20250106	185800	432480960	5080	5080	5080	5080	0
27	20250106	185700	432480960	5080	5080	5080	5080	0
28	20250106	185600	432480960	5080	5080	5080	5080	0
29	20250106	185500	432480960	5080	5080	5080	5080	0
30	20250106	185400	432480960	5080	5080	5080	5080	0
31	20250106	185300	432480960	5080	5080	5080	5080	0
32	20250106	185200	432480960	5080	5080	5080	5080	2269
33	20250106	185100	432480960	5080	5080	5080	5080	0
34	20250106	185000	432480960	5080	5080	5080	5080	0
35	20250106	184900	432480960	5080	5080	5080	5080	0
36	20250106	184800	432480960	5080	5080	5080	5080	0
37	20250106	184700	432480960	5080	5080	5080	5080	0
38	20250106	184600	432480960	5080	5080	5080	5080	0
39	20250106	184500	432480960	5080	5080	5080	5080	0
40	20250106	184400	432480960	5080	5080	5080	5080	0
41	20250106	184300	432480960	5080	5080	5080	5080	0
42	20250106	184200	432480960	5080	5080	5080	5080	0
43	20250106	184100	432480960	5080	5080	5080	5080	0
44	20250106	184000	432480960	5080	5080	5080	5080	0
45	20250106	183900	432480960	5080	5080	5080	5080	0
46	20250106	183800	432480960	5080	5080	5080	5080	0
47	20250106	183700	432480960	5080	5080	5080	5080	0
48	20250106	183600	432480960	5080	5080	5080	5080	0
49	20250106	183500	432480960	5080	5080	5080	5080	0
50	20250106	183400	432480960	5080	5080	5080	5080	0
51	20250106	183300	432480960	5080	5080	5080	5080	0
52	20250106	183200	432480960	5080	5080	5080	5080	0
53	20250106	183100	432480960	5080	5080	5080	5080	0
54	20250106	183000	432480960	5080	5080	5080	5080	0
55	20250106	182900	432480960	5080	5080	5080	5080	0
56	20250106	182800	432480960	5080	5080	5080	5080	0
57	20250106	182700	432480960	5080	5080	5080	5080	0
58	20250106	182600	432480960	5080	5080	5080	5080	0
59	20250106	182500	432480960	5080	5080	5080	5080	0
60	20250106	182400	432480960	5080	5080	5080	5080	0
61	20250106	182300	432480960	5080	5080	5080	5080	0
62	20250106	182200	432480960	5080	5080	5080	5080	2269
63	20250106	182100	432480960	5080	5080	5080	5080	0
64	20250106	182000	432480960	5080	5080	5080	5080	0
65	20250106	181900	432480960	5080	5080	5080	5080	0
66	20250106	181800	432480960	5080	5080	5080	5080	0
67	20250106	181700	432480960	5080	5080	5080	5080	0
68	20250106	181600	432480960	5080	5080	5080	5080	0
69	20250106	181500	432480960	5080	5080	5080	5080	0
70	20250106	181400	432480960	5080	5080	5080	5080	0
71	20250106	181300	432480960	5080	5080	5080	5080	0
72	20250106	181200	432480960	5080	5080	5080	5080	0
73	20250106	181100	432480960	5080	5080	5080	5080	0
74	20250106	181000	432480960	5080	5080	5080	5080	0
75	20250106	180900	432480960	5080	5080	5080	5080	0
76	20250106	180800	432480960	5080	5080	5080	5080	0
77	20250106	180700	432480960	5080	5080	5080	5080	0
78	20250106	180600	432480960	5080	5080	5080	5080	0
79	20250106	180500	432480960	5080	5080	5080	5080	0
80	20250106	180400	432480960	5080	5080	5080	5080	0
81	20250106	180300	432480960	5080	5080	5080	5080	0
82	20250106	180200	432480960	5080	5080	5080	5080	0
83	20250106	180100	432480960	5080	5080	5080	5080	0
84	20250106	180000	432480960	5080	5080	5080	5080	0
85	20250106	175900	432480960	5080	5080	5080	5080	0
86	20250106	175800	432480960	5080	5080	5080	5080	0
87	20250106	175700	432480960	5080	5080	5080	5080	0
88	20250106	175600	432480960	5080	5080	5080	5080	0
89	20250106	175500	432480960	5080	5080	5080	5080	0
90	20250106	175400	432480960	5080	5080	5080	5080	0
91	20250106	175300	432480960	5080	5080	5080	5080	0
92	20250106	175200	432480960	5080	5080	5080	5080	2269
93	20250106	175100	432480960	5080	5080	5080	5080	0
94	20250106	175000	432480960	5080	5080	5080	5080	0
95	20250106	174900	432480960	5080	5080	5080	5080	0
96	20250106	174800	432480960	5080	5080	5080	5080	0
97	20250106	174700	432480960	5080	5080	5080	5080	0
98	20250106	174600	432480960	5080	5080	5080	5080	0
99	20250106	174500	432480960	5080	5080	5080	5080	0
100	20250106	174400	432480960	5080	5080	5080	5080	0
101	20250106	174300	432480960	5080	5080	5080	5080	0
102	20250106	174200	432480960	5080	5080	5080	5080	0
103	20250106	174100	432480960	5080	5080	5080	5080	0
104	20250106	174000	432480960	5080	5080	5080	5080	0
105	20250106	173900	432480960	5080	5080	5080	5080	0
106	20250106	173800	432480960	5080	5080	5080	5080	0
107	20250106	173700	432480960	5080	5080	5080	5080	0
108	20250106	173600	432480960	5080	5080	5080	5080	0
109	20250106	173500	432480960	5080	5080	5080	5080	0
110	20250106	173400	432480960	5080	5080	5080	5080	0
111	20250106	173300	432480960	5080	5080	5080	5080	0
112	20250106	173200	432480960	5080	5080	5080	5080	0
113	20250106	173100	432480960	5080	5080	5080	5080	0
114	20250106	173000	432480960	5080	5080	5080	5080	0
115	20250106	172900	432480960	5080	5080	5080	5080	0
116	20250106	172800	432480960	5080	5080	5080	5080	0
117	20250106	172700	432480960	5080	5080	5080	5080	0
118	20250106	172600	432480960	5080	5080	5080	5080	0
119	20250106	172500	432480960	5080	5080	5080	5080	0
120	20250106	172400	432480960	5080	5080	5080	5080	0
121	20250106	172300	432480960	5080	5080	5080	5080	0
122	20250106	172200	432480960	5080	5080	5080	5080	2269
123	20250106	172100	432480960	5080	5080	5080	5080	0
124	20250106	172000	432480960	5080	5080	5080	5080	0
125	20250106	171900	432480960	5080	5080	5080	5080	0
126	20250106	171800	432480960	5080	5080	5080	5080	0
127	20250106	171700	432480960	5080	5080	5080	5080	0
128	20250106	171600	432480960	5080	5080	5080	5080	0
129	20250106	171500	432480960	5080	5080	5080	5080	0
130	20250106	171400	432480960	5080	5080	5080	5080	0
131	20250106	171300	432480960	5080	5080	5080	5080	0
132	20250106	171200	432480960	5080	5080	5080	5080	0
133	20250106	171100	432480960	5080	5080	5080	5080	0
134	20250106	171000	432480960	5080	5080	5080	5080	0
135	20250106	170900	432480960	5080	5080	5080	5080	0
136	20250106	170800	432480960	5080	5080	5080	5080	0
137	20250106	170700	432480960	5080	5080	5080	5080	0
138	20250106	170600	432480960	5080	5080	5080	5080	0
139	20250106	170500	432480960	5080	5080	5080	5080	0
140	20250106	170400	432480960	5080	5080	5080	5080	0
141	20250106	170300	432480960	5080	5080	5080	5080	0
142	20250106	170200	432480960	5080	5080	5080	5080	0
143	20250106	170100	432480960	5080	5080	5080	5080	0
144	20250106	170000	432480960	5080	5080	5080	5080	0
145	20250106	165900	432480960	5080	5080	5080	5080	0
146	20250106	165800	432480960	5080	5080	5080	5080	0
147	20250106	165700	432480960	5080	5080	5080	5080	0
148	20250106	165600	432480960	5080	5080	5080	5080	0
149	20250106	165500	432480960	5080	5080	5080	5080	0
150	20250106	165400	432480960	5080	5080	5080	5080	0
151	20250106	165300	432480960	5080	5080	5080	5080	0
152	20250106	165200	432480960	5080	5080	5080	5080	2269
153	20250106	165100	432480960	5080	5080	5080	5080	0
154	20250106	165000	432480960	5080	5080	5080	5080	0
155	20250106	164900	432480960	5080	5080	5080	5080	0
156	20250106	164800	432480960	5080	5080	5080	5080	0
157	20250106	164700	432480960	5080	5080	5080	5080	0
158	20250106	164600	432480960	5080	5080	5080	5080	0
159	20250106	164500	432480960	5080	5080	5080	5080	0
160	20250106	164400	432480960	5080	5080	5080	5080	0
161	20250106	164300	432480960	5080	5080	5080	5080	0
162	20250106	164200	432480960	5080	5080	5080	5080	0
163	20250106	164100	432480960	5080	5080	5080	5080	0
164	20250106	164000	432480960	5080	5080	5080	5080	0
165	20250106	163900	432480960	5080	5080	5080	5080	0
166	20250106	163800	432480960	5080	5080	5080	5080	0
167	20250106	163700	432480960	5080	5080	5080	5080	0
168	20250106	163600	432480960	5080	5080	5080	5080	0
169	20250106	163500	432480960	5080	5080	5080	5080	0
170	20250106	163400	432480960	5080	5080	5080	5080	0
171	20250106	163300	432480960	5080	5080	5080	5080	0
172	20250106	163200	432480960	5080	5080	5080	5080	0
173	20250106	163100	432480960	5080	5080	5080	5080	0
174	20250106	163000	432480960	5080	5080	5080	5080	0
175	20250106	162900	432480960	5080	5080	5080	5080	0
176	20250106	162800	432480960	5080	5080	5080	5080	0
177	20250106	162700	432480960	5080	5080	5080	5080	0
178	20250106	162600	432480960	5080	5080	5080	5080	0
179	20250106	162500	432480960	5080	5080	5080	5080	0
180	20250106	162400	432480960	5080	5080	5080	5080	0
181	20250106	162300	432480960	5080	5080	5080	5080	0
182	20250106	162200	432480960	5080	5080	5080	5080	2269
183	20250106	162100	432480960	5080	5080	5080	5080	0
184	20250106	162000	432480960	5080	5080	5080	5080	0
185	20250106	161900	432480960	5080	5080	5080	5080	0
186	20250106	161800	432480960	5080	5080	5080	5080	0
187	20250106	161700	432480960	5080	5080	5080	5080	0
188	20250106	161600	432480960	5080	5080	5080	5080	0
189	20250106	161500	432480960	5080	5080	5080	5080	0
190	20250106	161400	432480960	5080	5080	5080	5080	0
191	20250106	161300	432480960	5080	5080	5080	5080	0
192	20250106	161200	432480960	5080	5080	5080	5080	0
193	20250106	161100	432480960	5080	5080	5080	5080	0
194	20250106	161000	432480960	5080	5080	5080	5080	0
195	20250106	160900	432480960	5080	5080	5080	5080	0
196	20250106	160800	432480960	5080	5080	5080	5080	0
197	20250106	160700	432480960	5080	5080	5080	5080	0
198	20250106	160600	432480960	5080	5080	5080	5080	0
199	20250106	160500	432480960	5080	5080	5080	5080	0
200	20250106	160400	432480960	5080	5080	5080	5080	0
201	20250106	160300	432480960	5080	5080	5080	5080	0
202	20250106	160200	432480960	5080	5080	5080	5080	0
203	20250106	160100	432480960	5080	5080	5080	5080	0
204	20250106	160000	432480960	5080	5080	5080	5080	0
205	20250106	155900	432480960	5080	5080	5080	5080	0
206	20250106	155800	432480960	5080	5080	5080	5080	0
207	20250106	155700	432480960	5080	5080	5080	5080	0
208	20250106	155600	432480960	5080	5080	5080	5080	0
209	20250106	155500	432480960	5080	5080	5080	5080	0
210	20250106	155400	432480960	5080	5080	5080	5080	0
211	20250106	155300	432480960	5080	5080	5080	5080	0
212	20250106	155200	432480960	5080	5080	5080	5080	2269
213	20250106	155100	432480960	5080	5080	5080	5080	0
214	20250106	155000	432480960	5080	5080	5080	5080	0
215	20250106	154900	432480960	5080	5080	5080	5080	0
216	20250106	154800	432480960	5080	5080	5080	5080	0
217	20250106	154700	432480960	5080	5080	5080	5080	0
218	20250106	154600	432480960	5080	5080	5080	5080	0
219	20250106	154500	432480960	5080	5080	5080	5080	0
220	20250106	154400	432480960	5080	5080	5080	5080	0
221	20250106	154300	432480960	5080	5080	5080	5080	0
222	20250106	154200	432480960	5080	5080	5080	5080	0
223	20250106	154100	432480960	5080	5080	5080	5080	0
224	20250106	154000	432480960	5080	5080	5080	5080	0
225	20250106	153900	432480960	5080	5080	5080	5080	0
226	20250106	153800	432480960	5080	5080	5080	5080	0
227	20250106	153700	432480960	5080	5080	5080	5080	0
228	20250106	153600	432480960	5080	5080	5080	5080	0
229	20250106	153500	432480960	5080	5080	5080	5080	0
230	20250106	153400	432480960	5080	5080	5080	5080	0
231	20250106	153300	432480960	5080	5080	5080	5080	0
232	20250106	153200	432480960	5080	5080	5080	5080	0
233	20250106	153100	432480960	5080	5080	5080	5080	0
234	20250106	153000	432480960	5080	5080	5080	5080	2269
235	20250106	152900	420954440	5090	5090	5090	5090	0
236	20250106	152800	420954440	5090	5090	5090	5090	0
237	20250106	152700	420954440	5090	5090	5090	5090	0
238	20250106	152600	420954440	5090	5090	5090	5090	0
239	20250106	152500	420954440	5090	5090	5090	5090	0
240	20250106	152400	420954440	5090	5090	5090	5090	0
241	20250106	152300	420954440	5090	5090	5090	5090	0
242	20250106	152200	420954440	5090	5090	5090	5090	0
243	20250106	152100	420954440	5090	5090	5090	5090	0
244	20250106	152000	420954440	5090	5090	5090	5090	0
245	20250106	151900	420954440	5090	5100	5100	5090	125
246	20250106	151800	420317190	5100	5100	5100	5100	130
247	20250106	151700	419654190	5100	5100	5100	5100	0
248	20250106	151600	419654190	5100	5100	5100	5100	253
249	20250106	151500	418363890	5080	5080	5080	5080	0
250	20250106	151400	418363890	5080	5080	5080	5080	0
251	20250106	151300	418363890	5080	5090	5090	5080	420
252	20250106	151200	416226230	5100	5100	5100	5100	10
253	20250106	151100	416175230	5100	5100	5100	5100	0
254	20250106	151000	416175230	5100	5090	5100	5090	644
255	20250106	150900	412895830	5100	5090	5100	5090	3
256	20250106	150800	412880540	5090	5100	5100	5090	117
257	20250106	150700	412284120	5100	5110	5110	5100	358
258	20250106	150600	410456850	5100	5100	5100	5100	0
259	20250106	150500	410456850	5100	5100	5100	5100	622
260	20250106	150400	407284650	5090	5090	5090	5090	0
261	20250106	150300	407284650	5090	5090	5090	5090	0
262	20250106	150200	407284650	5090	5090	5090	5090	2
263	20250106	150100	407274470	5090	5090	5090	5090	7
264	20250106	150000	407238840	5090	5090	5090	5090	0
265	20250106	145900	407238840	5090	5080	5090	5080	36
266	20250106	145800	407055710	5090	5090	5090	5090	0
267	20250106	145700	407055710	5090	5090	5100	5090	298
268	20250106	145600	405536900	5100	5100	5100	5100	3
269	20250106	145500	405521600	5090	5090	5090	5090	0
270	20250106	145400	405521600	5090	5090	5090	5090	140
271	20250106	145300	404809000	5090	5090	5090	5090	99
272	20250106	145200	404305090	5090	5100	5100	5090	4
273	20250106	145100	404284700	5100	5100	5100	5100	0
274	20250106	145000	404284700	5100	5100	5100	5100	0
275	20250106	144900	404284700	5100	5100	5100	5100	0
276	20250106	144800	404284700	5100	5100	5100	5100	1
277	20250106	144700	404279600	5090	5090	5090	5090	558
278	20250106	144600	401439380	5100	5100	5100	5100	0
279	20250106	144500	401439380	5100	5100	5100	5100	0
280	20250106	144400	401439380	5100	5100	5100	5100	309
281	20250106	144300	399863480	5090	5090	5090	5090	0
282	20250106	144200	399863480	5090	5090	5090	5090	0
283	20250106	144100	399863480	5090	5090	5090	5090	476
284	20250106	144000	397440640	5090	5090	5090	5090	20
285	20250106	143900	397338840	5090	5090	5090	5090	5
286	20250106	143800	397313390	5090	5090	5090	5090	25
287	20250106	143700	397186140	5090	5090	5090	5090	344
288	20250106	143600	395435180	5090	5090	5090	5090	0
289	20250106	143500	395435180	5090	5090	5090	5090	25
290	20250106	143400	395307930	5080	5080	5080	5080	0
291	20250106	143300	395307930	5080	5080	5080	5080	582
292	20250106	143200	392351370	5090	5090	5100	5090	1415
293	20250106	143100	385145980	5100	5090	5100	5090	107
294	20250106	143000	384600760	5100	5090	5100	5090	3948
295	20250106	142900	364485310	5080	5080	5080	5080	75
296	20250106	142800	364104310	5080	5080	5080	5080	10
297	20250106	142700	364053510	5090	5090	5090	5090	480
298	20250106	142600	361610310	5090	5070	5090	5070	1700
299	20250106	142500	352973460	5070	5070	5070	5070	0
300	20250106	142400	352973460	5070	5070	5070	5070	0
301	20250106	142300	352973460	5070	5070	5070	5070	0
302	20250106	142200	352973460	5070	5070	5070	5070	0
303	20250106	142100	352973460	5070	5070	5070	5070	0
304	20250106	142000	352973460	5070	5070	5070	5070	2894
305	20250106	141900	338300880	5070	5070	5070	5070	110
306	20250106	141800	337743180	5060	5060	5060	5060	0
307	20250106	141700	337743180	5060	5060	5060	5060	0
308	20250106	141600	337743180	5060	5060	5060	5060	0
309	20250106	141500	337743180	5060	5060	5060	5060	100
310	20250106	141400	337237180	5060	5060	5060	5060	0
311	20250106	141300	337237180	5060	5060	5060	5060	0
312	20250106	141200	337237180	5060	5060	5060	5060	0
313	20250106	141100	337237180	5060	5060	5060	5060	5
314	20250106	141000	337211880	5060	5060	5060	5060	0
315	20250106	140900	337211880	5060	5060	5060	5060	0
316	20250106	140800	337211880	5060	5060	5060	5060	0
317	20250106	140700	337211880	5060	5060	5060	5060	50
318	20250106	140600	336958880	5060	5060	5060	5060	0
319	20250106	140500	336958880	5060	5060	5060	5060	29
320	20250106	140400	336812140	5070	5070	5070	5070	0
321	20250106	140300	336812140	5070	5070	5070	5070	0
322	20250106	140200	336812140	5070	5070	5070	5070	0
323	20250106	140100	336812140	5070	5070	5070	5070	300
324	20250106	140000	335291140	5070	5070	5070	5070	0
325	20250106	135900	335291140	5070	5070	5070	5070	6
326	20250106	135800	335260720	5060	5060	5060	5060	0
327	20250106	135700	335260720	5060	5060	5060	5060	195
328	20250106	135600	334274020	5060	5060	5060	5060	0
329	20250106	135500	334274020	5060	5060	5060	5060	0
330	20250106	135400	334274020	5060	5060	5060	5060	6
331	20250106	135300	334243660	5070	5070	5070	5070	0
332	20250106	135200	334243660	5070	5070	5070	5070	0
333	20250106	135100	334243660	5070	5070	5070	5070	40
334	20250106	135000	334040860	5070	5070	5070	5070	0
335	20250106	134900	334040860	5070	5070	5070	5070	18
336	20250106	134800	333949600	5070	5070	5070	5070	0
337	20250106	134700	333949600	5070	5070	5070	5070	0
338	20250106	134600	333949600	5070	5070	5070	5070	1
339	20250106	134500	333944530	5070	5070	5070	5070	5
340	20250106	134400	333919180	5070	5070	5070	5070	0
341	20250106	134300	333919180	5070	5070	5070	5070	0
342	20250106	134200	333919180	5070	5070	5070	5070	0
343	20250106	134100	333919180	5070	5070	5070	5070	0
344	20250106	134000	333919180	5070	5070	5070	5070	50
345	20250106	133900	333665680	5070	5070	5070	5070	0
346	20250106	133800	333665680	5070	5070	5070	5070	150
347	20250106	133700	332905180	5060	5060	5060	5060	3
348	20250106	133600	332890000	5060	5060	5060	5060	22
349	20250106	133500	332778680	5060	5060	5060	5060	0
350	20250106	133400	332778680	5060	5060	5060	5060	100
351	20250106	133300	332272680	5060	5060	5060	5060	350
352	20250106	133200	330501680	5060	5070	5070	5060	716
353	20250106	133100	326878220	5060	5060	5060	5060	384
354	20250106	133000	324935180	5060	5060	5060	5060	600
355	20250106	132900	321899180	5070	5070	5070	5070	50
356	20250106	132800	321645680	5070	5070	5070	5070	0
357	20250106	132700	321645680	5070	5070	5070	5070	166
358	20250106	132600	320804060	5070	5080	5080	5070	53
359	20250106	132500	320535340	5070	5070	5070	5070	46
360	20250106	132400	320302120	5070	5060	5070	5060	75
361	20250106	132300	319922370	5060	5060	5060	5060	774
362	20250106	132200	316005930	5070	5070	5070	5070	39
363	20250106	132100	315808200	5060	5070	5070	5060	150
364	20250106	132000	315048700	5070	5070	5070	5070	0
365	20250106	131900	315048700	5070	5070	5070	5070	0
366	20250106	131800	315048700	5070	5070	5070	5070	0
367	20250106	131700	315048700	5070	5070	5070	5070	0
368	20250106	131600	315048700	5070	5070	5070	5070	501
369	20250106	131500	312508630	5070	5070	5070	5070	1717
370	20250106	131400	303803440	5080	5080	5080	5080	10
371	20250106	131300	303752640	5070	5070	5070	5070	0
372	20250106	131200	303752640	5070	5070	5070	5060	437
373	20250106	131100	301540550	5070	5070	5070	5070	2304
374	20250106	131000	289859270	5070	5070	5070	5070	0
375	20250106	130900	289859270	5070	5070	5070	5070	0
376	20250106	130800	289859270	5070	5070	5070	5070	11
377	20250106	130700	289803500	5070	5070	5070	5070	0
378	20250106	130600	289803500	5070	5070	5070	5070	42
379	20250106	130500	289590560	5070	5070	5070	5070	2
380	20250106	130400	289580420	5070	5070	5070	5070	115
381	20250106	130300	288997370	5070	5070	5070	5070	0
382	20250106	130200	288997370	5070	5070	5070	5060	45
383	20250106	130100	288769360	5060	5060	5060	5060	0
384	20250106	130000	288769360	5060	5060	5060	5060	0
385	20250106	125900	288769360	5060	5060	5060	5060	0
386	20250106	125800	288769360	5060	5060	5060	5060	0
387	20250106	125700	288769360	5060	5060	5060	5060	0
388	20250106	125600	288769360	5060	5060	5060	5060	0
389	20250106	125500	288769360	5060	5060	5060	5060	50
390	20250106	125400	288516360	5060	5060	5060	5060	30
391	20250106	125300	288364560	5070	5070	5070	5070	20
392	20250106	125200	288263160	5060	5060	5060	5060	0
393	20250106	125100	288263160	5060	5060	5060	5060	5
394	20250106	125000	288237860	5060	5060	5060	5060	0
395	20250106	124900	288237860	5060	5060	5060	5060	2
396	20250106	124800	288227740	5060	5060	5060	5060	0
397	20250106	124700	288227740	5060	5060	5060	5060	0
398	20250106	124600	288227740	5060	5060	5060	5060	0
399	20250106	124500	288227740	5060	5060	5060	5060	0
400	20250106	124400	288227740	5060	5060	5060	5060	46
401	20250106	124300	287994980	5060	5060	5060	5060	0
402	20250106	124200	287994980	5060	5060	5060	5060	0
403	20250106	124100	287994980	5060	5060	5060	5060	37
404	20250106	124000	287807760	5060	5060	5060	5060	47
405	20250106	123900	287569940	5060	5060	5060	5060	2
406	20250106	123800	287559820	5060	5060	5060	5060	0
407	20250106	123700	287559820	5060	5060	5060	5060	504
408	20250106	123600	285009580	5060	5060	5060	5060	37
409	20250106	123500	284822360	5060	5050	5060	5050	111
410	20250106	123400	284261700	5060	5060	5060	5060	0
411	20250106	123300	284261700	5060	5060	5060	5050	545
412	20250106	123200	281504020	5060	5060	5060	5060	24
413	20250106	123100	281382580	5060	5060	5060	5060	193
414	20250106	123000	280406000	5060	5060	5060	5060	144
415	20250106	122900	279677360	5060	5060	5070	5060	95
416	20250106	122800	279196610	5060	5060	5060	5060	32
417	20250106	122700	279034690	5060	5060	5060	5060	40
418	20250106	122600	278832290	5060	5060	5070	5060	87
419	20250106	122500	278391570	5060	5060	5060	5060	18
420	20250106	122400	278300490	5060	5060	5070	5060	1012
421	20250106	122300	273179720	5060	5060	5060	5060	3000
422	20250106	122200	257999720	5060	5060	5060	5060	351
423	20250106	122100	256223660	5060	5060	5060	5060	649
424	20250106	122000	252939720	5060	5060	5060	5060	0
425	20250106	121900	252939720	5060	5060	5060	5060	0
426	20250106	121800	252939720	5060	5060	5060	5060	29
427	20250106	121700	252792980	5070	5070	5070	5070	0
428	20250106	121600	252792980	5070	5070	5070	5070	512
429	20250106	121500	250197140	5060	5060	5060	5060	222
430	20250106	121400	249073820	5070	5070	5070	5070	0
431	20250106	121300	249073820	5070	5070	5070	5070	2
432	20250106	121200	249063680	5070	5070	5070	5070	20
433	20250106	121100	248962280	5070	5070	5070	5070	5
434	20250106	121000	248936930	5070	5070	5070	5070	0
435	20250106	120900	248936930	5070	5070	5070	5070	10
436	20250106	120800	248886230	5070	5070	5070	5070	150
437	20250106	120700	248125730	5070	5070	5070	5070	0
438	20250106	120600	248125730	5070	5070	5070	5070	0
439	20250106	120500	248125730	5070	5070	5070	5070	50
440	20250106	120400	247872230	5060	5060	5060	5060	0
441	20250106	120300	247872230	5060	5060	5060	5060	0
442	20250106	120200	247872230	5060	5060	5060	5060	50
443	20250106	120100	247619230	5070	5070	5070	5070	28
444	20250106	120000	247477270	5070	5070	5070	5070	2
445	20250106	115900	247467130	5070	5070	5070	5070	0
446	20250106	115800	247467130	5070	5070	5070	5070	0
447	20250106	115700	247467130	5070	5070	5070	5070	3
448	20250106	115600	247451920	5070	5070	5070	5070	50
449	20250106	115500	247198420	5060	5060	5060	5060	10
450	20250106	115400	247147820	5060	5060	5060	5060	50
451	20250106	115300	246894820	5070	5060	5070	5060	30
452	20250106	115200	246743010	5070	5060	5070	5060	358
453	20250106	115100	244928030	5070	5070	5070	5070	20
454	20250106	115000	244826630	5070	5070	5070	5070	0
455	20250106	114900	244826630	5070	5070	5070	5070	22
456	20250106	114800	244715090	5070	5070	5070	5070	2
457	20250106	114700	244704950	5070	5070	5070	5070	0
458	20250106	114600	244704950	5070	5070	5070	5070	0
459	20250106	114500	244704950	5070	5070	5070	5070	0
460	20250106	114400	244704950	5070	5070	5070	5070	37
461	20250106	114300	244517360	5060	5060	5060	5060	0
462	20250106	114200	244517360	5060	5060	5060	5060	0
463	20250106	114100	244517360	5060	5060	5060	5060	20
464	20250106	114000	244416160	5070	5070	5070	5070	0
465	20250106	113900	244416160	5070	5070	5070	5070	0
466	20250106	113800	244416160	5070	5080	5080	5070	15
467	20250106	113700	244340010	5080	5080	5080	5080	100
468	20250106	113600	243832010	5070	5070	5070	5070	0
469	20250106	113500	243832010	5070	5070	5070	5070	500
470	20250106	113400	241297010	5080	5080	5080	5080	0
471	20250106	113300	241297010	5080	5080	5080	5080	1
472	20250106	113200	241291930	5070	5070	5070	5070	1287
473	20250106	113100	234766840	5070	5080	5080	5070	771
474	20250106	113000	230857860	5070	5080	5080	5070	1264
475	20250106	112900	224438740	5070	5070	5070	5070	200
476	20250106	112800	223424740	5080	5080	5080	5080	144
477	20250106	112700	222693220	5080	5080	5080	5080	346
478	20250106	112600	220935540	5080	5080	5080	5080	25
479	20250106	112500	220808540	5080	5080	5080	5080	1
480	20250106	112400	220803460	5080	5080	5080	5080	510
481	20250106	112300	218212660	5090	5090	5090	5090	0
482	20250106	112200	218212660	5090	5090	5090	5090	0
483	20250106	112100	218212660	5090	5090	5090	5090	0
484	20250106	112000	218212660	5090	5090	5090	5090	0
485	20250106	111900	218212660	5090	5090	5090	5090	100
486	20250106	111800	217703660	5090	5090	5090	5090	78
487	20250106	111700	217306640	5090	5090	5090	5090	50
488	20250106	111600	217052140	5090	5090	5090	5090	0
489	20250106	111500	217052140	5090	5080	5090	5070	1276
490	20250106	111400	210570360	5080	5080	5080	5080	186
491	20250106	111300	209625480	5080	5080	5080	5080	194
492	20250106	111200	208639960	5090	5080	5090	5080	1900
493	20250106	111100	198987050	5080	5070	5080	5070	438
494	20250106	111000	196765950	5080	5080	5080	5080	15
495	20250106	110900	196689750	5080	5070	5080	5070	131
496	20250106	110800	196025520	5080	5080	5080	5080	0
497	20250106	110700	196025520	5080	5070	5080	5070	115
498	20250106	110600	195441330	5080	5070	5080	5070	104
499	20250106	110500	194914000	5080	5080	5080	5080	0
500	20250106	110400	194914000	5080	5070	5080	5070	2191
501	20250106	110300	183802960	5070	5070	5070	5070	2
502	20250106	110200	183792820	5070	5070	5070	5070	1170
503	20250106	110100	177860920	5070	5070	5070	5070	0
504	20250106	110000	177860920	5070	5070	5070	5070	1381
505	20250106	105900	170859250	5060	5060	5060	5060	1
506	20250106	105800	170854190	5060	5060	5060	5060	70
507	20250106	105700	170499990	5060	5060	5060	5060	0
508	20250106	105600	170499990	5060	5060	5060	5060	50
509	20250106	105500	170246990	5060	5060	5060	5060	0
510	20250106	105400	170246990	5060	5060	5060	5060	7
511	20250106	105300	170211570	5060	5060	5060	5060	13
512	20250106	105200	170145790	5060	5060	5060	5060	2
513	20250106	105100	170135670	5060	5060	5060	5060	0
514	20250106	105000	170135670	5060	5060	5060	5060	0
515	20250106	104900	170135670	5060	5060	5060	5060	374
516	20250106	104800	168243230	5060	5050	5060	5050	1650
517	20250106	104700	159909730	5050	5050	5050	5050	7
518	20250106	104600	159874380	5050	5050	5050	5050	4
519	20250106	104500	159854180	5060	5060	5060	5060	53
520	20250106	104400	159586000	5050	5050	5050	5050	342
521	20250106	104300	157858900	5040	5040	5040	5040	0
522	20250106	104200	157858900	5040	5040	5040	5040	0
523	20250106	104100	157858900	5040	5040	5040	5040	0
524	20250106	104000	157858900	5040	5040	5040	5040	50
525	20250106	103900	157606900	5040	5040	5040	5040	0
526	20250106	103800	157606900	5040	5040	5040	5040	0
527	20250106	103700	157606900	5040	5040	5040	5040	210
528	20250106	103600	156548500	5050	5050	5050	5050	2
529	20250106	103500	156538400	5050	5050	5050	5050	198
530	20250106	103400	155538500	5050	5050	5050	5050	0
531	20250106	103300	155538500	5050	5050	5050	5050	0
532	20250106	103200	155538500	5050	5040	5050	5040	131
533	20250106	103100	154878250	5050	5040	5060	5040	142
534	20250106	103000	154162540	5050	5050	5050	5050	500
535	20250106	102900	151637540	5040	5050	5050	5040	3
536	20250106	102800	151622410	5030	5030	5030	5030	0
537	20250106	102700	151622410	5030	5030	5030	5030	0
538	20250106	102600	151622410	5030	5030	5030	5030	0
539	20250106	102500	151622410	5030	5030	5030	5030	0
540	20250106	102400	151622410	5030	5030	5030	5030	0
541	20250106	102300	151622410	5030	5040	5040	5030	500
542	20250106	102200	149106480	5050	5050	5050	5050	0
543	20250106	102100	149106480	5050	5050	5050	5050	48
544	20250106	102000	148864080	5040	5040	5040	5040	26
545	20250106	101900	148733040	5050	5050	5050	5050	30
546	20250106	101800	148581540	5040	5040	5040	5040	197
547	20250106	101700	147588660	5050	5050	5050	5050	0
548	20250106	101600	147588660	5050	5050	5050	5050	10
549	20250106	101500	147538160	5050	5050	5050	5050	0
550	20250106	101400	147538160	5050	5050	5050	5050	0
551	20250106	101300	147538160	5050	5050	5050	5050	3
552	20250106	101200	147523010	5050	5050	5050	5050	2
553	20250106	101100	147512910	5050	5050	5050	5050	1
554	20250106	101000	147507860	5040	5040	5040	5040	0
555	20250106	100900	147507860	5040	5040	5040	5040	29
556	20250106	100800	147361700	5050	5050	5050	5050	0
557	20250106	100700	147361700	5050	5050	5050	5050	0
558	20250106	100600	147361700	5050	5050	5050	5050	0
559	20250106	100500	147361700	5050	5040	5050	5040	52
560	20250106	100400	147099610	5040	5040	5040	5040	580
561	20250106	100300	144176410	5050	5050	5050	5050	1
562	20250106	100200	144171360	5050	5060	5060	5050	2
563	20250106	100100	144161250	5030	5050	5050	5030	2000
564	20250106	100000	134096780	5060	5060	5060	5060	1
565	20250106	095900	134091720	5050	5050	5050	5050	0
566	20250106	095800	134091720	5050	5050	5050	5050	505
567	20250106	095700	131541470	5060	5060	5060	5060	0
568	20250106	095600	131541470	5060	5060	5060	5060	60
569	20250106	095500	131237870	5060	5050	5060	5050	129
570	20250106	095400	130585420	5060	5060	5060	5060	2
571	20250106	095300	130575300	5050	5050	5050	5050	50
572	20250106	095200	130322800	5070	5070	5070	5070	7
573	20250106	095100	130287310	5070	5070	5070	5070	60
574	20250106	095000	129983110	5070	5070	5070	5070	0
575	20250106	094900	129983110	5070	5070	5070	5070	31
576	20250106	094800	129825940	5070	5070	5070	5070	13
577	20250106	094700	129760030	5060	5060	5060	5060	0
578	20250106	094600	129760030	5060	5060	5060	5060	0
579	20250106	094500	129760030	5060	5050	5060	5050	1956
580	20250106	094400	119863850	5050	5050	5050	5050	0
581	20250106	094300	119863850	5050	5050	5050	5050	0
582	20250106	094200	119863850	5050	5050	5050	5050	0
583	20250106	094100	119863850	5050	5050	5050	5050	0
584	20250106	094000	119863850	5050	5050	5050	5050	1000
585	20250106	093900	114813850	5050	5050	5050	5050	200
586	20250106	093800	113803850	5050	5050	5050	5050	0
587	20250106	093700	113803850	5050	5050	5050	5050	0
588	20250106	093600	113803850	5050	5050	5050	5050	1207
589	20250106	093500	107708500	5060	5060	5060	5060	136
590	20250106	093400	107020340	5060	5060	5060	5060	411
591	20250106	093300	104940680	5060	5060	5070	5060	33
592	20250106	093200	104773600	5070	5070	5070	5070	9
593	20250106	093100	104727970	5060	5060	5060	5060	528
594	20250106	093000	102056290	5060	5060	5060	5060	1055
595	20250106	092900	96717990	5070	5070	5070	5070	33
596	20250106	092800	96550680	5070	5070	5070	5070	10
597	20250106	092700	96499980	5070	5070	5070	5070	120
598	20250106	092600	95891580	5070	5060	5070	5060	2050
599	20250106	092500	85508580	5060	5060	5060	5060	1288
600	20250106	092400	78991300	5050	5050	5050	5050	0
601	20250106	092300	78991300	5050	5040	5050	5040	1215
602	20250106	092200	72860340	5040	5040	5040	5040	0
603	20250106	092100	72860340	5040	5050	5050	5040	695
604	20250106	092000	69357360	5040	5040	5040	5040	158
605	20250106	091900	68561040	5040	5050	5050	5040	1210
606	20250106	091800	62457540	5050	5050	5050	5050	50
607	20250106	091700	62205040	5050	5050	5050	5050	500
608	20250106	091600	59680040	5050	5050	5050	5050	1110
609	20250106	091500	54074540	5040	5040	5040	5040	50
610	20250106	091400	53822540	5040	5040	5040	5040	25
611	20250106	091300	53696540	5050	5050	5050	5050	116
612	20250106	091200	53110740	5050	5050	5050	5050	1
613	20250106	091100	53105690	5050	5040	5050	5010	2002
614	20250106	091000	43054920	5050	5050	5050	5050	50
615	20250106	090900	42802420	5060	5050	5060	5050	51
616	20250106	090800	42544860	5050	5030	5060	5020	604
617	20250106	090700	39500380	5050	5050	5050	5050	26
618	20250106	090600	39369080	5050	5030	5050	5020	700
619	20250106	090500	35839580	5050	5030	5050	5030	519
620	20250106	090400	33228810	5030	5030	5030	5030	176
621	20250106	090300	32343530	5040	5050	5050	5040	102
622	20250106	090200	31828440	5050	5040	5060	5040	964
623	20250106	090100	26954930	5040	5040	5040	5040	101
624	20250106	090000	26445890	5010	5010	5020	5010	4985