KissMeData/327260/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	211600	267704060	5670	5670	5670	5670	3075
3	20250117	211500	267704060	5670	5670	5670	5670	0
4	20250117	211400	267704060	5670	5670	5670	5670	0
5	20250117	211300	267704060	5670	5670	5670	5670	0
6	20250117	211200	267704060	5670	5670	5670	5670	0
7	20250117	211100	267704060	5670	5670	5670	5670	0
8	20250117	211000	267704060	5670	5670	5670	5670	0
9	20250117	210900	267704060	5670	5670	5670	5670	0
10	20250117	210800	267704060	5670	5670	5670	5670	0
11	20250117	210700	267704060	5670	5670	5670	5670	0
12	20250117	210600	267704060	5670	5670	5670	5670	0
13	20250117	210500	267704060	5670	5670	5670	5670	0
14	20250117	210400	267704060	5670	5670	5670	5670	0
15	20250117	210300	267704060	5670	5670	5670	5670	0
16	20250117	210200	267704060	5670	5670	5670	5670	0
17	20250117	210100	267704060	5670	5670	5670	5670	0
18	20250117	210000	267704060	5670	5670	5670	5670	0
19	20250117	205900	267704060	5670	5670	5670	5670	0
20	20250117	205800	267704060	5670	5670	5670	5670	0
21	20250117	205700	267704060	5670	5670	5670	5670	0
22	20250117	205600	267704060	5670	5670	5670	5670	0
23	20250117	205500	267704060	5670	5670	5670	5670	0
24	20250117	205400	267704060	5670	5670	5670	5670	0
25	20250117	205300	267704060	5670	5670	5670	5670	0
26	20250117	205200	267704060	5670	5670	5670	5670	0
27	20250117	205100	267704060	5670	5670	5670	5670	0
28	20250117	205000	267704060	5670	5670	5670	5670	0
29	20250117	204900	267704060	5670	5670	5670	5670	0
30	20250117	204800	267704060	5670	5670	5670	5670	0
31	20250117	204700	267704060	5670	5670	5670	5670	0
32	20250117	204600	267704060	5670	5670	5670	5670	3075
33	20250117	204500	267704060	5670	5670	5670	5670	0
34	20250117	204400	267704060	5670	5670	5670	5670	0
35	20250117	204300	267704060	5670	5670	5670	5670	0
36	20250117	204200	267704060	5670	5670	5670	5670	0
37	20250117	204100	267704060	5670	5670	5670	5670	0
38	20250117	204000	267704060	5670	5670	5670	5670	0
39	20250117	203900	267704060	5670	5670	5670	5670	0
40	20250117	203800	267704060	5670	5670	5670	5670	0
41	20250117	203700	267704060	5670	5670	5670	5670	0
42	20250117	203600	267704060	5670	5670	5670	5670	0
43	20250117	203500	267704060	5670	5670	5670	5670	0
44	20250117	203400	267704060	5670	5670	5670	5670	0
45	20250117	203300	267704060	5670	5670	5670	5670	0
46	20250117	203200	267704060	5670	5670	5670	5670	0
47	20250117	203100	267704060	5670	5670	5670	5670	0
48	20250117	203000	267704060	5670	5670	5670	5670	0
49	20250117	202900	267704060	5670	5670	5670	5670	0
50	20250117	202800	267704060	5670	5670	5670	5670	0
51	20250117	202700	267704060	5670	5670	5670	5670	0
52	20250117	202600	267704060	5670	5670	5670	5670	0
53	20250117	202500	267704060	5670	5670	5670	5670	0
54	20250117	202400	267704060	5670	5670	5670	5670	0
55	20250117	202300	267704060	5670	5670	5670	5670	0
56	20250117	202200	267704060	5670	5670	5670	5670	0
57	20250117	202100	267704060	5670	5670	5670	5670	0
58	20250117	202000	267704060	5670	5670	5670	5670	0
59	20250117	201900	267704060	5670	5670	5670	5670	0
60	20250117	201800	267704060	5670	5670	5670	5670	0
61	20250117	201700	267704060	5670	5670	5670	5670	0
62	20250117	201600	267704060	5670	5670	5670	5670	3075
63	20250117	201500	267704060	5670	5670	5670	5670	0
64	20250117	201400	267704060	5670	5670	5670	5670	0
65	20250117	201300	267704060	5670	5670	5670	5670	0
66	20250117	201200	267704060	5670	5670	5670	5670	0
67	20250117	201100	267704060	5670	5670	5670	5670	0
68	20250117	201000	267704060	5670	5670	5670	5670	0
69	20250117	200900	267704060	5670	5670	5670	5670	0
70	20250117	200800	267704060	5670	5670	5670	5670	0
71	20250117	200700	267704060	5670	5670	5670	5670	0
72	20250117	200600	267704060	5670	5670	5670	5670	0
73	20250117	200500	267704060	5670	5670	5670	5670	0
74	20250117	200400	267704060	5670	5670	5670	5670	0
75	20250117	200300	267704060	5670	5670	5670	5670	0
76	20250117	200200	267704060	5670	5670	5670	5670	0
77	20250117	200100	267704060	5670	5670	5670	5670	0
78	20250117	200000	267704060	5670	5670	5670	5670	0
79	20250117	195900	267704060	5670	5670	5670	5670	0
80	20250117	195800	267704060	5670	5670	5670	5670	0
81	20250117	195700	267704060	5670	5670	5670	5670	0
82	20250117	195600	267704060	5670	5670	5670	5670	0
83	20250117	195500	267704060	5670	5670	5670	5670	0
84	20250117	195400	267704060	5670	5670	5670	5670	0
85	20250117	195300	267704060	5670	5670	5670	5670	0
86	20250117	195200	267704060	5670	5670	5670	5670	0
87	20250117	195100	267704060	5670	5670	5670	5670	0
88	20250117	195000	267704060	5670	5670	5670	5670	0
89	20250117	194900	267704060	5670	5670	5670	5670	0
90	20250117	194800	267704060	5670	5670	5670	5670	0
91	20250117	194700	267704060	5670	5670	5670	5670	0
92	20250117	194600	267704060	5670	5670	5670	5670	3075
93	20250117	194500	267704060	5670	5670	5670	5670	0
94	20250117	194400	267704060	5670	5670	5670	5670	0
95	20250117	194300	267704060	5670	5670	5670	5670	0
96	20250117	194200	267704060	5670	5670	5670	5670	0
97	20250117	194100	267704060	5670	5670	5670	5670	0
98	20250117	194000	267704060	5670	5670	5670	5670	0
99	20250117	193900	267704060	5670	5670	5670	5670	0
100	20250117	193800	267704060	5670	5670	5670	5670	0
101	20250117	193700	267704060	5670	5670	5670	5670	0
102	20250117	193600	267704060	5670	5670	5670	5670	0
103	20250117	193500	267704060	5670	5670	5670	5670	0
104	20250117	193400	267704060	5670	5670	5670	5670	0
105	20250117	193300	267704060	5670	5670	5670	5670	0
106	20250117	193200	267704060	5670	5670	5670	5670	0
107	20250117	193100	267704060	5670	5670	5670	5670	0
108	20250117	193000	267704060	5670	5670	5670	5670	0
109	20250117	192900	267704060	5670	5670	5670	5670	0
110	20250117	192800	267704060	5670	5670	5670	5670	0
111	20250117	192700	267704060	5670	5670	5670	5670	0
112	20250117	192600	267704060	5670	5670	5670	5670	0
113	20250117	192500	267704060	5670	5670	5670	5670	0
114	20250117	192400	267704060	5670	5670	5670	5670	0
115	20250117	192300	267704060	5670	5670	5670	5670	0
116	20250117	192200	267704060	5670	5670	5670	5670	0
117	20250117	192100	267704060	5670	5670	5670	5670	0
118	20250117	192000	267704060	5670	5670	5670	5670	0
119	20250117	191900	267704060	5670	5670	5670	5670	0
120	20250117	191800	267704060	5670	5670	5670	5670	0
121	20250117	191700	267704060	5670	5670	5670	5670	0
122	20250117	191600	267704060	5670	5670	5670	5670	3075
123	20250117	191500	267704060	5670	5670	5670	5670	0
124	20250117	191400	267704060	5670	5670	5670	5670	0
125	20250117	191300	267704060	5670	5670	5670	5670	0
126	20250117	191200	267704060	5670	5670	5670	5670	0
127	20250117	191100	267704060	5670	5670	5670	5670	0
128	20250117	191000	267704060	5670	5670	5670	5670	0
129	20250117	190900	267704060	5670	5670	5670	5670	0
130	20250117	190800	267704060	5670	5670	5670	5670	0
131	20250117	190700	267704060	5670	5670	5670	5670	0
132	20250117	190600	267704060	5670	5670	5670	5670	0
133	20250117	190500	267704060	5670	5670	5670	5670	0
134	20250117	190400	267704060	5670	5670	5670	5670	0
135	20250117	190300	267704060	5670	5670	5670	5670	0
136	20250117	190200	267704060	5670	5670	5670	5670	0
137	20250117	190100	267704060	5670	5670	5670	5670	0
138	20250117	190000	267704060	5670	5670	5670	5670	0
139	20250117	185900	267704060	5670	5670	5670	5670	0
140	20250117	185800	267704060	5670	5670	5670	5670	0
141	20250117	185700	267704060	5670	5670	5670	5670	0
142	20250117	185600	267704060	5670	5670	5670	5670	0
143	20250117	185500	267704060	5670	5670	5670	5670	0
144	20250117	185400	267704060	5670	5670	5670	5670	0
145	20250117	185300	267704060	5670	5670	5670	5670	0
146	20250117	185200	267704060	5670	5670	5670	5670	0
147	20250117	185100	267704060	5670	5670	5670	5670	0
148	20250117	185000	267704060	5670	5670	5670	5670	0
149	20250117	184900	267704060	5670	5670	5670	5670	0
150	20250117	184800	267704060	5670	5670	5670	5670	0
151	20250117	184700	267704060	5670	5670	5670	5670	0
152	20250117	184600	267704060	5670	5670	5670	5670	3075
153	20250117	184500	267704060	5670	5670	5670	5670	0
154	20250117	184400	267704060	5670	5670	5670	5670	0
155	20250117	184300	267704060	5670	5670	5670	5670	0
156	20250117	184200	267704060	5670	5670	5670	5670	0
157	20250117	184100	267704060	5670	5670	5670	5670	0
158	20250117	184000	267704060	5670	5670	5670	5670	0
159	20250117	183900	267704060	5670	5670	5670	5670	0
160	20250117	183800	267704060	5670	5670	5670	5670	0
161	20250117	183700	267704060	5670	5670	5670	5670	0
162	20250117	183600	267704060	5670	5670	5670	5670	0
163	20250117	183500	267704060	5670	5670	5670	5670	0
164	20250117	183400	267704060	5670	5670	5670	5670	0
165	20250117	183300	267704060	5670	5670	5670	5670	0
166	20250117	183200	267704060	5670	5670	5670	5670	0
167	20250117	183100	267704060	5670	5670	5670	5670	0
168	20250117	183000	267704060	5670	5670	5670	5670	0
169	20250117	182900	267704060	5670	5670	5670	5670	0
170	20250117	182800	267704060	5670	5670	5670	5670	0
171	20250117	182700	267704060	5670	5670	5670	5670	0
172	20250117	182600	267704060	5670	5670	5670	5670	0
173	20250117	182500	267704060	5670	5670	5670	5670	0
174	20250117	182400	267704060	5670	5670	5670	5670	0
175	20250117	182300	267704060	5670	5670	5670	5670	0
176	20250117	182200	267704060	5670	5670	5670	5670	0
177	20250117	182100	267704060	5670	5670	5670	5670	0
178	20250117	182000	267704060	5670	5670	5670	5670	0
179	20250117	181900	267704060	5670	5670	5670	5670	0
180	20250117	181800	267704060	5670	5670	5670	5670	0
181	20250117	181700	267704060	5670	5670	5670	5670	0
182	20250117	181600	267704060	5670	5670	5670	5670	3075
183	20250117	181500	267704060	5670	5670	5670	5670	0
184	20250117	181400	267704060	5670	5670	5670	5670	0
185	20250117	181300	267704060	5670	5670	5670	5670	0
186	20250117	181200	267704060	5670	5670	5670	5670	0
187	20250117	181100	267704060	5670	5670	5670	5670	0
188	20250117	181000	267704060	5670	5670	5670	5670	0
189	20250117	180900	267704060	5670	5670	5670	5670	0
190	20250117	180800	267704060	5670	5670	5670	5670	0
191	20250117	180700	267704060	5670	5670	5670	5670	0
192	20250117	180600	267704060	5670	5670	5670	5670	0
193	20250117	180500	267704060	5670	5670	5670	5670	0
194	20250117	180400	267704060	5670	5670	5670	5670	0
195	20250117	180300	267704060	5670	5670	5670	5670	0
196	20250117	180200	267704060	5670	5670	5670	5670	0
197	20250117	180100	267704060	5670	5670	5670	5670	0
198	20250117	180000	267704060	5670	5670	5670	5670	0
199	20250117	175900	267704060	5670	5670	5670	5670	0
200	20250117	175800	267704060	5670	5670	5670	5670	0
201	20250117	175700	267704060	5670	5670	5670	5670	0
202	20250117	175600	267704060	5670	5670	5670	5670	0
203	20250117	175500	267704060	5670	5670	5670	5670	0
204	20250117	175400	267704060	5670	5670	5670	5670	0
205	20250117	175300	267704060	5670	5670	5670	5670	0
206	20250117	175200	267704060	5670	5670	5670	5670	0
207	20250117	175100	267704060	5670	5670	5670	5670	0
208	20250117	175000	267704060	5670	5670	5670	5670	0
209	20250117	174900	267704060	5670	5670	5670	5670	0
210	20250117	174800	267704060	5670	5670	5670	5670	0
211	20250117	174700	267704060	5670	5670	5670	5670	0
212	20250117	174600	267704060	5670	5670	5670	5670	3075
213	20250117	174500	267704060	5670	5670	5670	5670	0
214	20250117	174400	267704060	5670	5670	5670	5670	0
215	20250117	174300	267704060	5670	5670	5670	5670	0
216	20250117	174200	267704060	5670	5670	5670	5670	0
217	20250117	174100	267704060	5670	5670	5670	5670	0
218	20250117	174000	267704060	5670	5670	5670	5670	0
219	20250117	173900	267704060	5670	5670	5670	5670	0
220	20250117	173800	267704060	5670	5670	5670	5670	0
221	20250117	173700	267704060	5670	5670	5670	5670	0
222	20250117	173600	267704060	5670	5670	5670	5670	0
223	20250117	173500	267704060	5670	5670	5670	5670	0
224	20250117	173400	267704060	5670	5670	5670	5670	0
225	20250117	173300	267704060	5670	5670	5670	5670	0
226	20250117	173200	267704060	5670	5670	5670	5670	0
227	20250117	173100	267704060	5670	5670	5670	5670	0
228	20250117	173000	267704060	5670	5670	5670	5670	0
229	20250117	172900	267704060	5670	5670	5670	5670	0
230	20250117	172800	267704060	5670	5670	5670	5670	0
231	20250117	172700	267704060	5670	5670	5670	5670	0
232	20250117	172600	267704060	5670	5670	5670	5670	0
233	20250117	172500	267704060	5670	5670	5670	5670	0
234	20250117	172400	267704060	5670	5670	5670	5670	0
235	20250117	172300	267704060	5670	5670	5670	5670	0
236	20250117	172200	267704060	5670	5670	5670	5670	0
237	20250117	172100	267704060	5670	5670	5670	5670	0
238	20250117	172000	267704060	5670	5670	5670	5670	0
239	20250117	171900	267704060	5670	5670	5670	5670	0
240	20250117	171800	267704060	5670	5670	5670	5670	0
241	20250117	171700	267704060	5670	5670	5670	5670	0
242	20250117	171600	267704060	5670	5670	5670	5670	3075
243	20250117	171500	267704060	5670	5670	5670	5670	0
244	20250117	171400	267704060	5670	5670	5670	5670	0
245	20250117	171300	267704060	5670	5670	5670	5670	0
246	20250117	171200	267704060	5670	5670	5670	5670	0
247	20250117	171100	267704060	5670	5670	5670	5670	0
248	20250117	171000	267704060	5670	5670	5670	5670	0
249	20250117	170900	267704060	5670	5670	5670	5670	0
250	20250117	170800	267704060	5670	5670	5670	5670	0
251	20250117	170700	267704060	5670	5670	5670	5670	0
252	20250117	170600	267704060	5670	5670	5670	5670	0
253	20250117	170500	267704060	5670	5670	5670	5670	0
254	20250117	170400	267704060	5670	5670	5670	5670	0
255	20250117	170300	267704060	5670	5670	5670	5670	0
256	20250117	170200	267704060	5670	5670	5670	5670	0
257	20250117	170100	267704060	5670	5670	5670	5670	0
258	20250117	170000	267704060	5670	5670	5670	5670	0
259	20250117	165900	267704060	5670	5670	5670	5670	0
260	20250117	165800	267704060	5670	5670	5670	5670	0
261	20250117	165700	267704060	5670	5670	5670	5670	0
262	20250117	165600	267704060	5670	5670	5670	5670	0
263	20250117	165500	267704060	5670	5670	5670	5670	0
264	20250117	165400	267704060	5670	5670	5670	5670	0
265	20250117	165300	267704060	5670	5670	5670	5670	0
266	20250117	165200	267704060	5670	5670	5670	5670	0
267	20250117	165100	267704060	5670	5670	5670	5670	0
268	20250117	165000	267704060	5670	5670	5670	5670	0
269	20250117	164900	267704060	5670	5670	5670	5670	0
270	20250117	164800	267704060	5670	5670	5670	5670	0
271	20250117	164700	267704060	5670	5670	5670	5670	0
272	20250117	164600	267704060	5670	5670	5670	5670	3075
273	20250117	164500	267704060	5670	5670	5670	5670	0
274	20250117	164400	267704060	5670	5670	5670	5670	0
275	20250117	164300	267704060	5670	5670	5670	5670	0
276	20250117	164200	267704060	5670	5670	5670	5670	0
277	20250117	164100	267704060	5670	5670	5670	5670	0
278	20250117	164000	267704060	5670	5670	5670	5670	0
279	20250117	163900	267704060	5670	5670	5670	5670	0
280	20250117	163800	267704060	5670	5670	5670	5670	0
281	20250117	163700	267704060	5670	5670	5670	5670	0
282	20250117	163600	267704060	5670	5670	5670	5670	0
283	20250117	163500	267704060	5670	5670	5670	5670	0
284	20250117	163400	267704060	5670	5670	5670	5670	0
285	20250117	163300	267704060	5670	5670	5670	5670	0
286	20250117	163200	267704060	5670	5670	5670	5670	0
287	20250117	163100	267704060	5670	5670	5670	5670	0
288	20250117	163000	267704060	5670	5670	5670	5670	0
289	20250117	162900	267704060	5670	5670	5670	5670	0
290	20250117	162800	267704060	5670	5670	5670	5670	0
291	20250117	162700	267704060	5670	5670	5670	5670	0
292	20250117	162600	267704060	5670	5670	5670	5670	0
293	20250117	162500	267704060	5670	5670	5670	5670	0
294	20250117	162400	267704060	5670	5670	5670	5670	0
295	20250117	162300	267704060	5670	5670	5670	5670	0
296	20250117	162200	267704060	5670	5670	5670	5670	0
297	20250117	162100	267704060	5670	5670	5670	5670	0
298	20250117	162000	267704060	5670	5670	5670	5670	0
299	20250117	161900	267704060	5670	5670	5670	5670	0
300	20250117	161800	267704060	5670	5670	5670	5670	0
301	20250117	161700	267704060	5670	5670	5670	5670	0
302	20250117	161600	267704060	5670	5670	5670	5670	3075
303	20250117	161500	267704060	5670	5670	5670	5670	0
304	20250117	161400	267704060	5670	5670	5670	5670	0
305	20250117	161300	267704060	5670	5670	5670	5670	0
306	20250117	161200	267704060	5670	5670	5670	5670	0
307	20250117	161100	267704060	5670	5670	5670	5670	0
308	20250117	161000	267704060	5670	5670	5670	5670	0
309	20250117	160900	267704060	5670	5670	5670	5670	0
310	20250117	160800	267704060	5670	5670	5670	5670	0
311	20250117	160700	267704060	5670	5670	5670	5670	0
312	20250117	160600	267704060	5670	5670	5670	5670	0
313	20250117	160500	267704060	5670	5670	5670	5670	0
314	20250117	160400	267704060	5670	5670	5670	5670	0
315	20250117	160300	267704060	5670	5670	5670	5670	0
316	20250117	160200	267704060	5670	5670	5670	5670	0
317	20250117	160100	267704060	5670	5670	5670	5670	0
318	20250117	160000	267704060	5670	5670	5670	5670	0
319	20250117	155900	267704060	5670	5670	5670	5670	0
320	20250117	155800	267704060	5670	5670	5670	5670	0
321	20250117	155700	267704060	5670	5670	5670	5670	0
322	20250117	155600	267704060	5670	5670	5670	5670	0
323	20250117	155500	267704060	5670	5670	5670	5670	0
324	20250117	155400	267704060	5670	5670	5670	5670	0
325	20250117	155300	267704060	5670	5670	5670	5670	0
326	20250117	155200	267704060	5670	5670	5670	5670	0
327	20250117	155100	267704060	5670	5670	5670	5670	0
328	20250117	155000	267704060	5670	5670	5670	5670	0
329	20250117	154900	267704060	5670	5670	5670	5670	0
330	20250117	154800	267704060	5670	5670	5670	5670	0
331	20250117	154700	267704060	5670	5670	5670	5670	0
332	20250117	154600	267704060	5670	5670	5670	5670	3075
333	20250117	154500	267704060	5670	5670	5670	5670	0
334	20250117	154400	267704060	5670	5670	5670	5670	0
335	20250117	154300	267704060	5670	5670	5670	5670	0
336	20250117	154200	267704060	5670	5670	5670	5670	0
337	20250117	154100	267704060	5670	5670	5670	5670	0
338	20250117	154000	267704060	5670	5670	5670	5670	0
339	20250117	153900	267704060	5670	5670	5670	5670	0
340	20250117	153800	267704060	5670	5670	5670	5670	0
341	20250117	153700	267704060	5670	5670	5670	5670	0
342	20250117	153600	267704060	5670	5670	5670	5670	0
343	20250117	153500	267704060	5670	5670	5670	5670	0
344	20250117	153400	267704060	5670	5670	5670	5670	0
345	20250117	153300	267704060	5670	5670	5670	5670	0
346	20250117	153200	267704060	5670	5670	5670	5670	0
347	20250117	153100	267704060	5670	5670	5670	5670	0
348	20250117	153000	267704060	5670	5670	5670	5670	3075
349	20250117	152900	250268810	5690	5690	5690	5690	0
350	20250117	152800	250268810	5690	5690	5690	5690	0
351	20250117	152700	250268810	5690	5690	5690	5690	0
352	20250117	152600	250268810	5690	5690	5690	5690	0
353	20250117	152500	250268810	5690	5690	5690	5690	0
354	20250117	152400	250268810	5690	5690	5690	5690	0
355	20250117	152300	250268810	5690	5690	5690	5690	0
356	20250117	152200	250268810	5690	5690	5690	5690	0
357	20250117	152100	250268810	5690	5690	5690	5690	0
358	20250117	152000	250268810	5690	5690	5690	5690	0
359	20250117	151900	250268810	5690	5700	5700	5690	46
360	20250117	151800	250006690	5690	5690	5690	5690	0
361	20250117	151700	250006690	5690	5690	5690	5690	1
362	20250117	151600	250001000	5700	5700	5700	5700	0
363	20250117	151500	250001000	5700	5730	5730	5700	314
364	20250117	151400	248206070	5720	5720	5720	5720	1
365	20250117	151300	248200350	5700	5700	5700	5700	50
366	20250117	151200	247915350	5740	5740	5740	5740	78
367	20250117	151100	247467630	5740	5720	5740	5720	88
368	20250117	151000	246963490	5750	5720	5750	5670	1102
369	20250117	150900	240696200	5710	5710	5710	5710	1078
370	20250117	150800	234540820	5710	5710	5710	5710	150
371	20250117	150700	233684320	5710	5720	5720	5710	117
372	20250117	150600	233015260	5710	5710	5710	5710	5
373	20250117	150500	232986710	5710	5710	5710	5710	1
374	20250117	150400	232981000	5720	5720	5720	5720	0
375	20250117	150300	232981000	5720	5750	5760	5720	353
376	20250117	150200	230957720	5770	5700	5770	5700	2051
377	20250117	150100	219163380	5700	5700	5700	5700	0
378	20250117	150000	219163380	5700	5680	5700	5680	371
379	20250117	145900	217053170	5690	5690	5690	5690	0
380	20250117	145800	217053170	5690	5690	5690	5690	4
381	20250117	145700	217030410	5690	5690	5690	5690	1
382	20250117	145600	217024720	5690	5690	5690	5690	2
383	20250117	145500	217013340	5700	5690	5700	5690	185
384	20250117	145400	215958890	5710	5710	5710	5710	270
385	20250117	145300	214417190	5710	5680	5750	5660	641
386	20250117	145200	210762450	5680	5680	5680	5680	3
387	20250117	145100	210745410	5670	5670	5670	5670	0
388	20250117	145000	210745410	5670	5660	5680	5660	318
389	20250117	144900	208941260	5670	5670	5670	5670	1
390	20250117	144800	208935590	5660	5660	5660	5660	3
391	20250117	144700	208918610	5650	5650	5650	5650	0
392	20250117	144600	208918610	5650	5650	5650	5650	0
393	20250117	144500	208918610	5650	5650	5650	5650	22
394	20250117	144400	208794310	5650	5650	5650	5650	212
395	20250117	144300	207596510	5650	5650	5650	5650	0
396	20250117	144200	207596510	5650	5650	5650	5650	2
397	20250117	144100	207585210	5650	5650	5650	5650	0
398	20250117	144000	207585210	5650	5650	5650	5650	0
399	20250117	143900	207585210	5650	5650	5650	5650	3
400	20250117	143800	207568260	5650	5650	5650	5650	0
401	20250117	143700	207568260	5650	5650	5650	5650	0
402	20250117	143600	207568260	5650	5650	5650	5650	0
403	20250117	143500	207568260	5650	5650	5650	5650	58
404	20250117	143400	207240560	5650	5640	5650	5640	292
405	20250117	143300	205593410	5650	5650	5650	5650	90
406	20250117	143200	205084910	5630	5650	5650	5630	700
407	20250117	143100	201139460	5650	5650	5650	5650	0
408	20250117	143000	201139460	5650	5650	5650	5650	0
409	20250117	142900	201139460	5650	5650	5650	5650	0
410	20250117	142800	201139460	5650	5650	5650	5650	0
411	20250117	142700	201139460	5650	5660	5660	5650	100
412	20250117	142600	200574240	5670	5670	5670	5670	0
413	20250117	142500	200574240	5670	5670	5670	5670	0
414	20250117	142400	200574240	5670	5670	5670	5670	20
415	20250117	142300	200460840	5670	5670	5670	5670	20
416	20250117	142200	200347440	5670	5670	5670	5670	3
417	20250117	142100	200330430	5640	5640	5640	5640	4
418	20250117	142000	200307870	5640	5640	5640	5640	0
419	20250117	141900	200307870	5640	5640	5640	5640	85
420	20250117	141800	199828470	5640	5650	5650	5640	603
421	20250117	141700	196427540	5640	5640	5640	5640	0
422	20250117	141600	196427540	5640	5640	5640	5640	0
423	20250117	141500	196427540	5640	5640	5640	5640	1
424	20250117	141400	196421900	5640	5640	5640	5640	0
425	20250117	141300	196421900	5640	5640	5640	5640	1
426	20250117	141200	196416260	5630	5630	5630	5630	0
427	20250117	141100	196416260	5630	5630	5630	5630	0
428	20250117	141000	196416260	5630	5630	5630	5630	0
429	20250117	140900	196416260	5630	5630	5630	5630	8
430	20250117	140800	196371220	5670	5670	5670	5670	0
431	20250117	140700	196371220	5670	5670	5670	5670	0
432	20250117	140600	196371220	5670	5670	5670	5670	0
433	20250117	140500	196371220	5670	5650	5670	5650	456
434	20250117	140400	193786910	5660	5660	5660	5660	0
435	20250117	140300	193786910	5660	5660	5660	5660	0
436	20250117	140200	193786910	5660	5660	5660	5660	0
437	20250117	140100	193786910	5660	5660	5660	5660	0
438	20250117	140000	193786910	5660	5660	5660	5660	0
439	20250117	135900	193786910	5660	5660	5660	5660	0
440	20250117	135800	193786910	5660	5660	5660	5660	1
441	20250117	135700	193781250	5660	5660	5660	5660	9
442	20250117	135600	193730310	5650	5660	5660	5650	60
443	20250117	135500	193390720	5660	5660	5660	5660	185
444	20250117	135400	192343620	5660	5660	5660	5660	0
445	20250117	135300	192343620	5660	5660	5660	5660	1
446	20250117	135200	192337960	5660	5660	5660	5660	30
447	20250117	135100	192168160	5660	5660	5660	5660	0
448	20250117	135000	192168160	5660	5660	5660	5660	25
449	20250117	134900	192026660	5650	5650	5650	5650	1
450	20250117	134800	192021010	5650	5650	5650	5650	0
451	20250117	134700	192021010	5650	5650	5650	5650	0
452	20250117	134600	192021010	5650	5650	5650	5650	2
453	20250117	134500	192009710	5670	5670	5670	5670	0
454	20250117	134400	192009710	5670	5650	5670	5650	500
455	20250117	134300	189178710	5670	5670	5670	5670	1
456	20250117	134200	189173040	5670	5670	5670	5670	3
457	20250117	134100	189156030	5650	5650	5650	5650	0
458	20250117	134000	189156030	5650	5630	5650	5630	534
459	20250117	133900	186149590	5620	5630	5630	5620	226
460	20250117	133800	184878020	5640	5640	5640	5640	118
461	20250117	133700	184212500	5650	5650	5650	5650	4
462	20250117	133600	184189900	5650	5650	5650	5650	2
463	20250117	133500	184178600	5660	5650	5660	5650	5
464	20250117	133400	184150320	5650	5650	5650	5650	48
465	20250117	133300	183879120	5660	5660	5660	5660	0
466	20250117	133200	183879120	5660	5660	5660	5660	7
467	20250117	133100	183839500	5650	5650	5650	5650	0
468	20250117	133000	183839500	5650	5680	5680	5650	100
469	20250117	132900	183274360	5680	5680	5680	5680	0
470	20250117	132800	183274360	5680	5680	5680	5680	0
471	20250117	132700	183274360	5680	5680	5680	5680	0
472	20250117	132600	183274360	5680	5680	5680	5680	0
473	20250117	132500	183274360	5680	5680	5680	5680	0
474	20250117	132400	183274360	5680	5680	5680	5680	0
475	20250117	132300	183274360	5680	5680	5680	5680	88
476	20250117	132200	182774520	5680	5670	5680	5670	5
477	20250117	132100	182746150	5680	5680	5680	5680	0
478	20250117	132000	182746150	5680	5680	5680	5680	1
479	20250117	131900	182740470	5650	5650	5650	5650	222
480	20250117	131800	181486170	5650	5660	5660	5650	50
481	20250117	131700	181203660	5670	5670	5670	5670	514
482	20250117	131600	178289280	5670	5670	5670	5670	1
483	20250117	131500	178283610	5660	5660	5660	5660	0
484	20250117	131400	178283610	5660	5660	5660	5660	846
485	20250117	131300	173495250	5670	5670	5670	5670	1025
486	20250117	131200	167683500	5680	5690	5700	5680	903
487	20250117	131100	162554410	5700	5700	5700	5700	5
488	20250117	131000	162525910	5700	5680	5700	5680	1613
489	20250117	130900	153346110	5680	5670	5680	5670	130
490	20250117	130800	152608410	5670	5670	5670	5670	5
491	20250117	130700	152580060	5660	5660	5660	5660	175
492	20250117	130600	151589560	5660	5660	5660	5660	44
493	20250117	130500	151340520	5660	5650	5660	5650	371
494	20250117	130400	149243860	5660	5660	5660	5660	105
495	20250117	130300	148649560	5680	5670	5680	5660	214
496	20250117	130200	147435370	5660	5640	5660	5640	2086
497	20250117	130100	135648960	5640	5640	5640	5640	1
498	20250117	130000	135643320	5630	5640	5650	5630	436
499	20250117	125900	133183610	5630	5630	5630	5630	204
500	20250117	125800	132035090	5630	5630	5630	5630	11
501	20250117	125700	131973160	5620	5620	5620	5620	100
502	20250117	125600	131411160	5620	5620	5620	5620	0
503	20250117	125500	131411160	5620	5620	5620	5620	0
504	20250117	125400	131411160	5620	5620	5620	5620	156
505	20250117	125300	130534440	5620	5620	5620	5620	37
506	20250117	125200	130326500	5620	5620	5620	5620	0
507	20250117	125100	130326500	5620	5620	5620	5620	48
508	20250117	125000	130056740	5620	5610	5620	5610	245
509	20250117	124900	128680040	5610	5620	5620	5610	59
510	20250117	124800	128348510	5610	5610	5610	5610	4
511	20250117	124700	128326070	5610	5610	5610	5610	19
512	20250117	124600	128219480	5610	5620	5620	5600	227
513	20250117	124500	126944450	5600	5620	5620	5600	117
514	20250117	124400	126286950	5620	5610	5620	5600	391
515	20250117	124300	124090310	5620	5620	5620	5620	5
516	20250117	124200	124062210	5620	5600	5630	5600	388
517	20250117	124100	121881580	5630	5610	5630	5610	2950
518	20250117	124000	105305610	5610	5620	5620	5610	41
519	20250117	123900	105075560	5620	5590	5620	5580	1310
520	20250117	123800	97745350	5580	5580	5580	5580	158
521	20250117	123700	96863710	5560	5560	5580	5560	112
522	20250117	123600	96240830	5570	5560	5570	5560	595
523	20250117	123500	92927720	5560	5560	5560	5560	99
524	20250117	123400	92377280	5560	5560	5560	5560	56
525	20250117	123300	92065920	5560	5560	5560	5560	3
526	20250117	123200	92049240	5560	5560	5560	5560	0
527	20250117	123100	92049240	5560	5560	5560	5560	59
528	20250117	123000	91721200	5550	5550	5550	5550	0
529	20250117	122900	91721200	5550	5550	5550	5550	150
530	20250117	122800	90888700	5550	5550	5550	5550	93
531	20250117	122700	90372550	5550	5550	5550	5550	0
532	20250117	122600	90372550	5550	5550	5550	5550	124
533	20250117	122500	89684350	5560	5560	5560	5560	0
534	20250117	122400	89684350	5560	5560	5560	5560	30
535	20250117	122300	89517550	5560	5550	5560	5550	87
536	20250117	122200	89034660	5550	5540	5550	5540	171
537	20250117	122100	88086310	5540	5540	5540	5540	60
538	20250117	122000	87753910	5540	5540	5540	5540	80
539	20250117	121900	87310710	5540	5540	5540	5540	31
540	20250117	121800	87138970	5540	5540	5540	5540	3
541	20250117	121700	87122350	5510	5510	5510	5510	0
542	20250117	121600	87122350	5510	5510	5510	5510	0
543	20250117	121500	87122350	5510	5510	5510	5510	0
544	20250117	121400	87122350	5510	5510	5510	5510	0
545	20250117	121300	87122350	5510	5510	5510	5510	166
546	20250117	121200	86207690	5520	5530	5530	5520	2
547	20250117	121100	86196640	5540	5540	5540	5540	185
548	20250117	121000	85171740	5540	5540	5540	5540	0
549	20250117	120900	85171740	5540	5540	5540	5540	0
550	20250117	120800	85171740	5540	5540	5540	5540	433
551	20250117	120700	82772920	5540	5550	5570	5540	1092
552	20250117	120600	76708120	5540	5530	5540	5530	478
553	20250117	120500	74060820	5520	5520	5520	5520	153
554	20250117	120400	73216260	5530	5530	5530	5530	1
555	20250117	120300	73210730	5530	5530	5530	5530	0
556	20250117	120200	73210730	5530	5530	5530	5530	0
557	20250117	120100	73210730	5530	5530	5530	5530	319
558	20250117	120000	71446660	5530	5530	5530	5530	0
559	20250117	115900	71446660	5530	5530	5530	5530	219
560	20250117	115800	70235590	5530	5530	5530	5530	9
561	20250117	115700	70185820	5530	5530	5530	5530	0
562	20250117	115600	70185820	5530	5530	5530	5530	1
563	20250117	115500	70180290	5520	5520	5520	5520	2
564	20250117	115400	70169250	5520	5520	5520	5520	0
565	20250117	115300	70169250	5520	5520	5520	5520	147
566	20250117	115200	69357810	5520	5520	5520	5520	0
567	20250117	115100	69357810	5520	5520	5520	5520	0
568	20250117	115000	69357810	5520	5520	5520	5520	0
569	20250117	114900	69357810	5520	5520	5520	5520	0
570	20250117	114800	69357810	5520	5520	5520	5520	70
571	20250117	114700	68971410	5520	5510	5520	5510	126
572	20250117	114600	68277120	5510	5510	5510	5510	3
573	20250117	114500	68260590	5500	5500	5500	5500	0
574	20250117	114400	68260590	5500	5500	5500	5500	0
575	20250117	114300	68260590	5500	5500	5500	5500	0
576	20250117	114200	68260590	5500	5500	5500	5500	0
577	20250117	114100	68260590	5500	5500	5500	5500	0
578	20250117	114000	68260590	5500	5500	5500	5500	3
579	20250117	113900	68244090	5510	5510	5510	5510	0
580	20250117	113800	68244090	5510	5510	5510	5510	0
581	20250117	113700	68244090	5510	5510	5510	5510	31
582	20250117	113600	68073280	5510	5510	5510	5510	0
583	20250117	113500	68073280	5510	5510	5510	5510	1
584	20250117	113400	68067770	5500	5500	5500	5500	0
585	20250117	113300	68067770	5500	5500	5500	5500	0
586	20250117	113200	68067770	5500	5500	5500	5500	0
587	20250117	113100	68067770	5500	5500	5500	5500	0
588	20250117	113000	68067770	5500	5500	5500	5500	0
589	20250117	112900	68067770	5500	5500	5500	5500	0
590	20250117	112800	68067770	5500	5500	5500	5500	0
591	20250117	112700	68067770	5500	5500	5500	5500	0
592	20250117	112600	68067770	5500	5500	5500	5500	20
593	20250117	112500	67957770	5500	5500	5500	5500	0
594	20250117	112400	67957770	5500	5500	5500	5500	0
595	20250117	112300	67957770	5500	5500	5500	5500	0
596	20250117	112200	67957770	5500	5500	5500	5500	0
597	20250117	112100	67957770	5500	5500	5500	5500	0
598	20250117	112000	67957770	5500	5500	5500	5500	24
599	20250117	111900	67825770	5500	5500	5500	5500	0
600	20250117	111800	67825770	5500	5500	5500	5500	2007
601	20250117	111700	56787270	5490	5490	5490	5490	2
602	20250117	111600	56776290	5490	5490	5490	5490	152
603	20250117	111500	55941810	5500	5500	5500	5500	0
604	20250117	111400	55941810	5500	5500	5500	5500	0
605	20250117	111300	55941810	5500	5500	5500	5500	0
606	20250117	111200	55941810	5500	5500	5500	5500	0
607	20250117	111100	55941810	5500	5500	5500	5500	0
608	20250117	111000	55941810	5500	5500	5500	5500	0
609	20250117	110900	55941810	5500	5490	5500	5490	2
610	20250117	110800	55930820	5500	5500	5500	5500	0
611	20250117	110700	55930820	5500	5500	5500	5500	0
612	20250117	110600	55930820	5500	5500	5500	5500	0
613	20250117	110500	55930820	5500	5500	5500	5500	6
614	20250117	110400	55897820	5500	5500	5500	5500	3
615	20250117	110300	55881320	5460	5460	5460	5460	0
616	20250117	110200	55881320	5460	5500	5500	5460	215
617	20250117	110100	54704980	5480	5480	5480	5480	3
618	20250117	110000	54688540	5480	5480	5480	5480	0
619	20250117	105900	54688540	5480	5480	5480	5480	6
620	20250117	105800	54655660	5500	5500	5500	5500	0
621	20250117	105700	54655660	5500	5500	5500	5500	0
622	20250117	105600	54655660	5500	5500	5500	5500	0
623	20250117	105500	54655660	5500	5500	5500	5500	1
624	20250117	105400	54650160	5500	5480	5500	5480	2090
625	20250117	105300	43159440	5480	5480	5480	5480	0
626	20250117	105200	43159440	5480	5480	5480	5480	0
627	20250117	105100	43159440	5480	5480	5480	5480	0
628	20250117	105000	43159440	5480	5480	5480	5480	0
629	20250117	104900	43159440	5480	5480	5480	5480	0
630	20250117	104800	43159440	5480	5480	5480	5480	0
631	20250117	104700	43159440	5480	5480	5480	5480	3
632	20250117	104600	43143000	5480	5480	5480	5480	0
633	20250117	104500	43143000	5480	5480	5480	5480	0
634	20250117	104400	43143000	5480	5480	5480	5480	0
635	20250117	104300	43143000	5480	5490	5490	5480	103
636	20250117	104200	42578530	5470	5470	5470	5470	0
637	20250117	104100	42578530	5470	5470	5470	5470	0
638	20250117	104000	42578530	5470	5520	5520	5460	602
639	20250117	103900	39278900	5520	5510	5520	5510	3
640	20250117	103800	39262360	5500	5500	5500	5500	0
641	20250117	103700	39262360	5500	5500	5500	5500	33
642	20250117	103600	39080860	5500	5500	5500	5500	0
643	20250117	103500	39080860	5500	5500	5500	5500	0
644	20250117	103400	39080860	5500	5500	5500	5500	0
645	20250117	103300	39080860	5500	5500	5500	5500	0
646	20250117	103200	39080860	5500	5500	5500	5500	0
647	20250117	103100	39080860	5500	5500	5500	5500	0
648	20250117	103000	39080860	5500	5500	5500	5500	0
649	20250117	102900	39080860	5500	5500	5500	5500	0
650	20250117	102800	39080860	5500	5490	5500	5490	3
651	20250117	102700	39064380	5480	5480	5480	5480	0
652	20250117	102600	39064380	5480	5480	5480	5480	172
653	20250117	102500	38121820	5480	5480	5480	5480	0
654	20250117	102400	38121820	5480	5480	5480	5480	0
655	20250117	102300	38121820	5480	5480	5480	5480	1
656	20250117	102200	38116340	5470	5470	5470	5470	5
657	20250117	102100	38088990	5480	5480	5480	5480	19
658	20250117	102000	37984870	5470	5470	5470	5470	0
659	20250117	101900	37984870	5470	5470	5470	5470	0
660	20250117	101800	37984870	5470	5470	5470	5470	0
661	20250117	101700	37984870	5470	5480	5480	5470	68
662	20250117	101600	37612700	5480	5480	5480	5480	52
663	20250117	101500	37327740	5490	5490	5490	5490	0
664	20250117	101400	37327740	5490	5490	5490	5490	13
665	20250117	101300	37256370	5490	5490	5490	5490	0
666	20250117	101200	37256370	5490	5490	5490	5490	0
667	20250117	101100	37256370	5490	5490	5490	5490	0
668	20250117	101000	37256370	5490	5490	5490	5490	0
669	20250117	100900	37256370	5490	5490	5490	5490	0
670	20250117	100800	37256370	5490	5490	5490	5490	0
671	20250117	100700	37256370	5490	5460	5490	5450	1012
672	20250117	100600	31738910	5490	5490	5490	5490	2
673	20250117	100500	31727930	5490	5490	5490	5490	0
674	20250117	100400	31727930	5490	5490	5490	5490	0
675	20250117	100300	31727930	5490	5490	5490	5490	0
676	20250117	100200	31727930	5490	5480	5490	5480	89
677	20250117	100100	31239340	5460	5450	5460	5450	47
678	20250117	100000	30982730	5450	5450	5450	5450	0
679	20250117	095900	30982730	5450	5450	5450	5450	0
680	20250117	095800	30982730	5450	5450	5450	5450	0
681	20250117	095700	30982730	5450	5460	5460	5450	3500
682	20250117	095600	11907720	5480	5480	5480	5480	213
683	20250117	095500	10740480	5490	5480	5490	5480	8
684	20250117	095400	10696590	5490	5490	5490	5490	23
685	20250117	095300	10570320	5480	5440	5480	5440	566
686	20250117	095200	7479160	5430	5430	5430	5430	0
687	20250117	095100	7479160	5430	5430	5430	5430	0
688	20250117	095000	7479160	5430	5440	5440	5430	219
689	20250117	094900	6288060	5440	5440	5440	5440	0
690	20250117	094800	6288060	5440	5440	5440	5440	210
691	20250117	094700	5145660	5480	5480	5480	5480	0
692	20250117	094600	5145660	5480	5480	5480	5480	5
693	20250117	094500	5118260	5480	5480	5480	5480	0
694	20250117	094400	5118260	5480	5480	5480	5480	0
695	20250117	094300	5118260	5480	5480	5480	5480	0
696	20250117	094200	5118260	5480	5480	5480	5480	0
697	20250117	094100	5118260	5480	5480	5480	5480	0
698	20250117	094000	5118260	5480	5480	5480	5480	3
699	20250117	093900	5101820	5440	5440	5440	5440	0
700	20250117	093800	5101820	5440	5440	5440	5440	0
701	20250117	093700	5101820	5440	5450	5450	5440	201
702	20250117	093600	4008360	5450	5450	5450	5450	1
703	20250117	093500	4002910	5450	5450	5450	5450	0
704	20250117	093400	4002910	5450	5450	5450	5450	2
705	20250117	093300	3992010	5480	5480	5480	5480	0
706	20250117	093200	3992010	5480	5470	5480	5470	100
707	20250117	093100	3444060	5480	5480	5480	5480	0
708	20250117	093000	3444060	5480	5480	5480	5480	0
709	20250117	092900	3444060	5480	5480	5480	5480	0
710	20250117	092800	3444060	5480	5480	5480	5480	0
711	20250117	092700	3444060	5480	5480	5480	5480	0
712	20250117	092600	3444060	5480	5480	5480	5480	0
713	20250117	092500	3444060	5480	5480	5480	5480	2
714	20250117	092400	3433100	5480	5480	5480	5480	0
715	20250117	092300	3433100	5480	5480	5480	5480	0
716	20250117	092200	3433100	5480	5480	5480	5480	4
717	20250117	092100	3411180	5420	5450	5450	5420	85
718	20250117	092000	2949120	5450	5450	5450	5450	25
719	20250117	091900	2812870	5450	5450	5450	5450	3
720	20250117	091800	2796520	5450	5450	5450	5450	0
721	20250117	091700	2796520	5450	5450	5450	5450	0
722	20250117	091600	2796520	5450	5450	5450	5450	11
723	20250117	091500	2736570	5450	5450	5450	5450	0
724	20250117	091400	2736570	5450	5450	5450	5450	6
725	20250117	091300	2703870	5450	5450	5450	5450	0
726	20250117	091200	2703870	5450	5450	5450	5450	0
727	20250117	091100	2703870	5450	5450	5450	5450	11
728	20250117	091000	2643920	5450	5460	5460	5450	22
729	20250117	090900	2523920	5450	5450	5450	5450	27
730	20250117	090800	2376770	5420	5420	5420	5420	0
731	20250117	090700	2376770	5420	5420	5420	5420	0
732	20250117	090600	2376770	5420	5420	5420	5420	0
733	20250117	090500	2376770	5420	5420	5420	5420	0
734	20250117	090400	2376770	5420	5420	5420	5420	0
735	20250117	090300	2376770	5420	5420	5420	5420	1
736	20250117	090200	2371350	5430	5430	5430	5430	10
737	20250117	090100	2317050	5430	5430	5430	5430	39
738	20250117	090000	2105280	5440	5440	5440	5440	387