KissMeData/322180/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211500	320565150	5280	5280	5280	5280	1565
3	20250115	211400	320565150	5280	5280	5280	5280	0
4	20250115	211300	320565150	5280	5280	5280	5280	0
5	20250115	211200	320565150	5280	5280	5280	5280	0
6	20250115	211100	320565150	5280	5280	5280	5280	0
7	20250115	211000	320565150	5280	5280	5280	5280	0
8	20250115	210900	320565150	5280	5280	5280	5280	0
9	20250115	210800	320565150	5280	5280	5280	5280	0
10	20250115	210700	320565150	5280	5280	5280	5280	0
11	20250115	210600	320565150	5280	5280	5280	5280	0
12	20250115	210500	320565150	5280	5280	5280	5280	0
13	20250115	210400	320565150	5280	5280	5280	5280	0
14	20250115	210300	320565150	5280	5280	5280	5280	0
15	20250115	210200	320565150	5280	5280	5280	5280	0
16	20250115	210100	320565150	5280	5280	5280	5280	0
17	20250115	210000	320565150	5280	5280	5280	5280	0
18	20250115	205900	320565150	5280	5280	5280	5280	0
19	20250115	205800	320565150	5280	5280	5280	5280	0
20	20250115	205700	320565150	5280	5280	5280	5280	0
21	20250115	205600	320565150	5280	5280	5280	5280	0
22	20250115	205500	320565150	5280	5280	5280	5280	0
23	20250115	205400	320565150	5280	5280	5280	5280	0
24	20250115	205300	320565150	5280	5280	5280	5280	0
25	20250115	205200	320565150	5280	5280	5280	5280	0
26	20250115	205100	320565150	5280	5280	5280	5280	0
27	20250115	205000	320565150	5280	5280	5280	5280	0
28	20250115	204900	320565150	5280	5280	5280	5280	0
29	20250115	204800	320565150	5280	5280	5280	5280	0
30	20250115	204700	320565150	5280	5280	5280	5280	0
31	20250115	204600	320565150	5280	5280	5280	5280	0
32	20250115	204500	320565150	5280	5280	5280	5280	1565
33	20250115	204400	320565150	5280	5280	5280	5280	0
34	20250115	204300	320565150	5280	5280	5280	5280	0
35	20250115	204200	320565150	5280	5280	5280	5280	0
36	20250115	204100	320565150	5280	5280	5280	5280	0
37	20250115	204000	320565150	5280	5280	5280	5280	0
38	20250115	203900	320565150	5280	5280	5280	5280	0
39	20250115	203800	320565150	5280	5280	5280	5280	0
40	20250115	203700	320565150	5280	5280	5280	5280	0
41	20250115	203600	320565150	5280	5280	5280	5280	0
42	20250115	203500	320565150	5280	5280	5280	5280	0
43	20250115	203400	320565150	5280	5280	5280	5280	0
44	20250115	203300	320565150	5280	5280	5280	5280	0
45	20250115	203200	320565150	5280	5280	5280	5280	0
46	20250115	203100	320565150	5280	5280	5280	5280	0
47	20250115	203000	320565150	5280	5280	5280	5280	0
48	20250115	202900	320565150	5280	5280	5280	5280	0
49	20250115	202800	320565150	5280	5280	5280	5280	0
50	20250115	202700	320565150	5280	5280	5280	5280	0
51	20250115	202600	320565150	5280	5280	5280	5280	0
52	20250115	202500	320565150	5280	5280	5280	5280	0
53	20250115	202400	320565150	5280	5280	5280	5280	0
54	20250115	202300	320565150	5280	5280	5280	5280	0
55	20250115	202200	320565150	5280	5280	5280	5280	0
56	20250115	202100	320565150	5280	5280	5280	5280	0
57	20250115	202000	320565150	5280	5280	5280	5280	0
58	20250115	201900	320565150	5280	5280	5280	5280	0
59	20250115	201800	320565150	5280	5280	5280	5280	0
60	20250115	201700	320565150	5280	5280	5280	5280	0
61	20250115	201600	320565150	5280	5280	5280	5280	0
62	20250115	201500	320565150	5280	5280	5280	5280	1565
63	20250115	201400	320565150	5280	5280	5280	5280	0
64	20250115	201300	320565150	5280	5280	5280	5280	0
65	20250115	201200	320565150	5280	5280	5280	5280	0
66	20250115	201100	320565150	5280	5280	5280	5280	0
67	20250115	201000	320565150	5280	5280	5280	5280	0
68	20250115	200900	320565150	5280	5280	5280	5280	0
69	20250115	200800	320565150	5280	5280	5280	5280	0
70	20250115	200700	320565150	5280	5280	5280	5280	0
71	20250115	200600	320565150	5280	5280	5280	5280	0
72	20250115	200500	320565150	5280	5280	5280	5280	0
73	20250115	200400	320565150	5280	5280	5280	5280	0
74	20250115	200300	320565150	5280	5280	5280	5280	0
75	20250115	200200	320565150	5280	5280	5280	5280	0
76	20250115	200100	320565150	5280	5280	5280	5280	0
77	20250115	200000	320565150	5280	5280	5280	5280	0
78	20250115	195900	320565150	5280	5280	5280	5280	0
79	20250115	195800	320565150	5280	5280	5280	5280	0
80	20250115	195700	320565150	5280	5280	5280	5280	0
81	20250115	195600	320565150	5280	5280	5280	5280	0
82	20250115	195500	320565150	5280	5280	5280	5280	0
83	20250115	195400	320565150	5280	5280	5280	5280	0
84	20250115	195300	320565150	5280	5280	5280	5280	0
85	20250115	195200	320565150	5280	5280	5280	5280	0
86	20250115	195100	320565150	5280	5280	5280	5280	0
87	20250115	195000	320565150	5280	5280	5280	5280	0
88	20250115	194900	320565150	5280	5280	5280	5280	0
89	20250115	194800	320565150	5280	5280	5280	5280	0
90	20250115	194700	320565150	5280	5280	5280	5280	0
91	20250115	194600	320565150	5280	5280	5280	5280	0
92	20250115	194500	320565150	5280	5280	5280	5280	1565
93	20250115	194400	320565150	5280	5280	5280	5280	0
94	20250115	194300	320565150	5280	5280	5280	5280	0
95	20250115	194200	320565150	5280	5280	5280	5280	0
96	20250115	194100	320565150	5280	5280	5280	5280	0
97	20250115	194000	320565150	5280	5280	5280	5280	0
98	20250115	193900	320565150	5280	5280	5280	5280	0
99	20250115	193800	320565150	5280	5280	5280	5280	0
100	20250115	193700	320565150	5280	5280	5280	5280	0
101	20250115	193600	320565150	5280	5280	5280	5280	0
102	20250115	193500	320565150	5280	5280	5280	5280	0
103	20250115	193400	320565150	5280	5280	5280	5280	0
104	20250115	193300	320565150	5280	5280	5280	5280	0
105	20250115	193200	320565150	5280	5280	5280	5280	0
106	20250115	193100	320565150	5280	5280	5280	5280	0
107	20250115	193000	320565150	5280	5280	5280	5280	0
108	20250115	192900	320565150	5280	5280	5280	5280	0
109	20250115	192800	320565150	5280	5280	5280	5280	0
110	20250115	192700	320565150	5280	5280	5280	5280	0
111	20250115	192600	320565150	5280	5280	5280	5280	0
112	20250115	192500	320565150	5280	5280	5280	5280	0
113	20250115	192400	320565150	5280	5280	5280	5280	0
114	20250115	192300	320565150	5280	5280	5280	5280	0
115	20250115	192200	320565150	5280	5280	5280	5280	0
116	20250115	192100	320565150	5280	5280	5280	5280	0
117	20250115	192000	320565150	5280	5280	5280	5280	0
118	20250115	191900	320565150	5280	5280	5280	5280	0
119	20250115	191800	320565150	5280	5280	5280	5280	0
120	20250115	191700	320565150	5280	5280	5280	5280	0
121	20250115	191600	320565150	5280	5280	5280	5280	0
122	20250115	191500	320565150	5280	5280	5280	5280	1565
123	20250115	191400	320565150	5280	5280	5280	5280	0
124	20250115	191300	320565150	5280	5280	5280	5280	0
125	20250115	191200	320565150	5280	5280	5280	5280	0
126	20250115	191100	320565150	5280	5280	5280	5280	0
127	20250115	191000	320565150	5280	5280	5280	5280	0
128	20250115	190900	320565150	5280	5280	5280	5280	0
129	20250115	190800	320565150	5280	5280	5280	5280	0
130	20250115	190700	320565150	5280	5280	5280	5280	0
131	20250115	190600	320565150	5280	5280	5280	5280	0
132	20250115	190500	320565150	5280	5280	5280	5280	0
133	20250115	190400	320565150	5280	5280	5280	5280	0
134	20250115	190300	320565150	5280	5280	5280	5280	0
135	20250115	190200	320565150	5280	5280	5280	5280	0
136	20250115	190100	320565150	5280	5280	5280	5280	0
137	20250115	190000	320565150	5280	5280	5280	5280	0
138	20250115	185900	320565150	5280	5280	5280	5280	0
139	20250115	185800	320565150	5280	5280	5280	5280	0
140	20250115	185700	320565150	5280	5280	5280	5280	0
141	20250115	185600	320565150	5280	5280	5280	5280	0
142	20250115	185500	320565150	5280	5280	5280	5280	0
143	20250115	185400	320565150	5280	5280	5280	5280	0
144	20250115	185300	320565150	5280	5280	5280	5280	0
145	20250115	185200	320565150	5280	5280	5280	5280	0
146	20250115	185100	320565150	5280	5280	5280	5280	0
147	20250115	185000	320565150	5280	5280	5280	5280	0
148	20250115	184900	320565150	5280	5280	5280	5280	0
149	20250115	184800	320565150	5280	5280	5280	5280	0
150	20250115	184700	320565150	5280	5280	5280	5280	0
151	20250115	184600	320565150	5280	5280	5280	5280	0
152	20250115	184500	320565150	5280	5280	5280	5280	1565
153	20250115	184400	320565150	5280	5280	5280	5280	0
154	20250115	184300	320565150	5280	5280	5280	5280	0
155	20250115	184200	320565150	5280	5280	5280	5280	0
156	20250115	184100	320565150	5280	5280	5280	5280	0
157	20250115	184000	320565150	5280	5280	5280	5280	0
158	20250115	183900	320565150	5280	5280	5280	5280	0
159	20250115	183800	320565150	5280	5280	5280	5280	0
160	20250115	183700	320565150	5280	5280	5280	5280	0
161	20250115	183600	320565150	5280	5280	5280	5280	0
162	20250115	183500	320565150	5280	5280	5280	5280	0
163	20250115	183400	320565150	5280	5280	5280	5280	0
164	20250115	183300	320565150	5280	5280	5280	5280	0
165	20250115	183200	320565150	5280	5280	5280	5280	0
166	20250115	183100	320565150	5280	5280	5280	5280	0
167	20250115	183000	320565150	5280	5280	5280	5280	0
168	20250115	182900	320565150	5280	5280	5280	5280	0
169	20250115	182800	320565150	5280	5280	5280	5280	0
170	20250115	182700	320565150	5280	5280	5280	5280	0
171	20250115	182600	320565150	5280	5280	5280	5280	0
172	20250115	182500	320565150	5280	5280	5280	5280	0
173	20250115	182400	320565150	5280	5280	5280	5280	0
174	20250115	182300	320565150	5280	5280	5280	5280	0
175	20250115	182200	320565150	5280	5280	5280	5280	0
176	20250115	182100	320565150	5280	5280	5280	5280	0
177	20250115	182000	320565150	5280	5280	5280	5280	0
178	20250115	181900	320565150	5280	5280	5280	5280	0
179	20250115	181800	320565150	5280	5280	5280	5280	0
180	20250115	181700	320565150	5280	5280	5280	5280	0
181	20250115	181600	320565150	5280	5280	5280	5280	0
182	20250115	181500	320565150	5280	5280	5280	5280	1565
183	20250115	181400	320565150	5280	5280	5280	5280	0
184	20250115	181300	320565150	5280	5280	5280	5280	0
185	20250115	181200	320565150	5280	5280	5280	5280	0
186	20250115	181100	320565150	5280	5280	5280	5280	0
187	20250115	181000	320565150	5280	5280	5280	5280	0
188	20250115	180900	320565150	5280	5280	5280	5280	0
189	20250115	180800	320565150	5280	5280	5280	5280	0
190	20250115	180700	320565150	5280	5280	5280	5280	0
191	20250115	180600	320565150	5280	5280	5280	5280	0
192	20250115	180500	320565150	5280	5280	5280	5280	0
193	20250115	180400	320565150	5280	5280	5280	5280	0
194	20250115	180300	320565150	5280	5280	5280	5280	0
195	20250115	180200	320565150	5280	5280	5280	5280	0
196	20250115	180100	320565150	5280	5280	5280	5280	0
197	20250115	180000	320565150	5280	5280	5280	5280	0
198	20250115	175900	320565150	5280	5280	5280	5280	0
199	20250115	175800	320565150	5280	5280	5280	5280	0
200	20250115	175700	320565150	5280	5280	5280	5280	0
201	20250115	175600	320565150	5280	5280	5280	5280	0
202	20250115	175500	320565150	5280	5280	5280	5280	0
203	20250115	175400	320565150	5280	5280	5280	5280	0
204	20250115	175300	320565150	5280	5280	5280	5280	0
205	20250115	175200	320565150	5280	5280	5280	5280	0
206	20250115	175100	320565150	5280	5280	5280	5280	0
207	20250115	175000	320565150	5280	5280	5280	5280	0
208	20250115	174900	320565150	5280	5280	5280	5280	0
209	20250115	174800	320565150	5280	5280	5280	5280	0
210	20250115	174700	320565150	5280	5280	5280	5280	0
211	20250115	174600	320565150	5280	5280	5280	5280	0
212	20250115	174500	320565150	5280	5280	5280	5280	1565
213	20250115	174400	320565150	5280	5280	5280	5280	0
214	20250115	174300	320565150	5280	5280	5280	5280	0
215	20250115	174200	320565150	5280	5280	5280	5280	0
216	20250115	174100	320565150	5280	5280	5280	5280	0
217	20250115	174000	320565150	5280	5280	5280	5280	0
218	20250115	173900	320565150	5280	5280	5280	5280	0
219	20250115	173800	320565150	5280	5280	5280	5280	0
220	20250115	173700	320565150	5280	5280	5280	5280	0
221	20250115	173600	320565150	5280	5280	5280	5280	0
222	20250115	173500	320565150	5280	5280	5280	5280	0
223	20250115	173400	320565150	5280	5280	5280	5280	0
224	20250115	173300	320565150	5280	5280	5280	5280	0
225	20250115	173200	320565150	5280	5280	5280	5280	0
226	20250115	173100	320565150	5280	5280	5280	5280	0
227	20250115	173000	320565150	5280	5280	5280	5280	0
228	20250115	172900	320565150	5280	5280	5280	5280	0
229	20250115	172800	320565150	5280	5280	5280	5280	0
230	20250115	172700	320565150	5280	5280	5280	5280	0
231	20250115	172600	320565150	5280	5280	5280	5280	0
232	20250115	172500	320565150	5280	5280	5280	5280	0
233	20250115	172400	320565150	5280	5280	5280	5280	0
234	20250115	172300	320565150	5280	5280	5280	5280	0
235	20250115	172200	320565150	5280	5280	5280	5280	0
236	20250115	172100	320565150	5280	5280	5280	5280	0
237	20250115	172000	320565150	5280	5280	5280	5280	0
238	20250115	171900	320565150	5280	5280	5280	5280	0
239	20250115	171800	320565150	5280	5280	5280	5280	0
240	20250115	171700	320565150	5280	5280	5280	5280	0
241	20250115	171600	320565150	5280	5280	5280	5280	0
242	20250115	171500	320565150	5280	5280	5280	5280	1565
243	20250115	171400	320565150	5280	5280	5280	5280	0
244	20250115	171300	320565150	5280	5280	5280	5280	0
245	20250115	171200	320565150	5280	5280	5280	5280	0
246	20250115	171100	320565150	5280	5280	5280	5280	0
247	20250115	171000	320565150	5280	5280	5280	5280	0
248	20250115	170900	320565150	5280	5280	5280	5280	0
249	20250115	170800	320565150	5280	5280	5280	5280	0
250	20250115	170700	320565150	5280	5280	5280	5280	0
251	20250115	170600	320565150	5280	5280	5280	5280	0
252	20250115	170500	320565150	5280	5280	5280	5280	0
253	20250115	170400	320565150	5280	5280	5280	5280	0
254	20250115	170300	320565150	5280	5280	5280	5280	0
255	20250115	170200	320565150	5280	5280	5280	5280	0
256	20250115	170100	320565150	5280	5280	5280	5280	0
257	20250115	170000	320565150	5280	5280	5280	5280	0
258	20250115	165900	320565150	5280	5280	5280	5280	0
259	20250115	165800	320565150	5280	5280	5280	5280	0
260	20250115	165700	320565150	5280	5280	5280	5280	0
261	20250115	165600	320565150	5280	5280	5280	5280	0
262	20250115	165500	320565150	5280	5280	5280	5280	0
263	20250115	165400	320565150	5280	5280	5280	5280	0
264	20250115	165300	320565150	5280	5280	5280	5280	0
265	20250115	165200	320565150	5280	5280	5280	5280	0
266	20250115	165100	320565150	5280	5280	5280	5280	0
267	20250115	165000	320565150	5280	5280	5280	5280	0
268	20250115	164900	320565150	5280	5280	5280	5280	0
269	20250115	164800	320565150	5280	5280	5280	5280	0
270	20250115	164700	320565150	5280	5280	5280	5280	0
271	20250115	164600	320565150	5280	5280	5280	5280	0
272	20250115	164500	320565150	5280	5280	5280	5280	1565
273	20250115	164400	320565150	5280	5280	5280	5280	0
274	20250115	164300	320565150	5280	5280	5280	5280	0
275	20250115	164200	320565150	5280	5280	5280	5280	0
276	20250115	164100	320565150	5280	5280	5280	5280	0
277	20250115	164000	320565150	5280	5280	5280	5280	0
278	20250115	163900	320565150	5280	5280	5280	5280	0
279	20250115	163800	320565150	5280	5280	5280	5280	0
280	20250115	163700	320565150	5280	5280	5280	5280	0
281	20250115	163600	320565150	5280	5280	5280	5280	0
282	20250115	163500	320565150	5280	5280	5280	5280	0
283	20250115	163400	320565150	5280	5280	5280	5280	0
284	20250115	163300	320565150	5280	5280	5280	5280	0
285	20250115	163200	320565150	5280	5280	5280	5280	0
286	20250115	163100	320565150	5280	5280	5280	5280	0
287	20250115	163000	320565150	5280	5280	5280	5280	0
288	20250115	162900	320565150	5280	5280	5280	5280	0
289	20250115	162800	320565150	5280	5280	5280	5280	0
290	20250115	162700	320565150	5280	5280	5280	5280	0
291	20250115	162600	320565150	5280	5280	5280	5280	0
292	20250115	162500	320565150	5280	5280	5280	5280	0
293	20250115	162400	320565150	5280	5280	5280	5280	0
294	20250115	162300	320565150	5280	5280	5280	5280	0
295	20250115	162200	320565150	5280	5280	5280	5280	0
296	20250115	162100	320565150	5280	5280	5280	5280	0
297	20250115	162000	320565150	5280	5280	5280	5280	0
298	20250115	161900	320565150	5280	5280	5280	5280	0
299	20250115	161800	320565150	5280	5280	5280	5280	0
300	20250115	161700	320565150	5280	5280	5280	5280	0
301	20250115	161600	320565150	5280	5280	5280	5280	0
302	20250115	161500	320565150	5280	5280	5280	5280	1565
303	20250115	161400	320565150	5280	5280	5280	5280	0
304	20250115	161300	320565150	5280	5280	5280	5280	0
305	20250115	161200	320565150	5280	5280	5280	5280	0
306	20250115	161100	320565150	5280	5280	5280	5280	0
307	20250115	161000	320565150	5280	5280	5280	5280	0
308	20250115	160900	320565150	5280	5280	5280	5280	0
309	20250115	160800	320565150	5280	5280	5280	5280	0
310	20250115	160700	320565150	5280	5280	5280	5280	0
311	20250115	160600	320565150	5280	5280	5280	5280	0
312	20250115	160500	320565150	5280	5280	5280	5280	0
313	20250115	160400	320565150	5280	5280	5280	5280	0
314	20250115	160300	320565150	5280	5280	5280	5280	0
315	20250115	160200	320565150	5280	5280	5280	5280	0
316	20250115	160100	320565150	5280	5280	5280	5280	0
317	20250115	160000	320565150	5280	5280	5280	5280	0
318	20250115	155900	320565150	5280	5280	5280	5280	0
319	20250115	155800	320565150	5280	5280	5280	5280	0
320	20250115	155700	320565150	5280	5280	5280	5280	0
321	20250115	155600	320565150	5280	5280	5280	5280	0
322	20250115	155500	320565150	5280	5280	5280	5280	0
323	20250115	155400	320565150	5280	5280	5280	5280	0
324	20250115	155300	320565150	5280	5280	5280	5280	0
325	20250115	155200	320565150	5280	5280	5280	5280	0
326	20250115	155100	320565150	5280	5280	5280	5280	0
327	20250115	155000	320565150	5280	5280	5280	5280	0
328	20250115	154900	320565150	5280	5280	5280	5280	0
329	20250115	154800	320565150	5280	5280	5280	5280	0
330	20250115	154700	320565150	5280	5280	5280	5280	0
331	20250115	154600	320565150	5280	5280	5280	5280	0
332	20250115	154500	320565150	5280	5280	5280	5280	1565
333	20250115	154400	320565150	5280	5280	5280	5280	0
334	20250115	154300	320565150	5280	5280	5280	5280	0
335	20250115	154200	320565150	5280	5280	5280	5280	0
336	20250115	154100	320565150	5280	5280	5280	5280	0
337	20250115	154000	320565150	5280	5280	5280	5280	0
338	20250115	153900	320565150	5280	5280	5280	5280	0
339	20250115	153800	320565150	5280	5280	5280	5280	0
340	20250115	153700	320565150	5280	5280	5280	5280	0
341	20250115	153600	320565150	5280	5280	5280	5280	0
342	20250115	153500	320565150	5280	5280	5280	5280	0
343	20250115	153400	320565150	5280	5280	5280	5280	0
344	20250115	153300	320565150	5280	5280	5280	5280	0
345	20250115	153200	320565150	5280	5280	5280	5280	0
346	20250115	153100	320565150	5280	5280	5280	5280	0
347	20250115	153000	320565150	5280	5280	5280	5280	1565
348	20250115	152900	312301950	5230	5230	5230	5230	0
349	20250115	152800	312301950	5230	5230	5230	5230	0
350	20250115	152700	312301950	5230	5230	5230	5230	0
351	20250115	152600	312301950	5230	5230	5230	5230	0
352	20250115	152500	312301950	5230	5230	5230	5230	0
353	20250115	152400	312301950	5230	5230	5230	5230	0
354	20250115	152300	312301950	5230	5230	5230	5230	0
355	20250115	152200	312301950	5230	5230	5230	5230	0
356	20250115	152100	312301950	5230	5230	5230	5230	0
357	20250115	152000	312301950	5230	5230	5230	5230	0
358	20250115	151900	312301950	5230	5230	5230	5230	0
359	20250115	151800	312301950	5230	5230	5230	5230	0
360	20250115	151700	312301950	5230	5240	5240	5230	135
361	20250115	151600	311595100	5240	5240	5240	5240	5
362	20250115	151500	311568900	5240	5240	5240	5240	0
363	20250115	151400	311568900	5240	5250	5280	5240	603
364	20250115	151300	308401050	5250	5260	5260	5250	370
365	20250115	151200	306457830	5260	5270	5270	5260	582
366	20250115	151100	303394380	5270	5270	5270	5270	52
367	20250115	151000	303120340	5270	5270	5270	5270	79
368	20250115	150900	302704010	5260	5260	5260	5260	200
369	20250115	150800	301652010	5260	5260	5260	5260	0
370	20250115	150700	301652010	5260	5260	5260	5260	0
371	20250115	150600	301652010	5260	5260	5260	5260	37
372	20250115	150500	301457390	5280	5280	5280	5280	0
373	20250115	150400	301457390	5280	5280	5280	5280	20
374	20250115	150300	301351790	5280	5280	5280	5280	42
375	20250115	150200	301130030	5250	5250	5250	5250	302
376	20250115	150100	299544530	5250	5250	5250	5250	60
377	20250115	150000	299229530	5280	5280	5280	5280	0
378	20250115	145900	299229530	5280	5280	5280	5280	0
379	20250115	145800	299229530	5280	5280	5280	5280	0
380	20250115	145700	299229530	5280	5280	5280	5280	0
381	20250115	145600	299229530	5280	5280	5280	5280	0
382	20250115	145500	299229530	5280	5280	5280	5280	0
383	20250115	145400	299229530	5280	5280	5280	5280	10
384	20250115	145300	299176730	5280	5280	5280	5280	180
385	20250115	145200	298226330	5280	5280	5280	5280	14
386	20250115	145100	298152410	5280	5290	5290	5280	79
387	20250115	145000	297735200	5290	5290	5290	5290	220
388	20250115	144900	296571400	5290	5290	5290	5290	0
389	20250115	144800	296571400	5290	5290	5290	5290	0
390	20250115	144700	296571400	5290	5290	5290	5230	1136
391	20250115	144600	290602720	5290	5290	5290	5290	0
392	20250115	144500	290602720	5290	5290	5290	5290	0
393	20250115	144400	290602720	5290	5290	5290	5290	0
394	20250115	144300	290602720	5290	5290	5290	5290	0
395	20250115	144200	290602720	5290	5290	5290	5290	0
396	20250115	144100	290602720	5290	5290	5290	5290	69
397	20250115	144000	290237710	5290	5290	5290	5290	10
398	20250115	143900	290184810	5280	5290	5290	5280	500
399	20250115	143800	287542500	5300	5300	5300	5300	0
400	20250115	143700	287542500	5300	5300	5300	5300	0
401	20250115	143600	287542500	5300	5300	5300	5300	1
402	20250115	143500	287537200	5300	5300	5300	5300	0
403	20250115	143400	287537200	5300	5300	5300	5300	24
404	20250115	143300	287410000	5280	5280	5280	5280	0
405	20250115	143200	287410000	5280	5260	5280	5260	2163
406	20250115	143100	275991600	5240	5270	5270	5230	1054
407	20250115	143000	270458530	5270	5280	5280	5270	86
408	20250115	142900	270004910	5280	5280	5280	5280	32
409	20250115	142800	269835950	5270	5270	5270	5270	80
410	20250115	142700	269414350	5280	5280	5280	5280	0
411	20250115	142600	269414350	5280	5280	5280	5280	0
412	20250115	142500	269414350	5280	5280	5280	5280	0
413	20250115	142400	269414350	5280	5280	5280	5280	0
414	20250115	142300	269414350	5280	5280	5280	5280	0
415	20250115	142200	269414350	5280	5280	5280	5280	0
416	20250115	142100	269414350	5280	5280	5280	5280	28
417	20250115	142000	269266510	5280	5280	5280	5280	208
418	20250115	141900	268168270	5280	5280	5280	5280	2
419	20250115	141800	268157710	5280	5280	5280	5280	0
420	20250115	141700	268157710	5280	5280	5280	5280	21
421	20250115	141600	268046830	5230	5270	5270	5230	1000
422	20250115	141500	262795340	5280	5280	5280	5280	6
423	20250115	141400	262763660	5280	5280	5280	5280	54
424	20250115	141300	262478540	5280	5280	5280	5280	0
425	20250115	141200	262478540	5280	5280	5280	5280	79
426	20250115	141100	262061420	5280	5280	5280	5280	200
427	20250115	141000	261005420	5280	5280	5280	5280	0
428	20250115	140900	261005420	5280	5280	5280	5280	0
429	20250115	140800	261005420	5280	5280	5280	5280	43
430	20250115	140700	260778380	5280	5290	5290	5280	974
431	20250115	140600	255634920	5280	5280	5280	5280	4
432	20250115	140500	255613800	5290	5290	5290	5290	0
433	20250115	140400	255613800	5290	5290	5290	5290	0
434	20250115	140300	255613800	5290	5290	5290	5290	13
435	20250115	140200	255545030	5290	5300	5300	5280	371
436	20250115	140100	253582600	5300	5300	5300	5300	46
437	20250115	140000	253338800	5310	5310	5310	5310	0
438	20250115	135900	253338800	5310	5310	5310	5310	135
439	20250115	135800	252621950	5290	5310	5310	5290	455
440	20250115	135700	250211120	5320	5320	5320	5320	25
441	20250115	135600	250078120	5330	5330	5330	5330	0
442	20250115	135500	250078120	5330	5330	5330	5330	0
443	20250115	135400	250078120	5330	5330	5330	5330	36
444	20250115	135300	249886240	5320	5310	5320	5310	675
445	20250115	135200	246298390	5290	5280	5290	5270	868
446	20250115	135100	241711760	5280	5280	5280	5280	26
447	20250115	135000	241574480	5270	5270	5280	5270	729
448	20250115	134900	237729690	5270	5270	5280	5250	430
449	20250115	134800	235468760	5270	5270	5270	5270	28
450	20250115	134700	235321200	5280	5270	5280	5270	150
451	20250115	134600	234530200	5270	5280	5280	5270	133
452	20250115	134500	233828500	5280	5290	5290	5280	58
453	20250115	134400	233522030	5290	5290	5290	5290	20
454	20250115	134300	233416230	5290	5290	5290	5290	200
455	20250115	134200	232358230	5270	5270	5270	5270	0
456	20250115	134100	232358230	5270	5270	5270	5270	0
457	20250115	134000	232358230	5270	5270	5270	5270	0
458	20250115	133900	232358230	5270	5270	5270	5270	0
459	20250115	133800	232358230	5270	5270	5270	5270	14
460	20250115	133700	232284450	5270	5270	5270	5270	0
461	20250115	133600	232284450	5270	5270	5270	5270	0
462	20250115	133500	232284450	5270	5270	5270	5270	57
463	20250115	133400	231984060	5260	5250	5260	5250	8
464	20250115	133300	231942040	5250	5250	5250	5250	39
465	20250115	133200	231737290	5240	5240	5240	5240	0
466	20250115	133100	231737290	5240	5240	5240	5240	0
467	20250115	133000	231737290	5240	5250	5250	5240	495
468	20250115	132900	229140980	5230	5230	5230	5230	0
469	20250115	132800	229140980	5230	5290	5290	5230	5389
470	20250115	132700	200787970	5280	5280	5280	5280	0
471	20250115	132600	200787970	5280	5280	5280	5280	0
472	20250115	132500	200787970	5280	5280	5280	5280	0
473	20250115	132400	200787970	5280	5300	5300	5280	6992
474	20250115	132300	163762670	5300	5300	5300	5300	0
475	20250115	132200	163762670	5300	5320	5320	5300	816
476	20250115	132100	159429280	5330	5330	5330	5330	0
477	20250115	132000	159429280	5330	5330	5330	5330	0
478	20250115	131900	159429280	5330	5330	5330	5330	0
479	20250115	131800	159429280	5330	5330	5330	5330	2
480	20250115	131700	159418620	5340	5340	5340	5340	0
481	20250115	131600	159418620	5340	5340	5340	5340	0
482	20250115	131500	159418620	5340	5340	5340	5340	0
483	20250115	131400	159418620	5340	5340	5340	5340	4
484	20250115	131300	159397260	5340	5340	5340	5340	0
485	20250115	131200	159397260	5340	5340	5340	5340	0
486	20250115	131100	159397260	5340	5340	5340	5340	1
487	20250115	131000	159391920	5340	5340	5340	5340	0
488	20250115	130900	159391920	5340	5340	5340	5340	0
489	20250115	130800	159391920	5340	5340	5340	5340	0
490	20250115	130700	159391920	5340	5340	5340	5340	0
491	20250115	130600	159391920	5340	5340	5340	5340	0
492	20250115	130500	159391920	5340	5340	5340	5340	0
493	20250115	130400	159391920	5340	5340	5340	5340	0
494	20250115	130300	159391920	5340	5340	5340	5340	0
495	20250115	130200	159391920	5340	5340	5340	5340	0
496	20250115	130100	159391920	5340	5340	5340	5340	99
497	20250115	130000	158863260	5340	5340	5340	5340	600
498	20250115	125900	155659260	5340	5340	5340	5340	0
499	20250115	125800	155659260	5340	5340	5340	5340	0
500	20250115	125700	155659260	5340	5340	5340	5340	94
501	20250115	125600	155157300	5340	5340	5340	5340	0
502	20250115	125500	155157300	5340	5340	5340	5340	13
503	20250115	125400	155087880	5340	5340	5340	5340	0
504	20250115	125300	155087880	5340	5340	5340	5340	0
505	20250115	125200	155087880	5340	5340	5340	5340	0
506	20250115	125100	155087880	5340	5340	5340	5340	0
507	20250115	125000	155087880	5340	5340	5340	5340	0
508	20250115	124900	155087880	5340	5340	5340	5340	0
509	20250115	124800	155087880	5340	5340	5340	5340	0
510	20250115	124700	155087880	5340	5340	5340	5340	0
511	20250115	124600	155087880	5340	5340	5340	5340	0
512	20250115	124500	155087880	5340	5340	5340	5340	0
513	20250115	124400	155087880	5340	5310	5340	5310	103
514	20250115	124300	154540920	5340	5340	5340	5340	0
515	20250115	124200	154540920	5340	5340	5340	5340	0
516	20250115	124100	154540920	5340	5340	5340	5340	2
517	20250115	124000	154530240	5320	5320	5320	5320	0
518	20250115	123900	154530240	5320	5320	5320	5320	192
519	20250115	123800	153508800	5330	5330	5330	5330	0
520	20250115	123700	153508800	5330	5330	5330	5330	0
521	20250115	123600	153508800	5330	5330	5330	5330	0
522	20250115	123500	153508800	5330	5330	5330	5330	3
523	20250115	123400	153492810	5320	5320	5320	5320	42
524	20250115	123300	153269370	5330	5330	5330	5330	0
525	20250115	123200	153269370	5330	5330	5330	5330	0
526	20250115	123100	153269370	5330	5330	5330	5330	0
527	20250115	123000	153269370	5330	5330	5330	5330	0
528	20250115	122900	153269370	5330	5330	5330	5330	2
529	20250115	122800	153258710	5340	5340	5340	5340	1
530	20250115	122700	153253370	5340	5340	5340	5340	0
531	20250115	122600	153253370	5340	5340	5340	5340	0
532	20250115	122500	153253370	5340	5340	5340	5340	0
533	20250115	122400	153253370	5340	5340	5340	5340	1
534	20250115	122300	153248030	5310	5310	5310	5310	0
535	20250115	122200	153248030	5310	5310	5310	5310	0
536	20250115	122100	153248030	5310	5310	5310	5310	500
537	20250115	122000	150593030	5310	5310	5310	5310	0
538	20250115	121900	150593030	5310	5310	5310	5310	0
539	20250115	121800	150593030	5310	5310	5310	5310	30
540	20250115	121700	150433730	5310	5310	5310	5310	1
541	20250115	121600	150428420	5310	5310	5310	5310	0
542	20250115	121500	150428420	5310	5310	5310	5310	0
543	20250115	121400	150428420	5310	5310	5310	5310	0
544	20250115	121300	150428420	5310	5310	5310	5310	0
545	20250115	121200	150428420	5310	5320	5320	5310	500
546	20250115	121100	147769940	5320	5320	5320	5320	0
547	20250115	121000	147769940	5320	5320	5320	5320	0
548	20250115	120900	147769940	5320	5320	5320	5320	5
549	20250115	120800	147743340	5310	5310	5310	5310	0
550	20250115	120700	147743340	5310	5310	5310	5310	0
551	20250115	120600	147743340	5310	5310	5310	5310	0
552	20250115	120500	147743340	5310	5310	5310	5310	0
553	20250115	120400	147743340	5310	5310	5310	5310	0
554	20250115	120300	147743340	5310	5340	5340	5310	1020
555	20250115	120200	142297090	5330	5330	5330	5330	0
556	20250115	120100	142297090	5330	5330	5330	5330	0
557	20250115	120000	142297090	5330	5330	5330	5330	0
558	20250115	115900	142297090	5330	5330	5330	5330	0
559	20250115	115800	142297090	5330	5330	5330	5330	35
560	20250115	115700	142110540	5340	5340	5340	5340	0
561	20250115	115600	142110540	5340	5340	5340	5340	771
562	20250115	115500	137993400	5340	5340	5340	5340	0
563	20250115	115400	137993400	5340	5340	5340	5340	0
564	20250115	115300	137993400	5340	5340	5340	5340	0
565	20250115	115200	137993400	5340	5340	5340	5340	0
566	20250115	115100	137993400	5340	5320	5340	5320	1423
567	20250115	115000	130402680	5310	5310	5310	5310	0
568	20250115	114900	130402680	5310	5310	5310	5310	0
569	20250115	114800	130402680	5310	5310	5310	5310	0
570	20250115	114700	130402680	5310	5310	5310	5310	0
571	20250115	114600	130402680	5310	5310	5310	5310	0
572	20250115	114500	130402680	5310	5310	5310	5310	0
573	20250115	114400	130402680	5310	5310	5310	5310	48
574	20250115	114300	130147800	5300	5300	5300	5300	0
575	20250115	114200	130147800	5300	5300	5300	5300	0
576	20250115	114100	130147800	5300	5300	5300	5300	0
577	20250115	114000	130147800	5300	5290	5300	5290	50
578	20250115	113900	129883000	5290	5290	5290	5290	0
579	20250115	113800	129883000	5290	5290	5290	5290	31
580	20250115	113700	129719010	5290	5290	5290	5290	0
581	20250115	113600	129719010	5290	5290	5290	5290	0
582	20250115	113500	129719010	5290	5290	5290	5290	0
583	20250115	113400	129719010	5290	5290	5290	5290	29
584	20250115	113300	129565600	5300	5300	5300	5300	86
585	20250115	113200	129109800	5310	5310	5310	5310	0
586	20250115	113100	129109800	5310	5310	5310	5310	0
587	20250115	113000	129109800	5310	5310	5310	5310	0
588	20250115	112900	129109800	5310	5310	5310	5310	0
589	20250115	112800	129109800	5310	5310	5310	5310	0
590	20250115	112700	129109800	5310	5310	5310	5310	0
591	20250115	112600	129109800	5310	5310	5310	5310	0
592	20250115	112500	129109800	5310	5310	5310	5310	5
593	20250115	112400	129083250	5300	5300	5300	5300	100
594	20250115	112300	128553250	5300	5300	5300	5300	0
595	20250115	112200	128553250	5300	5300	5300	5300	0
596	20250115	112100	128553250	5300	5310	5310	5300	120
597	20250115	112000	127917240	5300	5300	5300	5300	0
598	20250115	111900	127917240	5300	5300	5300	5300	0
599	20250115	111800	127917240	5300	5300	5300	5300	0
600	20250115	111700	127917240	5300	5300	5300	5300	0
601	20250115	111600	127917240	5300	5300	5300	5300	0
602	20250115	111500	127917240	5300	5300	5300	5300	0
603	20250115	111400	127917240	5300	5300	5300	5300	0
604	20250115	111300	127917240	5300	5300	5300	5300	0
605	20250115	111200	127917240	5300	5300	5300	5300	234
606	20250115	111100	126677040	5300	5310	5310	5300	500
607	20250115	111000	124026400	5310	5310	5310	5310	0
608	20250115	110900	124026400	5310	5310	5310	5310	0
609	20250115	110800	124026400	5310	5310	5310	5310	0
610	20250115	110700	124026400	5310	5310	5310	5310	0
611	20250115	110600	124026400	5310	5310	5310	5310	11
612	20250115	110500	123967990	5300	5300	5300	5300	294
613	20250115	110400	122409790	5310	5310	5310	5310	0
614	20250115	110300	122409790	5310	5310	5310	5310	177
615	20250115	110200	121469920	5310	5310	5310	5310	0
616	20250115	110100	121469920	5310	5310	5310	5310	0
617	20250115	110000	121469920	5310	5310	5310	5310	23
618	20250115	105900	121347790	5300	5300	5300	5300	0
619	20250115	105800	121347790	5300	5320	5320	5300	500
620	20250115	105700	118692790	5300	5310	5310	5300	500
621	20250115	105600	116039790	5300	5300	5300	5300	500
622	20250115	105500	113389790	5300	5300	5300	5300	0
623	20250115	105400	113389790	5300	5300	5300	5300	10
624	20250115	105300	113336790	5300	5300	5300	5300	35
625	20250115	105200	113151290	5300	5330	5330	5300	2191
626	20250115	105100	101513750	5340	5350	5350	5340	471
627	20250115	105000	98996260	5360	5360	5360	5360	0
628	20250115	104900	98996260	5360	5360	5360	5360	0
629	20250115	104800	98996260	5360	5360	5360	5360	0
630	20250115	104700	98996260	5360	5360	5360	5360	0
631	20250115	104600	98996260	5360	5360	5360	5360	130
632	20250115	104500	98299460	5360	5360	5360	5360	0
633	20250115	104400	98299460	5360	5360	5360	5360	0
634	20250115	104300	98299460	5360	5360	5360	5360	0
635	20250115	104200	98299460	5360	5360	5360	5360	0
636	20250115	104100	98299460	5360	5360	5360	5360	180
637	20250115	104000	97334660	5360	5360	5360	5360	0
638	20250115	103900	97334660	5360	5360	5360	5360	0
639	20250115	103800	97334660	5360	5360	5360	5360	0
640	20250115	103700	97334660	5360	5360	5360	5360	21
641	20250115	103600	97222100	5360	5350	5360	5350	42
642	20250115	103500	96997000	5340	5340	5340	5340	26
643	20250115	103400	96858160	5340	5340	5340	5340	0
644	20250115	103300	96858160	5340	5340	5340	5340	0
645	20250115	103200	96858160	5340	5340	5340	5340	0
646	20250115	103100	96858160	5340	5340	5340	5340	0
647	20250115	103000	96858160	5340	5340	5340	5340	0
648	20250115	102900	96858160	5340	5340	5340	5340	1
649	20250115	102800	96852820	5340	5340	5340	5340	0
650	20250115	102700	96852820	5340	5350	5350	5340	300
651	20250115	102600	95248410	5360	5360	5360	5360	1
652	20250115	102500	95243050	5360	5360	5360	5360	0
653	20250115	102400	95243050	5360	5360	5360	5360	2
654	20250115	102300	95232330	5360	5360	5360	5360	0
655	20250115	102200	95232330	5360	5360	5360	5360	0
656	20250115	102100	95232330	5360	5360	5360	5360	0
657	20250115	102000	95232330	5360	5360	5360	5360	0
658	20250115	101900	95232330	5360	5360	5360	5360	0
659	20250115	101800	95232330	5360	5360	5360	5360	0
660	20250115	101700	95232330	5360	5360	5360	5360	5
661	20250115	101600	95205530	5360	5360	5360	5360	0
662	20250115	101500	95205530	5360	5360	5360	5360	0
663	20250115	101400	95205530	5360	5360	5360	5360	1
664	20250115	101300	95200170	5360	5360	5360	5360	41
665	20250115	101200	94980410	5370	5370	5370	5370	0
666	20250115	101100	94980410	5370	5370	5370	5370	0
667	20250115	101000	94980410	5370	5370	5370	5370	0
668	20250115	100900	94980410	5370	5370	5370	5370	0
669	20250115	100800	94980410	5370	5360	5370	5360	683
670	20250115	100700	91319030	5370	5370	5370	5370	0
671	20250115	100600	91319030	5370	5370	5370	5370	131
672	20250115	100500	90615560	5380	5380	5380	5380	0
673	20250115	100400	90615560	5380	5380	5380	5380	0
674	20250115	100300	90615560	5380	5380	5380	5380	0
675	20250115	100200	90615560	5380	5380	5380	5380	0
676	20250115	100100	90615560	5380	5380	5380	5380	0
677	20250115	100000	90615560	5380	5380	5380	5380	1
678	20250115	095900	90610180	5360	5360	5360	5360	47
679	20250115	095800	90358260	5360	5360	5360	5360	190
680	20250115	095700	89339860	5350	5350	5350	5350	0
681	20250115	095600	89339860	5350	5350	5350	5350	75
682	20250115	095500	88938610	5360	5360	5360	5360	0
683	20250115	095400	88938610	5360	5360	5360	5360	10
684	20250115	095300	88885010	5360	5360	5360	5360	0
685	20250115	095200	88885010	5360	5360	5360	5360	100
686	20250115	095100	88349010	5350	5350	5350	5350	0
687	20250115	095000	88349010	5350	5350	5350	5350	9
688	20250115	094900	88300860	5350	5350	5350	5350	154
689	20250115	094800	87476960	5340	5350	5350	5340	31
690	20250115	094700	87311120	5350	5350	5350	5350	30
691	20250115	094600	87150620	5340	5340	5340	5340	233
692	20250115	094500	85906400	5340	5340	5340	5340	2
693	20250115	094400	85895720	5340	5350	5350	5340	4
694	20250115	094300	85874340	5340	5340	5340	5340	0
695	20250115	094200	85874340	5340	5340	5340	5340	202
696	20250115	094100	84795660	5340	5340	5340	5340	0
697	20250115	094000	84795660	5340	5340	5340	5340	99
698	20250115	093900	84267000	5310	5310	5310	5310	6
699	20250115	093800	84235140	5300	5300	5300	5300	94
700	20250115	093700	83736940	5300	5300	5300	5300	86
701	20250115	093600	83281140	5300	5310	5310	5300	1999
702	20250115	093500	72671520	5320	5350	5350	5310	2699
703	20250115	093400	58297260	5370	5370	5370	5370	0
704	20250115	093300	58297260	5370	5370	5370	5370	1
705	20250115	093200	58291890	5370	5340	5370	5340	447
706	20250115	093100	55901910	5340	5360	5360	5340	238
707	20250115	093000	54629990	5360	5370	5370	5360	2
708	20250115	092900	54619260	5340	5350	5350	5340	50
709	20250115	092800	54352150	5350	5350	5350	5350	0
710	20250115	092700	54352150	5350	5350	5350	5350	300
711	20250115	092600	52747150	5350	5360	5360	5350	15
712	20250115	092500	52666800	5340	5340	5340	5340	0
713	20250115	092400	52666800	5340	5340	5340	5330	363
714	20250115	092300	50729040	5340	5340	5340	5340	233
715	20250115	092200	49484820	5340	5340	5340	5340	500
716	20250115	092100	46814820	5340	5370	5370	5330	203
717	20250115	092000	45730750	5330	5330	5330	5330	27
718	20250115	091900	45586840	5330	5330	5330	5330	1
719	20250115	091800	45581510	5310	5310	5310	5310	20
720	20250115	091700	45475310	5310	5310	5310	5310	0
721	20250115	091600	45475310	5310	5320	5320	5310	270
722	20250115	091500	44041560	5330	5330	5330	5330	0
723	20250115	091400	44041560	5330	5300	5330	5300	101
724	20250115	091300	43506230	5300	5350	5350	5300	2226
725	20250115	091200	31667050	5360	5350	5360	5350	29
726	20250115	091100	31511820	5330	5330	5330	5330	611
727	20250115	091000	28255190	5330	5360	5360	5330	1153
728	20250115	090900	22091540	5350	5350	5350	5350	1440
729	20250115	090800	14387540	5350	5360	5360	5350	524
730	20250115	090700	11582140	5350	5350	5350	5350	24
731	20250115	090600	11453740	5350	5350	5350	5350	140
732	20250115	090500	10704740	5350	5350	5350	5350	300
733	20250115	090400	9099740	5350	5380	5380	5340	873
734	20250115	090300	4430080	5450	5450	5450	5450	170
735	20250115	090200	3503580	5450	5450	5450	5440	97
736	20250115	090100	2974960	5380	5380	5380	5380	73
737	20250115	090000	2582220	5400	5460	5460	5400	477