KissMeData/066130/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194500	244772690	5600	5600	5600	5600	902
3	20250107	194400	244772690	5600	5600	5600	5600	0
4	20250107	194300	244772690	5600	5600	5600	5600	0
5	20250107	194200	244772690	5600	5600	5600	5600	0
6	20250107	194100	244772690	5600	5600	5600	5600	0
7	20250107	194000	244772690	5600	5600	5600	5600	0
8	20250107	193900	244772690	5600	5600	5600	5600	0
9	20250107	193800	244772690	5600	5600	5600	5600	0
10	20250107	193700	244772690	5600	5600	5600	5600	0
11	20250107	193600	244772690	5600	5600	5600	5600	0
12	20250107	193500	244772690	5600	5600	5600	5600	0
13	20250107	193400	244772690	5600	5600	5600	5600	0
14	20250107	193300	244772690	5600	5600	5600	5600	0
15	20250107	193200	244772690	5600	5600	5600	5600	0
16	20250107	193100	244772690	5600	5600	5600	5600	0
17	20250107	193000	244772690	5600	5600	5600	5600	0
18	20250107	192900	244772690	5600	5600	5600	5600	0
19	20250107	192800	244772690	5600	5600	5600	5600	0
20	20250107	192700	244772690	5600	5600	5600	5600	0
21	20250107	192600	244772690	5600	5600	5600	5600	0
22	20250107	192500	244772690	5600	5600	5600	5600	0
23	20250107	192400	244772690	5600	5600	5600	5600	0
24	20250107	192300	244772690	5600	5600	5600	5600	0
25	20250107	192200	244772690	5600	5600	5600	5600	0
26	20250107	192100	244772690	5600	5600	5600	5600	0
27	20250107	192000	244772690	5600	5600	5600	5600	0
28	20250107	191900	244772690	5600	5600	5600	5600	0
29	20250107	191800	244772690	5600	5600	5600	5600	0
30	20250107	191700	244772690	5600	5600	5600	5600	0
31	20250107	191600	244772690	5600	5600	5600	5600	0
32	20250107	191500	244772690	5600	5600	5600	5600	902
33	20250107	191400	244772690	5600	5600	5600	5600	0
34	20250107	191300	244772690	5600	5600	5600	5600	0
35	20250107	191200	244772690	5600	5600	5600	5600	0
36	20250107	191100	244772690	5600	5600	5600	5600	0
37	20250107	191000	244772690	5600	5600	5600	5600	0
38	20250107	190900	244772690	5600	5600	5600	5600	0
39	20250107	190800	244772690	5600	5600	5600	5600	0
40	20250107	190700	244772690	5600	5600	5600	5600	0
41	20250107	190600	244772690	5600	5600	5600	5600	0
42	20250107	190500	244772690	5600	5600	5600	5600	0
43	20250107	190400	244772690	5600	5600	5600	5600	0
44	20250107	190300	244772690	5600	5600	5600	5600	0
45	20250107	190200	244772690	5600	5600	5600	5600	0
46	20250107	190100	244772690	5600	5600	5600	5600	0
47	20250107	190000	244772690	5600	5600	5600	5600	0
48	20250107	185900	244772690	5600	5600	5600	5600	0
49	20250107	185800	244772690	5600	5600	5600	5600	0
50	20250107	185700	244772690	5600	5600	5600	5600	0
51	20250107	185600	244772690	5600	5600	5600	5600	0
52	20250107	185500	244772690	5600	5600	5600	5600	0
53	20250107	185400	244772690	5600	5600	5600	5600	0
54	20250107	185300	244772690	5600	5600	5600	5600	0
55	20250107	185200	244772690	5600	5600	5600	5600	0
56	20250107	185100	244772690	5600	5600	5600	5600	0
57	20250107	185000	244772690	5600	5600	5600	5600	0
58	20250107	184900	244772690	5600	5600	5600	5600	0
59	20250107	184800	244772690	5600	5600	5600	5600	0
60	20250107	184700	244772690	5600	5600	5600	5600	0
61	20250107	184600	244772690	5600	5600	5600	5600	0
62	20250107	184500	244772690	5600	5600	5600	5600	902
63	20250107	184400	244772690	5600	5600	5600	5600	0
64	20250107	184300	244772690	5600	5600	5600	5600	0
65	20250107	184200	244772690	5600	5600	5600	5600	0
66	20250107	184100	244772690	5600	5600	5600	5600	0
67	20250107	184000	244772690	5600	5600	5600	5600	0
68	20250107	183900	244772690	5600	5600	5600	5600	0
69	20250107	183800	244772690	5600	5600	5600	5600	0
70	20250107	183700	244772690	5600	5600	5600	5600	0
71	20250107	183600	244772690	5600	5600	5600	5600	0
72	20250107	183500	244772690	5600	5600	5600	5600	0
73	20250107	183400	244772690	5600	5600	5600	5600	0
74	20250107	183300	244772690	5600	5600	5600	5600	0
75	20250107	183200	244772690	5600	5600	5600	5600	0
76	20250107	183100	244772690	5600	5600	5600	5600	0
77	20250107	183000	244772690	5600	5600	5600	5600	0
78	20250107	182900	244772690	5600	5600	5600	5600	0
79	20250107	182800	244772690	5600	5600	5600	5600	0
80	20250107	182700	244772690	5600	5600	5600	5600	0
81	20250107	182600	244772690	5600	5600	5600	5600	0
82	20250107	182500	244772690	5600	5600	5600	5600	0
83	20250107	182400	244772690	5600	5600	5600	5600	0
84	20250107	182300	244772690	5600	5600	5600	5600	0
85	20250107	182200	244772690	5600	5600	5600	5600	0
86	20250107	182100	244772690	5600	5600	5600	5600	0
87	20250107	182000	244772690	5600	5600	5600	5600	0
88	20250107	181900	244772690	5600	5600	5600	5600	0
89	20250107	181800	244772690	5600	5600	5600	5600	0
90	20250107	181700	244772690	5600	5600	5600	5600	0
91	20250107	181600	244772690	5600	5600	5600	5600	0
92	20250107	181500	244772690	5600	5600	5600	5600	902
93	20250107	181400	244772690	5600	5600	5600	5600	0
94	20250107	181300	244772690	5600	5600	5600	5600	0
95	20250107	181200	244772690	5600	5600	5600	5600	0
96	20250107	181100	244772690	5600	5600	5600	5600	0
97	20250107	181000	244772690	5600	5600	5600	5600	0
98	20250107	180900	244772690	5600	5600	5600	5600	0
99	20250107	180800	244772690	5600	5600	5600	5600	0
100	20250107	180700	244772690	5600	5600	5600	5600	0
101	20250107	180600	244772690	5600	5600	5600	5600	0
102	20250107	180500	244772690	5600	5600	5600	5600	0
103	20250107	180400	244772690	5600	5600	5600	5600	0
104	20250107	180300	244772690	5600	5600	5600	5600	0
105	20250107	180200	244772690	5600	5600	5600	5600	0
106	20250107	180100	244772690	5600	5600	5600	5600	0
107	20250107	180000	244772690	5600	5600	5600	5600	0
108	20250107	175900	244772690	5600	5600	5600	5600	0
109	20250107	175800	244772690	5600	5600	5600	5600	0
110	20250107	175700	244772690	5600	5600	5600	5600	0
111	20250107	175600	244772690	5600	5600	5600	5600	0
112	20250107	175500	244772690	5600	5600	5600	5600	0
113	20250107	175400	244772690	5600	5600	5600	5600	0
114	20250107	175300	244772690	5600	5600	5600	5600	0
115	20250107	175200	244772690	5600	5600	5600	5600	0
116	20250107	175100	244772690	5600	5600	5600	5600	0
117	20250107	175000	244772690	5600	5600	5600	5600	0
118	20250107	174900	244772690	5600	5600	5600	5600	0
119	20250107	174800	244772690	5600	5600	5600	5600	0
120	20250107	174700	244772690	5600	5600	5600	5600	0
121	20250107	174600	244772690	5600	5600	5600	5600	0
122	20250107	174500	244772690	5600	5600	5600	5600	902
123	20250107	174400	244772690	5600	5600	5600	5600	0
124	20250107	174300	244772690	5600	5600	5600	5600	0
125	20250107	174200	244772690	5600	5600	5600	5600	0
126	20250107	174100	244772690	5600	5600	5600	5600	0
127	20250107	174000	244772690	5600	5600	5600	5600	0
128	20250107	173900	244772690	5600	5600	5600	5600	0
129	20250107	173800	244772690	5600	5600	5600	5600	0
130	20250107	173700	244772690	5600	5600	5600	5600	0
131	20250107	173600	244772690	5600	5600	5600	5600	0
132	20250107	173500	244772690	5600	5600	5600	5600	0
133	20250107	173400	244772690	5600	5600	5600	5600	0
134	20250107	173300	244772690	5600	5600	5600	5600	0
135	20250107	173200	244772690	5600	5600	5600	5600	0
136	20250107	173100	244772690	5600	5600	5600	5600	0
137	20250107	173000	244772690	5600	5600	5600	5600	0
138	20250107	172900	244772690	5600	5600	5600	5600	0
139	20250107	172800	244772690	5600	5600	5600	5600	0
140	20250107	172700	244772690	5600	5600	5600	5600	0
141	20250107	172600	244772690	5600	5600	5600	5600	0
142	20250107	172500	244772690	5600	5600	5600	5600	0
143	20250107	172400	244772690	5600	5600	5600	5600	0
144	20250107	172300	244772690	5600	5600	5600	5600	0
145	20250107	172200	244772690	5600	5600	5600	5600	0
146	20250107	172100	244772690	5600	5600	5600	5600	0
147	20250107	172000	244772690	5600	5600	5600	5600	0
148	20250107	171900	244772690	5600	5600	5600	5600	0
149	20250107	171800	244772690	5600	5600	5600	5600	0
150	20250107	171700	244772690	5600	5600	5600	5600	0
151	20250107	171600	244772690	5600	5600	5600	5600	0
152	20250107	171500	244772690	5600	5600	5600	5600	902
153	20250107	171400	244772690	5600	5600	5600	5600	0
154	20250107	171300	244772690	5600	5600	5600	5600	0
155	20250107	171200	244772690	5600	5600	5600	5600	0
156	20250107	171100	244772690	5600	5600	5600	5600	0
157	20250107	171000	244772690	5600	5600	5600	5600	0
158	20250107	170900	244772690	5600	5600	5600	5600	0
159	20250107	170800	244772690	5600	5600	5600	5600	0
160	20250107	170700	244772690	5600	5600	5600	5600	0
161	20250107	170600	244772690	5600	5600	5600	5600	0
162	20250107	170500	244772690	5600	5600	5600	5600	0
163	20250107	170400	244772690	5600	5600	5600	5600	0
164	20250107	170300	244772690	5600	5600	5600	5600	0
165	20250107	170200	244772690	5600	5600	5600	5600	0
166	20250107	170100	244772690	5600	5600	5600	5600	0
167	20250107	170000	244772690	5600	5600	5600	5600	0
168	20250107	165900	244772690	5600	5600	5600	5600	0
169	20250107	165800	244772690	5600	5600	5600	5600	0
170	20250107	165700	244772690	5600	5600	5600	5600	0
171	20250107	165600	244772690	5600	5600	5600	5600	0
172	20250107	165500	244772690	5600	5600	5600	5600	0
173	20250107	165400	244772690	5600	5600	5600	5600	0
174	20250107	165300	244772690	5600	5600	5600	5600	0
175	20250107	165200	244772690	5600	5600	5600	5600	0
176	20250107	165100	244772690	5600	5600	5600	5600	0
177	20250107	165000	244772690	5600	5600	5600	5600	0
178	20250107	164900	244772690	5600	5600	5600	5600	0
179	20250107	164800	244772690	5600	5600	5600	5600	0
180	20250107	164700	244772690	5600	5600	5600	5600	0
181	20250107	164600	244772690	5600	5600	5600	5600	0
182	20250107	164500	244772690	5600	5600	5600	5600	902
183	20250107	164400	244772690	5600	5600	5600	5600	0
184	20250107	164300	244772690	5600	5600	5600	5600	0
185	20250107	164200	244772690	5600	5600	5600	5600	0
186	20250107	164100	244772690	5600	5600	5600	5600	0
187	20250107	164000	244772690	5600	5600	5600	5600	0
188	20250107	163900	244772690	5600	5600	5600	5600	0
189	20250107	163800	244772690	5600	5600	5600	5600	0
190	20250107	163700	244772690	5600	5600	5600	5600	0
191	20250107	163600	244772690	5600	5600	5600	5600	0
192	20250107	163500	244772690	5600	5600	5600	5600	0
193	20250107	163400	244772690	5600	5600	5600	5600	0
194	20250107	163300	244772690	5600	5600	5600	5600	0
195	20250107	163200	244772690	5600	5600	5600	5600	0
196	20250107	163100	244772690	5600	5600	5600	5600	0
197	20250107	163000	244772690	5600	5600	5600	5600	0
198	20250107	162900	244772690	5600	5600	5600	5600	0
199	20250107	162800	244772690	5600	5600	5600	5600	0
200	20250107	162700	244772690	5600	5600	5600	5600	0
201	20250107	162600	244772690	5600	5600	5600	5600	0
202	20250107	162500	244772690	5600	5600	5600	5600	0
203	20250107	162400	244772690	5600	5600	5600	5600	0
204	20250107	162300	244772690	5600	5600	5600	5600	0
205	20250107	162200	244772690	5600	5600	5600	5600	0
206	20250107	162100	244772690	5600	5600	5600	5600	0
207	20250107	162000	244772690	5600	5600	5600	5600	0
208	20250107	161900	244772690	5600	5600	5600	5600	0
209	20250107	161800	244772690	5600	5600	5600	5600	0
210	20250107	161700	244772690	5600	5600	5600	5600	0
211	20250107	161600	244772690	5600	5600	5600	5600	0
212	20250107	161500	244772690	5600	5600	5600	5600	902
213	20250107	161400	244772690	5600	5600	5600	5600	0
214	20250107	161300	244772690	5600	5600	5600	5600	0
215	20250107	161200	244772690	5600	5600	5600	5600	0
216	20250107	161100	244772690	5600	5600	5600	5600	0
217	20250107	161000	244772690	5600	5600	5600	5600	0
218	20250107	160900	244772690	5600	5600	5600	5600	0
219	20250107	160800	244772690	5600	5600	5600	5600	0
220	20250107	160700	244772690	5600	5600	5600	5600	0
221	20250107	160600	244772690	5600	5600	5600	5600	0
222	20250107	160500	244772690	5600	5600	5600	5600	0
223	20250107	160400	244772690	5600	5600	5600	5600	0
224	20250107	160300	244772690	5600	5600	5600	5600	0
225	20250107	160200	244772690	5600	5600	5600	5600	0
226	20250107	160100	244772690	5600	5600	5600	5600	0
227	20250107	160000	244772690	5600	5600	5600	5600	0
228	20250107	155900	244772690	5600	5600	5600	5600	0
229	20250107	155800	244772690	5600	5600	5600	5600	0
230	20250107	155700	244772690	5600	5600	5600	5600	0
231	20250107	155600	244772690	5600	5600	5600	5600	0
232	20250107	155500	244772690	5600	5600	5600	5600	0
233	20250107	155400	244772690	5600	5600	5600	5600	0
234	20250107	155300	244772690	5600	5600	5600	5600	0
235	20250107	155200	244772690	5600	5600	5600	5600	0
236	20250107	155100	244772690	5600	5600	5600	5600	0
237	20250107	155000	244772690	5600	5600	5600	5600	0
238	20250107	154900	244772690	5600	5600	5600	5600	0
239	20250107	154800	244772690	5600	5600	5600	5600	0
240	20250107	154700	244772690	5600	5600	5600	5600	0
241	20250107	154600	244772690	5600	5600	5600	5600	0
242	20250107	154500	244772690	5600	5600	5600	5600	902
243	20250107	154400	244772690	5600	5600	5600	5600	0
244	20250107	154300	244772690	5600	5600	5600	5600	0
245	20250107	154200	244772690	5600	5600	5600	5600	0
246	20250107	154100	244772690	5600	5600	5600	5600	0
247	20250107	154000	244772690	5600	5600	5600	5600	0
248	20250107	153900	244772690	5600	5600	5600	5600	0
249	20250107	153800	244772690	5600	5600	5600	5600	0
250	20250107	153700	244772690	5600	5600	5600	5600	0
251	20250107	153600	244772690	5600	5600	5600	5600	0
252	20250107	153500	244772690	5600	5600	5600	5600	0
253	20250107	153400	244772690	5600	5600	5600	5600	0
254	20250107	153300	244772690	5600	5600	5600	5600	0
255	20250107	153200	244772690	5600	5600	5600	5600	0
256	20250107	153100	244772690	5600	5600	5600	5600	0
257	20250107	153000	244772690	5600	5600	5600	5600	902
258	20250107	152900	239721490	5570	5570	5570	5570	0
259	20250107	152800	239721490	5570	5570	5570	5570	0
260	20250107	152700	239721490	5570	5570	5570	5570	0
261	20250107	152600	239721490	5570	5570	5570	5570	0
262	20250107	152500	239721490	5570	5570	5570	5570	0
263	20250107	152400	239721490	5570	5570	5570	5570	0
264	20250107	152300	239721490	5570	5570	5570	5570	0
265	20250107	152200	239721490	5570	5570	5570	5570	0
266	20250107	152100	239721490	5570	5570	5570	5570	0
267	20250107	152000	239721490	5570	5570	5570	5570	0
268	20250107	151900	239721490	5570	5580	5580	5530	828
269	20250107	151800	235126470	5580	5580	5580	5580	87
270	20250107	151700	234641010	5580	5580	5580	5580	96
271	20250107	151600	234105330	5580	5570	5580	5570	445
272	20250107	151500	231625120	5570	5570	5570	5570	87
273	20250107	151400	231140530	5570	5570	5570	5570	0
274	20250107	151300	231140530	5570	5570	5570	5570	0
275	20250107	151200	231140530	5570	5570	5570	5570	67
276	20250107	151100	230767340	5570	5560	5570	5560	101
277	20250107	151000	230205770	5570	5570	5570	5570	0
278	20250107	150900	230205770	5570	5570	5570	5570	0
279	20250107	150800	230205770	5570	5570	5570	5570	0
280	20250107	150700	230205770	5570	5570	5570	5570	120
281	20250107	150600	229537370	5580	5580	5580	5580	0
282	20250107	150500	229537370	5580	5580	5580	5580	0
283	20250107	150400	229537370	5580	5580	5580	5580	0
284	20250107	150300	229537370	5580	5580	5580	5580	1
285	20250107	150200	229531790	5560	5570	5580	5560	5
286	20250107	150100	229503940	5580	5580	5580	5570	3
287	20250107	150000	229487210	5570	5570	5580	5570	177
288	20250107	145900	228501310	5570	5570	5570	5570	0
289	20250107	145800	228501310	5570	5570	5570	5570	48
290	20250107	145700	228233950	5570	5570	5570	5570	0
291	20250107	145600	228233950	5570	5570	5570	5570	48
292	20250107	145500	227966590	5570	5570	5570	5570	0
293	20250107	145400	227966590	5570	5570	5570	5570	48
294	20250107	145300	227699230	5580	5580	5580	5580	0
295	20250107	145200	227699230	5580	5570	5580	5570	49
296	20250107	145100	227425820	5580	5580	5580	5560	8
297	20250107	145000	227381260	5570	5570	5580	5570	50
298	20250107	144900	227102750	5580	5580	5580	5580	0
299	20250107	144800	227102750	5580	5570	5580	5560	364
300	20250107	144700	225078410	5580	5580	5580	5580	0
301	20250107	144600	225078410	5580	5600	5600	5570	700
302	20250107	144500	221177510	5580	5580	5580	5580	0
303	20250107	144400	221177510	5580	5580	5580	5580	48
304	20250107	144300	220909670	5600	5600	5600	5600	0
305	20250107	144200	220909670	5600	5600	5600	5570	60
306	20250107	144100	220574930	5580	5580	5580	5580	1
307	20250107	144000	220569350	5600	5590	5600	5590	49
308	20250107	143900	220295430	5600	5600	5600	5600	0
309	20250107	143800	220295430	5600	5580	5600	5580	304
310	20250107	143700	218598470	5600	5600	5600	5600	0
311	20250107	143600	218598470	5600	5590	5600	5590	49
312	20250107	143500	218324550	5600	5600	5600	5600	1
313	20250107	143400	218318950	5580	5580	5580	5580	47
314	20250107	143300	218056690	5600	5600	5600	5600	2
315	20250107	143200	218045490	5580	5600	5600	5580	258
316	20250107	143100	216603590	5580	5580	5580	5580	1
317	20250107	143000	216598010	5580	5580	5600	5580	161
318	20250107	142900	215699610	5600	5600	5600	5600	0
319	20250107	142800	215699610	5600	5590	5600	5590	48
320	20250107	142700	215431280	5600	5580	5600	5580	8
321	20250107	142600	215386620	5580	5580	5580	5580	48
322	20250107	142500	215118780	5580	5580	5580	5580	1
323	20250107	142400	215113200	5580	5580	5580	5580	46
324	20250107	142300	214856520	5580	5610	5610	5580	673
325	20250107	142200	211096150	5600	5600	5600	5600	48
326	20250107	142100	210827350	5610	5600	5610	5600	114
327	20250107	142000	210188010	5600	5600	5600	5600	48
328	20250107	141900	209919210	5600	5600	5600	5600	0
329	20250107	141800	209919210	5600	5600	5600	5600	49
330	20250107	141700	209644810	5590	5590	5590	5590	1
331	20250107	141600	209639220	5600	5600	5600	5600	148
332	20250107	141500	208810420	5610	5610	5610	5610	115
333	20250107	141400	208165270	5600	5600	5600	5600	48
334	20250107	141300	207896470	5600	5600	5600	5600	0
335	20250107	141200	207896470	5600	5600	5600	5600	48
336	20250107	141100	207627670	5610	5600	5610	5600	49
337	20250107	141000	207353260	5610	5610	5610	5610	1
338	20250107	140900	207347650	5600	5600	5600	5600	20
339	20250107	140800	207235650	5600	5610	5610	5600	181
340	20250107	140700	206220720	5600	5600	5600	5600	48
341	20250107	140600	205951920	5610	5610	5610	5610	60
342	20250107	140500	205615320	5610	5610	5610	5600	50
343	20250107	140400	205335300	5600	5600	5600	5600	98
344	20250107	140300	204786500	5600	5600	5600	5600	0
345	20250107	140200	204786500	5600	5600	5600	5600	0
346	20250107	140100	204786500	5600	5590	5600	5590	54
347	20250107	140000	204484160	5600	5600	5600	5600	116
348	20250107	135900	203834560	5600	5600	5600	5600	47
349	20250107	135800	203571360	5600	5600	5600	5600	0
350	20250107	135700	203571360	5600	5600	5600	5600	47
351	20250107	135600	203308160	5600	5600	5600	5600	0
352	20250107	135500	203308160	5600	5600	5600	5600	47
353	20250107	135400	203044960	5600	5600	5600	5600	0
354	20250107	135300	203044960	5600	5600	5600	5600	46
355	20250107	135200	202787360	5600	5600	5600	5600	0
356	20250107	135100	202787360	5600	5600	5600	5600	46
357	20250107	135000	202529760	5600	5600	5600	5600	0
358	20250107	134900	202529760	5600	5600	5600	5600	46
359	20250107	134800	202272160	5610	5610	5610	5610	0
360	20250107	134700	202272160	5610	5600	5610	5600	48
361	20250107	134600	202003350	5610	5610	5610	5610	0
362	20250107	134500	202003350	5610	5600	5610	5600	63
363	20250107	134400	201650380	5610	5610	5610	5610	1
364	20250107	134300	201644770	5590	5590	5590	5590	0
365	20250107	134200	201644770	5590	5590	5590	5590	0
366	20250107	134100	201644770	5590	5600	5610	5590	783
367	20250107	134000	197264180	5600	5600	5600	5600	0
368	20250107	133900	197264180	5600	5600	5600	5590	92
369	20250107	133800	196749000	5600	5600	5600	5600	0
370	20250107	133700	196749000	5600	5600	5600	5600	80
371	20250107	133600	196301000	5600	5600	5600	5600	46
372	20250107	133500	196043400	5600	5600	5600	5600	484
373	20250107	133400	193333000	5600	5600	5600	5600	223
374	20250107	133300	192084200	5600	5600	5600	5600	0
375	20250107	133200	192084200	5600	5600	5600	5600	46
376	20250107	133100	191826600	5600	5600	5600	5600	0
377	20250107	133000	191826600	5600	5610	5610	5600	174
378	20250107	132900	190850920	5610	5610	5610	5610	5
379	20250107	132800	190822870	5610	5600	5610	5600	81
380	20250107	132700	190368810	5600	5600	5600	5600	0
381	20250107	132600	190368810	5600	5600	5600	5600	76
382	20250107	132500	189943210	5600	5600	5600	5600	0
383	20250107	132400	189943210	5600	5610	5610	5600	235
384	20250107	132300	188626750	5610	5610	5610	5610	0
385	20250107	132200	188626750	5610	5610	5610	5610	206
386	20250107	132100	187471090	5610	5610	5610	5610	0
387	20250107	132000	187471090	5610	5610	5610	5610	47
388	20250107	131900	187207420	5610	5610	5610	5610	134
389	20250107	131800	186455680	5610	5610	5610	5610	47
390	20250107	131700	186192010	5620	5620	5620	5620	0
391	20250107	131600	186192010	5620	5610	5620	5610	204
392	20250107	131500	185045990	5620	5620	5620	5620	0
393	20250107	131400	185045990	5620	5610	5620	5610	47
394	20250107	131300	184782310	5620	5620	5620	5620	0
395	20250107	131200	184782310	5620	5620	5620	5620	5
396	20250107	131100	184754210	5620	5620	5620	5620	1
397	20250107	131000	184748590	5600	5600	5600	5600	556
398	20250107	130900	181634990	5600	5600	5600	5600	63
399	20250107	130800	181282190	5600	5600	5600	5600	20
400	20250107	130700	181170190	5600	5600	5600	5600	0
401	20250107	130600	181170190	5600	5600	5600	5600	1
402	20250107	130500	181164590	5590	5600	5600	5590	48
403	20250107	130400	180896260	5590	5590	5590	5590	46
404	20250107	130300	180639120	5590	5590	5590	5590	1866
405	20250107	130200	170208180	5600	5600	5600	5600	164
406	20250107	130100	169289780	5610	5610	5620	5610	94
407	20250107	130000	168762430	5630	5630	5630	5630	0
408	20250107	125900	168762430	5630	5630	5630	5630	0
409	20250107	125800	168762430	5630	5630	5630	5600	105
410	20250107	125700	168173770	5610	5610	5630	5610	111
411	20250107	125600	167550570	5610	5610	5630	5610	5
412	20250107	125500	167522500	5630	5630	5630	5630	10
413	20250107	125400	167466200	5620	5620	5620	5620	2
414	20250107	125300	167454960	5630	5630	5630	5630	0
415	20250107	125200	167454960	5630	5630	5630	5630	0
416	20250107	125100	167454960	5630	5630	5630	5630	46
417	20250107	125000	167195980	5640	5640	5640	5640	2
418	20250107	124900	167184700	5630	5630	5630	5630	46
419	20250107	124800	166925720	5640	5640	5640	5630	109
420	20250107	124700	166311960	5640	5630	5640	5630	49
421	20250107	124600	166036060	5640	5640	5640	5640	0
422	20250107	124500	166036060	5640	5630	5640	5630	47
423	20250107	124400	165771440	5640	5630	5640	5630	10
424	20250107	124300	165715110	5630	5620	5630	5610	80
425	20250107	124200	165265610	5630	5630	5630	5630	1
426	20250107	124100	165259980	5620	5620	5620	5620	29
427	20250107	124000	165097000	5620	5620	5620	5620	1
428	20250107	123900	165091380	5620	5620	5620	5620	46
429	20250107	123800	164832860	5610	5610	5610	5610	0
430	20250107	123700	164832860	5610	5610	5610	5610	0
431	20250107	123600	164832860	5610	5610	5610	5610	0
432	20250107	123500	164832860	5610	5610	5610	5610	3
433	20250107	123400	164816030	5610	5610	5610	5610	123
434	20250107	123300	164126000	5610	5610	5610	5610	60
435	20250107	123200	163789400	5610	5610	5610	5610	47
436	20250107	123100	163525730	5610	5610	5610	5610	46
437	20250107	123000	163267670	5620	5620	5620	5620	46
438	20250107	122900	163009150	5620	5620	5620	5620	0
439	20250107	122800	163009150	5620	5620	5620	5620	46
440	20250107	122700	162750630	5620	5620	5620	5620	0
441	20250107	122600	162750630	5620	5620	5620	5620	0
442	20250107	122500	162750630	5620	5620	5620	5620	3
443	20250107	122400	162733770	5610	5610	5610	5610	181
444	20250107	122300	161718360	5620	5620	5620	5620	0
445	20250107	122200	161718360	5620	5620	5620	5620	46
446	20250107	122100	161459840	5620	5620	5620	5620	0
447	20250107	122000	161459840	5620	5620	5620	5620	46
448	20250107	121900	161201320	5620	5620	5620	5620	46
449	20250107	121800	160942800	5620	5620	5620	5620	0
450	20250107	121700	160942800	5620	5620	5620	5620	55
451	20250107	121600	160633700	5630	5630	5630	5630	46
452	20250107	121500	160374720	5630	5630	5630	5630	0
453	20250107	121400	160374720	5630	5630	5630	5630	47
454	20250107	121300	160110110	5630	5630	5630	5630	56
455	20250107	121200	159794830	5640	5640	5640	5640	0
456	20250107	121100	159794830	5640	5630	5640	5630	4
457	20250107	121000	159772300	5640	5630	5640	5630	44
458	20250107	120900	159524570	5640	5630	5640	5630	3
459	20250107	120800	159507670	5630	5630	5630	5630	46
460	20250107	120700	159248690	5620	5620	5620	5620	91
461	20250107	120600	158737270	5630	5630	5630	5630	76
462	20250107	120500	158309390	5620	5620	5620	5620	0
463	20250107	120400	158309390	5620	5620	5620	5620	0
464	20250107	120300	158309390	5620	5620	5620	5620	11
465	20250107	120200	158247570	5630	5630	5630	5630	0
466	20250107	120100	158247570	5630	5620	5630	5600	344
467	20250107	120000	156317780	5620	5620	5620	5620	0
468	20250107	115900	156317780	5620	5620	5620	5620	4
469	20250107	115800	156295300	5610	5610	5610	5610	4
470	20250107	115700	156272860	5620	5610	5620	5610	60
471	20250107	115600	155935750	5610	5620	5620	5610	6
472	20250107	115500	155902080	5610	5610	5610	5610	5
473	20250107	115400	155874030	5620	5620	5620	5620	0
474	20250107	115300	155874030	5620	5620	5620	5620	0
475	20250107	115200	155874030	5620	5620	5620	5590	219
476	20250107	115100	154647680	5610	5630	5630	5610	245
477	20250107	115000	153270570	5630	5630	5630	5630	0
478	20250107	114900	153270570	5630	5630	5630	5630	46
479	20250107	114800	153011590	5640	5630	5640	5620	24
480	20250107	114700	152876480	5630	5640	5640	5630	179
481	20250107	114600	151868230	5630	5630	5630	5630	1
482	20250107	114500	151862600	5640	5640	5640	5640	46
483	20250107	114400	151603160	5640	5640	5640	5640	0
484	20250107	114300	151603160	5640	5630	5640	5630	16
485	20250107	114200	151513070	5640	5640	5640	5640	0
486	20250107	114100	151513070	5640	5630	5640	5630	48
487	20250107	114000	151242820	5640	5630	5640	5630	3
488	20250107	113900	151225920	5640	5640	5640	5640	0
489	20250107	113800	151225920	5640	5620	5640	5600	587
490	20250107	113700	147937550	5640	5620	5640	5620	20
491	20250107	113600	147825130	5640	5610	5640	5610	5
492	20250107	113500	147796990	5640	5620	5640	5620	30
493	20250107	113400	147628350	5620	5620	5620	5620	20
494	20250107	113300	147515950	5620	5620	5620	5620	90
495	20250107	113200	147010150	5620	5620	5620	5620	0
496	20250107	113100	147010150	5620	5620	5620	5620	0
497	20250107	113000	147010150	5620	5620	5620	5620	28
498	20250107	112900	146852790	5620	5620	5620	5620	0
499	20250107	112800	146852790	5620	5620	5620	5620	0
500	20250107	112700	146852790	5620	5620	5620	5620	0
501	20250107	112600	146852790	5620	5620	5620	5620	0
502	20250107	112500	146852790	5620	5620	5620	5620	0
503	20250107	112400	146852790	5620	5600	5620	5590	688
504	20250107	112300	143006350	5600	5630	5630	5600	1915
505	20250107	112200	132265420	5640	5640	5640	5640	15
506	20250107	112100	132180820	5640	5640	5640	5640	54
507	20250107	112000	131876260	5640	5640	5640	5640	0
508	20250107	111900	131876260	5640	5640	5640	5640	0
509	20250107	111800	131876260	5640	5640	5640	5640	9
510	20250107	111700	131825500	5650	5650	5650	5650	0
511	20250107	111600	131825500	5650	5650	5650	5650	5
512	20250107	111500	131797250	5650	5650	5650	5650	0
513	20250107	111400	131797250	5650	5640	5650	5640	500
514	20250107	111300	128977200	5640	5640	5640	5640	0
515	20250107	111200	128977200	5640	5640	5640	5640	0
516	20250107	111100	128977200	5640	5640	5640	5640	3
517	20250107	111000	128960280	5640	5630	5640	5630	433
518	20250107	110900	126522440	5650	5650	5650	5650	176
519	20250107	110800	125528040	5650	5650	5650	5650	0
520	20250107	110700	125528040	5650	5650	5650	5650	1
521	20250107	110600	125522390	5640	5650	5650	5640	10
522	20250107	110500	125465980	5660	5660	5660	5660	0
523	20250107	110400	125465980	5660	5660	5660	5660	0
524	20250107	110300	125465980	5660	5660	5660	5660	0
525	20250107	110200	125465980	5660	5660	5660	5660	0
526	20250107	110100	125465980	5660	5660	5660	5660	0
527	20250107	110000	125465980	5660	5650	5660	5640	62
528	20250107	105900	125115960	5670	5670	5670	5670	0
529	20250107	105800	125115960	5670	5670	5670	5670	0
530	20250107	105700	125115960	5670	5670	5670	5670	81
531	20250107	105600	124656690	5650	5670	5670	5650	128
532	20250107	105500	123931310	5670	5640	5670	5630	541
533	20250107	105400	120875190	5650	5640	5650	5640	55
534	20250107	105300	120564930	5640	5620	5640	5620	12
535	20250107	105200	120497420	5650	5650	5650	5650	0
536	20250107	105100	120497420	5650	5650	5650	5650	50
537	20250107	105000	120214920	5650	5650	5650	5650	0
538	20250107	104900	120214920	5650	5640	5650	5640	1001
539	20250107	104800	114569270	5650	5650	5650	5650	0
540	20250107	104700	114569270	5650	5650	5650	5650	0
541	20250107	104600	114569270	5650	5650	5650	5650	0
542	20250107	104500	114569270	5650	5650	5650	5650	2
543	20250107	104400	114557970	5640	5650	5650	5640	2
544	20250107	104300	114546680	5650	5650	5650	5650	0
545	20250107	104200	114546680	5650	5630	5650	5630	126
546	20250107	104100	113837280	5630	5650	5650	5610	411
547	20250107	104000	111529040	5650	5630	5650	5630	700
548	20250107	103900	107581000	5630	5630	5630	5630	0
549	20250107	103800	107581000	5630	5610	5630	5610	101
550	20250107	103700	107014370	5640	5640	5640	5640	5
551	20250107	103600	106986170	5640	5640	5640	5640	0
552	20250107	103500	106986170	5640	5640	5640	5640	42
553	20250107	103400	106749290	5600	5620	5640	5600	192
554	20250107	103300	105668600	5630	5630	5630	5600	18
555	20250107	103200	105567320	5630	5620	5630	5620	590
556	20250107	103100	102251470	5620	5600	5620	5600	508
557	20250107	103000	99402440	5600	5590	5600	5580	572
558	20250107	102900	96204760	5590	5590	5590	5590	0
559	20250107	102800	96204760	5590	5590	5590	5590	0
560	20250107	102700	96204760	5590	5590	5590	5590	0
561	20250107	102600	96204760	5590	5590	5590	5590	0
562	20250107	102500	96204760	5590	5590	5590	5590	0
563	20250107	102400	96204760	5590	5590	5590	5590	0
564	20250107	102300	96204760	5590	5590	5590	5590	0
565	20250107	102200	96204760	5590	5590	5590	5590	0
566	20250107	102100	96204760	5590	5590	5590	5580	53
567	20250107	102000	95908540	5590	5590	5590	5590	0
568	20250107	101900	95908540	5590	5570	5590	5560	2076
569	20250107	101800	84363150	5590	5590	5590	5590	1
570	20250107	101700	84357560	5590	5590	5590	5590	0
571	20250107	101600	84357560	5590	5590	5590	5590	390
572	20250107	101500	82177460	5590	5580	5590	5570	331
573	20250107	101400	80333160	5610	5610	5610	5610	0
574	20250107	101300	80333160	5610	5610	5610	5610	0
575	20250107	101200	80333160	5610	5610	5610	5610	0
576	20250107	101100	80333160	5610	5610	5610	5610	0
577	20250107	101000	80333160	5610	5610	5610	5610	0
578	20250107	100900	80333160	5610	5610	5610	5610	0
579	20250107	100800	80333160	5610	5610	5610	5610	0
580	20250107	100700	80333160	5610	5610	5610	5610	0
581	20250107	100600	80333160	5610	5580	5610	5580	486
582	20250107	100500	77620410	5610	5610	5610	5610	1
583	20250107	100400	77614800	5580	5610	5610	5580	15
584	20250107	100300	77530900	5580	5610	5610	5580	3873
585	20250107	100200	55903410	5600	5600	5610	5600	225
586	20250107	100100	54643390	5610	5610	5610	5610	0
587	20250107	100000	54643390	5610	5610	5610	5610	0
588	20250107	095900	54643390	5610	5610	5610	5610	0
589	20250107	095800	54643390	5610	5610	5610	5610	0
590	20250107	095700	54643390	5610	5610	5610	5610	0
591	20250107	095600	54643390	5610	5600	5610	5590	581
592	20250107	095500	51391390	5620	5620	5620	5600	1019
593	20250107	095400	45684830	5620	5620	5620	5620	0
594	20250107	095300	45684830	5620	5620	5620	5620	0
595	20250107	095200	45684830	5620	5600	5620	5600	250
596	20250107	095100	44284810	5620	5620	5620	5620	5
597	20250107	095000	44256710	5620	5610	5620	5600	756
598	20250107	094900	40020530	5610	5610	5610	5610	10
599	20250107	094800	39964430	5620	5620	5620	5620	0
600	20250107	094700	39964430	5620	5620	5620	5620	1
601	20250107	094600	39958810	5620	5620	5620	5620	0
602	20250107	094500	39958810	5620	5620	5620	5620	0
603	20250107	094400	39958810	5620	5620	5620	5620	100
604	20250107	094300	39396810	5620	5620	5620	5620	0
605	20250107	094200	39396810	5620	5620	5620	5610	161
606	20250107	094100	38492050	5620	5620	5620	5620	0
607	20250107	094000	38492050	5620	5620	5620	5620	0
608	20250107	093900	38492050	5620	5610	5620	5600	138
609	20250107	093800	37716940	5610	5610	5610	5610	100
610	20250107	093700	37155940	5600	5600	5600	5600	45
611	20250107	093600	36903940	5610	5610	5610	5610	0
612	20250107	093500	36903940	5610	5590	5610	5590	1597
613	20250107	093400	27976690	5610	5600	5610	5600	101
614	20250107	093300	27411080	5610	5610	5610	5610	0
615	20250107	093200	27411080	5610	5610	5610	5610	1
616	20250107	093100	27405470	5610	5610	5610	5610	0
617	20250107	093000	27405470	5610	5610	5620	5590	546
618	20250107	092900	24346490	5610	5600	5610	5600	2501
619	20250107	092800	10340880	5600	5590	5600	5590	241
620	20250107	092700	8993680	5600	5600	5600	5600	200
621	20250107	092600	7873680	5600	5580	5600	5580	4
622	20250107	092500	7851330	5600	5600	5600	5600	2
623	20250107	092400	7840130	5600	5600	5600	5600	0
624	20250107	092300	7840130	5600	5590	5600	5590	237
625	20250107	092200	6515280	5590	5590	5590	5590	0
626	20250107	092100	6515280	5590	5590	5590	5590	0
627	20250107	092000	6515280	5590	5590	5590	5590	0
628	20250107	091900	6515280	5590	5590	5590	5590	0
629	20250107	091800	6515280	5590	5590	5590	5590	2
630	20250107	091700	6504100	5590	5590	5590	5590	2
631	20250107	091600	6492920	5590	5580	5590	5560	542
632	20250107	091500	3474180	5580	5580	5580	5580	0
633	20250107	091400	3474180	5580	5580	5580	5580	0
634	20250107	091300	3474180	5580	5580	5580	5580	2
635	20250107	091200	3463020	5570	5580	5580	5570	11
636	20250107	091100	3401740	5570	5570	5570	5570	5
637	20250107	091000	3373890	5600	5600	5600	5600	0
638	20250107	090900	3373890	5600	5600	5600	5600	0
639	20250107	090800	3373890	5600	5600	5600	5600	10
640	20250107	090700	3317890	5600	5580	5600	5540	15
641	20250107	090600	3234310	5580	5570	5580	5570	133
642	20250107	090500	2492490	5570	5570	5570	5570	99
643	20250107	090400	1941060	5570	5570	5570	5570	120
644	20250107	090300	1272660	5570	5570	5570	5570	11
645	20250107	090200	1211390	5570	5570	5570	5570	7
646	20250107	090100	1172400	5570	5570	5570	5570	0
647	20250107	090000	1172400	5570	5530	5570	5530	212