KissMeData/067920/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194800	120492190	5290	5290	5290	5290	369
3	20250103	194700	120492190	5290	5290	5290	5290	0
4	20250103	194600	120492190	5290	5290	5290	5290	0
5	20250103	194500	120492190	5290	5290	5290	5290	0
6	20250103	194400	120492190	5290	5290	5290	5290	0
7	20250103	194300	120492190	5290	5290	5290	5290	0
8	20250103	194200	120492190	5290	5290	5290	5290	0
9	20250103	194100	120492190	5290	5290	5290	5290	0
10	20250103	194000	120492190	5290	5290	5290	5290	0
11	20250103	193900	120492190	5290	5290	5290	5290	0
12	20250103	193800	120492190	5290	5290	5290	5290	0
13	20250103	193700	120492190	5290	5290	5290	5290	0
14	20250103	193600	120492190	5290	5290	5290	5290	0
15	20250103	193500	120492190	5290	5290	5290	5290	0
16	20250103	193400	120492190	5290	5290	5290	5290	0
17	20250103	193300	120492190	5290	5290	5290	5290	0
18	20250103	193200	120492190	5290	5290	5290	5290	0
19	20250103	193100	120492190	5290	5290	5290	5290	0
20	20250103	193000	120492190	5290	5290	5290	5290	0
21	20250103	192900	120492190	5290	5290	5290	5290	0
22	20250103	192800	120492190	5290	5290	5290	5290	0
23	20250103	192700	120492190	5290	5290	5290	5290	0
24	20250103	192600	120492190	5290	5290	5290	5290	0
25	20250103	192500	120492190	5290	5290	5290	5290	0
26	20250103	192400	120492190	5290	5290	5290	5290	0
27	20250103	192300	120492190	5290	5290	5290	5290	0
28	20250103	192200	120492190	5290	5290	5290	5290	0
29	20250103	192100	120492190	5290	5290	5290	5290	0
30	20250103	192000	120492190	5290	5290	5290	5290	0
31	20250103	191900	120492190	5290	5290	5290	5290	0
32	20250103	191800	120492190	5290	5290	5290	5290	369
33	20250103	191700	120492190	5290	5290	5290	5290	0
34	20250103	191600	120492190	5290	5290	5290	5290	0
35	20250103	191500	120492190	5290	5290	5290	5290	0
36	20250103	191400	120492190	5290	5290	5290	5290	0
37	20250103	191300	120492190	5290	5290	5290	5290	0
38	20250103	191200	120492190	5290	5290	5290	5290	0
39	20250103	191100	120492190	5290	5290	5290	5290	0
40	20250103	191000	120492190	5290	5290	5290	5290	0
41	20250103	190900	120492190	5290	5290	5290	5290	0
42	20250103	190800	120492190	5290	5290	5290	5290	0
43	20250103	190700	120492190	5290	5290	5290	5290	0
44	20250103	190600	120492190	5290	5290	5290	5290	0
45	20250103	190500	120492190	5290	5290	5290	5290	0
46	20250103	190400	120492190	5290	5290	5290	5290	0
47	20250103	190300	120492190	5290	5290	5290	5290	0
48	20250103	190200	120492190	5290	5290	5290	5290	0
49	20250103	190100	120492190	5290	5290	5290	5290	0
50	20250103	190000	120492190	5290	5290	5290	5290	0
51	20250103	185900	120492190	5290	5290	5290	5290	0
52	20250103	185800	120492190	5290	5290	5290	5290	0
53	20250103	185700	120492190	5290	5290	5290	5290	0
54	20250103	185600	120492190	5290	5290	5290	5290	0
55	20250103	185500	120492190	5290	5290	5290	5290	0
56	20250103	185400	120492190	5290	5290	5290	5290	0
57	20250103	185300	120492190	5290	5290	5290	5290	0
58	20250103	185200	120492190	5290	5290	5290	5290	0
59	20250103	185100	120492190	5290	5290	5290	5290	0
60	20250103	185000	120492190	5290	5290	5290	5290	0
61	20250103	184900	120492190	5290	5290	5290	5290	0
62	20250103	184800	120492190	5290	5290	5290	5290	369
63	20250103	184700	120492190	5290	5290	5290	5290	0
64	20250103	184600	120492190	5290	5290	5290	5290	0
65	20250103	184500	120492190	5290	5290	5290	5290	0
66	20250103	184400	120492190	5290	5290	5290	5290	0
67	20250103	184300	120492190	5290	5290	5290	5290	0
68	20250103	184200	120492190	5290	5290	5290	5290	0
69	20250103	184100	120492190	5290	5290	5290	5290	0
70	20250103	184000	120492190	5290	5290	5290	5290	0
71	20250103	183900	120492190	5290	5290	5290	5290	0
72	20250103	183800	120492190	5290	5290	5290	5290	0
73	20250103	183700	120492190	5290	5290	5290	5290	0
74	20250103	183600	120492190	5290	5290	5290	5290	0
75	20250103	183500	120492190	5290	5290	5290	5290	0
76	20250103	183400	120492190	5290	5290	5290	5290	0
77	20250103	183300	120492190	5290	5290	5290	5290	0
78	20250103	183200	120492190	5290	5290	5290	5290	0
79	20250103	183100	120492190	5290	5290	5290	5290	0
80	20250103	183000	120492190	5290	5290	5290	5290	0
81	20250103	182900	120492190	5290	5290	5290	5290	0
82	20250103	182800	120492190	5290	5290	5290	5290	0
83	20250103	182700	120492190	5290	5290	5290	5290	0
84	20250103	182600	120492190	5290	5290	5290	5290	0
85	20250103	182500	120492190	5290	5290	5290	5290	0
86	20250103	182400	120492190	5290	5290	5290	5290	0
87	20250103	182300	120492190	5290	5290	5290	5290	0
88	20250103	182200	120492190	5290	5290	5290	5290	0
89	20250103	182100	120492190	5290	5290	5290	5290	0
90	20250103	182000	120492190	5290	5290	5290	5290	0
91	20250103	181900	120492190	5290	5290	5290	5290	0
92	20250103	181800	120492190	5290	5290	5290	5290	369
93	20250103	181700	120492190	5290	5290	5290	5290	0
94	20250103	181600	120492190	5290	5290	5290	5290	0
95	20250103	181500	120492190	5290	5290	5290	5290	0
96	20250103	181400	120492190	5290	5290	5290	5290	0
97	20250103	181300	120492190	5290	5290	5290	5290	0
98	20250103	181200	120492190	5290	5290	5290	5290	0
99	20250103	181100	120492190	5290	5290	5290	5290	0
100	20250103	181000	120492190	5290	5290	5290	5290	0
101	20250103	180900	120492190	5290	5290	5290	5290	0
102	20250103	180800	120492190	5290	5290	5290	5290	0
103	20250103	180700	120492190	5290	5290	5290	5290	0
104	20250103	180600	120492190	5290	5290	5290	5290	0
105	20250103	180500	120492190	5290	5290	5290	5290	0
106	20250103	180400	120492190	5290	5290	5290	5290	0
107	20250103	180300	120492190	5290	5290	5290	5290	0
108	20250103	180200	120492190	5290	5290	5290	5290	0
109	20250103	180100	120492190	5290	5290	5290	5290	0
110	20250103	180000	120492190	5290	5290	5290	5290	0
111	20250103	175900	120492190	5290	5290	5290	5290	0
112	20250103	175800	120492190	5290	5290	5290	5290	0
113	20250103	175700	120492190	5290	5290	5290	5290	0
114	20250103	175600	120492190	5290	5290	5290	5290	0
115	20250103	175500	120492190	5290	5290	5290	5290	0
116	20250103	175400	120492190	5290	5290	5290	5290	0
117	20250103	175300	120492190	5290	5290	5290	5290	0
118	20250103	175200	120492190	5290	5290	5290	5290	0
119	20250103	175100	120492190	5290	5290	5290	5290	0
120	20250103	175000	120492190	5290	5290	5290	5290	0
121	20250103	174900	120492190	5290	5290	5290	5290	0
122	20250103	174800	120492190	5290	5290	5290	5290	369
123	20250103	174700	120492190	5290	5290	5290	5290	0
124	20250103	174600	120492190	5290	5290	5290	5290	0
125	20250103	174500	120492190	5290	5290	5290	5290	0
126	20250103	174400	120492190	5290	5290	5290	5290	0
127	20250103	174300	120492190	5290	5290	5290	5290	0
128	20250103	174200	120492190	5290	5290	5290	5290	0
129	20250103	174100	120492190	5290	5290	5290	5290	0
130	20250103	174000	120492190	5290	5290	5290	5290	0
131	20250103	173900	120492190	5290	5290	5290	5290	0
132	20250103	173800	120492190	5290	5290	5290	5290	0
133	20250103	173700	120492190	5290	5290	5290	5290	0
134	20250103	173600	120492190	5290	5290	5290	5290	0
135	20250103	173500	120492190	5290	5290	5290	5290	0
136	20250103	173400	120492190	5290	5290	5290	5290	0
137	20250103	173300	120492190	5290	5290	5290	5290	0
138	20250103	173200	120492190	5290	5290	5290	5290	0
139	20250103	173100	120492190	5290	5290	5290	5290	0
140	20250103	173000	120492190	5290	5290	5290	5290	0
141	20250103	172900	120492190	5290	5290	5290	5290	0
142	20250103	172800	120492190	5290	5290	5290	5290	0
143	20250103	172700	120492190	5290	5290	5290	5290	0
144	20250103	172600	120492190	5290	5290	5290	5290	0
145	20250103	172500	120492190	5290	5290	5290	5290	0
146	20250103	172400	120492190	5290	5290	5290	5290	0
147	20250103	172300	120492190	5290	5290	5290	5290	0
148	20250103	172200	120492190	5290	5290	5290	5290	0
149	20250103	172100	120492190	5290	5290	5290	5290	0
150	20250103	172000	120492190	5290	5290	5290	5290	0
151	20250103	171900	120492190	5290	5290	5290	5290	0
152	20250103	171800	120492190	5290	5290	5290	5290	369
153	20250103	171700	120492190	5290	5290	5290	5290	0
154	20250103	171600	120492190	5290	5290	5290	5290	0
155	20250103	171500	120492190	5290	5290	5290	5290	0
156	20250103	171400	120492190	5290	5290	5290	5290	0
157	20250103	171300	120492190	5290	5290	5290	5290	0
158	20250103	171200	120492190	5290	5290	5290	5290	0
159	20250103	171100	120492190	5290	5290	5290	5290	0
160	20250103	171000	120492190	5290	5290	5290	5290	0
161	20250103	170900	120492190	5290	5290	5290	5290	0
162	20250103	170800	120492190	5290	5290	5290	5290	0
163	20250103	170700	120492190	5290	5290	5290	5290	0
164	20250103	170600	120492190	5290	5290	5290	5290	0
165	20250103	170500	120492190	5290	5290	5290	5290	0
166	20250103	170400	120492190	5290	5290	5290	5290	0
167	20250103	170300	120492190	5290	5290	5290	5290	0
168	20250103	170200	120492190	5290	5290	5290	5290	0
169	20250103	170100	120492190	5290	5290	5290	5290	0
170	20250103	170000	120492190	5290	5290	5290	5290	0
171	20250103	165900	120492190	5290	5290	5290	5290	0
172	20250103	165800	120492190	5290	5290	5290	5290	0
173	20250103	165700	120492190	5290	5290	5290	5290	0
174	20250103	165600	120492190	5290	5290	5290	5290	0
175	20250103	165500	120492190	5290	5290	5290	5290	0
176	20250103	165400	120492190	5290	5290	5290	5290	0
177	20250103	165300	120492190	5290	5290	5290	5290	0
178	20250103	165200	120492190	5290	5290	5290	5290	0
179	20250103	165100	120492190	5290	5290	5290	5290	0
180	20250103	165000	120492190	5290	5290	5290	5290	0
181	20250103	164900	120492190	5290	5290	5290	5290	0
182	20250103	164800	120492190	5290	5290	5290	5290	369
183	20250103	164700	120492190	5290	5290	5290	5290	0
184	20250103	164600	120492190	5290	5290	5290	5290	0
185	20250103	164500	120492190	5290	5290	5290	5290	0
186	20250103	164400	120492190	5290	5290	5290	5290	0
187	20250103	164300	120492190	5290	5290	5290	5290	0
188	20250103	164200	120492190	5290	5290	5290	5290	0
189	20250103	164100	120492190	5290	5290	5290	5290	0
190	20250103	164000	120492190	5290	5290	5290	5290	0
191	20250103	163900	120492190	5290	5290	5290	5290	0
192	20250103	163800	120492190	5290	5290	5290	5290	0
193	20250103	163700	120492190	5290	5290	5290	5290	0
194	20250103	163600	120492190	5290	5290	5290	5290	0
195	20250103	163500	120492190	5290	5290	5290	5290	0
196	20250103	163400	120492190	5290	5290	5290	5290	0
197	20250103	163300	120492190	5290	5290	5290	5290	0
198	20250103	163200	120492190	5290	5290	5290	5290	0
199	20250103	163100	120492190	5290	5290	5290	5290	0
200	20250103	163000	120492190	5290	5290	5290	5290	0
201	20250103	162900	120492190	5290	5290	5290	5290	0
202	20250103	162800	120492190	5290	5290	5290	5290	0
203	20250103	162700	120492190	5290	5290	5290	5290	0
204	20250103	162600	120492190	5290	5290	5290	5290	0
205	20250103	162500	120492190	5290	5290	5290	5290	0
206	20250103	162400	120492190	5290	5290	5290	5290	0
207	20250103	162300	120492190	5290	5290	5290	5290	0
208	20250103	162200	120492190	5290	5290	5290	5290	0
209	20250103	162100	120492190	5290	5290	5290	5290	0
210	20250103	162000	120492190	5290	5290	5290	5290	0
211	20250103	161900	120492190	5290	5290	5290	5290	0
212	20250103	161800	120492190	5290	5290	5290	5290	369
213	20250103	161700	120492190	5290	5290	5290	5290	0
214	20250103	161600	120492190	5290	5290	5290	5290	0
215	20250103	161500	120492190	5290	5290	5290	5290	0
216	20250103	161400	120492190	5290	5290	5290	5290	0
217	20250103	161300	120492190	5290	5290	5290	5290	0
218	20250103	161200	120492190	5290	5290	5290	5290	0
219	20250103	161100	120492190	5290	5290	5290	5290	0
220	20250103	161000	120492190	5290	5290	5290	5290	0
221	20250103	160900	120492190	5290	5290	5290	5290	0
222	20250103	160800	120492190	5290	5290	5290	5290	0
223	20250103	160700	120492190	5290	5290	5290	5290	0
224	20250103	160600	120492190	5290	5290	5290	5290	0
225	20250103	160500	120492190	5290	5290	5290	5290	0
226	20250103	160400	120492190	5290	5290	5290	5290	0
227	20250103	160300	120492190	5290	5290	5290	5290	0
228	20250103	160200	120492190	5290	5290	5290	5290	0
229	20250103	160100	120492190	5290	5290	5290	5290	0
230	20250103	160000	120492190	5290	5290	5290	5290	0
231	20250103	155900	120492190	5290	5290	5290	5290	0
232	20250103	155800	120492190	5290	5290	5290	5290	0
233	20250103	155700	120492190	5290	5290	5290	5290	0
234	20250103	155600	120492190	5290	5290	5290	5290	0
235	20250103	155500	120492190	5290	5290	5290	5290	0
236	20250103	155400	120492190	5290	5290	5290	5290	0
237	20250103	155300	120492190	5290	5290	5290	5290	0
238	20250103	155200	120492190	5290	5290	5290	5290	0
239	20250103	155100	120492190	5290	5290	5290	5290	0
240	20250103	155000	120492190	5290	5290	5290	5290	0
241	20250103	154900	120492190	5290	5290	5290	5290	0
242	20250103	154800	120492190	5290	5290	5290	5290	369
243	20250103	154700	120492190	5290	5290	5290	5290	0
244	20250103	154600	120492190	5290	5290	5290	5290	0
245	20250103	154500	120492190	5290	5290	5290	5290	0
246	20250103	154400	120492190	5290	5290	5290	5290	0
247	20250103	154300	120492190	5290	5290	5290	5290	0
248	20250103	154200	120492190	5290	5290	5290	5290	0
249	20250103	154100	120492190	5290	5290	5290	5290	0
250	20250103	154000	120492190	5290	5290	5290	5290	0
251	20250103	153900	120492190	5290	5290	5290	5290	0
252	20250103	153800	120492190	5290	5290	5290	5290	0
253	20250103	153700	120492190	5290	5290	5290	5290	0
254	20250103	153600	120492190	5290	5290	5290	5290	0
255	20250103	153500	120492190	5290	5290	5290	5290	0
256	20250103	153400	120492190	5290	5290	5290	5290	0
257	20250103	153300	120492190	5290	5290	5290	5290	0
258	20250103	153200	120492190	5290	5290	5290	5290	0
259	20250103	153100	120492190	5290	5290	5290	5290	0
260	20250103	153000	120492190	5290	5290	5290	5290	369
261	20250103	152900	118540180	5270	5270	5270	5270	0
262	20250103	152800	118540180	5270	5270	5270	5270	0
263	20250103	152700	118540180	5270	5270	5270	5270	0
264	20250103	152600	118540180	5270	5270	5270	5270	0
265	20250103	152500	118540180	5270	5270	5270	5270	0
266	20250103	152400	118540180	5270	5270	5270	5270	0
267	20250103	152300	118540180	5270	5270	5270	5270	0
268	20250103	152200	118540180	5270	5270	5270	5270	0
269	20250103	152100	118540180	5270	5270	5270	5270	0
270	20250103	152000	118540180	5270	5270	5270	5270	0
271	20250103	151900	118540180	5270	5270	5270	5270	0
272	20250103	151800	118540180	5270	5270	5270	5270	0
273	20250103	151700	118540180	5270	5270	5270	5270	0
274	20250103	151600	118540180	5270	5260	5270	5260	20
275	20250103	151500	118434960	5260	5260	5260	5260	2
276	20250103	151400	118424440	5260	5260	5260	5260	0
277	20250103	151300	118424440	5260	5260	5260	5260	130
278	20250103	151200	117740640	5260	5260	5260	5260	0
279	20250103	151100	117740640	5260	5260	5260	5260	0
280	20250103	151000	117740640	5260	5260	5260	5260	0
281	20250103	150900	117740640	5260	5260	5260	5260	0
282	20250103	150800	117740640	5260	5260	5260	5260	0
283	20250103	150700	117740640	5260	5260	5260	5260	0
284	20250103	150600	117740640	5260	5260	5260	5260	1
285	20250103	150500	117735380	5240	5240	5240	5240	0
286	20250103	150400	117735380	5240	5240	5240	5240	100
287	20250103	150300	117211380	5240	5260	5260	5240	101
288	20250103	150200	116682120	5240	5240	5240	5240	100
289	20250103	150100	116158120	5240	5250	5250	5240	300
290	20250103	150000	114585660	5250	5250	5250	5250	0
291	20250103	145900	114585660	5250	5250	5250	5250	0
292	20250103	145800	114585660	5250	5270	5270	5250	200
293	20250103	145700	113535330	5290	5290	5290	5290	0
294	20250103	145600	113535330	5290	5290	5290	5290	0
295	20250103	145500	113535330	5290	5290	5290	5290	0
296	20250103	145400	113535330	5290	5290	5290	5290	0
297	20250103	145300	113535330	5290	5290	5290	5290	0
298	20250103	145200	113535330	5290	5290	5290	5290	0
299	20250103	145100	113535330	5290	5290	5290	5290	0
300	20250103	145000	113535330	5290	5290	5290	5290	0
301	20250103	144900	113535330	5290	5290	5290	5290	0
302	20250103	144800	113535330	5290	5290	5290	5290	0
303	20250103	144700	113535330	5290	5280	5290	5280	13
304	20250103	144600	113466660	5250	5250	5250	5250	2468
305	20250103	144500	100509660	5250	5260	5260	5250	894
306	20250103	144400	95815200	5260	5280	5280	5260	824
307	20250103	144300	91480920	5280	5280	5280	5280	0
308	20250103	144200	91480920	5280	5280	5280	5280	0
309	20250103	144100	91480920	5280	5280	5280	5280	0
310	20250103	144000	91480920	5280	5280	5280	5280	0
311	20250103	143900	91480920	5280	5280	5280	5280	0
312	20250103	143800	91480920	5280	5280	5280	5280	0
313	20250103	143700	91480920	5280	5280	5280	5280	0
314	20250103	143600	91480920	5280	5280	5280	5280	0
315	20250103	143500	91480920	5280	5280	5280	5280	0
316	20250103	143400	91480920	5280	5280	5280	5280	0
317	20250103	143300	91480920	5280	5280	5280	5280	0
318	20250103	143200	91480920	5280	5280	5280	5280	0
319	20250103	143100	91480920	5280	5280	5280	5280	0
320	20250103	143000	91480920	5280	5280	5280	5280	0
321	20250103	142900	91480920	5280	5280	5280	5280	0
322	20250103	142800	91480920	5280	5280	5280	5280	0
323	20250103	142700	91480920	5280	5280	5280	5280	2
324	20250103	142600	91470360	5280	5280	5280	5280	0
325	20250103	142500	91470360	5280	5280	5280	5280	3
326	20250103	142400	91454520	5260	5260	5260	5260	1
327	20250103	142300	91449260	5290	5290	5290	5290	0
328	20250103	142200	91449260	5290	5290	5290	5290	0
329	20250103	142100	91449260	5290	5290	5290	5290	0
330	20250103	142000	91449260	5290	5290	5290	5290	0
331	20250103	141900	91449260	5290	5290	5290	5290	0
332	20250103	141800	91449260	5290	5290	5290	5290	0
333	20250103	141700	91449260	5290	5290	5290	5290	0
334	20250103	141600	91449260	5290	5290	5290	5290	0
335	20250103	141500	91449260	5290	5290	5290	5290	0
336	20250103	141400	91449260	5290	5290	5290	5290	0
337	20250103	141300	91449260	5290	5290	5290	5290	0
338	20250103	141200	91449260	5290	5290	5290	5290	0
339	20250103	141100	91449260	5290	5290	5290	5290	0
340	20250103	141000	91449260	5290	5280	5290	5280	450
341	20250103	140900	89073160	5280	5280	5280	5280	0
342	20250103	140800	89073160	5280	5280	5280	5280	0
343	20250103	140700	89073160	5280	5280	5280	5280	0
344	20250103	140600	89073160	5280	5280	5280	5280	0
345	20250103	140500	89073160	5280	5280	5280	5280	0
346	20250103	140400	89073160	5280	5280	5280	5280	0
347	20250103	140300	89073160	5280	5280	5280	5280	0
348	20250103	140200	89073160	5280	5280	5280	5280	0
349	20250103	140100	89073160	5280	5280	5280	5280	0
350	20250103	140000	89073160	5280	5280	5280	5280	54
351	20250103	135900	88788040	5280	5280	5280	5280	22
352	20250103	135800	88671880	5280	5280	5280	5280	0
353	20250103	135700	88671880	5280	5280	5280	5280	0
354	20250103	135600	88671880	5280	5280	5280	5280	0
355	20250103	135500	88671880	5280	5280	5280	5280	0
356	20250103	135400	88671880	5280	5280	5280	5280	0
357	20250103	135300	88671880	5280	5280	5280	5280	0
358	20250103	135200	88671880	5280	5280	5280	5280	0
359	20250103	135100	88671880	5280	5280	5280	5280	0
360	20250103	135000	88671880	5280	5280	5280	5280	0
361	20250103	134900	88671880	5280	5280	5280	5280	0
362	20250103	134800	88671880	5280	5280	5280	5280	0
363	20250103	134700	88671880	5280	5280	5280	5280	0
364	20250103	134600	88671880	5280	5280	5280	5280	0
365	20250103	134500	88671880	5280	5280	5280	5280	0
366	20250103	134400	88671880	5280	5280	5280	5280	0
367	20250103	134300	88671880	5280	5280	5280	5280	0
368	20250103	134200	88671880	5280	5280	5280	5280	0
369	20250103	134100	88671880	5280	5280	5280	5280	0
370	20250103	134000	88671880	5280	5280	5280	5280	0
371	20250103	133900	88671880	5280	5280	5280	5280	0
372	20250103	133800	88671880	5280	5280	5280	5280	0
373	20250103	133700	88671880	5280	5280	5280	5280	0
374	20250103	133600	88671880	5280	5280	5280	5280	90
375	20250103	133500	88196680	5280	5280	5280	5280	0
376	20250103	133400	88196680	5280	5280	5280	5280	0
377	20250103	133300	88196680	5280	5280	5280	5280	0
378	20250103	133200	88196680	5280	5280	5280	5280	0
379	20250103	133100	88196680	5280	5280	5280	5280	0
380	20250103	133000	88196680	5280	5280	5280	5280	110
381	20250103	132900	87615880	5270	5270	5270	5270	2699
382	20250103	132800	73392150	5250	5250	5250	5250	0
383	20250103	132700	73392150	5250	5250	5250	5250	0
384	20250103	132600	73392150	5250	5250	5250	5250	0
385	20250103	132500	73392150	5250	5250	5250	5250	0
386	20250103	132400	73392150	5250	5260	5260	5250	336
387	20250103	132300	71627020	5270	5270	5270	5270	0
388	20250103	132200	71627020	5270	5270	5270	5270	61
389	20250103	132100	71305550	5250	5250	5250	5250	0
390	20250103	132000	71305550	5250	5250	5250	5250	0
391	20250103	131900	71305550	5250	5250	5250	5250	0
392	20250103	131800	71305550	5250	5250	5250	5250	0
393	20250103	131700	71305550	5250	5250	5250	5250	0
394	20250103	131600	71305550	5250	5250	5250	5250	0
395	20250103	131500	71305550	5250	5250	5250	5250	0
396	20250103	131400	71305550	5250	5250	5250	5250	0
397	20250103	131300	71305550	5250	5250	5250	5250	0
398	20250103	131200	71305550	5250	5250	5250	5250	0
399	20250103	131100	71305550	5250	5250	5250	5250	0
400	20250103	131000	71305550	5250	5250	5250	5250	0
401	20250103	130900	71305550	5250	5250	5250	5250	0
402	20250103	130800	71305550	5250	5250	5250	5250	0
403	20250103	130700	71305550	5250	5250	5250	5250	0
404	20250103	130600	71305550	5250	5250	5250	5250	0
405	20250103	130500	71305550	5250	5250	5250	5250	0
406	20250103	130400	71305550	5250	5250	5250	5250	0
407	20250103	130300	71305550	5250	5250	5250	5250	0
408	20250103	130200	71305550	5250	5250	5250	5250	0
409	20250103	130100	71305550	5250	5250	5250	5250	0
410	20250103	130000	71305550	5250	5250	5250	5250	0
411	20250103	125900	71305550	5250	5250	5250	5250	0
412	20250103	125800	71305550	5250	5250	5250	5250	0
413	20250103	125700	71305550	5250	5250	5250	5250	0
414	20250103	125600	71305550	5250	5250	5250	5250	0
415	20250103	125500	71305550	5250	5250	5250	5250	0
416	20250103	125400	71305550	5250	5250	5250	5250	0
417	20250103	125300	71305550	5250	5250	5250	5250	0
418	20250103	125200	71305550	5250	5250	5250	5250	0
419	20250103	125100	71305550	5250	5250	5250	5250	0
420	20250103	125000	71305550	5250	5250	5250	5250	0
421	20250103	124900	71305550	5250	5250	5250	5250	0
422	20250103	124800	71305550	5250	5250	5250	5250	0
423	20250103	124700	71305550	5250	5250	5250	5250	0
424	20250103	124600	71305550	5250	5250	5250	5250	0
425	20250103	124500	71305550	5250	5250	5250	5250	0
426	20250103	124400	71305550	5250	5250	5250	5250	0
427	20250103	124300	71305550	5250	5250	5250	5250	0
428	20250103	124200	71305550	5250	5250	5250	5250	0
429	20250103	124100	71305550	5250	5250	5250	5250	0
430	20250103	124000	71305550	5250	5250	5250	5250	1
431	20250103	123900	71300300	5240	5240	5240	5240	0
432	20250103	123800	71300300	5240	5240	5240	5240	0
433	20250103	123700	71300300	5240	5240	5240	5240	29
434	20250103	123600	71148340	5270	5270	5270	5270	0
435	20250103	123500	71148340	5270	5270	5270	5270	0
436	20250103	123400	71148340	5270	5270	5270	5270	0
437	20250103	123300	71148340	5270	5270	5270	5270	0
438	20250103	123200	71148340	5270	5270	5270	5270	0
439	20250103	123100	71148340	5270	5270	5270	5270	0
440	20250103	123000	71148340	5270	5270	5270	5270	0
441	20250103	122900	71148340	5270	5270	5270	5270	240
442	20250103	122800	69883540	5270	5270	5270	5270	1
443	20250103	122700	69878270	5240	5270	5270	5240	251
444	20250103	122600	68555650	5270	5270	5270	5270	500
445	20250103	122500	65920650	5270	5270	5270	5270	75
446	20250103	122400	65525400	5260	5260	5260	5260	0
447	20250103	122300	65525400	5260	5260	5260	5260	0
448	20250103	122200	65525400	5260	5260	5260	5260	0
449	20250103	122100	65525400	5260	5260	5260	5260	0
450	20250103	122000	65525400	5260	5260	5260	5260	0
451	20250103	121900	65525400	5260	5260	5260	5260	0
452	20250103	121800	65525400	5260	5260	5260	5260	0
453	20250103	121700	65525400	5260	5260	5260	5260	50
454	20250103	121600	65262400	5260	5260	5260	5260	0
455	20250103	121500	65262400	5260	5260	5260	5260	20
456	20250103	121400	65157200	5270	5270	5270	5270	0
457	20250103	121300	65157200	5270	5270	5270	5270	0
458	20250103	121200	65157200	5270	5270	5270	5270	0
459	20250103	121100	65157200	5270	5270	5270	5270	28
460	20250103	121000	65009640	5270	5270	5270	5270	0
461	20250103	120900	65009640	5270	5270	5270	5270	0
462	20250103	120800	65009640	5270	5270	5270	5270	2
463	20250103	120700	64999100	5260	5260	5260	5260	233
464	20250103	120600	63773520	5260	5260	5260	5260	192
465	20250103	120500	62763600	5270	5270	5270	5270	0
466	20250103	120400	62763600	5270	5270	5270	5270	0
467	20250103	120300	62763600	5270	5270	5270	5270	0
468	20250103	120200	62763600	5270	5270	5270	5270	0
469	20250103	120100	62763600	5270	5270	5270	5270	3
470	20250103	120000	62747790	5270	5270	5270	5270	0
471	20250103	115900	62747790	5270	5270	5270	5270	0
472	20250103	115800	62747790	5270	5270	5270	5270	0
473	20250103	115700	62747790	5270	5270	5270	5270	93
474	20250103	115600	62257680	5270	5270	5270	5270	289
475	20250103	115500	60734650	5270	5270	5270	5270	111
476	20250103	115400	60149680	5270	5270	5270	5270	58
477	20250103	115300	59844020	5270	5270	5270	5270	0
478	20250103	115200	59844020	5270	5270	5270	5270	0
479	20250103	115100	59844020	5270	5270	5270	5270	0
480	20250103	115000	59844020	5270	5270	5270	5270	0
481	20250103	114900	59844020	5270	5270	5270	5270	533
482	20250103	114800	57035110	5270	5270	5270	5270	0
483	20250103	114700	57035110	5270	5270	5270	5270	0
484	20250103	114600	57035110	5270	5270	5270	5270	0
485	20250103	114500	57035110	5270	5270	5270	5270	0
486	20250103	114400	57035110	5270	5270	5270	5270	0
487	20250103	114300	57035110	5270	5270	5270	5270	0
488	20250103	114200	57035110	5270	5270	5270	5270	0
489	20250103	114100	57035110	5270	5270	5270	5270	0
490	20250103	114000	57035110	5270	5270	5270	5270	0
491	20250103	113900	57035110	5270	5270	5270	5270	1
492	20250103	113800	57029840	5240	5260	5260	5240	200
493	20250103	113700	55981400	5270	5270	5270	5270	0
494	20250103	113600	55981400	5270	5270	5270	5270	0
495	20250103	113500	55981400	5270	5270	5270	5270	0
496	20250103	113400	55981400	5270	5270	5270	5270	0
497	20250103	113300	55981400	5270	5270	5270	5270	0
498	20250103	113200	55981400	5270	5270	5270	5270	50
499	20250103	113100	55717900	5270	5270	5270	5270	39
500	20250103	113000	55512370	5270	5270	5270	5270	0
501	20250103	112900	55512370	5270	5270	5270	5270	0
502	20250103	112800	55512370	5270	5270	5270	5270	0
503	20250103	112700	55512370	5270	5270	5270	5270	0
504	20250103	112600	55512370	5270	5270	5270	5270	0
505	20250103	112500	55512370	5270	5270	5270	5270	18
506	20250103	112400	55417510	5270	5270	5270	5270	0
507	20250103	112300	55417510	5270	5270	5270	5270	3
508	20250103	112200	55401700	5270	5270	5270	5270	0
509	20250103	112100	55401700	5270	5270	5270	5270	0
510	20250103	112000	55401700	5270	5270	5270	5270	0
511	20250103	111900	55401700	5270	5270	5270	5270	0
512	20250103	111800	55401700	5270	5270	5270	5270	0
513	20250103	111700	55401700	5270	5270	5270	5270	0
514	20250103	111600	55401700	5270	5270	5270	5270	0
515	20250103	111500	55401700	5270	5270	5270	5270	0
516	20250103	111400	55401700	5270	5270	5270	5270	18
517	20250103	111300	55306840	5270	5270	5270	5270	1
518	20250103	111200	55301570	5240	5240	5240	5240	0
519	20250103	111100	55301570	5240	5240	5240	5240	0
520	20250103	111000	55301570	5240	5240	5240	5240	0
521	20250103	110900	55301570	5240	5240	5240	5240	0
522	20250103	110800	55301570	5240	5240	5240	5240	0
523	20250103	110700	55301570	5240	5240	5240	5240	0
524	20250103	110600	55301570	5240	5240	5240	5240	0
525	20250103	110500	55301570	5240	5240	5240	5240	0
526	20250103	110400	55301570	5240	5260	5260	5240	938
527	20250103	110300	50376260	5270	5270	5270	5270	0
528	20250103	110200	50376260	5270	5260	5270	5260	2
529	20250103	110100	50365730	5270	5270	5270	5270	0
530	20250103	110000	50365730	5270	5270	5270	5270	0
531	20250103	105900	50365730	5270	5270	5270	5270	0
532	20250103	105800	50365730	5270	5270	5270	5270	2
533	20250103	105700	50355190	5260	5260	5260	5260	0
534	20250103	105600	50355190	5260	5260	5260	5260	0
535	20250103	105500	50355190	5260	5260	5260	5260	0
536	20250103	105400	50355190	5260	5260	5260	5260	0
537	20250103	105300	50355190	5260	5260	5260	5260	0
538	20250103	105200	50355190	5260	5260	5260	5260	0
539	20250103	105100	50355190	5260	5260	5260	5260	0
540	20250103	105000	50355190	5260	5260	5260	5260	81
541	20250103	104900	49929130	5260	5260	5260	5260	0
542	20250103	104800	49929130	5260	5270	5270	5260	52
543	20250103	104700	49655510	5270	5270	5270	5270	101
544	20250103	104600	49123240	5270	5270	5270	5270	0
545	20250103	104500	49123240	5270	5270	5270	5270	0
546	20250103	104400	49123240	5270	5270	5270	5270	0
547	20250103	104300	49123240	5270	5270	5270	5270	0
548	20250103	104200	49123240	5270	5270	5270	5270	0
549	20250103	104100	49123240	5270	5270	5270	5270	0
550	20250103	104000	49123240	5270	5270	5270	5270	0
551	20250103	103900	49123240	5270	5270	5270	5270	208
552	20250103	103800	48027080	5280	5280	5280	5280	9
553	20250103	103700	47979560	5280	5280	5280	5280	0
554	20250103	103600	47979560	5280	5280	5280	5280	0
555	20250103	103500	47979560	5280	5280	5280	5280	0
556	20250103	103400	47979560	5280	5270	5280	5270	2
557	20250103	103300	47969010	5280	5270	5280	5270	50
558	20250103	103200	47705210	5270	5270	5270	5270	20
559	20250103	103100	47599810	5270	5270	5270	5270	10
560	20250103	103000	47547110	5260	5260	5260	5260	0
561	20250103	102900	47547110	5260	5260	5260	5260	291
562	20250103	102800	46016450	5260	5260	5260	5260	612
563	20250103	102700	42797330	5260	5260	5260	5260	0
564	20250103	102600	42797330	5260	5260	5260	5260	0
565	20250103	102500	42797330	5260	5260	5260	5260	0
566	20250103	102400	42797330	5260	5260	5260	5260	0
567	20250103	102300	42797330	5260	5260	5260	5260	0
568	20250103	102200	42797330	5260	5260	5260	5260	9
569	20250103	102100	42749990	5250	5250	5250	5250	0
570	20250103	102000	42749990	5250	5250	5250	5250	0
571	20250103	101900	42749990	5250	5250	5250	5250	0
572	20250103	101800	42749990	5250	5250	5250	5250	0
573	20250103	101700	42749990	5250	5250	5250	5250	0
574	20250103	101600	42749990	5250	5250	5250	5250	0
575	20250103	101500	42749990	5250	5250	5250	5250	0
576	20250103	101400	42749990	5250	5250	5250	5250	0
577	20250103	101300	42749990	5250	5250	5250	5250	0
578	20250103	101200	42749990	5250	5250	5250	5250	0
579	20250103	101100	42749990	5250	5250	5250	5250	0
580	20250103	101000	42749990	5250	5250	5250	5250	0
581	20250103	100900	42749990	5250	5250	5250	5250	0
582	20250103	100800	42749990	5250	5250	5250	5250	0
583	20250103	100700	42749990	5250	5250	5250	5250	0
584	20250103	100600	42749990	5250	5250	5250	5250	0
585	20250103	100500	42749990	5250	5250	5250	5250	0
586	20250103	100400	42749990	5250	5250	5250	5250	0
587	20250103	100300	42749990	5250	5250	5250	5250	200
588	20250103	100200	41699990	5260	5260	5260	5260	0
589	20250103	100100	41699990	5260	5260	5260	5260	0
590	20250103	100000	41699990	5260	5260	5260	5260	0
591	20250103	095900	41699990	5260	5260	5260	5260	50
592	20250103	095800	41436990	5250	5250	5250	5250	0
593	20250103	095700	41436990	5250	5250	5250	5250	0
594	20250103	095600	41436990	5250	5250	5250	5250	100
595	20250103	095500	40911990	5250	5250	5250	5250	0
596	20250103	095400	40911990	5250	5250	5250	5250	107
597	20250103	095300	40350240	5250	5250	5250	5250	148
598	20250103	095200	39573240	5270	5270	5270	5270	0
599	20250103	095100	39573240	5270	5270	5270	5270	0
600	20250103	095000	39573240	5270	5270	5270	5270	0
601	20250103	094900	39573240	5270	5270	5270	5270	0
602	20250103	094800	39573240	5270	5270	5270	5270	5
603	20250103	094700	39546890	5270	5270	5270	5270	0
604	20250103	094600	39546890	5270	5270	5270	5270	0
605	20250103	094500	39546890	5270	5270	5270	5270	1
606	20250103	094400	39541620	5270	5270	5270	5270	0
607	20250103	094300	39541620	5270	5270	5270	5270	3
608	20250103	094200	39525810	5270	5270	5270	5270	2
609	20250103	094100	39515270	5270	5270	5270	5260	41
610	20250103	094000	39299260	5270	5270	5270	5270	0
611	20250103	093900	39299260	5270	5270	5270	5270	0
612	20250103	093800	39299260	5270	5270	5270	5270	0
613	20250103	093700	39299260	5270	5270	5270	5270	0
614	20250103	093600	39299260	5270	5270	5270	5270	6
615	20250103	093500	39267640	5260	5260	5260	5260	50
616	20250103	093400	39004640	5260	5260	5260	5260	0
617	20250103	093300	39004640	5260	5260	5260	5260	0
618	20250103	093200	39004640	5260	5260	5260	5260	49
619	20250103	093100	38746900	5260	5260	5260	5260	1
620	20250103	093000	38741640	5270	5270	5270	5270	0
621	20250103	092900	38741640	5270	5250	5270	5250	188
622	20250103	092800	37754580	5250	5250	5250	5250	15
623	20250103	092700	37675830	5260	5260	5260	5260	0
624	20250103	092600	37675830	5260	5260	5260	5260	97
625	20250103	092500	37165610	5260	5260	5260	5260	500
626	20250103	092400	34535610	5260	5260	5260	5260	0
627	20250103	092300	34535610	5260	5260	5260	5260	1
628	20250103	092200	34530350	5250	5250	5250	5250	113
629	20250103	092100	33937100	5250	5250	5250	5250	0
630	20250103	092000	33937100	5250	5250	5250	5250	61
631	20250103	091900	33616850	5250	5250	5250	5250	0
632	20250103	091800	33616850	5250	5250	5250	5250	0
633	20250103	091700	33616850	5250	5250	5250	5250	147
634	20250103	091600	32845100	5250	5250	5250	5250	140
635	20250103	091500	32110100	5250	5250	5250	5250	45
636	20250103	091400	31873850	5250	5250	5250	5250	1
637	20250103	091300	31868600	5240	5240	5240	5240	71
638	20250103	091200	31496560	5240	5240	5240	5240	0
639	20250103	091100	31496560	5240	5240	5240	5240	40
640	20250103	091000	31286960	5260	5260	5260	5260	473
641	20250103	090900	28798980	5260	5260	5260	5260	338
642	20250103	090800	27021100	5270	5270	5270	5270	0
643	20250103	090700	27021100	5270	5270	5270	5270	30
644	20250103	090600	26863000	5270	5250	5270	5250	1586
645	20250103	090500	18536470	5250	5230	5250	5230	1396
646	20250103	090400	11223450	5230	5230	5230	5230	11
647	20250103	090300	11165920	5190	5190	5190	5190	500
648	20250103	090200	8570920	5230	5230	5230	5230	67
649	20250103	090100	8220510	5240	5240	5240	5240	1
650	20250103	090000	8215270	5240	5170	5240	5170	1589