KissMeData/090850/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200300	204580850	5290	5290	5290	5290	726
3	20250106	200200	204580850	5290	5290	5290	5290	0
4	20250106	200100	204580850	5290	5290	5290	5290	0
5	20250106	200000	204580850	5290	5290	5290	5290	0
6	20250106	195900	204580850	5290	5290	5290	5290	0
7	20250106	195800	204580850	5290	5290	5290	5290	0
8	20250106	195700	204580850	5290	5290	5290	5290	0
9	20250106	195600	204580850	5290	5290	5290	5290	0
10	20250106	195500	204580850	5290	5290	5290	5290	0
11	20250106	195400	204580850	5290	5290	5290	5290	0
12	20250106	195300	204580850	5290	5290	5290	5290	0
13	20250106	195200	204580850	5290	5290	5290	5290	0
14	20250106	195100	204580850	5290	5290	5290	5290	0
15	20250106	195000	204580850	5290	5290	5290	5290	0
16	20250106	194900	204580850	5290	5290	5290	5290	0
17	20250106	194800	204580850	5290	5290	5290	5290	0
18	20250106	194700	204580850	5290	5290	5290	5290	0
19	20250106	194600	204580850	5290	5290	5290	5290	0
20	20250106	194500	204580850	5290	5290	5290	5290	0
21	20250106	194400	204580850	5290	5290	5290	5290	0
22	20250106	194300	204580850	5290	5290	5290	5290	0
23	20250106	194200	204580850	5290	5290	5290	5290	0
24	20250106	194100	204580850	5290	5290	5290	5290	0
25	20250106	194000	204580850	5290	5290	5290	5290	0
26	20250106	193900	204580850	5290	5290	5290	5290	0
27	20250106	193800	204580850	5290	5290	5290	5290	0
28	20250106	193700	204580850	5290	5290	5290	5290	0
29	20250106	193600	204580850	5290	5290	5290	5290	0
30	20250106	193500	204580850	5290	5290	5290	5290	0
31	20250106	193400	204580850	5290	5290	5290	5290	0
32	20250106	193300	204580850	5290	5290	5290	5290	726
33	20250106	193200	204580850	5290	5290	5290	5290	0
34	20250106	193100	204580850	5290	5290	5290	5290	0
35	20250106	193000	204580850	5290	5290	5290	5290	0
36	20250106	192900	204580850	5290	5290	5290	5290	0
37	20250106	192800	204580850	5290	5290	5290	5290	0
38	20250106	192700	204580850	5290	5290	5290	5290	0
39	20250106	192600	204580850	5290	5290	5290	5290	0
40	20250106	192500	204580850	5290	5290	5290	5290	0
41	20250106	192400	204580850	5290	5290	5290	5290	0
42	20250106	192300	204580850	5290	5290	5290	5290	0
43	20250106	192200	204580850	5290	5290	5290	5290	0
44	20250106	192100	204580850	5290	5290	5290	5290	0
45	20250106	192000	204580850	5290	5290	5290	5290	0
46	20250106	191900	204580850	5290	5290	5290	5290	0
47	20250106	191800	204580850	5290	5290	5290	5290	0
48	20250106	191700	204580850	5290	5290	5290	5290	0
49	20250106	191600	204580850	5290	5290	5290	5290	0
50	20250106	191500	204580850	5290	5290	5290	5290	0
51	20250106	191400	204580850	5290	5290	5290	5290	0
52	20250106	191300	204580850	5290	5290	5290	5290	0
53	20250106	191200	204580850	5290	5290	5290	5290	0
54	20250106	191100	204580850	5290	5290	5290	5290	0
55	20250106	191000	204580850	5290	5290	5290	5290	0
56	20250106	190900	204580850	5290	5290	5290	5290	0
57	20250106	190800	204580850	5290	5290	5290	5290	0
58	20250106	190700	204580850	5290	5290	5290	5290	0
59	20250106	190600	204580850	5290	5290	5290	5290	0
60	20250106	190500	204580850	5290	5290	5290	5290	0
61	20250106	190400	204580850	5290	5290	5290	5290	0
62	20250106	190300	204580850	5290	5290	5290	5290	726
63	20250106	190200	204580850	5290	5290	5290	5290	0
64	20250106	190100	204580850	5290	5290	5290	5290	0
65	20250106	190000	204580850	5290	5290	5290	5290	0
66	20250106	185900	204580850	5290	5290	5290	5290	0
67	20250106	185800	204580850	5290	5290	5290	5290	0
68	20250106	185700	204580850	5290	5290	5290	5290	0
69	20250106	185600	204580850	5290	5290	5290	5290	0
70	20250106	185500	204580850	5290	5290	5290	5290	0
71	20250106	185400	204580850	5290	5290	5290	5290	0
72	20250106	185300	204580850	5290	5290	5290	5290	0
73	20250106	185200	204580850	5290	5290	5290	5290	0
74	20250106	185100	204580850	5290	5290	5290	5290	0
75	20250106	185000	204580850	5290	5290	5290	5290	0
76	20250106	184900	204580850	5290	5290	5290	5290	0
77	20250106	184800	204580850	5290	5290	5290	5290	0
78	20250106	184700	204580850	5290	5290	5290	5290	0
79	20250106	184600	204580850	5290	5290	5290	5290	0
80	20250106	184500	204580850	5290	5290	5290	5290	0
81	20250106	184400	204580850	5290	5290	5290	5290	0
82	20250106	184300	204580850	5290	5290	5290	5290	0
83	20250106	184200	204580850	5290	5290	5290	5290	0
84	20250106	184100	204580850	5290	5290	5290	5290	0
85	20250106	184000	204580850	5290	5290	5290	5290	0
86	20250106	183900	204580850	5290	5290	5290	5290	0
87	20250106	183800	204580850	5290	5290	5290	5290	0
88	20250106	183700	204580850	5290	5290	5290	5290	0
89	20250106	183600	204580850	5290	5290	5290	5290	0
90	20250106	183500	204580850	5290	5290	5290	5290	0
91	20250106	183400	204580850	5290	5290	5290	5290	0
92	20250106	183300	204580850	5290	5290	5290	5290	726
93	20250106	183200	204580850	5290	5290	5290	5290	0
94	20250106	183100	204580850	5290	5290	5290	5290	0
95	20250106	183000	204580850	5290	5290	5290	5290	0
96	20250106	182900	204580850	5290	5290	5290	5290	0
97	20250106	182800	204580850	5290	5290	5290	5290	0
98	20250106	182700	204580850	5290	5290	5290	5290	0
99	20250106	182600	204580850	5290	5290	5290	5290	0
100	20250106	182500	204580850	5290	5290	5290	5290	0
101	20250106	182400	204580850	5290	5290	5290	5290	0
102	20250106	182300	204580850	5290	5290	5290	5290	0
103	20250106	182200	204580850	5290	5290	5290	5290	0
104	20250106	182100	204580850	5290	5290	5290	5290	0
105	20250106	182000	204580850	5290	5290	5290	5290	0
106	20250106	181900	204580850	5290	5290	5290	5290	0
107	20250106	181800	204580850	5290	5290	5290	5290	0
108	20250106	181700	204580850	5290	5290	5290	5290	0
109	20250106	181600	204580850	5290	5290	5290	5290	0
110	20250106	181500	204580850	5290	5290	5290	5290	0
111	20250106	181400	204580850	5290	5290	5290	5290	0
112	20250106	181300	204580850	5290	5290	5290	5290	0
113	20250106	181200	204580850	5290	5290	5290	5290	0
114	20250106	181100	204580850	5290	5290	5290	5290	0
115	20250106	181000	204580850	5290	5290	5290	5290	0
116	20250106	180900	204580850	5290	5290	5290	5290	0
117	20250106	180800	204580850	5290	5290	5290	5290	0
118	20250106	180700	204580850	5290	5290	5290	5290	0
119	20250106	180600	204580850	5290	5290	5290	5290	0
120	20250106	180500	204580850	5290	5290	5290	5290	0
121	20250106	180400	204580850	5290	5290	5290	5290	0
122	20250106	180300	204580850	5290	5290	5290	5290	726
123	20250106	180200	204580850	5290	5290	5290	5290	0
124	20250106	180100	204580850	5290	5290	5290	5290	0
125	20250106	180000	204580850	5290	5290	5290	5290	0
126	20250106	175900	204580850	5290	5290	5290	5290	0
127	20250106	175800	204580850	5290	5290	5290	5290	0
128	20250106	175700	204580850	5290	5290	5290	5290	0
129	20250106	175600	204580850	5290	5290	5290	5290	0
130	20250106	175500	204580850	5290	5290	5290	5290	0
131	20250106	175400	204580850	5290	5290	5290	5290	0
132	20250106	175300	204580850	5290	5290	5290	5290	0
133	20250106	175200	204580850	5290	5290	5290	5290	0
134	20250106	175100	204580850	5290	5290	5290	5290	0
135	20250106	175000	204580850	5290	5290	5290	5290	0
136	20250106	174900	204580850	5290	5290	5290	5290	0
137	20250106	174800	204580850	5290	5290	5290	5290	0
138	20250106	174700	204580850	5290	5290	5290	5290	0
139	20250106	174600	204580850	5290	5290	5290	5290	0
140	20250106	174500	204580850	5290	5290	5290	5290	0
141	20250106	174400	204580850	5290	5290	5290	5290	0
142	20250106	174300	204580850	5290	5290	5290	5290	0
143	20250106	174200	204580850	5290	5290	5290	5290	0
144	20250106	174100	204580850	5290	5290	5290	5290	0
145	20250106	174000	204580850	5290	5290	5290	5290	0
146	20250106	173900	204580850	5290	5290	5290	5290	0
147	20250106	173800	204580850	5290	5290	5290	5290	0
148	20250106	173700	204580850	5290	5290	5290	5290	0
149	20250106	173600	204580850	5290	5290	5290	5290	0
150	20250106	173500	204580850	5290	5290	5290	5290	0
151	20250106	173400	204580850	5290	5290	5290	5290	0
152	20250106	173300	204580850	5290	5290	5290	5290	726
153	20250106	173200	204580850	5290	5290	5290	5290	0
154	20250106	173100	204580850	5290	5290	5290	5290	0
155	20250106	173000	204580850	5290	5290	5290	5290	0
156	20250106	172900	204580850	5290	5290	5290	5290	0
157	20250106	172800	204580850	5290	5290	5290	5290	0
158	20250106	172700	204580850	5290	5290	5290	5290	0
159	20250106	172600	204580850	5290	5290	5290	5290	0
160	20250106	172500	204580850	5290	5290	5290	5290	0
161	20250106	172400	204580850	5290	5290	5290	5290	0
162	20250106	172300	204580850	5290	5290	5290	5290	0
163	20250106	172200	204580850	5290	5290	5290	5290	0
164	20250106	172100	204580850	5290	5290	5290	5290	0
165	20250106	172000	204580850	5290	5290	5290	5290	0
166	20250106	171900	204580850	5290	5290	5290	5290	0
167	20250106	171800	204580850	5290	5290	5290	5290	0
168	20250106	171700	204580850	5290	5290	5290	5290	0
169	20250106	171600	204580850	5290	5290	5290	5290	0
170	20250106	171500	204580850	5290	5290	5290	5290	0
171	20250106	171400	204580850	5290	5290	5290	5290	0
172	20250106	171300	204580850	5290	5290	5290	5290	0
173	20250106	171200	204580850	5290	5290	5290	5290	0
174	20250106	171100	204580850	5290	5290	5290	5290	0
175	20250106	171000	204580850	5290	5290	5290	5290	0
176	20250106	170900	204580850	5290	5290	5290	5290	0
177	20250106	170800	204580850	5290	5290	5290	5290	0
178	20250106	170700	204580850	5290	5290	5290	5290	0
179	20250106	170600	204580850	5290	5290	5290	5290	0
180	20250106	170500	204580850	5290	5290	5290	5290	0
181	20250106	170400	204580850	5290	5290	5290	5290	0
182	20250106	170300	204580850	5290	5290	5290	5290	726
183	20250106	170200	204580850	5290	5290	5290	5290	0
184	20250106	170100	204580850	5290	5290	5290	5290	0
185	20250106	170000	204580850	5290	5290	5290	5290	0
186	20250106	165900	204580850	5290	5290	5290	5290	0
187	20250106	165800	204580850	5290	5290	5290	5290	0
188	20250106	165700	204580850	5290	5290	5290	5290	0
189	20250106	165600	204580850	5290	5290	5290	5290	0
190	20250106	165500	204580850	5290	5290	5290	5290	0
191	20250106	165400	204580850	5290	5290	5290	5290	0
192	20250106	165300	204580850	5290	5290	5290	5290	0
193	20250106	165200	204580850	5290	5290	5290	5290	0
194	20250106	165100	204580850	5290	5290	5290	5290	0
195	20250106	165000	204580850	5290	5290	5290	5290	0
196	20250106	164900	204580850	5290	5290	5290	5290	0
197	20250106	164800	204580850	5290	5290	5290	5290	0
198	20250106	164700	204580850	5290	5290	5290	5290	0
199	20250106	164600	204580850	5290	5290	5290	5290	0
200	20250106	164500	204580850	5290	5290	5290	5290	0
201	20250106	164400	204580850	5290	5290	5290	5290	0
202	20250106	164300	204580850	5290	5290	5290	5290	0
203	20250106	164200	204580850	5290	5290	5290	5290	0
204	20250106	164100	204580850	5290	5290	5290	5290	0
205	20250106	164000	204580850	5290	5290	5290	5290	0
206	20250106	163900	204580850	5290	5290	5290	5290	0
207	20250106	163800	204580850	5290	5290	5290	5290	0
208	20250106	163700	204580850	5290	5290	5290	5290	0
209	20250106	163600	204580850	5290	5290	5290	5290	0
210	20250106	163500	204580850	5290	5290	5290	5290	0
211	20250106	163400	204580850	5290	5290	5290	5290	0
212	20250106	163300	204580850	5290	5290	5290	5290	726
213	20250106	163200	204580850	5290	5290	5290	5290	0
214	20250106	163100	204580850	5290	5290	5290	5290	0
215	20250106	163000	204580850	5290	5290	5290	5290	0
216	20250106	162900	204580850	5290	5290	5290	5290	0
217	20250106	162800	204580850	5290	5290	5290	5290	0
218	20250106	162700	204580850	5290	5290	5290	5290	0
219	20250106	162600	204580850	5290	5290	5290	5290	0
220	20250106	162500	204580850	5290	5290	5290	5290	0
221	20250106	162400	204580850	5290	5290	5290	5290	0
222	20250106	162300	204580850	5290	5290	5290	5290	0
223	20250106	162200	204580850	5290	5290	5290	5290	0
224	20250106	162100	204580850	5290	5290	5290	5290	0
225	20250106	162000	204580850	5290	5290	5290	5290	0
226	20250106	161900	204580850	5290	5290	5290	5290	0
227	20250106	161800	204580850	5290	5290	5290	5290	0
228	20250106	161700	204580850	5290	5290	5290	5290	0
229	20250106	161600	204580850	5290	5290	5290	5290	0
230	20250106	161500	204580850	5290	5290	5290	5290	0
231	20250106	161400	204580850	5290	5290	5290	5290	0
232	20250106	161300	204580850	5290	5290	5290	5290	0
233	20250106	161200	204580850	5290	5290	5290	5290	0
234	20250106	161100	204580850	5290	5290	5290	5290	0
235	20250106	161000	204580850	5290	5290	5290	5290	0
236	20250106	160900	204580850	5290	5290	5290	5290	0
237	20250106	160800	204580850	5290	5290	5290	5290	0
238	20250106	160700	204580850	5290	5290	5290	5290	0
239	20250106	160600	204580850	5290	5290	5290	5290	0
240	20250106	160500	204580850	5290	5290	5290	5290	0
241	20250106	160400	204580850	5290	5290	5290	5290	0
242	20250106	160300	204580850	5290	5290	5290	5290	726
243	20250106	160200	204580850	5290	5290	5290	5290	0
244	20250106	160100	204580850	5290	5290	5290	5290	0
245	20250106	160000	204580850	5290	5290	5290	5290	0
246	20250106	155900	204580850	5290	5290	5290	5290	0
247	20250106	155800	204580850	5290	5290	5290	5290	0
248	20250106	155700	204580850	5290	5290	5290	5290	0
249	20250106	155600	204580850	5290	5290	5290	5290	0
250	20250106	155500	204580850	5290	5290	5290	5290	0
251	20250106	155400	204580850	5290	5290	5290	5290	0
252	20250106	155300	204580850	5290	5290	5290	5290	0
253	20250106	155200	204580850	5290	5290	5290	5290	0
254	20250106	155100	204580850	5290	5290	5290	5290	0
255	20250106	155000	204580850	5290	5290	5290	5290	0
256	20250106	154900	204580850	5290	5290	5290	5290	0
257	20250106	154800	204580850	5290	5290	5290	5290	0
258	20250106	154700	204580850	5290	5290	5290	5290	0
259	20250106	154600	204580850	5290	5290	5290	5290	0
260	20250106	154500	204580850	5290	5290	5290	5290	0
261	20250106	154400	204580850	5290	5290	5290	5290	0
262	20250106	154300	204580850	5290	5290	5290	5290	0
263	20250106	154200	204580850	5290	5290	5290	5290	0
264	20250106	154100	204580850	5290	5290	5290	5290	0
265	20250106	154000	204580850	5290	5290	5290	5290	0
266	20250106	153900	204580850	5290	5290	5290	5290	0
267	20250106	153800	204580850	5290	5290	5290	5290	0
268	20250106	153700	204580850	5290	5290	5290	5290	0
269	20250106	153600	204580850	5290	5290	5290	5290	0
270	20250106	153500	204580850	5290	5290	5290	5290	0
271	20250106	153400	204580850	5290	5290	5290	5290	0
272	20250106	153300	204580850	5290	5290	5290	5290	726
273	20250106	153200	204580850	5290	5290	5290	5290	0
274	20250106	153100	204580850	5290	5290	5290	5290	0
275	20250106	153000	204580850	5290	5290	5290	5290	726
276	20250106	152900	200740310	5280	5280	5280	5280	0
277	20250106	152800	200740310	5280	5280	5280	5280	0
278	20250106	152700	200740310	5280	5280	5280	5280	0
279	20250106	152600	200740310	5280	5280	5280	5280	0
280	20250106	152500	200740310	5280	5280	5280	5280	0
281	20250106	152400	200740310	5280	5280	5280	5280	0
282	20250106	152300	200740310	5280	5280	5280	5280	0
283	20250106	152200	200740310	5280	5280	5280	5280	0
284	20250106	152100	200740310	5280	5280	5280	5280	0
285	20250106	152000	200740310	5280	5280	5280	5280	0
286	20250106	151900	200740310	5280	5280	5280	5280	5
287	20250106	151800	200713910	5270	5280	5290	5260	391
288	20250106	151700	198648160	5280	5270	5280	5270	46
289	20250106	151600	198405640	5270	5260	5270	5260	104
290	20250106	151500	197858570	5250	5290	5290	5250	175
291	20250106	151400	196937300	5270	5290	5290	5270	247
292	20250106	151300	195633540	5290	5290	5290	5290	37
293	20250106	151200	195437810	5290	5290	5290	5270	30
294	20250106	151100	195279130	5290	5290	5290	5290	157
295	20250106	151000	194448600	5290	5290	5290	5290	28
296	20250106	150900	194300480	5290	5280	5290	5280	54
297	20250106	150800	194015090	5280	5280	5280	5280	0
298	20250106	150700	194015090	5280	5280	5280	5280	29
299	20250106	150600	193861970	5280	5280	5280	5280	28
300	20250106	150500	193714130	5280	5280	5280	5280	0
301	20250106	150400	193714130	5280	5280	5280	5280	27
302	20250106	150300	193571570	5280	5290	5290	5280	29
303	20250106	150200	193418170	5290	5290	5290	5290	0
304	20250106	150100	193418170	5290	5280	5290	5280	33
305	20250106	150000	193243810	5270	5290	5290	5270	181
306	20250106	145900	192289400	5290	5290	5290	5290	0
307	20250106	145800	192289400	5290	5290	5290	5290	29
308	20250106	145700	192135990	5280	5280	5280	5280	27
309	20250106	145600	191993430	5280	5280	5280	5280	509
310	20250106	145500	189305910	5290	5290	5290	5290	28
311	20250106	145400	189157790	5280	5280	5280	5280	273
312	20250106	145300	187716350	5280	5280	5280	5280	0
313	20250106	145200	187716350	5280	5280	5280	5280	27
314	20250106	145100	187573790	5290	5290	5290	5290	0
315	20250106	145000	187573790	5290	5290	5290	5290	29
316	20250106	144900	187420380	5290	5290	5290	5290	78
317	20250106	144800	187007760	5280	5280	5290	5280	100
318	20250106	144700	186479310	5290	5290	5290	5290	27
319	20250106	144600	186336480	5290	5280	5290	5280	30
320	20250106	144500	186178060	5280	5270	5280	5270	99
321	20250106	144400	185655380	5280	5280	5280	5280	29
322	20250106	144300	185502260	5280	5280	5280	5280	27
323	20250106	144200	185359700	5280	5280	5280	5280	0
324	20250106	144100	185359700	5280	5280	5280	5280	48
325	20250106	144000	185106260	5280	5270	5280	5270	22
326	20250106	143900	184990280	5270	5270	5270	5270	4
327	20250106	143800	184969200	5270	5270	5270	5270	28
328	20250106	143700	184821640	5270	5270	5270	5270	28
329	20250106	143600	184674080	5270	5270	5270	5270	0
330	20250106	143500	184674080	5270	5270	5270	5270	27
331	20250106	143400	184531790	5270	5270	5270	5270	34
332	20250106	143300	184352610	5270	5270	5270	5270	0
333	20250106	143200	184352610	5270	5270	5270	5270	28
334	20250106	143100	184205050	5270	5270	5270	5270	27
335	20250106	143000	184062760	5270	5270	5270	5250	362
336	20250106	142900	182162140	5240	5260	5260	5240	83
337	20250106	142800	181726370	5260	5260	5260	5260	13
338	20250106	142700	181657990	5260	5260	5260	5260	28
339	20250106	142600	181510710	5260	5260	5260	5260	281
340	20250106	142500	180032650	5250	5240	5250	5240	152
341	20250106	142400	179234680	5240	5250	5250	5240	72
342	20250106	142300	178857080	5240	5250	5250	5240	84
343	20250106	142200	178416490	5250	5250	5250	5250	82
344	20250106	142100	177985990	5250	5250	5250	5250	2
345	20250106	142000	177975490	5250	5250	5250	5250	94
346	20250106	141900	177481990	5260	5260	5260	5260	0
347	20250106	141800	177481990	5260	5260	5260	5260	0
348	20250106	141700	177481990	5260	5250	5260	5250	41
349	20250106	141600	177266730	5260	5260	5260	5260	4
350	20250106	141500	177245690	5260	5250	5260	5250	42
351	20250106	141400	177025170	5250	5250	5250	5250	78
352	20250106	141300	176615670	5250	5250	5250	5250	119
353	20250106	141200	175990920	5240	5240	5240	5240	40
354	20250106	141100	175781320	5240	5240	5240	5240	80
355	20250106	141000	175362120	5240	5240	5240	5240	0
356	20250106	140900	175362120	5240	5240	5240	5240	80
357	20250106	140800	174942920	5240	5240	5240	5240	40
358	20250106	140700	174733320	5240	5240	5240	5240	80
359	20250106	140600	174314120	5240	5240	5240	5240	0
360	20250106	140500	174314120	5240	5240	5240	5240	104
361	20250106	140400	173769160	5250	5240	5250	5240	85
362	20250106	140300	173323710	5240	5240	5240	5240	30
363	20250106	140200	173166510	5250	5250	5250	5250	0
364	20250106	140100	173166510	5250	5250	5250	5250	1
365	20250106	140000	173161260	5250	5250	5250	5250	40
366	20250106	135900	172951260	5230	5230	5230	5230	40
367	20250106	135800	172742060	5250	5240	5250	5240	47
368	20250106	135700	172495760	5240	5240	5240	5240	652
369	20250106	135600	169079280	5240	5240	5240	5240	56
370	20250106	135500	168785840	5240	5240	5240	5240	198
371	20250106	135400	167748320	5240	5240	5240	5240	83
372	20250106	135300	167313400	5240	5240	5240	5240	80
373	20250106	135200	166894200	5240	5240	5240	5240	40
374	20250106	135100	166684600	5240	5240	5240	5240	0
375	20250106	135000	166684600	5240	5250	5250	5240	73
376	20250106	134900	166301780	5240	5240	5250	5240	119
377	20250106	134800	165677930	5240	5240	5250	5240	46
378	20250106	134700	165436860	5240	5240	5240	5240	43
379	20250106	134600	165211540	5240	5240	5240	5240	40
380	20250106	134500	165001940	5250	5250	5250	5250	35
381	20250106	134400	164818190	5240	5260	5260	5240	20
382	20250106	134300	164713030	5240	5240	5240	5240	80
383	20250106	134200	164293830	5240	5260	5260	5240	41
384	20250106	134100	164078970	5240	5260	5260	5240	101
385	20250106	134000	163549310	5240	5240	5240	5240	0
386	20250106	133900	163549310	5240	5260	5260	5240	41
387	20250106	133800	163334450	5240	5250	5260	5240	1047
388	20250106	133700	157844960	5260	5250	5260	5250	41
389	20250106	133600	157629700	5260	5260	5260	5260	1
390	20250106	133500	157624440	5250	5260	5260	5250	81
391	20250106	133400	157199180	5250	5250	5250	5250	40
392	20250106	133300	156989180	5260	5260	5260	5260	0
393	20250106	133200	156989180	5260	5260	5260	5260	34
394	20250106	133100	156810340	5260	5260	5260	5260	84
395	20250106	133000	156368500	5270	5270	5280	5260	900
396	20250106	132900	151627010	5280	5280	5280	5270	42
397	20250106	132800	151405650	5270	5270	5270	5270	40
398	20250106	132700	151194850	5280	5280	5280	5280	844
399	20250106	132600	146738530	5290	5290	5290	5290	0
400	20250106	132500	146738530	5290	5290	5290	5290	0
401	20250106	132400	146738530	5290	5290	5290	5290	0
402	20250106	132300	146738530	5290	5300	5300	5290	150
403	20250106	132200	145944030	5300	5290	5300	5280	140
404	20250106	132100	145202610	5300	5290	5300	5290	30
405	20250106	132000	145043890	5290	5290	5290	5290	200
406	20250106	131900	143985890	5290	5290	5290	5290	30
407	20250106	131800	143827190	5290	5290	5290	5290	10
408	20250106	131700	143774290	5290	5280	5290	5280	42
409	20250106	131600	143552510	5290	5290	5290	5290	0
410	20250106	131500	143552510	5290	5290	5290	5290	0
411	20250106	131400	143552510	5290	5290	5290	5290	0
412	20250106	131300	143552510	5290	5290	5290	5290	0
413	20250106	131200	143552510	5290	5290	5290	5290	1
414	20250106	131100	143547220	5280	5280	5280	5280	40
415	20250106	131000	143336020	5280	5280	5280	5280	0
416	20250106	130900	143336020	5280	5280	5280	5280	57
417	20250106	130800	143035060	5290	5290	5290	5290	343
418	20250106	130700	141220590	5300	5300	5300	5300	0
419	20250106	130600	141220590	5300	5300	5300	5300	0
420	20250106	130500	141220590	5300	5290	5300	5290	44
421	20250106	130400	140987790	5300	5300	5300	5300	1
422	20250106	130300	140982490	5290	5290	5290	5290	0
423	20250106	130200	140982490	5290	5290	5290	5290	0
424	20250106	130100	140982490	5290	5290	5290	5290	0
425	20250106	130000	140982490	5290	5290	5290	5290	0
426	20250106	125900	140982490	5290	5290	5290	5290	40
427	20250106	125800	140770890	5290	5290	5290	5290	0
428	20250106	125700	140770890	5290	5290	5290	5290	22
429	20250106	125600	140654510	5300	5300	5300	5300	0
430	20250106	125500	140654510	5300	5300	5300	5300	0
431	20250106	125400	140654510	5300	5300	5300	5300	2
432	20250106	125300	140643910	5290	5290	5290	5290	40
433	20250106	125200	140432310	5300	5300	5300	5300	0
434	20250106	125100	140432310	5300	5300	5300	5300	0
435	20250106	125000	140432310	5300	5300	5300	5300	0
436	20250106	124900	140432310	5300	5300	5300	5300	0
437	20250106	124800	140432310	5300	5300	5300	5300	55
438	20250106	124700	140140810	5280	5290	5290	5280	187
439	20250106	124600	139152310	5300	5300	5300	5300	0
440	20250106	124500	139152310	5300	5300	5300	5300	0
441	20250106	124400	139152310	5300	5300	5300	5300	0
442	20250106	124300	139152310	5300	5300	5300	5300	0
443	20250106	124200	139152310	5300	5300	5300	5300	2
444	20250106	124100	139141710	5290	5290	5290	5290	578
445	20250106	124000	136084090	5290	5290	5290	5290	0
446	20250106	123900	136084090	5290	5290	5290	5290	0
447	20250106	123800	136084090	5290	5280	5290	5280	4
448	20250106	123700	136062940	5280	5280	5280	5280	0
449	20250106	123600	136062940	5280	5280	5280	5280	0
450	20250106	123500	136062940	5280	5280	5280	5280	40
451	20250106	123400	135851740	5300	5300	5300	5300	0
452	20250106	123300	135851740	5300	5300	5300	5300	0
453	20250106	123200	135851740	5300	5280	5300	5280	17
454	20250106	123100	135761940	5300	5300	5300	5300	2
455	20250106	123000	135751340	5280	5280	5280	5280	0
456	20250106	122900	135751340	5280	5280	5280	5280	40
457	20250106	122800	135540140	5300	5300	5300	5300	132
458	20250106	122700	134840540	5300	5300	5300	5300	0
459	20250106	122600	134840540	5300	5300	5300	5300	0
460	20250106	122500	134840540	5300	5300	5300	5300	0
461	20250106	122400	134840540	5300	5300	5300	5300	2
462	20250106	122300	134829940	5280	5280	5280	5280	40
463	20250106	122200	134618740	5300	5300	5300	5300	2
464	20250106	122100	134608140	5280	5280	5280	5280	0
465	20250106	122000	134608140	5280	5280	5280	5280	0
466	20250106	121900	134608140	5280	5300	5300	5280	52
467	20250106	121800	134333540	5280	5280	5280	5280	0
468	20250106	121700	134333540	5280	5280	5280	5280	40
469	20250106	121600	134122340	5280	5280	5280	5280	0
470	20250106	121500	134122340	5280	5280	5280	5280	0
471	20250106	121400	134122340	5280	5280	5280	5280	0
472	20250106	121300	134122340	5280	5280	5280	5280	0
473	20250106	121200	134122340	5280	5280	5280	5280	0
474	20250106	121100	134122340	5280	5280	5280	5280	40
475	20250106	121000	133911140	5300	5300	5300	5300	0
476	20250106	120900	133911140	5300	5300	5300	5300	0
477	20250106	120800	133911140	5300	5300	5300	5300	0
478	20250106	120700	133911140	5300	5300	5300	5300	0
479	20250106	120600	133911140	5300	5300	5300	5300	2
480	20250106	120500	133900540	5280	5280	5280	5280	40
481	20250106	120400	133689340	5300	5300	5300	5300	0
482	20250106	120300	133689340	5300	5300	5300	5300	0
483	20250106	120200	133689340	5300	5300	5300	5300	0
484	20250106	120100	133689340	5300	5300	5300	5300	0
485	20250106	120000	133689340	5300	5300	5300	5300	0
486	20250106	115900	133689340	5300	5290	5300	5280	50
487	20250106	115800	133425200	5290	5300	5300	5290	1805
488	20250106	115700	123858740	5300	5300	5300	5300	2
489	20250106	115600	123848140	5280	5300	5300	5280	328
490	20250106	115500	122113740	5280	5280	5280	5280	0
491	20250106	115400	122113740	5280	5280	5280	5280	0
492	20250106	115300	122113740	5280	5280	5280	5280	40
493	20250106	115200	121902540	5300	5300	5300	5300	0
494	20250106	115100	121902540	5300	5300	5300	5300	0
495	20250106	115000	121902540	5300	5300	5300	5300	6
496	20250106	114900	121870740	5290	5290	5290	5290	1
497	20250106	114800	121865450	5300	5290	5300	5290	6
498	20250106	114700	121833680	5280	5280	5280	5280	43
499	20250106	114600	121606640	5300	5300	5300	5300	0
500	20250106	114500	121606640	5300	5300	5300	5300	0
501	20250106	114400	121606640	5300	5300	5300	5300	0
502	20250106	114300	121606640	5300	5280	5300	5280	3
503	20250106	114200	121590760	5280	5280	5280	5280	0
504	20250106	114100	121590760	5280	5280	5280	5280	40
505	20250106	114000	121379560	5300	5290	5300	5290	103
506	20250106	113900	120834670	5290	5290	5290	5290	0
507	20250106	113800	120834670	5290	5290	5290	5290	0
508	20250106	113700	120834670	5290	5290	5290	5290	10
509	20250106	113600	120781770	5280	5280	5280	5280	0
510	20250106	113500	120781770	5280	5280	5280	5280	40
511	20250106	113400	120570570	5290	5290	5290	5290	0
512	20250106	113300	120570570	5290	5290	5290	5290	0
513	20250106	113200	120570570	5290	5290	5290	5290	0
514	20250106	113100	120570570	5290	5290	5290	5290	0
515	20250106	113000	120570570	5290	5280	5290	5280	11
516	20250106	112900	120512390	5280	5280	5280	5280	40
517	20250106	112800	120301190	5290	5290	5290	5290	0
518	20250106	112700	120301190	5290	5290	5290	5290	104
519	20250106	112600	119751030	5290	5290	5290	5290	0
520	20250106	112500	119751030	5290	5290	5290	5290	100
521	20250106	112400	119222030	5300	5300	5300	5300	0
522	20250106	112300	119222030	5300	5280	5300	5280	60
523	20250106	112200	118904830	5300	5300	5300	5300	4
524	20250106	112100	118883630	5290	5290	5290	5290	0
525	20250106	112000	118883630	5290	5290	5290	5290	5
526	20250106	111900	118857180	5300	5300	5300	5300	0
527	20250106	111800	118857180	5300	5300	5300	5300	0
528	20250106	111700	118857180	5300	5300	5300	5290	108
529	20250106	111600	118285650	5290	5290	5290	5290	0
530	20250106	111500	118285650	5290	5290	5290	5290	28
531	20250106	111400	118137530	5290	5290	5290	5290	0
532	20250106	111300	118137530	5290	5290	5290	5290	1000
533	20250106	111200	112847530	5290	5290	5290	5290	0
534	20250106	111100	112847530	5290	5290	5290	5290	40
535	20250106	111000	112635930	5310	5310	5310	5310	0
536	20250106	110900	112635930	5310	5310	5310	5310	1
537	20250106	110800	112630620	5310	5310	5310	5310	0
538	20250106	110700	112630620	5310	5310	5310	5310	0
539	20250106	110600	112630620	5310	5310	5310	5310	35
540	20250106	110500	112444770	5310	5300	5310	5290	94
541	20250106	110400	111946390	5310	5300	5310	5300	6
542	20250106	110300	111914540	5300	5300	5300	5300	0
543	20250106	110200	111914540	5300	5310	5310	5300	7
544	20250106	110100	111877390	5320	5320	5320	5320	0
545	20250106	110000	111877390	5320	5320	5320	5320	0
546	20250106	105900	111877390	5320	5290	5320	5290	45
547	20250106	105800	111639190	5320	5320	5320	5320	0
548	20250106	105700	111639190	5320	5320	5320	5320	0
549	20250106	105600	111639190	5320	5320	5320	5320	0
550	20250106	105500	111639190	5320	5320	5320	5290	21
551	20250106	105400	111528010	5300	5310	5320	5300	12
552	20250106	105300	111464320	5310	5280	5310	5280	1164
553	20250106	105200	105295000	5290	5290	5290	5290	0
554	20250106	105100	105295000	5290	5290	5290	5290	121
555	20250106	105000	104654910	5290	5290	5290	5290	893
556	20250106	104900	99930940	5290	5290	5290	5290	0
557	20250106	104800	99930940	5290	5290	5290	5290	0
558	20250106	104700	99930940	5290	5290	5290	5290	40
559	20250106	104600	99719340	5290	5290	5290	5290	0
560	20250106	104500	99719340	5290	5290	5290	5290	0
561	20250106	104400	99719340	5290	5290	5290	5290	0
562	20250106	104300	99719340	5290	5290	5290	5290	0
563	20250106	104200	99719340	5290	5290	5290	5290	0
564	20250106	104100	99719340	5290	5290	5290	5290	40
565	20250106	104000	99507740	5300	5300	5300	5300	0
566	20250106	103900	99507740	5300	5300	5300	5300	18
567	20250106	103800	99412340	5290	5290	5290	5290	0
568	20250106	103700	99412340	5290	5290	5290	5290	0
569	20250106	103600	99412340	5290	5290	5290	5290	0
570	20250106	103500	99412340	5290	5290	5290	5290	40
571	20250106	103400	99200740	5290	5290	5290	5290	28
572	20250106	103300	99052620	5290	5290	5290	5290	0
573	20250106	103200	99052620	5290	5290	5290	5290	0
574	20250106	103100	99052620	5290	5290	5290	5290	0
575	20250106	103000	99052620	5290	5290	5290	5290	0
576	20250106	102900	99052620	5290	5290	5290	5290	40
577	20250106	102800	98841020	5300	5300	5300	5300	0
578	20250106	102700	98841020	5300	5300	5300	5300	559
579	20250106	102600	95878320	5300	5300	5300	5300	0
580	20250106	102500	95878320	5300	5300	5300	5300	0
581	20250106	102400	95878320	5300	5300	5300	5300	0
582	20250106	102300	95878320	5300	5290	5300	5290	43
583	20250106	102200	95650820	5290	5290	5290	5290	0
584	20250106	102100	95650820	5290	5290	5290	5290	37
585	20250106	102000	95455090	5290	5290	5290	5290	74
586	20250106	101900	95063630	5290	5290	5290	5290	0
587	20250106	101800	95063630	5290	5290	5290	5290	0
588	20250106	101700	95063630	5290	5290	5290	5290	40
589	20250106	101600	94852030	5300	5300	5300	5300	5
590	20250106	101500	94825530	5300	5300	5300	5300	0
591	20250106	101400	94825530	5300	5300	5300	5300	0
592	20250106	101300	94825530	5300	5300	5300	5300	0
593	20250106	101200	94825530	5300	5300	5300	5300	0
594	20250106	101100	94825530	5300	5290	5300	5290	172
595	20250106	101000	93914710	5300	5300	5300	5300	0
596	20250106	100900	93914710	5300	5300	5300	5300	0
597	20250106	100800	93914710	5300	5300	5300	5300	0
598	20250106	100700	93914710	5300	5300	5300	5290	33
599	20250106	100600	93740090	5300	5300	5300	5300	83
600	20250106	100500	93300190	5310	5300	5310	5300	42
601	20250106	100400	93077570	5310	5310	5310	5300	3
602	20250106	100300	93061650	5300	5300	5320	5270	3878
603	20250106	100200	72590810	5310	5310	5310	5310	0
604	20250106	100100	72590810	5310	5310	5310	5310	0
605	20250106	100000	72590810	5310	5300	5310	5300	11
606	20250106	095900	72532470	5290	5320	5320	5290	258
607	20250106	095800	71165510	5310	5310	5310	5310	400
608	20250106	095700	69041510	5320	5320	5320	5320	5
609	20250106	095600	69014910	5320	5320	5320	5320	5
610	20250106	095500	68988310	5320	5320	5320	5320	47
611	20250106	095400	68738270	5330	5320	5330	5320	33
612	20250106	095300	68562400	5320	5330	5330	5300	756
613	20250106	095200	64539040	5330	5350	5350	5330	628
614	20250106	095100	61179800	5350	5350	5350	5350	463
615	20250106	095000	58702750	5340	5340	5340	5340	608
616	20250106	094900	55456030	5340	5340	5340	5340	59
617	20250106	094800	55140970	5330	5330	5330	5330	239
618	20250106	094700	53867100	5330	5320	5330	5310	547
619	20250106	094600	50953520	5310	5300	5310	5300	682
620	20250106	094500	47337400	5290	5270	5290	5270	954
621	20250106	094400	42293210	5270	5270	5270	5270	350
622	20250106	094300	40448710	5270	5270	5270	5270	0
623	20250106	094200	40448710	5270	5270	5270	5270	0
624	20250106	094100	40448710	5270	5250	5270	5240	80
625	20250106	094000	40028240	5270	5260	5270	5260	130
626	20250106	093900	39343250	5270	5270	5270	5270	0
627	20250106	093800	39343250	5270	5260	5270	5250	58
628	20250106	093700	39038210	5260	5250	5260	5250	9
629	20250106	093600	38990940	5260	5240	5260	5240	300
630	20250106	093500	37415940	5240	5250	5250	5240	40
631	20250106	093400	37206230	5260	5260	5260	5260	67
632	20250106	093300	36853810	5250	5250	5250	5250	2232
633	20250106	093200	25135810	5250	5250	5250	5250	0
634	20250106	093100	25135810	5250	5250	5250	5250	1
635	20250106	093000	25130560	5240	5240	5240	5240	18
636	20250106	092900	25036240	5240	5240	5240	5240	28
637	20250106	092800	24889520	5260	5250	5260	5250	10
638	20250106	092700	24836990	5260	5250	5260	5240	1003
639	20250106	092600	19581030	5240	5250	5250	5240	542
640	20250106	092500	16735950	5260	5260	5260	5260	0
641	20250106	092400	16735950	5260	5260	5260	5260	5
642	20250106	092300	16709650	5260	5270	5270	5260	12
643	20250106	092200	16646430	5270	5280	5280	5270	2
644	20250106	092100	16635880	5280	5270	5280	5270	5
645	20250106	092000	16609510	5280	5280	5280	5280	0
646	20250106	091900	16609510	5280	5260	5280	5260	24
647	20250106	091800	16483230	5260	5260	5260	5260	0
648	20250106	091700	16483230	5260	5280	5280	5260	393
649	20250106	091600	14408400	5290	5300	5300	5280	16
650	20250106	091500	14323740	5280	5290	5300	5280	99
651	20250106	091400	13800010	5300	5300	5300	5300	0
652	20250106	091300	13800010	5300	5280	5300	5280	975
653	20250106	091200	8636420	5270	5280	5280	5270	49
654	20250106	091100	8377720	5290	5290	5290	5290	1
655	20250106	091000	8372430	5270	5280	5280	5270	817
656	20250106	090900	4066810	5290	5290	5290	5290	2
657	20250106	090800	4056230	5280	5270	5280	5270	268
658	20250106	090700	2642870	5270	5260	5270	5260	14
659	20250106	090600	2569220	5260	5260	5260	5260	168
660	20250106	090500	1685540	5260	5260	5260	5260	16
661	20250106	090400	1601380	5260	5260	5260	5260	0
662	20250106	090300	1601380	5260	5260	5260	5260	7
663	20250106	090200	1564560	5260	5260	5260	5260	2
664	20250106	090100	1554040	5260	5260	5260	5260	0
665	20250106	090000	1554040	5260	5250	5260	5250	296