KissMeData/138490/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201900	104873030	5280	5280	5280	5280	144
3	20250102	201800	104873030	5280	5280	5280	5280	0
4	20250102	201700	104873030	5280	5280	5280	5280	0
5	20250102	201600	104873030	5280	5280	5280	5280	0
6	20250102	201500	104873030	5280	5280	5280	5280	0
7	20250102	201400	104873030	5280	5280	5280	5280	0
8	20250102	201300	104873030	5280	5280	5280	5280	0
9	20250102	201200	104873030	5280	5280	5280	5280	0
10	20250102	201100	104873030	5280	5280	5280	5280	0
11	20250102	201000	104873030	5280	5280	5280	5280	0
12	20250102	200900	104873030	5280	5280	5280	5280	0
13	20250102	200800	104873030	5280	5280	5280	5280	0
14	20250102	200700	104873030	5280	5280	5280	5280	0
15	20250102	200600	104873030	5280	5280	5280	5280	0
16	20250102	200500	104873030	5280	5280	5280	5280	0
17	20250102	200400	104873030	5280	5280	5280	5280	0
18	20250102	200300	104873030	5280	5280	5280	5280	0
19	20250102	200200	104873030	5280	5280	5280	5280	0
20	20250102	200100	104873030	5280	5280	5280	5280	0
21	20250102	200000	104873030	5280	5280	5280	5280	0
22	20250102	195900	104873030	5280	5280	5280	5280	0
23	20250102	195800	104873030	5280	5280	5280	5280	0
24	20250102	195700	104873030	5280	5280	5280	5280	0
25	20250102	195600	104873030	5280	5280	5280	5280	0
26	20250102	195500	104873030	5280	5280	5280	5280	0
27	20250102	195400	104873030	5280	5280	5280	5280	0
28	20250102	195300	104873030	5280	5280	5280	5280	0
29	20250102	195200	104873030	5280	5280	5280	5280	0
30	20250102	195100	104873030	5280	5280	5280	5280	0
31	20250102	195000	104873030	5280	5280	5280	5280	0
32	20250102	194900	104873030	5280	5280	5280	5280	144
33	20250102	194800	104873030	5280	5280	5280	5280	0
34	20250102	194700	104873030	5280	5280	5280	5280	0
35	20250102	194600	104873030	5280	5280	5280	5280	0
36	20250102	194500	104873030	5280	5280	5280	5280	0
37	20250102	194400	104873030	5280	5280	5280	5280	0
38	20250102	194300	104873030	5280	5280	5280	5280	0
39	20250102	194200	104873030	5280	5280	5280	5280	0
40	20250102	194100	104873030	5280	5280	5280	5280	0
41	20250102	194000	104873030	5280	5280	5280	5280	0
42	20250102	193900	104873030	5280	5280	5280	5280	0
43	20250102	193800	104873030	5280	5280	5280	5280	0
44	20250102	193700	104873030	5280	5280	5280	5280	0
45	20250102	193600	104873030	5280	5280	5280	5280	0
46	20250102	193500	104873030	5280	5280	5280	5280	0
47	20250102	193400	104873030	5280	5280	5280	5280	0
48	20250102	193300	104873030	5280	5280	5280	5280	0
49	20250102	193200	104873030	5280	5280	5280	5280	0
50	20250102	193100	104873030	5280	5280	5280	5280	0
51	20250102	193000	104873030	5280	5280	5280	5280	0
52	20250102	192900	104873030	5280	5280	5280	5280	0
53	20250102	192800	104873030	5280	5280	5280	5280	0
54	20250102	192700	104873030	5280	5280	5280	5280	0
55	20250102	192600	104873030	5280	5280	5280	5280	0
56	20250102	192500	104873030	5280	5280	5280	5280	0
57	20250102	192400	104873030	5280	5280	5280	5280	0
58	20250102	192300	104873030	5280	5280	5280	5280	0
59	20250102	192200	104873030	5280	5280	5280	5280	0
60	20250102	192100	104873030	5280	5280	5280	5280	0
61	20250102	192000	104873030	5280	5280	5280	5280	0
62	20250102	191900	104873030	5280	5280	5280	5280	144
63	20250102	191800	104873030	5280	5280	5280	5280	0
64	20250102	191700	104873030	5280	5280	5280	5280	0
65	20250102	191600	104873030	5280	5280	5280	5280	0
66	20250102	191500	104873030	5280	5280	5280	5280	0
67	20250102	191400	104873030	5280	5280	5280	5280	0
68	20250102	191300	104873030	5280	5280	5280	5280	0
69	20250102	191200	104873030	5280	5280	5280	5280	0
70	20250102	191100	104873030	5280	5280	5280	5280	0
71	20250102	191000	104873030	5280	5280	5280	5280	0
72	20250102	190900	104873030	5280	5280	5280	5280	0
73	20250102	190800	104873030	5280	5280	5280	5280	0
74	20250102	190700	104873030	5280	5280	5280	5280	0
75	20250102	190600	104873030	5280	5280	5280	5280	0
76	20250102	190500	104873030	5280	5280	5280	5280	0
77	20250102	190400	104873030	5280	5280	5280	5280	0
78	20250102	190300	104873030	5280	5280	5280	5280	0
79	20250102	190200	104873030	5280	5280	5280	5280	0
80	20250102	190100	104873030	5280	5280	5280	5280	0
81	20250102	190000	104873030	5280	5280	5280	5280	0
82	20250102	185900	104873030	5280	5280	5280	5280	0
83	20250102	185800	104873030	5280	5280	5280	5280	0
84	20250102	185700	104873030	5280	5280	5280	5280	0
85	20250102	185600	104873030	5280	5280	5280	5280	0
86	20250102	185500	104873030	5280	5280	5280	5280	0
87	20250102	185400	104873030	5280	5280	5280	5280	0
88	20250102	185300	104873030	5280	5280	5280	5280	0
89	20250102	185200	104873030	5280	5280	5280	5280	0
90	20250102	185100	104873030	5280	5280	5280	5280	0
91	20250102	185000	104873030	5280	5280	5280	5280	0
92	20250102	184900	104873030	5280	5280	5280	5280	144
93	20250102	184800	104873030	5280	5280	5280	5280	0
94	20250102	184700	104873030	5280	5280	5280	5280	0
95	20250102	184600	104873030	5280	5280	5280	5280	0
96	20250102	184500	104873030	5280	5280	5280	5280	0
97	20250102	184400	104873030	5280	5280	5280	5280	0
98	20250102	184300	104873030	5280	5280	5280	5280	0
99	20250102	184200	104873030	5280	5280	5280	5280	0
100	20250102	184100	104873030	5280	5280	5280	5280	0
101	20250102	184000	104873030	5280	5280	5280	5280	0
102	20250102	183900	104873030	5280	5280	5280	5280	0
103	20250102	183800	104873030	5280	5280	5280	5280	0
104	20250102	183700	104873030	5280	5280	5280	5280	0
105	20250102	183600	104873030	5280	5280	5280	5280	0
106	20250102	183500	104873030	5280	5280	5280	5280	0
107	20250102	183400	104873030	5280	5280	5280	5280	0
108	20250102	183300	104873030	5280	5280	5280	5280	0
109	20250102	183200	104873030	5280	5280	5280	5280	0
110	20250102	183100	104873030	5280	5280	5280	5280	0
111	20250102	183000	104873030	5280	5280	5280	5280	0
112	20250102	182900	104873030	5280	5280	5280	5280	0
113	20250102	182800	104873030	5280	5280	5280	5280	0
114	20250102	182700	104873030	5280	5280	5280	5280	0
115	20250102	182600	104873030	5280	5280	5280	5280	0
116	20250102	182500	104873030	5280	5280	5280	5280	0
117	20250102	182400	104873030	5280	5280	5280	5280	0
118	20250102	182300	104873030	5280	5280	5280	5280	0
119	20250102	182200	104873030	5280	5280	5280	5280	0
120	20250102	182100	104873030	5280	5280	5280	5280	0
121	20250102	182000	104873030	5280	5280	5280	5280	0
122	20250102	181900	104873030	5280	5280	5280	5280	144
123	20250102	181800	104873030	5280	5280	5280	5280	0
124	20250102	181700	104873030	5280	5280	5280	5280	0
125	20250102	181600	104873030	5280	5280	5280	5280	0
126	20250102	181500	104873030	5280	5280	5280	5280	0
127	20250102	181400	104873030	5280	5280	5280	5280	0
128	20250102	181300	104873030	5280	5280	5280	5280	0
129	20250102	181200	104873030	5280	5280	5280	5280	0
130	20250102	181100	104873030	5280	5280	5280	5280	0
131	20250102	181000	104873030	5280	5280	5280	5280	0
132	20250102	180900	104873030	5280	5280	5280	5280	0
133	20250102	180800	104873030	5280	5280	5280	5280	0
134	20250102	180700	104873030	5280	5280	5280	5280	0
135	20250102	180600	104873030	5280	5280	5280	5280	0
136	20250102	180500	104873030	5280	5280	5280	5280	0
137	20250102	180400	104873030	5280	5280	5280	5280	0
138	20250102	180300	104873030	5280	5280	5280	5280	0
139	20250102	180200	104873030	5280	5280	5280	5280	0
140	20250102	180100	104873030	5280	5280	5280	5280	0
141	20250102	180000	104873030	5280	5280	5280	5280	0
142	20250102	175900	104873030	5280	5280	5280	5280	0
143	20250102	175800	104873030	5280	5280	5280	5280	0
144	20250102	175700	104873030	5280	5280	5280	5280	0
145	20250102	175600	104873030	5280	5280	5280	5280	0
146	20250102	175500	104873030	5280	5280	5280	5280	0
147	20250102	175400	104873030	5280	5280	5280	5280	0
148	20250102	175300	104873030	5280	5280	5280	5280	0
149	20250102	175200	104873030	5280	5280	5280	5280	0
150	20250102	175100	104873030	5280	5280	5280	5280	0
151	20250102	175000	104873030	5280	5280	5280	5280	0
152	20250102	174900	104873030	5280	5280	5280	5280	144
153	20250102	174800	104873030	5280	5280	5280	5280	0
154	20250102	174700	104873030	5280	5280	5280	5280	0
155	20250102	174600	104873030	5280	5280	5280	5280	0
156	20250102	174500	104873030	5280	5280	5280	5280	0
157	20250102	174400	104873030	5280	5280	5280	5280	0
158	20250102	174300	104873030	5280	5280	5280	5280	0
159	20250102	174200	104873030	5280	5280	5280	5280	0
160	20250102	174100	104873030	5280	5280	5280	5280	0
161	20250102	174000	104873030	5280	5280	5280	5280	0
162	20250102	173900	104873030	5280	5280	5280	5280	0
163	20250102	173800	104873030	5280	5280	5280	5280	0
164	20250102	173700	104873030	5280	5280	5280	5280	0
165	20250102	173600	104873030	5280	5280	5280	5280	0
166	20250102	173500	104873030	5280	5280	5280	5280	0
167	20250102	173400	104873030	5280	5280	5280	5280	0
168	20250102	173300	104873030	5280	5280	5280	5280	0
169	20250102	173200	104873030	5280	5280	5280	5280	0
170	20250102	173100	104873030	5280	5280	5280	5280	0
171	20250102	173000	104873030	5280	5280	5280	5280	0
172	20250102	172900	104873030	5280	5280	5280	5280	0
173	20250102	172800	104873030	5280	5280	5280	5280	0
174	20250102	172700	104873030	5280	5280	5280	5280	0
175	20250102	172600	104873030	5280	5280	5280	5280	0
176	20250102	172500	104873030	5280	5280	5280	5280	0
177	20250102	172400	104873030	5280	5280	5280	5280	0
178	20250102	172300	104873030	5280	5280	5280	5280	0
179	20250102	172200	104873030	5280	5280	5280	5280	0
180	20250102	172100	104873030	5280	5280	5280	5280	0
181	20250102	172000	104873030	5280	5280	5280	5280	0
182	20250102	171900	104873030	5280	5280	5280	5280	144
183	20250102	171800	104873030	5280	5280	5280	5280	0
184	20250102	171700	104873030	5280	5280	5280	5280	0
185	20250102	171600	104873030	5280	5280	5280	5280	0
186	20250102	171500	104873030	5280	5280	5280	5280	0
187	20250102	171400	104873030	5280	5280	5280	5280	0
188	20250102	171300	104873030	5280	5280	5280	5280	0
189	20250102	171200	104873030	5280	5280	5280	5280	0
190	20250102	171100	104873030	5280	5280	5280	5280	0
191	20250102	171000	104873030	5280	5280	5280	5280	0
192	20250102	170900	104873030	5280	5280	5280	5280	0
193	20250102	170800	104873030	5280	5280	5280	5280	0
194	20250102	170700	104873030	5280	5280	5280	5280	0
195	20250102	170600	104873030	5280	5280	5280	5280	0
196	20250102	170500	104873030	5280	5280	5280	5280	0
197	20250102	170400	104873030	5280	5280	5280	5280	0
198	20250102	170300	104873030	5280	5280	5280	5280	0
199	20250102	170200	104873030	5280	5280	5280	5280	0
200	20250102	170100	104873030	5280	5280	5280	5280	0
201	20250102	170000	104873030	5280	5280	5280	5280	0
202	20250102	165900	104873030	5280	5280	5280	5280	0
203	20250102	165800	104873030	5280	5280	5280	5280	0
204	20250102	165700	104873030	5280	5280	5280	5280	0
205	20250102	165600	104873030	5280	5280	5280	5280	0
206	20250102	165500	104873030	5280	5280	5280	5280	0
207	20250102	165400	104873030	5280	5280	5280	5280	0
208	20250102	165300	104873030	5280	5280	5280	5280	0
209	20250102	165200	104873030	5280	5280	5280	5280	0
210	20250102	165100	104873030	5280	5280	5280	5280	0
211	20250102	165000	104873030	5280	5280	5280	5280	0
212	20250102	164900	104873030	5280	5280	5280	5280	144
213	20250102	164800	104873030	5280	5280	5280	5280	0
214	20250102	164700	104873030	5280	5280	5280	5280	0
215	20250102	164600	104873030	5280	5280	5280	5280	0
216	20250102	164500	104873030	5280	5280	5280	5280	0
217	20250102	164400	104873030	5280	5280	5280	5280	0
218	20250102	164300	104873030	5280	5280	5280	5280	0
219	20250102	164200	104873030	5280	5280	5280	5280	0
220	20250102	164100	104873030	5280	5280	5280	5280	0
221	20250102	164000	104873030	5280	5280	5280	5280	0
222	20250102	163900	104873030	5280	5280	5280	5280	0
223	20250102	163800	104873030	5280	5280	5280	5280	0
224	20250102	163700	104873030	5280	5280	5280	5280	0
225	20250102	163600	104873030	5280	5280	5280	5280	0
226	20250102	163500	104873030	5280	5280	5280	5280	0
227	20250102	163400	104873030	5280	5280	5280	5280	0
228	20250102	163300	104873030	5280	5280	5280	5280	0
229	20250102	163200	104873030	5280	5280	5280	5280	0
230	20250102	163100	104873030	5280	5280	5280	5280	0
231	20250102	163000	104873030	5280	5280	5280	5280	0
232	20250102	162900	104873030	5280	5280	5280	5280	0
233	20250102	162800	104873030	5280	5280	5280	5280	0
234	20250102	162700	104873030	5280	5280	5280	5280	0
235	20250102	162600	104873030	5280	5280	5280	5280	0
236	20250102	162500	104873030	5280	5280	5280	5280	0
237	20250102	162400	104873030	5280	5280	5280	5280	0
238	20250102	162300	104873030	5280	5280	5280	5280	0
239	20250102	162200	104873030	5280	5280	5280	5280	0
240	20250102	162100	104873030	5280	5280	5280	5280	0
241	20250102	162000	104873030	5280	5280	5280	5280	0
242	20250102	161900	104873030	5280	5280	5280	5280	144
243	20250102	161800	104873030	5280	5280	5280	5280	0
244	20250102	161700	104873030	5280	5280	5280	5280	0
245	20250102	161600	104873030	5280	5280	5280	5280	0
246	20250102	161500	104873030	5280	5280	5280	5280	0
247	20250102	161400	104873030	5280	5280	5280	5280	0
248	20250102	161300	104873030	5280	5280	5280	5280	0
249	20250102	161200	104873030	5280	5280	5280	5280	0
250	20250102	161100	104873030	5280	5280	5280	5280	0
251	20250102	161000	104873030	5280	5280	5280	5280	0
252	20250102	160900	104873030	5280	5280	5280	5280	0
253	20250102	160800	104873030	5280	5280	5280	5280	0
254	20250102	160700	104873030	5280	5280	5280	5280	0
255	20250102	160600	104873030	5280	5280	5280	5280	0
256	20250102	160500	104873030	5280	5280	5280	5280	0
257	20250102	160400	104873030	5280	5280	5280	5280	0
258	20250102	160300	104873030	5280	5280	5280	5280	0
259	20250102	160200	104873030	5280	5280	5280	5280	0
260	20250102	160100	104873030	5280	5280	5280	5280	0
261	20250102	160000	104873030	5280	5280	5280	5280	0
262	20250102	155900	104873030	5280	5280	5280	5280	0
263	20250102	155800	104873030	5280	5280	5280	5280	0
264	20250102	155700	104873030	5280	5280	5280	5280	0
265	20250102	155600	104873030	5280	5280	5280	5280	0
266	20250102	155500	104873030	5280	5280	5280	5280	0
267	20250102	155400	104873030	5280	5280	5280	5280	0
268	20250102	155300	104873030	5280	5280	5280	5280	0
269	20250102	155200	104873030	5280	5280	5280	5280	0
270	20250102	155100	104873030	5280	5280	5280	5280	0
271	20250102	155000	104873030	5280	5280	5280	5280	0
272	20250102	154900	104873030	5280	5280	5280	5280	144
273	20250102	154800	104873030	5280	5280	5280	5280	0
274	20250102	154700	104873030	5280	5280	5280	5280	0
275	20250102	154600	104873030	5280	5280	5280	5280	0
276	20250102	154500	104873030	5280	5280	5280	5280	0
277	20250102	154400	104873030	5280	5280	5280	5280	0
278	20250102	154300	104873030	5280	5280	5280	5280	0
279	20250102	154200	104873030	5280	5280	5280	5280	0
280	20250102	154100	104873030	5280	5280	5280	5280	0
281	20250102	154000	104873030	5280	5280	5280	5280	0
282	20250102	153900	104873030	5280	5280	5280	5280	0
283	20250102	153800	104873030	5280	5280	5280	5280	0
284	20250102	153700	104873030	5280	5280	5280	5280	0
285	20250102	153600	104873030	5280	5280	5280	5280	0
286	20250102	153500	104873030	5280	5280	5280	5280	0
287	20250102	153400	104873030	5280	5280	5280	5280	0
288	20250102	153300	104873030	5280	5280	5280	5280	0
289	20250102	153200	104873030	5280	5280	5280	5280	0
290	20250102	153100	104873030	5280	5280	5280	5280	0
291	20250102	153000	104873030	5280	5280	5280	5280	144
292	20250102	152900	104112710	5280	5280	5280	5280	0
293	20250102	152800	104112710	5280	5280	5280	5280	0
294	20250102	152700	104112710	5280	5280	5280	5280	0
295	20250102	152600	104112710	5280	5280	5280	5280	0
296	20250102	152500	104112710	5280	5280	5280	5280	0
297	20250102	152400	104112710	5280	5280	5280	5280	0
298	20250102	152300	104112710	5280	5280	5280	5280	0
299	20250102	152200	104112710	5280	5280	5280	5280	0
300	20250102	152100	104112710	5280	5280	5280	5280	0
301	20250102	152000	104112710	5280	5280	5280	5280	0
302	20250102	151900	104112710	5280	5280	5280	5280	60
303	20250102	151800	103795910	5300	5300	5300	5300	0
304	20250102	151700	103795910	5300	5300	5300	5300	0
305	20250102	151600	103795910	5300	5300	5300	5300	0
306	20250102	151500	103795910	5300	5300	5300	5300	0
307	20250102	151400	103795910	5300	5280	5300	5280	54
308	20250102	151300	103510730	5280	5280	5280	5280	0
309	20250102	151200	103510730	5280	5280	5280	5280	55
310	20250102	151100	103220330	5290	5290	5290	5290	0
311	20250102	151000	103220330	5290	5290	5290	5290	0
312	20250102	150900	103220330	5290	5290	5290	5290	29
313	20250102	150800	103066920	5300	5300	5300	5300	0
314	20250102	150700	103066920	5300	5300	5300	5300	129
315	20250102	150600	102383220	5310	5310	5310	5310	0
316	20250102	150500	102383220	5310	5310	5310	5310	1
317	20250102	150400	102377910	5300	5300	5300	5300	0
318	20250102	150300	102377910	5300	5310	5310	5300	32
319	20250102	150200	102208290	5310	5310	5310	5310	6
320	20250102	150100	102176430	5290	5290	5290	5290	0
321	20250102	150000	102176430	5290	5290	5290	5290	1
322	20250102	145900	102171140	5300	5300	5300	5300	0
323	20250102	145800	102171140	5300	5300	5300	5300	206
324	20250102	145700	101079340	5300	5300	5300	5300	0
325	20250102	145600	101079340	5300	5300	5300	5300	2687
326	20250102	145500	86838240	5280	5290	5290	5280	115
327	20250102	145400	86230390	5290	5290	5290	5290	1
328	20250102	145300	86225100	5280	5280	5280	5280	14
329	20250102	145200	86151180	5280	5280	5280	5280	0
330	20250102	145100	86151180	5280	5280	5280	5280	0
331	20250102	145000	86151180	5280	5280	5280	5280	0
332	20250102	144900	86151180	5280	5280	5280	5280	5
333	20250102	144800	86124780	5270	5270	5270	5270	0
334	20250102	144700	86124780	5270	5270	5270	5270	1
335	20250102	144600	86119510	5280	5280	5280	5280	0
336	20250102	144500	86119510	5280	5280	5280	5280	0
337	20250102	144400	86119510	5280	5280	5280	5280	15
338	20250102	144300	86040310	5270	5270	5270	5270	0
339	20250102	144200	86040310	5270	5270	5270	5270	0
340	20250102	144100	86040310	5270	5270	5270	5270	37
341	20250102	144000	85845320	5270	5270	5270	5270	0
342	20250102	143900	85845320	5270	5270	5270	5270	1
343	20250102	143800	85840050	5280	5280	5280	5280	4
344	20250102	143700	85818930	5280	5280	5280	5280	0
345	20250102	143600	85818930	5280	5280	5280	5280	0
346	20250102	143500	85818930	5280	5280	5280	5280	0
347	20250102	143400	85818930	5280	5280	5280	5280	0
348	20250102	143300	85818930	5280	5280	5280	5280	0
349	20250102	143200	85818930	5280	5280	5280	5280	0
350	20250102	143100	85818930	5280	5280	5280	5280	0
351	20250102	143000	85818930	5280	5280	5280	5280	265
352	20250102	142900	84419730	5290	5290	5290	5290	0
353	20250102	142800	84419730	5290	5290	5290	5290	0
354	20250102	142700	84419730	5290	5290	5290	5290	5
355	20250102	142600	84393280	5290	5280	5290	5280	30
356	20250102	142500	84234610	5280	5280	5280	5280	0
357	20250102	142400	84234610	5280	5280	5280	5280	0
358	20250102	142300	84234610	5280	5280	5280	5280	0
359	20250102	142200	84234610	5280	5280	5280	5280	0
360	20250102	142100	84234610	5280	5280	5280	5280	0
361	20250102	142000	84234610	5280	5280	5280	5280	0
362	20250102	141900	84234610	5280	5280	5280	5280	0
363	20250102	141800	84234610	5280	5280	5280	5280	0
364	20250102	141700	84234610	5280	5280	5280	5280	0
365	20250102	141600	84234610	5280	5280	5280	5280	6
366	20250102	141500	84202930	5290	5290	5290	5290	30
367	20250102	141400	84044230	5290	5290	5290	5290	0
368	20250102	141300	84044230	5290	5290	5290	5290	3
369	20250102	141200	84028360	5290	5290	5290	5290	0
370	20250102	141100	84028360	5290	5290	5290	5290	0
371	20250102	141000	84028360	5290	5290	5290	5290	0
372	20250102	140900	84028360	5290	5290	5290	5290	0
373	20250102	140800	84028360	5290	5290	5290	5290	0
374	20250102	140700	84028360	5290	5290	5290	5290	0
375	20250102	140600	84028360	5290	5290	5290	5290	0
376	20250102	140500	84028360	5290	5290	5290	5290	0
377	20250102	140400	84028360	5290	5290	5290	5290	20
378	20250102	140300	83922560	5290	5290	5290	5290	0
379	20250102	140200	83922560	5290	5290	5290	5290	0
380	20250102	140100	83922560	5290	5290	5290	5290	0
381	20250102	140000	83922560	5290	5290	5290	5290	0
382	20250102	135900	83922560	5290	5290	5290	5290	14
383	20250102	135800	83848500	5280	5280	5280	5280	0
384	20250102	135700	83848500	5280	5280	5280	5280	1
385	20250102	135600	83843220	5300	5300	5300	5300	0
386	20250102	135500	83843220	5300	5300	5300	5300	0
387	20250102	135400	83843220	5300	5300	5300	5300	0
388	20250102	135300	83843220	5300	5300	5300	5300	0
389	20250102	135200	83843220	5300	5300	5300	5300	0
390	20250102	135100	83843220	5300	5300	5300	5300	0
391	20250102	135000	83843220	5300	5300	5300	5300	1
392	20250102	134900	83837920	5290	5290	5290	5290	0
393	20250102	134800	83837920	5290	5290	5290	5290	130
394	20250102	134700	83150220	5300	5300	5300	5300	0
395	20250102	134600	83150220	5300	5300	5300	5300	0
396	20250102	134500	83150220	5300	5300	5300	5300	0
397	20250102	134400	83150220	5300	5300	5300	5300	0
398	20250102	134300	83150220	5300	5300	5300	5300	0
399	20250102	134200	83150220	5300	5300	5300	5300	5
400	20250102	134100	83123720	5300	5300	5300	5300	0
401	20250102	134000	83123720	5300	5300	5300	5300	0
402	20250102	133900	83123720	5300	5300	5300	5300	0
403	20250102	133800	83123720	5300	5300	5300	5300	0
404	20250102	133700	83123720	5300	5300	5300	5300	0
405	20250102	133600	83123720	5300	5290	5300	5280	81
406	20250102	133500	82695420	5260	5260	5260	5260	0
407	20250102	133400	82695420	5260	5260	5260	5260	0
408	20250102	133300	82695420	5260	5260	5260	5260	300
409	20250102	133200	81117420	5260	5260	5260	5260	0
410	20250102	133100	81117420	5260	5260	5260	5260	0
411	20250102	133000	81117420	5260	5260	5260	5260	0
412	20250102	132900	81117420	5260	5270	5270	5260	301
413	20250102	132800	79534140	5280	5280	5280	5280	0
414	20250102	132700	79534140	5280	5280	5280	5280	0
415	20250102	132600	79534140	5280	5280	5280	5280	0
416	20250102	132500	79534140	5280	5280	5280	5280	0
417	20250102	132400	79534140	5280	5280	5280	5280	0
418	20250102	132300	79534140	5280	5280	5280	5280	0
419	20250102	132200	79534140	5280	5280	5280	5280	0
420	20250102	132100	79534140	5280	5280	5280	5280	0
421	20250102	132000	79534140	5280	5280	5280	5280	0
422	20250102	131900	79534140	5280	5280	5280	5280	3
423	20250102	131800	79518300	5260	5260	5260	5260	0
424	20250102	131700	79518300	5260	5260	5260	5260	0
425	20250102	131600	79518300	5260	5290	5290	5260	339
426	20250102	131500	77735080	5260	5260	5260	5260	0
427	20250102	131400	77735080	5260	5260	5260	5260	0
428	20250102	131300	77735080	5260	5260	5260	5260	0
429	20250102	131200	77735080	5260	5260	5260	5260	0
430	20250102	131100	77735080	5260	5260	5260	5260	0
431	20250102	131000	77735080	5260	5260	5260	5260	0
432	20250102	130900	77735080	5260	5260	5260	5260	0
433	20250102	130800	77735080	5260	5260	5260	5260	0
434	20250102	130700	77735080	5260	5260	5260	5260	0
435	20250102	130600	77735080	5260	5260	5260	5260	0
436	20250102	130500	77735080	5260	5260	5260	5260	70
437	20250102	130400	77366880	5270	5270	5270	5270	0
438	20250102	130300	77366880	5270	5270	5270	5270	0
439	20250102	130200	77366880	5270	5280	5280	5270	400
440	20250102	130100	75258870	5280	5280	5280	5280	0
441	20250102	130000	75258870	5280	5280	5280	5280	0
442	20250102	125900	75258870	5280	5280	5280	5280	0
443	20250102	125800	75258870	5280	5280	5280	5280	0
444	20250102	125700	75258870	5280	5280	5280	5280	3
445	20250102	125600	75243030	5270	5270	5270	5270	0
446	20250102	125500	75243030	5270	5280	5280	5270	30
447	20250102	125400	75084920	5280	5280	5280	5280	26
448	20250102	125300	74947640	5290	5290	5290	5290	0
449	20250102	125200	74947640	5290	5290	5290	5290	0
450	20250102	125100	74947640	5290	5290	5290	5290	2
451	20250102	125000	74937060	5290	5300	5300	5290	2
452	20250102	124900	74926470	5280	5280	5280	5280	0
453	20250102	124800	74926470	5280	5280	5280	5280	0
454	20250102	124700	74926470	5280	5280	5280	5280	0
455	20250102	124600	74926470	5280	5280	5280	5280	1
456	20250102	124500	74921190	5270	5270	5290	5270	314
457	20250102	124400	73265430	5280	5280	5280	5280	1
458	20250102	124300	73260150	5280	5290	5290	5280	402
459	20250102	124200	71137580	5280	5280	5280	5280	21
460	20250102	124100	71026700	5280	5280	5280	5280	0
461	20250102	124000	71026700	5280	5280	5280	5280	211
462	20250102	123900	69912620	5290	5290	5290	5290	1
463	20250102	123800	69907330	5300	5300	5300	5300	1
464	20250102	123700	69902030	5280	5280	5280	5280	368
465	20250102	123600	67958990	5280	5280	5280	5280	193
466	20250102	123500	66939950	5280	5280	5280	5280	0
467	20250102	123400	66939950	5280	5280	5280	5280	1
468	20250102	123300	66934670	5280	5280	5280	5280	0
469	20250102	123200	66934670	5280	5280	5280	5280	1
470	20250102	123100	66929390	5280	5290	5290	5280	819
471	20250102	123000	62605030	5300	5300	5300	5300	0
472	20250102	122900	62605030	5300	5300	5300	5300	1
473	20250102	122800	62599730	5290	5290	5290	5290	7
474	20250102	122700	62562700	5300	5300	5300	5300	1
475	20250102	122600	62557400	5300	5300	5300	5300	0
476	20250102	122500	62557400	5300	5300	5300	5300	22
477	20250102	122400	62440800	5290	5290	5290	5290	0
478	20250102	122300	62440800	5290	5290	5290	5290	0
479	20250102	122200	62440800	5290	5290	5290	5290	0
480	20250102	122100	62440800	5290	5290	5290	5290	32
481	20250102	122000	62271520	5300	5300	5300	5300	1
482	20250102	121900	62266220	5300	5300	5300	5300	0
483	20250102	121800	62266220	5300	5300	5300	5300	1
484	20250102	121700	62260920	5290	5290	5290	5290	43
485	20250102	121600	62033450	5290	5290	5290	5290	3
486	20250102	121500	62017580	5290	5290	5290	5290	0
487	20250102	121400	62017580	5290	5290	5290	5290	1
488	20250102	121300	62012290	5290	5290	5290	5290	0
489	20250102	121200	62012290	5290	5290	5290	5290	0
490	20250102	121100	62012290	5290	5290	5290	5290	1
491	20250102	121000	62007000	5290	5290	5290	5290	4
492	20250102	120900	61985840	5290	5290	5290	5290	1
493	20250102	120800	61980550	5290	5290	5290	5290	0
494	20250102	120700	61980550	5290	5290	5290	5290	1
495	20250102	120600	61975260	5290	5290	5290	5290	0
496	20250102	120500	61975260	5290	5290	5290	5290	1
497	20250102	120400	61969970	5300	5300	5300	5300	15
498	20250102	120300	61890470	5290	5290	5290	5290	0
499	20250102	120200	61890470	5290	5300	5300	5290	2
500	20250102	120100	61879880	5300	5300	5300	5300	0
501	20250102	120000	61879880	5300	5300	5300	5300	1
502	20250102	115900	61874580	5300	5290	5300	5260	205
503	20250102	115800	60794520	5300	5300	5300	5300	1
504	20250102	115700	60789220	5300	5300	5300	5300	0
505	20250102	115600	60789220	5300	5300	5300	5300	0
506	20250102	115500	60789220	5300	5300	5300	5300	1
507	20250102	115400	60783920	5300	5300	5300	5300	1
508	20250102	115300	60778620	5300	5300	5300	5300	0
509	20250102	115200	60778620	5300	5300	5300	5300	0
510	20250102	115100	60778620	5300	5300	5300	5300	297
511	20250102	115000	59204520	5300	5300	5300	5300	0
512	20250102	114900	59204520	5300	5300	5300	5300	2
513	20250102	114800	59193920	5300	5300	5300	5300	0
514	20250102	114700	59193920	5300	5300	5300	5300	1
515	20250102	114600	59188620	5300	5300	5300	5300	8
516	20250102	114500	59146220	5300	5300	5300	5300	0
517	20250102	114400	59146220	5300	5300	5300	5300	1
518	20250102	114300	59140920	5300	5300	5300	5300	0
519	20250102	114200	59140920	5300	5300	5300	5300	1
520	20250102	114100	59135620	5300	5300	5300	5300	0
521	20250102	114000	59135620	5300	5300	5300	5300	1
522	20250102	113900	59130320	5300	5300	5300	5300	0
523	20250102	113800	59130320	5300	5300	5300	5300	0
524	20250102	113700	59130320	5300	5300	5300	5300	1
525	20250102	113600	59125020	5300	5300	5300	5300	0
526	20250102	113500	59125020	5300	5300	5300	5300	1
527	20250102	113400	59119720	5300	5300	5300	5300	0
528	20250102	113300	59119720	5300	5300	5300	5300	1
529	20250102	113200	59114420	5300	5300	5300	5300	0
530	20250102	113100	59114420	5300	5300	5300	5300	0
531	20250102	113000	59114420	5300	5290	5300	5290	10
532	20250102	112900	59061510	5310	5290	5310	5290	5
533	20250102	112800	59035020	5290	5310	5310	5290	2
534	20250102	112700	59024420	5310	5310	5310	5310	1
535	20250102	112600	59019110	5310	5300	5310	5300	2
536	20250102	112500	59008500	5260	5260	5260	5260	0
537	20250102	112400	59008500	5260	5280	5320	5260	191
538	20250102	112300	58002650	5250	5250	5250	5250	0
539	20250102	112200	58002650	5250	5250	5250	5250	100
540	20250102	112100	57477650	5260	5270	5270	5250	1207
541	20250102	112000	51124870	5280	5280	5280	5280	1
542	20250102	111900	51119590	5280	5280	5280	5280	0
543	20250102	111800	51119590	5280	5280	5280	5280	54
544	20250102	111700	50834470	5290	5290	5290	5290	1
545	20250102	111600	50829180	5290	5290	5290	5290	0
546	20250102	111500	50829180	5290	5290	5290	5290	1
547	20250102	111400	50823890	5290	5290	5290	5290	151
548	20250102	111300	50025100	5300	5300	5300	5300	0
549	20250102	111200	50025100	5300	5300	5300	5300	2
550	20250102	111100	50014500	5290	5290	5290	5290	0
551	20250102	111000	50014500	5290	5290	5290	5290	4
552	20250102	110900	49993340	5290	5290	5290	5290	2
553	20250102	110800	49982760	5300	5300	5300	5300	2
554	20250102	110700	49972160	5290	5290	5290	5290	0
555	20250102	110600	49972160	5290	5290	5290	5290	0
556	20250102	110500	49972160	5290	5290	5290	5290	1
557	20250102	110400	49966870	5290	5290	5290	5290	0
558	20250102	110300	49966870	5290	5300	5300	5290	2
559	20250102	110200	49956280	5300	5300	5300	5300	0
560	20250102	110100	49956280	5300	5300	5300	5300	1
561	20250102	110000	49950980	5300	5300	5300	5300	0
562	20250102	105900	49950980	5300	5300	5300	5300	0
563	20250102	105800	49950980	5300	5300	5300	5300	0
564	20250102	105700	49950980	5300	5300	5300	5300	10
565	20250102	105600	49897980	5290	5290	5290	5290	2
566	20250102	105500	49887400	5300	5300	5300	5300	0
567	20250102	105400	49887400	5300	5290	5300	5290	41
568	20250102	105300	49670500	5290	5290	5290	5290	1
569	20250102	105200	49665210	5260	5260	5260	5260	0
570	20250102	105100	49665210	5260	5260	5260	5260	0
571	20250102	105000	49665210	5260	5300	5300	5260	17
572	20250102	104900	49575730	5300	5300	5300	5300	0
573	20250102	104800	49575730	5300	5300	5300	5300	1
574	20250102	104700	49570430	5300	5270	5300	5270	132
575	20250102	104600	48874130	5300	5290	5300	5290	501
576	20250102	104500	46223830	5300	5280	5300	5280	102
577	20250102	104400	45685250	5290	5300	5300	5290	2
578	20250102	104300	45674660	5300	5300	5300	5300	3
579	20250102	104200	45658760	5280	5280	5280	5280	90
580	20250102	104100	45183560	5300	5300	5300	5290	102
581	20250102	104000	44642970	5300	5300	5300	5300	2
582	20250102	103900	44632370	5310	5310	5310	5310	2
583	20250102	103800	44621750	5260	5290	5290	5260	16
584	20250102	103700	44537250	5310	5310	5310	5310	0
585	20250102	103600	44537250	5310	5310	5310	5310	1
586	20250102	103500	44531940	5290	5290	5290	5290	52
587	20250102	103400	44256860	5290	5300	5300	5290	155
588	20250102	103300	43436900	5310	5310	5310	5310	2
589	20250102	103200	43426280	5290	5300	5310	5290	311
590	20250102	103100	41777080	5300	5300	5300	5290	3
591	20250102	103000	41761190	5280	5310	5310	5280	107
592	20250102	102900	41196020	5310	5310	5310	5310	1
593	20250102	102800	41190710	5310	5310	5310	5310	0
594	20250102	102700	41190710	5310	5310	5310	5310	0
595	20250102	102600	41190710	5310	5300	5310	5300	540
596	20250102	102500	38323320	5300	5310	5310	5300	482
597	20250102	102400	35768700	5300	5300	5300	5300	0
598	20250102	102300	35768700	5300	5300	5300	5300	217
599	20250102	102200	34618600	5300	5290	5300	5290	572
600	20250102	102100	31588920	5290	5290	5290	5290	0
601	20250102	102000	31588920	5290	5290	5290	5290	11
602	20250102	101900	31530730	5290	5290	5290	5290	2
603	20250102	101800	31520150	5290	5290	5290	5290	19
604	20250102	101700	31419640	5290	5280	5290	5280	222
605	20250102	101600	30245770	5280	5250	5280	5250	1048
606	20250102	101500	24729580	5250	5250	5250	5250	56
607	20250102	101400	24435580	5280	5210	5280	5200	1019
608	20250102	101300	19135250	5220	5250	5310	5180	2411
609	20250102	101200	6553450	5230	5240	5330	5230	384
610	20250102	101100	4539350	5270	5270	5270	5270	1
611	20250102	101000	4534080	5240	5240	5240	5240	1
612	20250102	100900	4528840	5240	5230	5240	5220	211
613	20250102	100800	3427340	5270	5270	5270	5270	0
614	20250102	100700	3427340	5270	5230	5270	5220	338
615	20250102	100600	1660590	5240	5240	5240	5230	131
616	20250102	100500	975150	5240	5250	5250	5240	25
617	20250102	100400	844100	5270	5270	5270	5270	0
618	20250102	100300	844100	5270	5260	5270	5260	22
619	20250102	100200	728360	5230	5230	5230	5230	1
620	20250102	100100	723130	5230	5240	5240	5230	101
621	20250102	100000	194890	5260	5270	5270	5260	37