KissMeData/138490/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202500	191072030	5470	5470	5470	5470	768
3	20250106	202400	191072030	5470	5470	5470	5470	0
4	20250106	202300	191072030	5470	5470	5470	5470	0
5	20250106	202200	191072030	5470	5470	5470	5470	0
6	20250106	202100	191072030	5470	5470	5470	5470	0
7	20250106	202000	191072030	5470	5470	5470	5470	0
8	20250106	201900	191072030	5470	5470	5470	5470	0
9	20250106	201800	191072030	5470	5470	5470	5470	0
10	20250106	201700	191072030	5470	5470	5470	5470	0
11	20250106	201600	191072030	5470	5470	5470	5470	0
12	20250106	201500	191072030	5470	5470	5470	5470	0
13	20250106	201400	191072030	5470	5470	5470	5470	0
14	20250106	201300	191072030	5470	5470	5470	5470	0
15	20250106	201200	191072030	5470	5470	5470	5470	0
16	20250106	201100	191072030	5470	5470	5470	5470	0
17	20250106	201000	191072030	5470	5470	5470	5470	0
18	20250106	200900	191072030	5470	5470	5470	5470	0
19	20250106	200800	191072030	5470	5470	5470	5470	0
20	20250106	200700	191072030	5470	5470	5470	5470	0
21	20250106	200600	191072030	5470	5470	5470	5470	0
22	20250106	200500	191072030	5470	5470	5470	5470	0
23	20250106	200400	191072030	5470	5470	5470	5470	0
24	20250106	200300	191072030	5470	5470	5470	5470	0
25	20250106	200200	191072030	5470	5470	5470	5470	0
26	20250106	200100	191072030	5470	5470	5470	5470	0
27	20250106	200000	191072030	5470	5470	5470	5470	0
28	20250106	195900	191072030	5470	5470	5470	5470	0
29	20250106	195800	191072030	5470	5470	5470	5470	0
30	20250106	195700	191072030	5470	5470	5470	5470	0
31	20250106	195600	191072030	5470	5470	5470	5470	0
32	20250106	195500	191072030	5470	5470	5470	5470	768
33	20250106	195400	191072030	5470	5470	5470	5470	0
34	20250106	195300	191072030	5470	5470	5470	5470	0
35	20250106	195200	191072030	5470	5470	5470	5470	0
36	20250106	195100	191072030	5470	5470	5470	5470	0
37	20250106	195000	191072030	5470	5470	5470	5470	0
38	20250106	194900	191072030	5470	5470	5470	5470	0
39	20250106	194800	191072030	5470	5470	5470	5470	0
40	20250106	194700	191072030	5470	5470	5470	5470	0
41	20250106	194600	191072030	5470	5470	5470	5470	0
42	20250106	194500	191072030	5470	5470	5470	5470	0
43	20250106	194400	191072030	5470	5470	5470	5470	0
44	20250106	194300	191072030	5470	5470	5470	5470	0
45	20250106	194200	191072030	5470	5470	5470	5470	0
46	20250106	194100	191072030	5470	5470	5470	5470	0
47	20250106	194000	191072030	5470	5470	5470	5470	0
48	20250106	193900	191072030	5470	5470	5470	5470	0
49	20250106	193800	191072030	5470	5470	5470	5470	0
50	20250106	193700	191072030	5470	5470	5470	5470	0
51	20250106	193600	191072030	5470	5470	5470	5470	0
52	20250106	193500	191072030	5470	5470	5470	5470	0
53	20250106	193400	191072030	5470	5470	5470	5470	0
54	20250106	193300	191072030	5470	5470	5470	5470	0
55	20250106	193200	191072030	5470	5470	5470	5470	0
56	20250106	193100	191072030	5470	5470	5470	5470	0
57	20250106	193000	191072030	5470	5470	5470	5470	0
58	20250106	192900	191072030	5470	5470	5470	5470	0
59	20250106	192800	191072030	5470	5470	5470	5470	0
60	20250106	192700	191072030	5470	5470	5470	5470	0
61	20250106	192600	191072030	5470	5470	5470	5470	0
62	20250106	192500	191072030	5470	5470	5470	5470	768
63	20250106	192400	191072030	5470	5470	5470	5470	0
64	20250106	192300	191072030	5470	5470	5470	5470	0
65	20250106	192200	191072030	5470	5470	5470	5470	0
66	20250106	192100	191072030	5470	5470	5470	5470	0
67	20250106	192000	191072030	5470	5470	5470	5470	0
68	20250106	191900	191072030	5470	5470	5470	5470	0
69	20250106	191800	191072030	5470	5470	5470	5470	0
70	20250106	191700	191072030	5470	5470	5470	5470	0
71	20250106	191600	191072030	5470	5470	5470	5470	0
72	20250106	191500	191072030	5470	5470	5470	5470	0
73	20250106	191400	191072030	5470	5470	5470	5470	0
74	20250106	191300	191072030	5470	5470	5470	5470	0
75	20250106	191200	191072030	5470	5470	5470	5470	0
76	20250106	191100	191072030	5470	5470	5470	5470	0
77	20250106	191000	191072030	5470	5470	5470	5470	0
78	20250106	190900	191072030	5470	5470	5470	5470	0
79	20250106	190800	191072030	5470	5470	5470	5470	0
80	20250106	190700	191072030	5470	5470	5470	5470	0
81	20250106	190600	191072030	5470	5470	5470	5470	0
82	20250106	190500	191072030	5470	5470	5470	5470	0
83	20250106	190400	191072030	5470	5470	5470	5470	0
84	20250106	190300	191072030	5470	5470	5470	5470	0
85	20250106	190200	191072030	5470	5470	5470	5470	0
86	20250106	190100	191072030	5470	5470	5470	5470	0
87	20250106	190000	191072030	5470	5470	5470	5470	0
88	20250106	185900	191072030	5470	5470	5470	5470	0
89	20250106	185800	191072030	5470	5470	5470	5470	0
90	20250106	185700	191072030	5470	5470	5470	5470	0
91	20250106	185600	191072030	5470	5470	5470	5470	0
92	20250106	185500	191072030	5470	5470	5470	5470	768
93	20250106	185400	191072030	5470	5470	5470	5470	0
94	20250106	185300	191072030	5470	5470	5470	5470	0
95	20250106	185200	191072030	5470	5470	5470	5470	0
96	20250106	185100	191072030	5470	5470	5470	5470	0
97	20250106	185000	191072030	5470	5470	5470	5470	0
98	20250106	184900	191072030	5470	5470	5470	5470	0
99	20250106	184800	191072030	5470	5470	5470	5470	0
100	20250106	184700	191072030	5470	5470	5470	5470	0
101	20250106	184600	191072030	5470	5470	5470	5470	0
102	20250106	184500	191072030	5470	5470	5470	5470	0
103	20250106	184400	191072030	5470	5470	5470	5470	0
104	20250106	184300	191072030	5470	5470	5470	5470	0
105	20250106	184200	191072030	5470	5470	5470	5470	0
106	20250106	184100	191072030	5470	5470	5470	5470	0
107	20250106	184000	191072030	5470	5470	5470	5470	0
108	20250106	183900	191072030	5470	5470	5470	5470	0
109	20250106	183800	191072030	5470	5470	5470	5470	0
110	20250106	183700	191072030	5470	5470	5470	5470	0
111	20250106	183600	191072030	5470	5470	5470	5470	0
112	20250106	183500	191072030	5470	5470	5470	5470	0
113	20250106	183400	191072030	5470	5470	5470	5470	0
114	20250106	183300	191072030	5470	5470	5470	5470	0
115	20250106	183200	191072030	5470	5470	5470	5470	0
116	20250106	183100	191072030	5470	5470	5470	5470	0
117	20250106	183000	191072030	5470	5470	5470	5470	0
118	20250106	182900	191072030	5470	5470	5470	5470	0
119	20250106	182800	191072030	5470	5470	5470	5470	0
120	20250106	182700	191072030	5470	5470	5470	5470	0
121	20250106	182600	191072030	5470	5470	5470	5470	0
122	20250106	182500	191072030	5470	5470	5470	5470	768
123	20250106	182400	191072030	5470	5470	5470	5470	0
124	20250106	182300	191072030	5470	5470	5470	5470	0
125	20250106	182200	191072030	5470	5470	5470	5470	0
126	20250106	182100	191072030	5470	5470	5470	5470	0
127	20250106	182000	191072030	5470	5470	5470	5470	0
128	20250106	181900	191072030	5470	5470	5470	5470	0
129	20250106	181800	191072030	5470	5470	5470	5470	0
130	20250106	181700	191072030	5470	5470	5470	5470	0
131	20250106	181600	191072030	5470	5470	5470	5470	0
132	20250106	181500	191072030	5470	5470	5470	5470	0
133	20250106	181400	191072030	5470	5470	5470	5470	0
134	20250106	181300	191072030	5470	5470	5470	5470	0
135	20250106	181200	191072030	5470	5470	5470	5470	0
136	20250106	181100	191072030	5470	5470	5470	5470	0
137	20250106	181000	191072030	5470	5470	5470	5470	0
138	20250106	180900	191072030	5470	5470	5470	5470	0
139	20250106	180800	191072030	5470	5470	5470	5470	0
140	20250106	180700	191072030	5470	5470	5470	5470	0
141	20250106	180600	191072030	5470	5470	5470	5470	0
142	20250106	180500	191072030	5470	5470	5470	5470	0
143	20250106	180400	191072030	5470	5470	5470	5470	0
144	20250106	180300	191072030	5470	5470	5470	5470	0
145	20250106	180200	191072030	5470	5470	5470	5470	0
146	20250106	180100	191072030	5470	5470	5470	5470	0
147	20250106	180000	191072030	5470	5470	5470	5470	0
148	20250106	175900	191072030	5470	5470	5470	5470	0
149	20250106	175800	191072030	5470	5470	5470	5470	0
150	20250106	175700	191072030	5470	5470	5470	5470	0
151	20250106	175600	191072030	5470	5470	5470	5470	0
152	20250106	175500	191072030	5470	5470	5470	5470	768
153	20250106	175400	191072030	5470	5470	5470	5470	0
154	20250106	175300	191072030	5470	5470	5470	5470	0
155	20250106	175200	191072030	5470	5470	5470	5470	0
156	20250106	175100	191072030	5470	5470	5470	5470	0
157	20250106	175000	191072030	5470	5470	5470	5470	0
158	20250106	174900	191072030	5470	5470	5470	5470	0
159	20250106	174800	191072030	5470	5470	5470	5470	0
160	20250106	174700	191072030	5470	5470	5470	5470	0
161	20250106	174600	191072030	5470	5470	5470	5470	0
162	20250106	174500	191072030	5470	5470	5470	5470	0
163	20250106	174400	191072030	5470	5470	5470	5470	0
164	20250106	174300	191072030	5470	5470	5470	5470	0
165	20250106	174200	191072030	5470	5470	5470	5470	0
166	20250106	174100	191072030	5470	5470	5470	5470	0
167	20250106	174000	191072030	5470	5470	5470	5470	0
168	20250106	173900	191072030	5470	5470	5470	5470	0
169	20250106	173800	191072030	5470	5470	5470	5470	0
170	20250106	173700	191072030	5470	5470	5470	5470	0
171	20250106	173600	191072030	5470	5470	5470	5470	0
172	20250106	173500	191072030	5470	5470	5470	5470	0
173	20250106	173400	191072030	5470	5470	5470	5470	0
174	20250106	173300	191072030	5470	5470	5470	5470	0
175	20250106	173200	191072030	5470	5470	5470	5470	0
176	20250106	173100	191072030	5470	5470	5470	5470	0
177	20250106	173000	191072030	5470	5470	5470	5470	0
178	20250106	172900	191072030	5470	5470	5470	5470	0
179	20250106	172800	191072030	5470	5470	5470	5470	0
180	20250106	172700	191072030	5470	5470	5470	5470	0
181	20250106	172600	191072030	5470	5470	5470	5470	0
182	20250106	172500	191072030	5470	5470	5470	5470	768
183	20250106	172400	191072030	5470	5470	5470	5470	0
184	20250106	172300	191072030	5470	5470	5470	5470	0
185	20250106	172200	191072030	5470	5470	5470	5470	0
186	20250106	172100	191072030	5470	5470	5470	5470	0
187	20250106	172000	191072030	5470	5470	5470	5470	0
188	20250106	171900	191072030	5470	5470	5470	5470	0
189	20250106	171800	191072030	5470	5470	5470	5470	0
190	20250106	171700	191072030	5470	5470	5470	5470	0
191	20250106	171600	191072030	5470	5470	5470	5470	0
192	20250106	171500	191072030	5470	5470	5470	5470	0
193	20250106	171400	191072030	5470	5470	5470	5470	0
194	20250106	171300	191072030	5470	5470	5470	5470	0
195	20250106	171200	191072030	5470	5470	5470	5470	0
196	20250106	171100	191072030	5470	5470	5470	5470	0
197	20250106	171000	191072030	5470	5470	5470	5470	0
198	20250106	170900	191072030	5470	5470	5470	5470	0
199	20250106	170800	191072030	5470	5470	5470	5470	0
200	20250106	170700	191072030	5470	5470	5470	5470	0
201	20250106	170600	191072030	5470	5470	5470	5470	0
202	20250106	170500	191072030	5470	5470	5470	5470	0
203	20250106	170400	191072030	5470	5470	5470	5470	0
204	20250106	170300	191072030	5470	5470	5470	5470	0
205	20250106	170200	191072030	5470	5470	5470	5470	0
206	20250106	170100	191072030	5470	5470	5470	5470	0
207	20250106	170000	191072030	5470	5470	5470	5470	0
208	20250106	165900	191072030	5470	5470	5470	5470	0
209	20250106	165800	191072030	5470	5470	5470	5470	0
210	20250106	165700	191072030	5470	5470	5470	5470	0
211	20250106	165600	191072030	5470	5470	5470	5470	0
212	20250106	165500	191072030	5470	5470	5470	5470	768
213	20250106	165400	191072030	5470	5470	5470	5470	0
214	20250106	165300	191072030	5470	5470	5470	5470	0
215	20250106	165200	191072030	5470	5470	5470	5470	0
216	20250106	165100	191072030	5470	5470	5470	5470	0
217	20250106	165000	191072030	5470	5470	5470	5470	0
218	20250106	164900	191072030	5470	5470	5470	5470	0
219	20250106	164800	191072030	5470	5470	5470	5470	0
220	20250106	164700	191072030	5470	5470	5470	5470	0
221	20250106	164600	191072030	5470	5470	5470	5470	0
222	20250106	164500	191072030	5470	5470	5470	5470	0
223	20250106	164400	191072030	5470	5470	5470	5470	0
224	20250106	164300	191072030	5470	5470	5470	5470	0
225	20250106	164200	191072030	5470	5470	5470	5470	0
226	20250106	164100	191072030	5470	5470	5470	5470	0
227	20250106	164000	191072030	5470	5470	5470	5470	0
228	20250106	163900	191072030	5470	5470	5470	5470	0
229	20250106	163800	191072030	5470	5470	5470	5470	0
230	20250106	163700	191072030	5470	5470	5470	5470	0
231	20250106	163600	191072030	5470	5470	5470	5470	0
232	20250106	163500	191072030	5470	5470	5470	5470	0
233	20250106	163400	191072030	5470	5470	5470	5470	0
234	20250106	163300	191072030	5470	5470	5470	5470	0
235	20250106	163200	191072030	5470	5470	5470	5470	0
236	20250106	163100	191072030	5470	5470	5470	5470	0
237	20250106	163000	191072030	5470	5470	5470	5470	0
238	20250106	162900	191072030	5470	5470	5470	5470	0
239	20250106	162800	191072030	5470	5470	5470	5470	0
240	20250106	162700	191072030	5470	5470	5470	5470	0
241	20250106	162600	191072030	5470	5470	5470	5470	0
242	20250106	162500	191072030	5470	5470	5470	5470	768
243	20250106	162400	191072030	5470	5470	5470	5470	0
244	20250106	162300	191072030	5470	5470	5470	5470	0
245	20250106	162200	191072030	5470	5470	5470	5470	0
246	20250106	162100	191072030	5470	5470	5470	5470	0
247	20250106	162000	191072030	5470	5470	5470	5470	0
248	20250106	161900	191072030	5470	5470	5470	5470	0
249	20250106	161800	191072030	5470	5470	5470	5470	0
250	20250106	161700	191072030	5470	5470	5470	5470	0
251	20250106	161600	191072030	5470	5470	5470	5470	0
252	20250106	161500	191072030	5470	5470	5470	5470	0
253	20250106	161400	191072030	5470	5470	5470	5470	0
254	20250106	161300	191072030	5470	5470	5470	5470	0
255	20250106	161200	191072030	5470	5470	5470	5470	0
256	20250106	161100	191072030	5470	5470	5470	5470	0
257	20250106	161000	191072030	5470	5470	5470	5470	0
258	20250106	160900	191072030	5470	5470	5470	5470	0
259	20250106	160800	191072030	5470	5470	5470	5470	0
260	20250106	160700	191072030	5470	5470	5470	5470	0
261	20250106	160600	191072030	5470	5470	5470	5470	0
262	20250106	160500	191072030	5470	5470	5470	5470	0
263	20250106	160400	191072030	5470	5470	5470	5470	0
264	20250106	160300	191072030	5470	5470	5470	5470	0
265	20250106	160200	191072030	5470	5470	5470	5470	0
266	20250106	160100	191072030	5470	5470	5470	5470	0
267	20250106	160000	191072030	5470	5470	5470	5470	0
268	20250106	155900	191072030	5470	5470	5470	5470	0
269	20250106	155800	191072030	5470	5470	5470	5470	0
270	20250106	155700	191072030	5470	5470	5470	5470	0
271	20250106	155600	191072030	5470	5470	5470	5470	0
272	20250106	155500	191072030	5470	5470	5470	5470	768
273	20250106	155400	191072030	5470	5470	5470	5470	0
274	20250106	155300	191072030	5470	5470	5470	5470	0
275	20250106	155200	191072030	5470	5470	5470	5470	0
276	20250106	155100	191072030	5470	5470	5470	5470	0
277	20250106	155000	191072030	5470	5470	5470	5470	0
278	20250106	154900	191072030	5470	5470	5470	5470	0
279	20250106	154800	191072030	5470	5470	5470	5470	0
280	20250106	154700	191072030	5470	5470	5470	5470	0
281	20250106	154600	191072030	5470	5470	5470	5470	0
282	20250106	154500	191072030	5470	5470	5470	5470	0
283	20250106	154400	191072030	5470	5470	5470	5470	0
284	20250106	154300	191072030	5470	5470	5470	5470	0
285	20250106	154200	191072030	5470	5470	5470	5470	0
286	20250106	154100	191072030	5470	5470	5470	5470	0
287	20250106	154000	191072030	5470	5470	5470	5470	0
288	20250106	153900	191072030	5470	5470	5470	5470	0
289	20250106	153800	191072030	5470	5470	5470	5470	0
290	20250106	153700	191072030	5470	5470	5470	5470	0
291	20250106	153600	191072030	5470	5470	5470	5470	0
292	20250106	153500	191072030	5470	5470	5470	5470	0
293	20250106	153400	191072030	5470	5470	5470	5470	0
294	20250106	153300	191072030	5470	5470	5470	5470	0
295	20250106	153200	191072030	5470	5470	5470	5470	0
296	20250106	153100	191072030	5470	5470	5470	5470	0
297	20250106	153000	191072030	5470	5470	5470	5470	768
298	20250106	152900	186871070	5470	5470	5470	5470	0
299	20250106	152800	186871070	5470	5470	5470	5470	0
300	20250106	152700	186871070	5470	5470	5470	5470	0
301	20250106	152600	186871070	5470	5470	5470	5470	0
302	20250106	152500	186871070	5470	5470	5470	5470	0
303	20250106	152400	186871070	5470	5470	5470	5470	0
304	20250106	152300	186871070	5470	5470	5470	5470	0
305	20250106	152200	186871070	5470	5470	5470	5470	0
306	20250106	152100	186871070	5470	5470	5470	5470	0
307	20250106	152000	186871070	5470	5470	5470	5470	0
308	20250106	151900	186871070	5470	5470	5470	5470	0
309	20250106	151800	186871070	5470	5470	5470	5470	0
310	20250106	151700	186871070	5470	5470	5470	5470	0
311	20250106	151600	186871070	5470	5470	5470	5470	0
312	20250106	151500	186871070	5470	5470	5470	5470	0
313	20250106	151400	186871070	5470	5470	5470	5470	0
314	20250106	151300	186871070	5470	5470	5470	5470	0
315	20250106	151200	186871070	5470	5460	5470	5460	47
316	20250106	151100	186614020	5440	5440	5440	5440	0
317	20250106	151000	186614020	5440	5440	5440	5440	0
318	20250106	150900	186614020	5440	5440	5440	5440	0
319	20250106	150800	186614020	5440	5440	5440	5440	0
320	20250106	150700	186614020	5440	5440	5440	5440	252
321	20250106	150600	185243140	5470	5470	5470	5470	0
322	20250106	150500	185243140	5470	5470	5470	5470	0
323	20250106	150400	185243140	5470	5470	5470	5470	0
324	20250106	150300	185243140	5470	5470	5470	5470	0
325	20250106	150200	185243140	5470	5470	5470	5470	0
326	20250106	150100	185243140	5470	5470	5470	5470	0
327	20250106	150000	185243140	5470	5460	5470	5430	2002
328	20250106	145900	174353480	5480	5480	5480	5480	10
329	20250106	145800	174298680	5480	5480	5480	5480	10
330	20250106	145700	174243880	5480	5480	5480	5480	10
331	20250106	145600	174189080	5480	5480	5480	5480	10
332	20250106	145500	174134280	5480	5480	5480	5480	20
333	20250106	145400	174024680	5480	5480	5480	5480	11
334	20250106	145300	173964400	5480	5480	5480	5480	20
335	20250106	145200	173854800	5480	5470	5480	5470	10
336	20250106	145100	173800020	5480	5480	5480	5480	20
337	20250106	145000	173690420	5480	5480	5480	5480	10
338	20250106	144900	173635620	5460	5460	5460	5460	1
339	20250106	144800	173630160	5460	5460	5460	5460	0
340	20250106	144700	173630160	5460	5460	5460	5460	0
341	20250106	144600	173630160	5460	5480	5480	5460	66
342	20250106	144500	173268820	5480	5480	5480	5480	10
343	20250106	144400	173214020	5480	5480	5480	5480	10
344	20250106	144300	173159220	5480	5480	5480	5480	10
345	20250106	144200	173104420	5480	5480	5480	5480	10
346	20250106	144100	173049620	5480	5480	5480	5480	10
347	20250106	144000	172994820	5480	5480	5480	5480	10
348	20250106	143900	172940020	5480	5480	5480	5480	10
349	20250106	143800	172885220	5480	5480	5480	5480	10
350	20250106	143700	172830420	5480	5480	5480	5480	10
351	20250106	143600	172775620	5480	5480	5480	5480	10
352	20250106	143500	172720820	5480	5480	5480	5480	10
353	20250106	143400	172666020	5480	5480	5480	5480	26
354	20250106	143300	172523540	5470	5470	5470	5470	149
355	20250106	143200	171708510	5470	5470	5470	5470	0
356	20250106	143100	171708510	5470	5460	5470	5460	1581
357	20250106	143000	163060840	5460	5460	5460	5460	60
358	20250106	142900	162733240	5470	5470	5470	5470	1
359	20250106	142800	162727770	5460	5460	5460	5460	18
360	20250106	142700	162629490	5460	5460	5460	5460	10
361	20250106	142600	162574890	5460	5460	5460	5460	22
362	20250106	142500	162454770	5460	5460	5460	5460	0
363	20250106	142400	162454770	5460	5460	5460	5460	20
364	20250106	142300	162345570	5460	5460	5460	5460	0
365	20250106	142200	162345570	5460	5460	5460	5460	50
366	20250106	142100	162072570	5460	5460	5460	5460	0
367	20250106	142000	162072570	5460	5460	5460	5460	65
368	20250106	141900	161717670	5460	5460	5460	5460	16
369	20250106	141800	161630310	5460	5460	5460	5460	20
370	20250106	141700	161521110	5460	5460	5460	5460	0
371	20250106	141600	161521110	5460	5460	5460	5460	80
372	20250106	141500	161084310	5460	5460	5460	5460	20
373	20250106	141400	160975110	5460	5460	5460	5460	0
374	20250106	141300	160975110	5460	5470	5470	5460	12
375	20250106	141200	160909480	5460	5460	5460	5460	10
376	20250106	141100	160854880	5460	5460	5460	5460	10
377	20250106	141000	160800280	5460	5460	5460	5460	10
378	20250106	140900	160745680	5460	5460	5460	5460	32
379	20250106	140800	160570960	5460	5460	5460	5460	0
380	20250106	140700	160570960	5460	5460	5460	5460	10
381	20250106	140600	160516360	5460	5460	5460	5460	10
382	20250106	140500	160461760	5460	5460	5460	5460	0
383	20250106	140400	160461760	5460	5460	5460	5460	10
384	20250106	140300	160407160	5460	5460	5460	5460	9
385	20250106	140200	160358020	5460	5460	5460	5460	10
386	20250106	140100	160303420	5460	5460	5460	5460	10
387	20250106	140000	160248820	5460	5460	5460	5460	20
388	20250106	135900	160139620	5460	5460	5460	5460	10
389	20250106	135800	160085020	5460	5460	5460	5460	10
390	20250106	135700	160030420	5460	5460	5460	5460	10
391	20250106	135600	159975820	5460	5460	5460	5460	10
392	20250106	135500	159921220	5460	5460	5460	5460	11
393	20250106	135400	159861160	5460	5470	5470	5460	238
394	20250106	135300	158561580	5460	5470	5470	5460	20
395	20250106	135200	158452280	5460	5460	5460	5460	0
396	20250106	135100	158452280	5460	5460	5460	5460	0
397	20250106	135000	158452280	5460	5460	5460	5460	0
398	20250106	134900	158452280	5460	5460	5460	5460	302
399	20250106	134800	156803360	5460	5460	5460	5460	20
400	20250106	134700	156694160	5460	5450	5460	5450	54
401	20250106	134600	156399440	5460	5460	5460	5460	20
402	20250106	134500	156290240	5460	5460	5460	5460	10
403	20250106	134400	156235640	5440	5440	5440	5440	0
404	20250106	134300	156235640	5440	5440	5440	5440	200
405	20250106	134200	155147640	5440	5440	5440	5440	500
406	20250106	134100	152427640	5460	5460	5460	5460	10
407	20250106	134000	152373040	5460	5460	5460	5460	10
408	20250106	133900	152318440	5460	5460	5460	5460	10
409	20250106	133800	152263840	5460	5460	5460	5460	10
410	20250106	133700	152209240	5460	5460	5460	5460	10
411	20250106	133600	152154640	5460	5450	5460	5450	20
412	20250106	133500	152045540	5450	5450	5450	5450	10
413	20250106	133400	151991040	5450	5460	5460	5450	13
414	20250106	133300	151920180	5410	5430	5430	5410	1000
415	20250106	133200	146496890	5460	5460	5460	5460	10
416	20250106	133100	146442290	5460	5460	5460	5460	10
417	20250106	133000	146387690	5460	5460	5460	5460	13
418	20250106	132900	146316710	5450	5450	5450	5450	20
419	20250106	132800	146207710	5450	5450	5450	5450	10
420	20250106	132700	146153210	5450	5450	5450	5450	60
421	20250106	132600	145826210	5450	5450	5450	5450	10
422	20250106	132500	145771710	5450	5450	5450	5450	10
423	20250106	132400	145717210	5450	5450	5450	5450	10
424	20250106	132300	145662710	5450	5450	5450	5450	48
425	20250106	132200	145401110	5450	5440	5450	5440	12
426	20250106	132100	145335820	5440	5440	5440	5440	61
427	20250106	132000	145003980	5430	5430	5430	5430	0
428	20250106	131900	145003980	5430	5430	5430	5430	0
429	20250106	131800	145003980	5430	5430	5440	5430	285
430	20250106	131700	143456070	5400	5400	5400	5400	1
431	20250106	131600	143450670	5420	5410	5420	5390	3617
432	20250106	131500	123900480	5450	5420	5450	5390	4356
433	20250106	131400	100371430	5470	5470	5470	5470	0
434	20250106	131300	100371430	5470	5470	5470	5470	0
435	20250106	131200	100371430	5470	5470	5470	5470	0
436	20250106	131100	100371430	5470	5470	5470	5470	0
437	20250106	131000	100371430	5470	5470	5470	5470	1
438	20250106	130900	100365960	5420	5420	5420	5420	600
439	20250106	130800	97113960	5470	5420	5470	5420	51
440	20250106	130700	96837490	5430	5430	5430	5430	0
441	20250106	130600	96837490	5430	5450	5450	5430	2000
442	20250106	130500	85970190	5430	5430	5430	5430	0
443	20250106	130400	85970190	5430	5430	5430	5430	0
444	20250106	130300	85970190	5430	5450	5450	5430	2000
445	20250106	130200	75095520	5450	5470	5470	5450	947
446	20250106	130100	69926110	5480	5480	5480	5480	0
447	20250106	130000	69926110	5480	5480	5480	5480	0
448	20250106	125900	69926110	5480	5480	5480	5480	0
449	20250106	125800	69926110	5480	5480	5480	5480	6
450	20250106	125700	69893230	5470	5470	5470	5470	0
451	20250106	125600	69893230	5470	5470	5470	5470	0
452	20250106	125500	69893230	5470	5470	5470	5470	30
453	20250106	125400	69729130	5480	5480	5480	5480	5
454	20250106	125300	69701730	5480	5480	5480	5480	10
455	20250106	125200	69646930	5480	5480	5480	5480	1
456	20250106	125100	69641450	5470	5470	5470	5470	0
457	20250106	125000	69641450	5470	5470	5470	5470	0
458	20250106	124900	69641450	5470	5470	5470	5470	40
459	20250106	124800	69422650	5470	5470	5470	5470	0
460	20250106	124700	69422650	5470	5470	5470	5470	150
461	20250106	124600	68602150	5480	5480	5480	5480	0
462	20250106	124500	68602150	5480	5480	5480	5480	0
463	20250106	124400	68602150	5480	5480	5480	5480	0
464	20250106	124300	68602150	5480	5480	5480	5480	0
465	20250106	124200	68602150	5480	5480	5480	5480	0
466	20250106	124100	68602150	5480	5480	5480	5480	12
467	20250106	124000	68536390	5470	5470	5470	5470	0
468	20250106	123900	68536390	5470	5470	5470	5470	3
469	20250106	123800	68519980	5470	5470	5470	5470	197
470	20250106	123700	67442390	5470	5470	5470	5470	0
471	20250106	123600	67442390	5470	5470	5470	5470	0
472	20250106	123500	67442390	5470	5470	5470	5470	0
473	20250106	123400	67442390	5470	5470	5470	5470	2
474	20250106	123300	67431450	5470	5470	5470	5470	0
475	20250106	123200	67431450	5470	5470	5470	5470	0
476	20250106	123100	67431450	5470	5470	5470	5470	0
477	20250106	123000	67431450	5470	5470	5470	5470	0
478	20250106	122900	67431450	5470	5470	5470	5470	0
479	20250106	122800	67431450	5470	5470	5470	5470	6
480	20250106	122700	67398630	5470	5470	5470	5470	796
481	20250106	122600	63044510	5470	5470	5470	5470	0
482	20250106	122500	63044510	5470	5480	5480	5470	1069
483	20250106	122400	57196610	5490	5490	5490	5490	0
484	20250106	122300	57196610	5490	5490	5490	5490	0
485	20250106	122200	57196610	5490	5480	5490	5480	2
486	20250106	122100	57185640	5480	5470	5480	5470	106
487	20250106	122000	56604770	5470	5470	5470	5470	0
488	20250106	121900	56604770	5470	5470	5470	5470	0
489	20250106	121800	56604770	5470	5470	5470	5470	0
490	20250106	121700	56604770	5470	5470	5470	5470	0
491	20250106	121600	56604770	5470	5470	5470	5470	0
492	20250106	121500	56604770	5470	5480	5480	5470	118
493	20250106	121400	55958240	5470	5470	5470	5470	537
494	20250106	121300	53020850	5470	5470	5470	5470	100
495	20250106	121200	52473850	5460	5460	5460	5460	0
496	20250106	121100	52473850	5460	5460	5460	5460	0
497	20250106	121000	52473850	5460	5460	5460	5460	300
498	20250106	120900	50835850	5460	5470	5470	5460	521
499	20250106	120800	47986480	5480	5480	5480	5480	0
500	20250106	120700	47986480	5480	5480	5480	5480	0
501	20250106	120600	47986480	5480	5480	5480	5480	0
502	20250106	120500	47986480	5480	5480	5480	5480	0
503	20250106	120400	47986480	5480	5480	5480	5480	7
504	20250106	120300	47948120	5480	5480	5480	5480	3
505	20250106	120200	47931680	5480	5480	5480	5480	0
506	20250106	120100	47931680	5480	5480	5480	5480	177
507	20250106	120000	46961720	5480	5480	5480	5480	39
508	20250106	115900	46748000	5470	5470	5470	5470	0
509	20250106	115800	46748000	5470	5470	5470	5470	0
510	20250106	115700	46748000	5470	5470	5470	5470	0
511	20250106	115600	46748000	5470	5470	5470	5470	50
512	20250106	115500	46474500	5480	5480	5480	5480	0
513	20250106	115400	46474500	5480	5480	5480	5480	0
514	20250106	115300	46474500	5480	5480	5480	5480	468
515	20250106	115200	43909860	5480	5480	5480	5480	12
516	20250106	115100	43844100	5480	5480	5480	5480	0
517	20250106	115000	43844100	5480	5480	5480	5480	0
518	20250106	114900	43844100	5480	5480	5480	5480	1
519	20250106	114800	43838620	5480	5480	5480	5480	0
520	20250106	114700	43838620	5480	5480	5480	5480	0
521	20250106	114600	43838620	5480	5480	5480	5480	0
522	20250106	114500	43838620	5480	5480	5480	5480	2
523	20250106	114400	43827660	5480	5480	5480	5480	0
524	20250106	114300	43827660	5480	5480	5480	5480	0
525	20250106	114200	43827660	5480	5480	5480	5480	0
526	20250106	114100	43827660	5480	5480	5480	5480	0
527	20250106	114000	43827660	5480	5480	5480	5480	0
528	20250106	113900	43827660	5480	5480	5480	5480	0
529	20250106	113800	43827660	5480	5480	5480	5480	0
530	20250106	113700	43827660	5480	5480	5480	5480	2
531	20250106	113600	43816700	5480	5480	5480	5480	0
532	20250106	113500	43816700	5480	5480	5480	5480	0
533	20250106	113400	43816700	5480	5480	5480	5480	0
534	20250106	113300	43816700	5480	5480	5480	5480	0
535	20250106	113200	43816700	5480	5480	5480	5480	1
536	20250106	113100	43811220	5480	5480	5480	5480	337
537	20250106	113000	41964460	5480	5480	5480	5480	0
538	20250106	112900	41964460	5480	5480	5480	5480	0
539	20250106	112800	41964460	5480	5480	5480	5480	0
540	20250106	112700	41964460	5480	5480	5480	5480	1
541	20250106	112600	41958980	5480	5480	5480	5480	0
542	20250106	112500	41958980	5480	5480	5480	5480	0
543	20250106	112400	41958980	5480	5480	5480	5480	0
544	20250106	112300	41958980	5480	5480	5480	5480	0
545	20250106	112200	41958980	5480	5480	5480	5480	113
546	20250106	112100	41339740	5480	5480	5480	5480	0
547	20250106	112000	41339740	5480	5480	5480	5480	0
548	20250106	111900	41339740	5480	5480	5480	5480	0
549	20250106	111800	41339740	5480	5480	5480	5480	100
550	20250106	111700	40791740	5490	5490	5490	5490	33
551	20250106	111600	40610570	5480	5480	5480	5480	0
552	20250106	111500	40610570	5480	5480	5480	5480	92
553	20250106	111400	40106410	5480	5480	5480	5480	0
554	20250106	111300	40106410	5480	5480	5480	5480	0
555	20250106	111200	40106410	5480	5480	5480	5480	135
556	20250106	111100	39366610	5480	5480	5480	5480	0
557	20250106	111000	39366610	5480	5470	5480	5470	439
558	20250106	110900	36965260	5460	5460	5460	5460	0
559	20250106	110800	36965260	5460	5460	5460	5460	0
560	20250106	110700	36965260	5460	5460	5460	5460	0
561	20250106	110600	36965260	5460	5460	5460	5460	0
562	20250106	110500	36965260	5460	5460	5460	5460	0
563	20250106	110400	36965260	5460	5460	5460	5460	0
564	20250106	110300	36965260	5460	5460	5460	5460	0
565	20250106	110200	36965260	5460	5460	5460	5460	0
566	20250106	110100	36965260	5460	5460	5460	5460	159
567	20250106	110000	36097120	5460	5460	5460	5460	0
568	20250106	105900	36097120	5460	5480	5480	5460	51
569	20250106	105800	35818640	5460	5460	5460	5460	2
570	20250106	105700	35807720	5480	5480	5480	5480	0
571	20250106	105600	35807720	5480	5480	5480	5480	0
572	20250106	105500	35807720	5480	5480	5480	5480	1
573	20250106	105400	35802240	5460	5480	5480	5460	56
574	20250106	105300	35496460	5480	5480	5480	5480	3
575	20250106	105200	35480020	5460	5460	5460	5460	0
576	20250106	105100	35480020	5460	5460	5460	5460	1
577	20250106	105000	35474560	5490	5490	5490	5490	0
578	20250106	104900	35474560	5490	5490	5490	5490	0
579	20250106	104800	35474560	5490	5490	5490	5490	0
580	20250106	104700	35474560	5490	5490	5490	5490	1
581	20250106	104600	35469070	5460	5460	5460	5460	152
582	20250106	104500	34639150	5490	5490	5490	5490	100
583	20250106	104400	34090150	5490	5490	5490	5490	0
584	20250106	104300	34090150	5490	5490	5490	5490	0
585	20250106	104200	34090150	5490	5490	5490	5490	0
586	20250106	104100	34090150	5490	5490	5490	5490	0
587	20250106	104000	34090150	5490	5490	5490	5490	1
588	20250106	103900	34084660	5490	5490	5490	5490	0
589	20250106	103800	34084660	5490	5490	5490	5490	0
590	20250106	103700	34084660	5490	5490	5490	5490	0
591	20250106	103600	34084660	5490	5490	5490	5490	0
592	20250106	103500	34084660	5490	5480	5490	5480	6
593	20250106	103400	34051770	5490	5480	5490	5480	501
594	20250106	103300	31306280	5490	5490	5490	5490	0
595	20250106	103200	31306280	5490	5490	5490	5490	0
596	20250106	103100	31306280	5490	5490	5490	5490	10
597	20250106	103000	31251380	5490	5490	5490	5490	50
598	20250106	102900	30976880	5490	5490	5490	5490	0
599	20250106	102800	30976880	5490	5490	5490	5490	1
600	20250106	102700	30971390	5480	5480	5480	5480	900
601	20250106	102600	26039390	5470	5470	5470	5470	0
602	20250106	102500	26039390	5470	5470	5470	5470	3
603	20250106	102400	26022980	5470	5470	5470	5450	560
604	20250106	102300	22960780	5470	5470	5470	5470	16
605	20250106	102200	22873260	5470	5470	5470	5470	1
606	20250106	102100	22867790	5450	5450	5450	5450	0
607	20250106	102000	22867790	5450	5450	5450	5450	0
608	20250106	101900	22867790	5450	5450	5450	5450	384
609	20250106	101800	20774990	5450	5450	5450	5450	0
610	20250106	101700	20774990	5450	5450	5450	5450	0
611	20250106	101600	20774990	5450	5470	5470	5450	150
612	20250106	101500	19957470	5460	5460	5460	5460	300
613	20250106	101400	18319470	5450	5450	5450	5450	0
614	20250106	101300	18319470	5450	5450	5450	5450	0
615	20250106	101200	18319470	5450	5450	5450	5450	0
616	20250106	101100	18319470	5450	5450	5450	5450	323
617	20250106	101000	16559120	5450	5450	5450	5450	30
618	20250106	100900	16395620	5450	5450	5450	5450	1
619	20250106	100800	16390170	5450	5450	5450	5450	0
620	20250106	100700	16390170	5450	5450	5450	5450	85
621	20250106	100600	15926920	5450	5450	5450	5450	8
622	20250106	100500	15883320	5450	5450	5450	5450	315
623	20250106	100400	14166570	5450	5450	5450	5450	0
624	20250106	100300	14166570	5450	5450	5450	5450	1
625	20250106	100200	14161120	5450	5450	5450	5450	0
626	20250106	100100	14161120	5450	5450	5450	5450	0
627	20250106	100000	14161120	5450	5450	5450	5450	400
628	20250106	095900	11981120	5450	5450	5450	5450	0
629	20250106	095800	11981120	5450	5450	5450	5450	0
630	20250106	095700	11981120	5450	5450	5450	5450	1
631	20250106	095600	11975670	5450	5450	5450	5450	0
632	20250106	095500	11975670	5450	5450	5450	5450	0
633	20250106	095400	11975670	5450	5450	5450	5450	0
634	20250106	095300	11975670	5450	5450	5450	5450	0
635	20250106	095200	11975670	5450	5450	5450	5450	0
636	20250106	095100	11975670	5450	5450	5450	5450	1
637	20250106	095000	11970220	5450	5450	5450	5450	0
638	20250106	094900	11970220	5450	5450	5450	5450	0
639	20250106	094800	11970220	5450	5450	5450	5450	0
640	20250106	094700	11970220	5450	5450	5450	5450	0
641	20250106	094600	11970220	5450	5450	5450	5450	295
642	20250106	094500	10362470	5450	5450	5450	5450	0
643	20250106	094400	10362470	5450	5450	5450	5450	1
644	20250106	094300	10357020	5450	5450	5450	5450	2
645	20250106	094200	10346120	5450	5450	5450	5450	0
646	20250106	094100	10346120	5450	5450	5450	5450	3
647	20250106	094000	10329770	5450	5450	5450	5450	2
648	20250106	093900	10318870	5440	5440	5440	5440	67
649	20250106	093800	9954390	5450	5450	5450	5450	1
650	20250106	093700	9948940	5440	5440	5440	5440	26
651	20250106	093600	9807500	5440	5440	5440	5440	0
652	20250106	093500	9807500	5440	5440	5440	5440	2
653	20250106	093400	9796620	5450	5450	5450	5450	0
654	20250106	093300	9796620	5450	5450	5450	5450	2
655	20250106	093200	9785720	5450	5450	5450	5450	11
656	20250106	093100	9725770	5450	5450	5450	5450	0
657	20250106	093000	9725770	5450	5450	5450	5450	74
658	20250106	092900	9322470	5450	5450	5450	5450	10
659	20250106	092800	9267970	5460	5460	5460	5460	0
660	20250106	092700	9267970	5460	5460	5460	5460	0
661	20250106	092600	9267970	5460	5460	5460	5460	1
662	20250106	092500	9262510	5460	5460	5460	5460	0
663	20250106	092400	9262510	5460	5460	5460	5460	0
664	20250106	092300	9262510	5460	5460	5460	5460	11
665	20250106	092200	9202450	5440	5440	5440	5440	0
666	20250106	092100	9202450	5440	5440	5440	5440	200
667	20250106	092000	8114450	5440	5440	5440	5420	531
668	20250106	091900	5231090	5460	5450	5460	5440	181
669	20250106	091800	4244680	5450	5450	5450	5450	0
670	20250106	091700	4244680	5450	5450	5450	5450	0
671	20250106	091600	4244680	5450	5450	5450	5450	150
672	20250106	091500	3427180	5450	5450	5450	5450	0
673	20250106	091400	3427180	5450	5450	5450	5450	2
674	20250106	091300	3416280	5450	5450	5450	5450	1
675	20250106	091200	3410830	5450	5450	5450	5450	0
676	20250106	091100	3410830	5450	5450	5450	5450	0
677	20250106	091000	3410830	5450	5470	5470	5450	64
678	20250106	090900	3062010	5470	5470	5470	5470	0
679	20250106	090800	3062010	5470	5470	5470	5470	2
680	20250106	090700	3051070	5470	5430	5470	5430	78
681	20250106	090600	2625890	5490	5490	5490	5490	0
682	20250106	090500	2625890	5490	5450	5490	5450	53
683	20250106	090400	2336550	5420	5420	5420	5420	0
684	20250106	090300	2336550	5420	5430	5430	5420	300
685	20250106	090200	708550	5450	5450	5450	5450	0
686	20250106	090100	708550	5450	5460	5460	5420	112
687	20250106	090000	97740	5430	5430	5430	5430	18