KissMeData/142210/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202600	488302160	5290	5290	5290	5290	2026
3	20250108	202500	488302160	5290	5290	5290	5290	0
4	20250108	202400	488302160	5290	5290	5290	5290	0
5	20250108	202300	488302160	5290	5290	5290	5290	0
6	20250108	202200	488302160	5290	5290	5290	5290	0
7	20250108	202100	488302160	5290	5290	5290	5290	0
8	20250108	202000	488302160	5290	5290	5290	5290	0
9	20250108	201900	488302160	5290	5290	5290	5290	0
10	20250108	201800	488302160	5290	5290	5290	5290	0
11	20250108	201700	488302160	5290	5290	5290	5290	0
12	20250108	201600	488302160	5290	5290	5290	5290	0
13	20250108	201500	488302160	5290	5290	5290	5290	0
14	20250108	201400	488302160	5290	5290	5290	5290	0
15	20250108	201300	488302160	5290	5290	5290	5290	0
16	20250108	201200	488302160	5290	5290	5290	5290	0
17	20250108	201100	488302160	5290	5290	5290	5290	0
18	20250108	201000	488302160	5290	5290	5290	5290	0
19	20250108	200900	488302160	5290	5290	5290	5290	0
20	20250108	200800	488302160	5290	5290	5290	5290	0
21	20250108	200700	488302160	5290	5290	5290	5290	0
22	20250108	200600	488302160	5290	5290	5290	5290	0
23	20250108	200500	488302160	5290	5290	5290	5290	0
24	20250108	200400	488302160	5290	5290	5290	5290	0
25	20250108	200300	488302160	5290	5290	5290	5290	0
26	20250108	200200	488302160	5290	5290	5290	5290	0
27	20250108	200100	488302160	5290	5290	5290	5290	0
28	20250108	200000	488302160	5290	5290	5290	5290	0
29	20250108	195900	488302160	5290	5290	5290	5290	0
30	20250108	195800	488302160	5290	5290	5290	5290	0
31	20250108	195700	488302160	5290	5290	5290	5290	0
32	20250108	195600	488302160	5290	5290	5290	5290	2026
33	20250108	195500	488302160	5290	5290	5290	5290	0
34	20250108	195400	488302160	5290	5290	5290	5290	0
35	20250108	195300	488302160	5290	5290	5290	5290	0
36	20250108	195200	488302160	5290	5290	5290	5290	0
37	20250108	195100	488302160	5290	5290	5290	5290	0
38	20250108	195000	488302160	5290	5290	5290	5290	0
39	20250108	194900	488302160	5290	5290	5290	5290	0
40	20250108	194800	488302160	5290	5290	5290	5290	0
41	20250108	194700	488302160	5290	5290	5290	5290	0
42	20250108	194600	488302160	5290	5290	5290	5290	0
43	20250108	194500	488302160	5290	5290	5290	5290	0
44	20250108	194400	488302160	5290	5290	5290	5290	0
45	20250108	194300	488302160	5290	5290	5290	5290	0
46	20250108	194200	488302160	5290	5290	5290	5290	0
47	20250108	194100	488302160	5290	5290	5290	5290	0
48	20250108	194000	488302160	5290	5290	5290	5290	0
49	20250108	193900	488302160	5290	5290	5290	5290	0
50	20250108	193800	488302160	5290	5290	5290	5290	0
51	20250108	193700	488302160	5290	5290	5290	5290	0
52	20250108	193600	488302160	5290	5290	5290	5290	0
53	20250108	193500	488302160	5290	5290	5290	5290	0
54	20250108	193400	488302160	5290	5290	5290	5290	0
55	20250108	193300	488302160	5290	5290	5290	5290	0
56	20250108	193200	488302160	5290	5290	5290	5290	0
57	20250108	193100	488302160	5290	5290	5290	5290	0
58	20250108	193000	488302160	5290	5290	5290	5290	0
59	20250108	192900	488302160	5290	5290	5290	5290	0
60	20250108	192800	488302160	5290	5290	5290	5290	0
61	20250108	192700	488302160	5290	5290	5290	5290	0
62	20250108	192600	488302160	5290	5290	5290	5290	2026
63	20250108	192500	488302160	5290	5290	5290	5290	0
64	20250108	192400	488302160	5290	5290	5290	5290	0
65	20250108	192300	488302160	5290	5290	5290	5290	0
66	20250108	192200	488302160	5290	5290	5290	5290	0
67	20250108	192100	488302160	5290	5290	5290	5290	0
68	20250108	192000	488302160	5290	5290	5290	5290	0
69	20250108	191900	488302160	5290	5290	5290	5290	0
70	20250108	191800	488302160	5290	5290	5290	5290	0
71	20250108	191700	488302160	5290	5290	5290	5290	0
72	20250108	191600	488302160	5290	5290	5290	5290	0
73	20250108	191500	488302160	5290	5290	5290	5290	0
74	20250108	191400	488302160	5290	5290	5290	5290	0
75	20250108	191300	488302160	5290	5290	5290	5290	0
76	20250108	191200	488302160	5290	5290	5290	5290	0
77	20250108	191100	488302160	5290	5290	5290	5290	0
78	20250108	191000	488302160	5290	5290	5290	5290	0
79	20250108	190900	488302160	5290	5290	5290	5290	0
80	20250108	190800	488302160	5290	5290	5290	5290	0
81	20250108	190700	488302160	5290	5290	5290	5290	0
82	20250108	190600	488302160	5290	5290	5290	5290	0
83	20250108	190500	488302160	5290	5290	5290	5290	0
84	20250108	190400	488302160	5290	5290	5290	5290	0
85	20250108	190300	488302160	5290	5290	5290	5290	0
86	20250108	190200	488302160	5290	5290	5290	5290	0
87	20250108	190100	488302160	5290	5290	5290	5290	0
88	20250108	190000	488302160	5290	5290	5290	5290	0
89	20250108	185900	488302160	5290	5290	5290	5290	0
90	20250108	185800	488302160	5290	5290	5290	5290	0
91	20250108	185700	488302160	5290	5290	5290	5290	0
92	20250108	185600	488302160	5290	5290	5290	5290	2026
93	20250108	185500	488302160	5290	5290	5290	5290	0
94	20250108	185400	488302160	5290	5290	5290	5290	0
95	20250108	185300	488302160	5290	5290	5290	5290	0
96	20250108	185200	488302160	5290	5290	5290	5290	0
97	20250108	185100	488302160	5290	5290	5290	5290	0
98	20250108	185000	488302160	5290	5290	5290	5290	0
99	20250108	184900	488302160	5290	5290	5290	5290	0
100	20250108	184800	488302160	5290	5290	5290	5290	0
101	20250108	184700	488302160	5290	5290	5290	5290	0
102	20250108	184600	488302160	5290	5290	5290	5290	0
103	20250108	184500	488302160	5290	5290	5290	5290	0
104	20250108	184400	488302160	5290	5290	5290	5290	0
105	20250108	184300	488302160	5290	5290	5290	5290	0
106	20250108	184200	488302160	5290	5290	5290	5290	0
107	20250108	184100	488302160	5290	5290	5290	5290	0
108	20250108	184000	488302160	5290	5290	5290	5290	0
109	20250108	183900	488302160	5290	5290	5290	5290	0
110	20250108	183800	488302160	5290	5290	5290	5290	0
111	20250108	183700	488302160	5290	5290	5290	5290	0
112	20250108	183600	488302160	5290	5290	5290	5290	0
113	20250108	183500	488302160	5290	5290	5290	5290	0
114	20250108	183400	488302160	5290	5290	5290	5290	0
115	20250108	183300	488302160	5290	5290	5290	5290	0
116	20250108	183200	488302160	5290	5290	5290	5290	0
117	20250108	183100	488302160	5290	5290	5290	5290	0
118	20250108	183000	488302160	5290	5290	5290	5290	0
119	20250108	182900	488302160	5290	5290	5290	5290	0
120	20250108	182800	488302160	5290	5290	5290	5290	0
121	20250108	182700	488302160	5290	5290	5290	5290	0
122	20250108	182600	488302160	5290	5290	5290	5290	2026
123	20250108	182500	488302160	5290	5290	5290	5290	0
124	20250108	182400	488302160	5290	5290	5290	5290	0
125	20250108	182300	488302160	5290	5290	5290	5290	0
126	20250108	182200	488302160	5290	5290	5290	5290	0
127	20250108	182100	488302160	5290	5290	5290	5290	0
128	20250108	182000	488302160	5290	5290	5290	5290	0
129	20250108	181900	488302160	5290	5290	5290	5290	0
130	20250108	181800	488302160	5290	5290	5290	5290	0
131	20250108	181700	488302160	5290	5290	5290	5290	0
132	20250108	181600	488302160	5290	5290	5290	5290	0
133	20250108	181500	488302160	5290	5290	5290	5290	0
134	20250108	181400	488302160	5290	5290	5290	5290	0
135	20250108	181300	488302160	5290	5290	5290	5290	0
136	20250108	181200	488302160	5290	5290	5290	5290	0
137	20250108	181100	488302160	5290	5290	5290	5290	0
138	20250108	181000	488302160	5290	5290	5290	5290	0
139	20250108	180900	488302160	5290	5290	5290	5290	0
140	20250108	180800	488302160	5290	5290	5290	5290	0
141	20250108	180700	488302160	5290	5290	5290	5290	0
142	20250108	180600	488302160	5290	5290	5290	5290	0
143	20250108	180500	488302160	5290	5290	5290	5290	0
144	20250108	180400	488302160	5290	5290	5290	5290	0
145	20250108	180300	488302160	5290	5290	5290	5290	0
146	20250108	180200	488302160	5290	5290	5290	5290	0
147	20250108	180100	488302160	5290	5290	5290	5290	0
148	20250108	180000	488302160	5290	5290	5290	5290	0
149	20250108	175900	488302160	5290	5290	5290	5290	0
150	20250108	175800	488302160	5290	5290	5290	5290	0
151	20250108	175700	488302160	5290	5290	5290	5290	0
152	20250108	175600	488302160	5290	5290	5290	5290	2026
153	20250108	175500	488302160	5290	5290	5290	5290	0
154	20250108	175400	488302160	5290	5290	5290	5290	0
155	20250108	175300	488302160	5290	5290	5290	5290	0
156	20250108	175200	488302160	5290	5290	5290	5290	0
157	20250108	175100	488302160	5290	5290	5290	5290	0
158	20250108	175000	488302160	5290	5290	5290	5290	0
159	20250108	174900	488302160	5290	5290	5290	5290	0
160	20250108	174800	488302160	5290	5290	5290	5290	0
161	20250108	174700	488302160	5290	5290	5290	5290	0
162	20250108	174600	488302160	5290	5290	5290	5290	0
163	20250108	174500	488302160	5290	5290	5290	5290	0
164	20250108	174400	488302160	5290	5290	5290	5290	0
165	20250108	174300	488302160	5290	5290	5290	5290	0
166	20250108	174200	488302160	5290	5290	5290	5290	0
167	20250108	174100	488302160	5290	5290	5290	5290	0
168	20250108	174000	488302160	5290	5290	5290	5290	0
169	20250108	173900	488302160	5290	5290	5290	5290	0
170	20250108	173800	488302160	5290	5290	5290	5290	0
171	20250108	173700	488302160	5290	5290	5290	5290	0
172	20250108	173600	488302160	5290	5290	5290	5290	0
173	20250108	173500	488302160	5290	5290	5290	5290	0
174	20250108	173400	488302160	5290	5290	5290	5290	0
175	20250108	173300	488302160	5290	5290	5290	5290	0
176	20250108	173200	488302160	5290	5290	5290	5290	0
177	20250108	173100	488302160	5290	5290	5290	5290	0
178	20250108	173000	488302160	5290	5290	5290	5290	0
179	20250108	172900	488302160	5290	5290	5290	5290	0
180	20250108	172800	488302160	5290	5290	5290	5290	0
181	20250108	172700	488302160	5290	5290	5290	5290	0
182	20250108	172600	488302160	5290	5290	5290	5290	2026
183	20250108	172500	488302160	5290	5290	5290	5290	0
184	20250108	172400	488302160	5290	5290	5290	5290	0
185	20250108	172300	488302160	5290	5290	5290	5290	0
186	20250108	172200	488302160	5290	5290	5290	5290	0
187	20250108	172100	488302160	5290	5290	5290	5290	0
188	20250108	172000	488302160	5290	5290	5290	5290	0
189	20250108	171900	488302160	5290	5290	5290	5290	0
190	20250108	171800	488302160	5290	5290	5290	5290	0
191	20250108	171700	488302160	5290	5290	5290	5290	0
192	20250108	171600	488302160	5290	5290	5290	5290	0
193	20250108	171500	488302160	5290	5290	5290	5290	0
194	20250108	171400	488302160	5290	5290	5290	5290	0
195	20250108	171300	488302160	5290	5290	5290	5290	0
196	20250108	171200	488302160	5290	5290	5290	5290	0
197	20250108	171100	488302160	5290	5290	5290	5290	0
198	20250108	171000	488302160	5290	5290	5290	5290	0
199	20250108	170900	488302160	5290	5290	5290	5290	0
200	20250108	170800	488302160	5290	5290	5290	5290	0
201	20250108	170700	488302160	5290	5290	5290	5290	0
202	20250108	170600	488302160	5290	5290	5290	5290	0
203	20250108	170500	488302160	5290	5290	5290	5290	0
204	20250108	170400	488302160	5290	5290	5290	5290	0
205	20250108	170300	488302160	5290	5290	5290	5290	0
206	20250108	170200	488302160	5290	5290	5290	5290	0
207	20250108	170100	488302160	5290	5290	5290	5290	0
208	20250108	170000	488302160	5290	5290	5290	5290	0
209	20250108	165900	488302160	5290	5290	5290	5290	0
210	20250108	165800	488302160	5290	5290	5290	5290	0
211	20250108	165700	488302160	5290	5290	5290	5290	0
212	20250108	165600	488302160	5290	5290	5290	5290	2026
213	20250108	165500	488302160	5290	5290	5290	5290	0
214	20250108	165400	488302160	5290	5290	5290	5290	0
215	20250108	165300	488302160	5290	5290	5290	5290	0
216	20250108	165200	488302160	5290	5290	5290	5290	0
217	20250108	165100	488302160	5290	5290	5290	5290	0
218	20250108	165000	488302160	5290	5290	5290	5290	0
219	20250108	164900	488302160	5290	5290	5290	5290	0
220	20250108	164800	488302160	5290	5290	5290	5290	0
221	20250108	164700	488302160	5290	5290	5290	5290	0
222	20250108	164600	488302160	5290	5290	5290	5290	0
223	20250108	164500	488302160	5290	5290	5290	5290	0
224	20250108	164400	488302160	5290	5290	5290	5290	0
225	20250108	164300	488302160	5290	5290	5290	5290	0
226	20250108	164200	488302160	5290	5290	5290	5290	0
227	20250108	164100	488302160	5290	5290	5290	5290	0
228	20250108	164000	488302160	5290	5290	5290	5290	0
229	20250108	163900	488302160	5290	5290	5290	5290	0
230	20250108	163800	488302160	5290	5290	5290	5290	0
231	20250108	163700	488302160	5290	5290	5290	5290	0
232	20250108	163600	488302160	5290	5290	5290	5290	0
233	20250108	163500	488302160	5290	5290	5290	5290	0
234	20250108	163400	488302160	5290	5290	5290	5290	0
235	20250108	163300	488302160	5290	5290	5290	5290	0
236	20250108	163200	488302160	5290	5290	5290	5290	0
237	20250108	163100	488302160	5290	5290	5290	5290	0
238	20250108	163000	488302160	5290	5290	5290	5290	0
239	20250108	162900	488302160	5290	5290	5290	5290	0
240	20250108	162800	488302160	5290	5290	5290	5290	0
241	20250108	162700	488302160	5290	5290	5290	5290	0
242	20250108	162600	488302160	5290	5290	5290	5290	2026
243	20250108	162500	488302160	5290	5290	5290	5290	0
244	20250108	162400	488302160	5290	5290	5290	5290	0
245	20250108	162300	488302160	5290	5290	5290	5290	0
246	20250108	162200	488302160	5290	5290	5290	5290	0
247	20250108	162100	488302160	5290	5290	5290	5290	0
248	20250108	162000	488302160	5290	5290	5290	5290	0
249	20250108	161900	488302160	5290	5290	5290	5290	0
250	20250108	161800	488302160	5290	5290	5290	5290	0
251	20250108	161700	488302160	5290	5290	5290	5290	0
252	20250108	161600	488302160	5290	5290	5290	5290	0
253	20250108	161500	488302160	5290	5290	5290	5290	0
254	20250108	161400	488302160	5290	5290	5290	5290	0
255	20250108	161300	488302160	5290	5290	5290	5290	0
256	20250108	161200	488302160	5290	5290	5290	5290	0
257	20250108	161100	488302160	5290	5290	5290	5290	0
258	20250108	161000	488302160	5290	5290	5290	5290	0
259	20250108	160900	488302160	5290	5290	5290	5290	0
260	20250108	160800	488302160	5290	5290	5290	5290	0
261	20250108	160700	488302160	5290	5290	5290	5290	0
262	20250108	160600	488302160	5290	5290	5290	5290	0
263	20250108	160500	488302160	5290	5290	5290	5290	0
264	20250108	160400	488302160	5290	5290	5290	5290	0
265	20250108	160300	488302160	5290	5290	5290	5290	0
266	20250108	160200	488302160	5290	5290	5290	5290	0
267	20250108	160100	488302160	5290	5290	5290	5290	0
268	20250108	160000	488302160	5290	5290	5290	5290	0
269	20250108	155900	488302160	5290	5290	5290	5290	0
270	20250108	155800	488302160	5290	5290	5290	5290	0
271	20250108	155700	488302160	5290	5290	5290	5290	0
272	20250108	155600	488302160	5290	5290	5290	5290	2026
273	20250108	155500	488302160	5290	5290	5290	5290	0
274	20250108	155400	488302160	5290	5290	5290	5290	0
275	20250108	155300	488302160	5290	5290	5290	5290	0
276	20250108	155200	488302160	5290	5290	5290	5290	0
277	20250108	155100	488302160	5290	5290	5290	5290	0
278	20250108	155000	488302160	5290	5290	5290	5290	0
279	20250108	154900	488302160	5290	5290	5290	5290	0
280	20250108	154800	488302160	5290	5290	5290	5290	0
281	20250108	154700	488302160	5290	5290	5290	5290	0
282	20250108	154600	488302160	5290	5290	5290	5290	0
283	20250108	154500	488302160	5290	5290	5290	5290	0
284	20250108	154400	488302160	5290	5290	5290	5290	0
285	20250108	154300	488302160	5290	5290	5290	5290	0
286	20250108	154200	488302160	5290	5290	5290	5290	0
287	20250108	154100	488302160	5290	5290	5290	5290	0
288	20250108	154000	488302160	5290	5290	5290	5290	0
289	20250108	153900	488302160	5290	5290	5290	5290	0
290	20250108	153800	488302160	5290	5290	5290	5290	0
291	20250108	153700	488302160	5290	5290	5290	5290	0
292	20250108	153600	488302160	5290	5290	5290	5290	0
293	20250108	153500	488302160	5290	5290	5290	5290	0
294	20250108	153400	488302160	5290	5290	5290	5290	0
295	20250108	153300	488302160	5290	5290	5290	5290	0
296	20250108	153200	488302160	5290	5290	5290	5290	0
297	20250108	153100	488302160	5290	5290	5290	5290	0
298	20250108	153000	488302160	5290	5290	5290	5290	2026
299	20250108	152900	477584620	5290	5290	5290	5290	0
300	20250108	152800	477584620	5290	5290	5290	5290	0
301	20250108	152700	477584620	5290	5290	5290	5290	0
302	20250108	152600	477584620	5290	5290	5290	5290	0
303	20250108	152500	477584620	5290	5290	5290	5290	0
304	20250108	152400	477584620	5290	5290	5290	5290	0
305	20250108	152300	477584620	5290	5290	5290	5290	0
306	20250108	152200	477584620	5290	5290	5290	5290	0
307	20250108	152100	477584620	5290	5290	5290	5290	0
308	20250108	152000	477584620	5290	5290	5290	5290	0
309	20250108	151900	477584620	5290	5280	5290	5270	268
310	20250108	151800	476169620	5270	5270	5280	5270	17
311	20250108	151700	476079880	5280	5270	5280	5250	4203
312	20250108	151600	453983940	5290	5280	5290	5280	4
313	20250108	151500	453962800	5280	5280	5280	5280	0
314	20250108	151400	453962800	5280	5280	5280	5270	380
315	20250108	151300	451959400	5280	5280	5280	5280	0
316	20250108	151200	451959400	5280	5280	5280	5280	0
317	20250108	151100	451959400	5280	5280	5280	5280	114
318	20250108	151000	451357480	5280	5280	5280	5280	0
319	20250108	150900	451357480	5280	5280	5280	5280	7
320	20250108	150800	451320520	5270	5280	5280	5270	505
321	20250108	150700	448659140	5280	5280	5280	5280	1
322	20250108	150600	448653860	5280	5280	5280	5280	28
323	20250108	150500	448506020	5290	5290	5290	5290	0
324	20250108	150400	448506020	5290	5290	5290	5290	0
325	20250108	150300	448506020	5290	5290	5290	5290	0
326	20250108	150200	448506020	5290	5260	5290	5260	82
327	20250108	150100	448074580	5290	5280	5290	5280	1790
328	20250108	150000	438615190	5280	5280	5280	5280	1
329	20250108	145900	438609910	5280	5270	5280	5270	205
330	20250108	145800	437529510	5280	5280	5280	5280	0
331	20250108	145700	437529510	5280	5280	5280	5280	5
332	20250108	145600	437503110	5260	5260	5260	5260	2
333	20250108	145500	437492590	5280	5270	5280	5260	711
334	20250108	145400	433751760	5280	5280	5280	5280	0
335	20250108	145300	433751760	5280	5280	5280	5280	4
336	20250108	145200	433730640	5290	5290	5290	5290	130
337	20250108	145100	433042940	5290	5290	5290	5290	200
338	20250108	145000	431984940	5290	5290	5290	5290	0
339	20250108	144900	431984940	5290	5290	5290	5290	0
340	20250108	144800	431984940	5290	5290	5290	5290	0
341	20250108	144700	431984940	5290	5290	5290	5290	0
342	20250108	144600	431984940	5290	5290	5290	5290	52
343	20250108	144500	431709860	5290	5290	5290	5290	100
344	20250108	144400	431180860	5290	5290	5290	5290	0
345	20250108	144300	431180860	5290	5290	5290	5290	0
346	20250108	144200	431180860	5290	5280	5290	5270	1106
347	20250108	144100	425351890	5290	5290	5290	5290	0
348	20250108	144000	425351890	5290	5290	5290	5290	0
349	20250108	143900	425351890	5290	5290	5290	5290	34
350	20250108	143800	425172030	5300	5300	5300	5300	0
351	20250108	143700	425172030	5300	5300	5300	5300	0
352	20250108	143600	425172030	5300	5290	5300	5290	201
353	20250108	143500	424108730	5290	5290	5290	5290	1204
354	20250108	143400	417739570	5290	5290	5290	5290	0
355	20250108	143300	417739570	5290	5290	5290	5290	0
356	20250108	143200	417739570	5290	5290	5290	5290	0
357	20250108	143100	417739570	5290	5290	5290	5290	1
358	20250108	143000	417734280	5270	5270	5280	5270	1136
359	20250108	142900	411747550	5280	5270	5280	5270	1121
360	20250108	142800	405839870	5280	5260	5280	5260	219
361	20250108	142700	404686730	5280	5280	5280	5280	0
362	20250108	142600	404686730	5280	5280	5280	5280	0
363	20250108	142500	404686730	5280	5280	5280	5280	0
364	20250108	142400	404686730	5280	5280	5280	5280	0
365	20250108	142300	404686730	5280	5260	5280	5260	102
366	20250108	142200	404150170	5280	5270	5280	5270	670
367	20250108	142100	400619250	5270	5270	5270	5270	15
368	20250108	142000	400540200	5270	5270	5270	5270	4
369	20250108	141900	400519120	5280	5280	5280	5280	0
370	20250108	141800	400519120	5280	5260	5280	5260	402
371	20250108	141700	398404560	5260	5260	5260	5260	0
372	20250108	141600	398404560	5260	5260	5260	5260	0
373	20250108	141500	398404560	5260	5260	5260	5260	1130
374	20250108	141400	392460760	5280	5280	5280	5280	0
375	20250108	141300	392460760	5280	5280	5280	5280	0
376	20250108	141200	392460760	5280	5280	5280	5280	0
377	20250108	141100	392460760	5280	5260	5280	5260	16
378	20250108	141000	392376560	5290	5290	5290	5290	0
379	20250108	140900	392376560	5290	5290	5290	5290	0
380	20250108	140800	392376560	5290	5290	5290	5290	0
381	20250108	140700	392376560	5290	5280	5290	5280	74
382	20250108	140600	391985120	5270	5280	5280	5270	401
383	20250108	140500	389871840	5280	5280	5280	5280	0
384	20250108	140400	389871840	5280	5280	5280	5280	0
385	20250108	140300	389871840	5280	5280	5280	5280	0
386	20250108	140200	389871840	5280	5270	5280	5270	1010
387	20250108	140100	384549110	5280	5280	5280	5280	25
388	20250108	140000	384417110	5280	5280	5280	5280	0
389	20250108	135900	384417110	5280	5280	5280	5280	0
390	20250108	135800	384417110	5280	5280	5280	5280	0
391	20250108	135700	384417110	5280	5280	5280	5280	0
392	20250108	135600	384417110	5280	5280	5280	5280	19
393	20250108	135500	384316790	5290	5290	5290	5290	0
394	20250108	135400	384316790	5290	5290	5290	5290	0
395	20250108	135300	384316790	5290	5280	5290	5280	3
396	20250108	135200	384300930	5280	5280	5280	5280	10
397	20250108	135100	384248130	5280	5280	5280	5280	12
398	20250108	135000	384184770	5280	5270	5280	5270	1088
399	20250108	134900	378445460	5280	5280	5280	5280	0
400	20250108	134800	378445460	5280	5280	5280	5280	20
401	20250108	134700	378339860	5280	5280	5280	5280	0
402	20250108	134600	378339860	5280	5280	5280	5280	1
403	20250108	134500	378334580	5280	5280	5280	5280	0
404	20250108	134400	378334580	5280	5280	5280	5280	0
405	20250108	134300	378334580	5280	5280	5280	5280	0
406	20250108	134200	378334580	5280	5280	5280	5280	0
407	20250108	134100	378334580	5280	5280	5280	5280	1
408	20250108	134000	378329300	5280	5280	5280	5280	0
409	20250108	133900	378329300	5280	5280	5280	5280	0
410	20250108	133800	378329300	5280	5280	5280	5280	0
411	20250108	133700	378329300	5280	5270	5280	5270	206
412	20250108	133600	377243620	5290	5290	5290	5290	0
413	20250108	133500	377243620	5290	5290	5290	5290	0
414	20250108	133400	377243620	5290	5290	5290	5290	0
415	20250108	133300	377243620	5290	5290	5290	5290	0
416	20250108	133200	377243620	5290	5290	5290	5290	0
417	20250108	133100	377243620	5290	5290	5290	5290	0
418	20250108	133000	377243620	5290	5290	5290	5290	0
419	20250108	132900	377243620	5290	5290	5290	5290	2
420	20250108	132800	377233040	5290	5290	5290	5290	2
421	20250108	132700	377222460	5290	5270	5290	5270	16
422	20250108	132600	377138100	5290	5290	5290	5290	20
423	20250108	132500	377032300	5290	5290	5290	5290	20
424	20250108	132400	376926500	5290	5290	5290	5290	2
425	20250108	132300	376915920	5290	5290	5290	5290	0
426	20250108	132200	376915920	5290	5290	5290	5290	0
427	20250108	132100	376915920	5290	5290	5290	5290	0
428	20250108	132000	376915920	5290	5290	5290	5290	0
429	20250108	131900	376915920	5290	5290	5290	5290	0
430	20250108	131800	376915920	5290	5290	5290	5290	0
431	20250108	131700	376915920	5290	5290	5290	5290	0
432	20250108	131600	376915920	5290	5290	5290	5290	0
433	20250108	131500	376915920	5290	5290	5290	5290	0
434	20250108	131400	376915920	5290	5290	5290	5290	0
435	20250108	131300	376915920	5290	5290	5290	5290	4
436	20250108	131200	376894760	5270	5270	5290	5270	74
437	20250108	131100	376504720	5290	5290	5290	5290	0
438	20250108	131000	376504720	5290	5290	5290	5290	0
439	20250108	130900	376504720	5290	5290	5290	5290	2
440	20250108	130800	376494140	5280	5280	5280	5280	56
441	20250108	130700	376198460	5280	5280	5280	5280	5
442	20250108	130600	376172060	5280	5280	5280	5280	14
443	20250108	130500	376098140	5260	5260	5260	5260	300
444	20250108	130400	374520140	5280	5280	5280	5280	0
445	20250108	130300	374520140	5280	5280	5280	5280	1
446	20250108	130200	374514860	5280	5260	5280	5260	329
447	20250108	130100	372784220	5280	5280	5280	5280	0
448	20250108	130000	372784220	5280	5280	5280	5280	0
449	20250108	125900	372784220	5280	5280	5280	5280	2
450	20250108	125800	372773660	5280	5260	5280	5260	14
451	20250108	125700	372699940	5280	5280	5280	5280	0
452	20250108	125600	372699940	5280	5280	5280	5280	0
453	20250108	125500	372699940	5280	5280	5280	5280	0
454	20250108	125400	372699940	5280	5280	5280	5280	3
455	20250108	125300	372684100	5260	5260	5260	5260	2
456	20250108	125200	372673580	5280	5280	5280	5280	0
457	20250108	125100	372673580	5280	5280	5280	5270	33
458	20250108	125000	372499540	5270	5270	5270	5270	0
459	20250108	124900	372499540	5270	5270	5270	5270	0
460	20250108	124800	372499540	5270	5270	5270	5270	0
461	20250108	124700	372499540	5270	5270	5270	5270	10
462	20250108	124600	372446840	5280	5280	5280	5280	0
463	20250108	124500	372446840	5280	5280	5280	5280	0
464	20250108	124400	372446840	5280	5280	5280	5280	0
465	20250108	124300	372446840	5280	5280	5280	5280	0
466	20250108	124200	372446840	5280	5280	5280	5280	0
467	20250108	124100	372446840	5280	5280	5280	5280	0
468	20250108	124000	372446840	5280	5280	5280	5280	0
469	20250108	123900	372446840	5280	5280	5280	5280	0
470	20250108	123800	372446840	5280	5280	5280	5280	0
471	20250108	123700	372446840	5280	5280	5280	5280	0
472	20250108	123600	372446840	5280	5280	5280	5250	5
473	20250108	123500	372420470	5280	5260	5280	5250	305
474	20250108	123400	370815900	5260	5270	5270	5260	666
475	20250108	123300	367306570	5270	5270	5270	5270	4
476	20250108	123200	367285490	5270	5270	5270	5270	0
477	20250108	123100	367285490	5270	5270	5270	5270	0
478	20250108	123000	367285490	5270	5270	5270	5270	0
479	20250108	122900	367285490	5270	5270	5270	5270	0
480	20250108	122800	367285490	5270	5270	5270	5270	28
481	20250108	122700	367137930	5290	5290	5290	5290	0
482	20250108	122600	367137930	5290	5290	5290	5290	3
483	20250108	122500	367122060	5280	5280	5280	5280	331
484	20250108	122400	365374380	5290	5290	5290	5290	0
485	20250108	122300	365374380	5290	5290	5290	5290	3
486	20250108	122200	365358510	5280	5280	5280	5280	169
487	20250108	122100	364466190	5280	5270	5280	5270	7
488	20250108	122000	364429270	5280	5280	5280	5280	3
489	20250108	121900	364413430	5270	5270	5270	5270	36
490	20250108	121800	364223710	5280	5280	5280	5280	277
491	20250108	121700	362761150	5280	5280	5280	5280	102
492	20250108	121600	362222590	5270	5270	5270	5270	0
493	20250108	121500	362222590	5270	5270	5270	5270	0
494	20250108	121400	362222590	5270	5280	5280	5270	28
495	20250108	121300	362075010	5270	5270	5270	5270	1
496	20250108	121200	362069740	5280	5280	5280	5280	0
497	20250108	121100	362069740	5280	5280	5280	5280	0
498	20250108	121000	362069740	5280	5280	5280	5280	0
499	20250108	120900	362069740	5280	5280	5280	5280	0
500	20250108	120800	362069740	5280	5280	5280	5280	94
501	20250108	120700	361573420	5270	5270	5270	5270	0
502	20250108	120600	361573420	5270	5270	5270	5270	14
503	20250108	120500	361499640	5280	5280	5280	5280	0
504	20250108	120400	361499640	5280	5280	5280	5280	0
505	20250108	120300	361499640	5280	5280	5280	5280	0
506	20250108	120200	361499640	5280	5280	5280	5280	0
507	20250108	120100	361499640	5280	5280	5280	5280	1
508	20250108	120000	361494360	5280	5280	5280	5280	29
509	20250108	115900	361341240	5280	5280	5280	5280	0
510	20250108	115800	361341240	5280	5280	5280	5280	0
511	20250108	115700	361341240	5280	5270	5280	5270	1002
512	20250108	115600	356060680	5270	5270	5270	5270	0
513	20250108	115500	356060680	5270	5270	5270	5270	0
514	20250108	115400	356060680	5270	5280	5280	5270	501
515	20250108	115300	353415410	5290	5290	5290	5290	2
516	20250108	115200	353404830	5290	5280	5290	5280	12
517	20250108	115100	353341450	5270	5270	5270	5270	0
518	20250108	115000	353341450	5270	5270	5270	5270	903
519	20250108	114900	348582640	5290	5290	5290	5290	0
520	20250108	114800	348582640	5290	5290	5290	5290	0
521	20250108	114700	348582640	5290	5290	5290	5290	200
522	20250108	114600	347524640	5290	5290	5290	5290	0
523	20250108	114500	347524640	5290	5290	5290	5290	5
524	20250108	114400	347498190	5270	5270	5290	5270	20
525	20250108	114300	347392710	5280	5280	5280	5280	199
526	20250108	114200	346341990	5290	5280	5290	5280	24
527	20250108	114100	346215250	5290	5290	5290	5290	0
528	20250108	114000	346215250	5290	5290	5290	5290	0
529	20250108	113900	346215250	5290	5270	5290	5270	34
530	20250108	113800	346035970	5290	5290	5290	5290	0
531	20250108	113700	346035970	5290	5280	5290	5280	779
532	20250108	113600	341922750	5280	5280	5280	5280	67
533	20250108	113500	341568990	5300	5300	5300	5300	0
534	20250108	113400	341568990	5300	5300	5300	5300	25
535	20250108	113300	341436490	5300	5300	5300	5300	0
536	20250108	113200	341436490	5300	5300	5300	5300	0
537	20250108	113100	341436490	5300	5300	5300	5300	0
538	20250108	113000	341436490	5300	5300	5300	5300	0
539	20250108	112900	341436490	5300	5300	5300	5300	0
540	20250108	112800	341436490	5300	5290	5300	5280	148
541	20250108	112700	340654920	5300	5300	5300	5300	0
542	20250108	112600	340654920	5300	5300	5300	5300	0
543	20250108	112500	340654920	5300	5300	5300	5300	0
544	20250108	112400	340654920	5300	5300	5300	5300	228
545	20250108	112300	339446520	5310	5310	5310	5310	0
546	20250108	112200	339446520	5310	5310	5310	5310	0
547	20250108	112100	339446520	5310	5290	5310	5290	168
548	20250108	112000	338557640	5310	5310	5310	5310	13
549	20250108	111900	338488610	5310	5310	5310	5310	0
550	20250108	111800	338488610	5310	5310	5310	5310	200
551	20250108	111700	337426610	5310	5310	5310	5310	100
552	20250108	111600	336895610	5310	5310	5310	5310	2
553	20250108	111500	336884990	5300	5300	5300	5300	0
554	20250108	111400	336884990	5300	5300	5300	5300	31
555	20250108	111300	336720690	5300	5300	5300	5300	0
556	20250108	111200	336720690	5300	5300	5300	5300	74
557	20250108	111100	336328490	5300	5300	5300	5300	0
558	20250108	111000	336328490	5300	5300	5300	5300	52
559	20250108	110900	336052890	5290	5290	5290	5290	10
560	20250108	110800	335999990	5300	5300	5300	5300	12
561	20250108	110700	335936390	5300	5300	5300	5300	135
562	20250108	110600	335220890	5300	5270	5300	5270	152
563	20250108	110500	334416850	5300	5300	5300	5300	8
564	20250108	110400	334374450	5300	5300	5300	5300	0
565	20250108	110300	334374450	5300	5300	5300	5300	0
566	20250108	110200	334374450	5300	5300	5300	5300	0
567	20250108	110100	334374450	5300	5290	5300	5290	941
568	20250108	110000	329396540	5300	5290	5300	5290	63
569	20250108	105900	329063250	5290	5280	5290	5280	270
570	20250108	105800	327637630	5280	5280	5280	5270	232
571	20250108	105700	326414250	5290	5290	5290	5290	200
572	20250108	105600	325356250	5290	5290	5290	5290	0
573	20250108	105500	325356250	5290	5310	5310	5290	210
574	20250108	105400	324245150	5300	5300	5300	5300	500
575	20250108	105300	321595150	5300	5300	5300	5300	2
576	20250108	105200	321584550	5310	5310	5310	5310	0
577	20250108	105100	321584550	5310	5310	5310	5310	0
578	20250108	105000	321584550	5310	5310	5310	5310	0
579	20250108	104900	321584550	5310	5300	5310	5300	171
580	20250108	104800	320678230	5310	5280	5310	5280	31
581	20250108	104700	320514490	5320	5320	5320	5320	2
582	20250108	104600	320503850	5320	5320	5320	5320	1
583	20250108	104500	320498530	5320	5280	5320	5280	31
584	20250108	104400	320334770	5320	5320	5320	5320	0
585	20250108	104300	320334770	5320	5280	5320	5280	31
586	20250108	104200	320171010	5320	5320	5320	5320	8
587	20250108	104100	320128450	5320	5320	5320	5320	152
588	20250108	104000	319319810	5330	5340	5340	5290	1033
589	20250108	103900	313805080	5340	5310	5340	5310	1512
590	20250108	103800	305757800	5320	5300	5320	5280	687
591	20250108	103700	302117090	5300	5270	5300	5270	1165
592	20250108	103600	295962870	5280	5280	5280	5280	0
593	20250108	103500	295962870	5280	5280	5280	5280	150
594	20250108	103400	295170870	5280	5270	5280	5270	967
595	20250108	103300	290074760	5270	5230	5270	5230	132
596	20250108	103200	289383120	5230	5250	5250	5230	2015
597	20250108	103100	278824570	5240	5250	5250	5240	804
598	20250108	103000	274606000	5280	5280	5280	5280	0
599	20250108	102900	274606000	5280	5280	5280	5280	0
600	20250108	102800	274606000	5280	5280	5280	5280	0
601	20250108	102700	274606000	5280	5280	5280	5280	0
602	20250108	102600	274606000	5280	5280	5280	5280	99
603	20250108	102500	274083280	5280	5280	5280	5280	0
604	20250108	102400	274083280	5280	5260	5280	5260	1007
605	20250108	102300	268786390	5260	5260	5260	5260	0
606	20250108	102200	268786390	5260	5260	5260	5240	7
607	20250108	102100	268749630	5260	5260	5260	5260	0
608	20250108	102000	268749630	5260	5260	5260	5260	0
609	20250108	101900	268749630	5260	5260	5260	5260	102
610	20250108	101800	268213110	5240	5260	5260	5240	18
611	20250108	101700	268118450	5260	5260	5260	5260	5
612	20250108	101600	268092150	5260	5260	5260	5260	10
613	20250108	101500	268039550	5260	5260	5260	5260	0
614	20250108	101400	268039550	5260	5250	5260	5250	39
615	20250108	101300	267834760	5250	5250	5250	5250	110
616	20250108	101200	267257260	5250	5250	5250	5250	1
617	20250108	101100	267252010	5250	5250	5250	5250	11
618	20250108	101000	267194260	5250	5240	5250	5240	23
619	20250108	100900	267073700	5240	5240	5250	5240	11
620	20250108	100800	267016030	5250	5220	5250	5220	118
621	20250108	100700	266398090	5250	5230	5250	5230	1085
622	20250108	100600	260712950	5230	5230	5230	5230	20
623	20250108	100500	260608350	5230	5230	5230	5230	0
624	20250108	100400	260608350	5230	5220	5230	5220	302
625	20250108	100300	259029390	5220	5220	5220	5220	3
626	20250108	100200	259013730	5220	5220	5220	5200	306
627	20250108	100100	257417610	5220	5230	5250	5190	15591
628	20250108	100000	176204130	5240	5240	5250	5240	1543
629	20250108	095900	168118790	5250	5250	5250	5250	5
630	20250108	095800	168092540	5250	5240	5250	5240	42
631	20250108	095700	167872360	5260	5250	5260	5250	1028
632	20250108	095600	162475320	5240	5250	5250	5240	499
633	20250108	095500	159858160	5250	5250	5250	5250	28
634	20250108	095400	159711160	5260	5260	5270	5260	34
635	20250108	095300	159532280	5270	5270	5270	5270	35
636	20250108	095200	159347830	5270	5250	5270	5250	309
637	20250108	095100	157725380	5250	5250	5250	5250	2702
638	20250108	095000	143539880	5250	5270	5270	5250	569
639	20250108	094900	140552460	5260	5270	5270	5260	2060
640	20250108	094800	129704860	5270	5270	5270	5270	202
641	20250108	094700	128640320	5270	5270	5270	5270	804
642	20250108	094600	124403240	5290	5280	5290	5280	503
643	20250108	094500	121747390	5290	5290	5290	5290	11
644	20250108	094400	121689200	5290	5290	5290	5290	1
645	20250108	094300	121683910	5300	5300	5300	5300	0
646	20250108	094200	121683910	5300	5300	5300	5300	0
647	20250108	094100	121683910	5300	5300	5300	5300	0
648	20250108	094000	121683910	5300	5300	5300	5300	0
649	20250108	093900	121683910	5300	5290	5300	5260	1209
650	20250108	093800	115309720	5270	5270	5270	5270	150
651	20250108	093700	114519220	5290	5290	5290	5290	0
652	20250108	093600	114519220	5290	5290	5290	5270	90
653	20250108	093500	114044120	5290	5290	5290	5290	2
654	20250108	093400	114033540	5290	5290	5290	5290	2
655	20250108	093300	114022960	5260	5290	5290	5260	102
656	20250108	093200	113486380	5260	5260	5290	5260	483
657	20250108	093100	110945740	5290	5270	5290	5260	9
658	20250108	093000	110898340	5290	5290	5290	5290	0
659	20250108	092900	110898340	5290	5300	5300	5250	255
660	20250108	092800	109559150	5250	5300	5300	5250	1738
661	20250108	092700	100425650	5300	5300	5300	5300	2
662	20250108	092600	100415050	5270	5280	5280	5270	898
663	20250108	092500	95682530	5270	5300	5300	5270	635
664	20250108	092400	92335990	5300	5290	5300	5290	95
665	20250108	092300	91832550	5310	5310	5310	5310	0
666	20250108	092200	91832550	5310	5310	5310	5310	0
667	20250108	092100	91832550	5310	5280	5310	5270	2378
668	20250108	092000	79266920	5280	5300	5300	5280	1455
669	20250108	091900	71569620	5300	5300	5300	5300	0
670	20250108	091800	71569620	5300	5300	5300	5300	56
671	20250108	091700	71272820	5340	5310	5340	5310	1580
672	20250108	091600	62882720	5320	5320	5320	5320	200
673	20250108	091500	61818720	5350	5350	5350	5350	1
674	20250108	091400	61813370	5310	5310	5310	5310	37
675	20250108	091300	61616900	5320	5300	5380	5270	1023
676	20250108	091200	56162450	5270	5270	5270	5270	0
677	20250108	091100	56162450	5270	5280	5280	5270	369
678	20250108	091000	54216710	5300	5300	5300	5300	272
679	20250108	090900	52775110	5290	5290	5300	5290	932
680	20250108	090800	47838710	5290	5300	5300	5290	14
681	20250108	090700	47764520	5300	5300	5300	5300	0
682	20250108	090600	47764520	5300	5300	5300	5300	1520
683	20250108	090500	39708520	5280	5280	5290	5260	1861
684	20250108	090400	29904390	5250	5250	5250	5250	0
685	20250108	090300	29904390	5250	5250	5250	5250	9
686	20250108	090200	29857140	5290	5270	5290	5270	314
687	20250108	090100	28198190	5260	5260	5260	5240	581
688	20250108	090000	25148660	5260	5260	5260	5260	4769