KissMeData/263600/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205900	163509950	5080	5080	5080	5080	684
3	20250107	205800	163509950	5080	5080	5080	5080	0
4	20250107	205700	163509950	5080	5080	5080	5080	0
5	20250107	205600	163509950	5080	5080	5080	5080	0
6	20250107	205500	163509950	5080	5080	5080	5080	0
7	20250107	205400	163509950	5080	5080	5080	5080	0
8	20250107	205300	163509950	5080	5080	5080	5080	0
9	20250107	205200	163509950	5080	5080	5080	5080	0
10	20250107	205100	163509950	5080	5080	5080	5080	0
11	20250107	205000	163509950	5080	5080	5080	5080	0
12	20250107	204900	163509950	5080	5080	5080	5080	0
13	20250107	204800	163509950	5080	5080	5080	5080	0
14	20250107	204700	163509950	5080	5080	5080	5080	0
15	20250107	204600	163509950	5080	5080	5080	5080	0
16	20250107	204500	163509950	5080	5080	5080	5080	0
17	20250107	204400	163509950	5080	5080	5080	5080	0
18	20250107	204300	163509950	5080	5080	5080	5080	0
19	20250107	204200	163509950	5080	5080	5080	5080	0
20	20250107	204100	163509950	5080	5080	5080	5080	0
21	20250107	204000	163509950	5080	5080	5080	5080	0
22	20250107	203900	163509950	5080	5080	5080	5080	0
23	20250107	203800	163509950	5080	5080	5080	5080	0
24	20250107	203700	163509950	5080	5080	5080	5080	0
25	20250107	203600	163509950	5080	5080	5080	5080	0
26	20250107	203500	163509950	5080	5080	5080	5080	0
27	20250107	203400	163509950	5080	5080	5080	5080	0
28	20250107	203300	163509950	5080	5080	5080	5080	0
29	20250107	203200	163509950	5080	5080	5080	5080	0
30	20250107	203100	163509950	5080	5080	5080	5080	0
31	20250107	203000	163509950	5080	5080	5080	5080	0
32	20250107	202900	163509950	5080	5080	5080	5080	684
33	20250107	202800	163509950	5080	5080	5080	5080	0
34	20250107	202700	163509950	5080	5080	5080	5080	0
35	20250107	202600	163509950	5080	5080	5080	5080	0
36	20250107	202500	163509950	5080	5080	5080	5080	0
37	20250107	202400	163509950	5080	5080	5080	5080	0
38	20250107	202300	163509950	5080	5080	5080	5080	0
39	20250107	202200	163509950	5080	5080	5080	5080	0
40	20250107	202100	163509950	5080	5080	5080	5080	0
41	20250107	202000	163509950	5080	5080	5080	5080	0
42	20250107	201900	163509950	5080	5080	5080	5080	0
43	20250107	201800	163509950	5080	5080	5080	5080	0
44	20250107	201700	163509950	5080	5080	5080	5080	0
45	20250107	201600	163509950	5080	5080	5080	5080	0
46	20250107	201500	163509950	5080	5080	5080	5080	0
47	20250107	201400	163509950	5080	5080	5080	5080	0
48	20250107	201300	163509950	5080	5080	5080	5080	0
49	20250107	201200	163509950	5080	5080	5080	5080	0
50	20250107	201100	163509950	5080	5080	5080	5080	0
51	20250107	201000	163509950	5080	5080	5080	5080	0
52	20250107	200900	163509950	5080	5080	5080	5080	0
53	20250107	200800	163509950	5080	5080	5080	5080	0
54	20250107	200700	163509950	5080	5080	5080	5080	0
55	20250107	200600	163509950	5080	5080	5080	5080	0
56	20250107	200500	163509950	5080	5080	5080	5080	0
57	20250107	200400	163509950	5080	5080	5080	5080	0
58	20250107	200300	163509950	5080	5080	5080	5080	0
59	20250107	200200	163509950	5080	5080	5080	5080	0
60	20250107	200100	163509950	5080	5080	5080	5080	0
61	20250107	200000	163509950	5080	5080	5080	5080	0
62	20250107	195900	163509950	5080	5080	5080	5080	684
63	20250107	195800	163509950	5080	5080	5080	5080	0
64	20250107	195700	163509950	5080	5080	5080	5080	0
65	20250107	195600	163509950	5080	5080	5080	5080	0
66	20250107	195500	163509950	5080	5080	5080	5080	0
67	20250107	195400	163509950	5080	5080	5080	5080	0
68	20250107	195300	163509950	5080	5080	5080	5080	0
69	20250107	195200	163509950	5080	5080	5080	5080	0
70	20250107	195100	163509950	5080	5080	5080	5080	0
71	20250107	195000	163509950	5080	5080	5080	5080	0
72	20250107	194900	163509950	5080	5080	5080	5080	0
73	20250107	194800	163509950	5080	5080	5080	5080	0
74	20250107	194700	163509950	5080	5080	5080	5080	0
75	20250107	194600	163509950	5080	5080	5080	5080	0
76	20250107	194500	163509950	5080	5080	5080	5080	0
77	20250107	194400	163509950	5080	5080	5080	5080	0
78	20250107	194300	163509950	5080	5080	5080	5080	0
79	20250107	194200	163509950	5080	5080	5080	5080	0
80	20250107	194100	163509950	5080	5080	5080	5080	0
81	20250107	194000	163509950	5080	5080	5080	5080	0
82	20250107	193900	163509950	5080	5080	5080	5080	0
83	20250107	193800	163509950	5080	5080	5080	5080	0
84	20250107	193700	163509950	5080	5080	5080	5080	0
85	20250107	193600	163509950	5080	5080	5080	5080	0
86	20250107	193500	163509950	5080	5080	5080	5080	0
87	20250107	193400	163509950	5080	5080	5080	5080	0
88	20250107	193300	163509950	5080	5080	5080	5080	0
89	20250107	193200	163509950	5080	5080	5080	5080	0
90	20250107	193100	163509950	5080	5080	5080	5080	0
91	20250107	193000	163509950	5080	5080	5080	5080	0
92	20250107	192900	163509950	5080	5080	5080	5080	684
93	20250107	192800	163509950	5080	5080	5080	5080	0
94	20250107	192700	163509950	5080	5080	5080	5080	0
95	20250107	192600	163509950	5080	5080	5080	5080	0
96	20250107	192500	163509950	5080	5080	5080	5080	0
97	20250107	192400	163509950	5080	5080	5080	5080	0
98	20250107	192300	163509950	5080	5080	5080	5080	0
99	20250107	192200	163509950	5080	5080	5080	5080	0
100	20250107	192100	163509950	5080	5080	5080	5080	0
101	20250107	192000	163509950	5080	5080	5080	5080	0
102	20250107	191900	163509950	5080	5080	5080	5080	0
103	20250107	191800	163509950	5080	5080	5080	5080	0
104	20250107	191700	163509950	5080	5080	5080	5080	0
105	20250107	191600	163509950	5080	5080	5080	5080	0
106	20250107	191500	163509950	5080	5080	5080	5080	0
107	20250107	191400	163509950	5080	5080	5080	5080	0
108	20250107	191300	163509950	5080	5080	5080	5080	0
109	20250107	191200	163509950	5080	5080	5080	5080	0
110	20250107	191100	163509950	5080	5080	5080	5080	0
111	20250107	191000	163509950	5080	5080	5080	5080	0
112	20250107	190900	163509950	5080	5080	5080	5080	0
113	20250107	190800	163509950	5080	5080	5080	5080	0
114	20250107	190700	163509950	5080	5080	5080	5080	0
115	20250107	190600	163509950	5080	5080	5080	5080	0
116	20250107	190500	163509950	5080	5080	5080	5080	0
117	20250107	190400	163509950	5080	5080	5080	5080	0
118	20250107	190300	163509950	5080	5080	5080	5080	0
119	20250107	190200	163509950	5080	5080	5080	5080	0
120	20250107	190100	163509950	5080	5080	5080	5080	0
121	20250107	190000	163509950	5080	5080	5080	5080	0
122	20250107	185900	163509950	5080	5080	5080	5080	684
123	20250107	185800	163509950	5080	5080	5080	5080	0
124	20250107	185700	163509950	5080	5080	5080	5080	0
125	20250107	185600	163509950	5080	5080	5080	5080	0
126	20250107	185500	163509950	5080	5080	5080	5080	0
127	20250107	185400	163509950	5080	5080	5080	5080	0
128	20250107	185300	163509950	5080	5080	5080	5080	0
129	20250107	185200	163509950	5080	5080	5080	5080	0
130	20250107	185100	163509950	5080	5080	5080	5080	0
131	20250107	185000	163509950	5080	5080	5080	5080	0
132	20250107	184900	163509950	5080	5080	5080	5080	0
133	20250107	184800	163509950	5080	5080	5080	5080	0
134	20250107	184700	163509950	5080	5080	5080	5080	0
135	20250107	184600	163509950	5080	5080	5080	5080	0
136	20250107	184500	163509950	5080	5080	5080	5080	0
137	20250107	184400	163509950	5080	5080	5080	5080	0
138	20250107	184300	163509950	5080	5080	5080	5080	0
139	20250107	184200	163509950	5080	5080	5080	5080	0
140	20250107	184100	163509950	5080	5080	5080	5080	0
141	20250107	184000	163509950	5080	5080	5080	5080	0
142	20250107	183900	163509950	5080	5080	5080	5080	0
143	20250107	183800	163509950	5080	5080	5080	5080	0
144	20250107	183700	163509950	5080	5080	5080	5080	0
145	20250107	183600	163509950	5080	5080	5080	5080	0
146	20250107	183500	163509950	5080	5080	5080	5080	0
147	20250107	183400	163509950	5080	5080	5080	5080	0
148	20250107	183300	163509950	5080	5080	5080	5080	0
149	20250107	183200	163509950	5080	5080	5080	5080	0
150	20250107	183100	163509950	5080	5080	5080	5080	0
151	20250107	183000	163509950	5080	5080	5080	5080	0
152	20250107	182900	163509950	5080	5080	5080	5080	684
153	20250107	182800	163509950	5080	5080	5080	5080	0
154	20250107	182700	163509950	5080	5080	5080	5080	0
155	20250107	182600	163509950	5080	5080	5080	5080	0
156	20250107	182500	163509950	5080	5080	5080	5080	0
157	20250107	182400	163509950	5080	5080	5080	5080	0
158	20250107	182300	163509950	5080	5080	5080	5080	0
159	20250107	182200	163509950	5080	5080	5080	5080	0
160	20250107	182100	163509950	5080	5080	5080	5080	0
161	20250107	182000	163509950	5080	5080	5080	5080	0
162	20250107	181900	163509950	5080	5080	5080	5080	0
163	20250107	181800	163509950	5080	5080	5080	5080	0
164	20250107	181700	163509950	5080	5080	5080	5080	0
165	20250107	181600	163509950	5080	5080	5080	5080	0
166	20250107	181500	163509950	5080	5080	5080	5080	0
167	20250107	181400	163509950	5080	5080	5080	5080	0
168	20250107	181300	163509950	5080	5080	5080	5080	0
169	20250107	181200	163509950	5080	5080	5080	5080	0
170	20250107	181100	163509950	5080	5080	5080	5080	0
171	20250107	181000	163509950	5080	5080	5080	5080	0
172	20250107	180900	163509950	5080	5080	5080	5080	0
173	20250107	180800	163509950	5080	5080	5080	5080	0
174	20250107	180700	163509950	5080	5080	5080	5080	0
175	20250107	180600	163509950	5080	5080	5080	5080	0
176	20250107	180500	163509950	5080	5080	5080	5080	0
177	20250107	180400	163509950	5080	5080	5080	5080	0
178	20250107	180300	163509950	5080	5080	5080	5080	0
179	20250107	180200	163509950	5080	5080	5080	5080	0
180	20250107	180100	163509950	5080	5080	5080	5080	0
181	20250107	180000	163509950	5080	5080	5080	5080	0
182	20250107	175900	163509950	5080	5080	5080	5080	684
183	20250107	175800	163509950	5080	5080	5080	5080	0
184	20250107	175700	163509950	5080	5080	5080	5080	0
185	20250107	175600	163509950	5080	5080	5080	5080	0
186	20250107	175500	163509950	5080	5080	5080	5080	0
187	20250107	175400	163509950	5080	5080	5080	5080	0
188	20250107	175300	163509950	5080	5080	5080	5080	0
189	20250107	175200	163509950	5080	5080	5080	5080	0
190	20250107	175100	163509950	5080	5080	5080	5080	0
191	20250107	175000	163509950	5080	5080	5080	5080	0
192	20250107	174900	163509950	5080	5080	5080	5080	0
193	20250107	174800	163509950	5080	5080	5080	5080	0
194	20250107	174700	163509950	5080	5080	5080	5080	0
195	20250107	174600	163509950	5080	5080	5080	5080	0
196	20250107	174500	163509950	5080	5080	5080	5080	0
197	20250107	174400	163509950	5080	5080	5080	5080	0
198	20250107	174300	163509950	5080	5080	5080	5080	0
199	20250107	174200	163509950	5080	5080	5080	5080	0
200	20250107	174100	163509950	5080	5080	5080	5080	0
201	20250107	174000	163509950	5080	5080	5080	5080	0
202	20250107	173900	163509950	5080	5080	5080	5080	0
203	20250107	173800	163509950	5080	5080	5080	5080	0
204	20250107	173700	163509950	5080	5080	5080	5080	0
205	20250107	173600	163509950	5080	5080	5080	5080	0
206	20250107	173500	163509950	5080	5080	5080	5080	0
207	20250107	173400	163509950	5080	5080	5080	5080	0
208	20250107	173300	163509950	5080	5080	5080	5080	0
209	20250107	173200	163509950	5080	5080	5080	5080	0
210	20250107	173100	163509950	5080	5080	5080	5080	0
211	20250107	173000	163509950	5080	5080	5080	5080	0
212	20250107	172900	163509950	5080	5080	5080	5080	684
213	20250107	172800	163509950	5080	5080	5080	5080	0
214	20250107	172700	163509950	5080	5080	5080	5080	0
215	20250107	172600	163509950	5080	5080	5080	5080	0
216	20250107	172500	163509950	5080	5080	5080	5080	0
217	20250107	172400	163509950	5080	5080	5080	5080	0
218	20250107	172300	163509950	5080	5080	5080	5080	0
219	20250107	172200	163509950	5080	5080	5080	5080	0
220	20250107	172100	163509950	5080	5080	5080	5080	0
221	20250107	172000	163509950	5080	5080	5080	5080	0
222	20250107	171900	163509950	5080	5080	5080	5080	0
223	20250107	171800	163509950	5080	5080	5080	5080	0
224	20250107	171700	163509950	5080	5080	5080	5080	0
225	20250107	171600	163509950	5080	5080	5080	5080	0
226	20250107	171500	163509950	5080	5080	5080	5080	0
227	20250107	171400	163509950	5080	5080	5080	5080	0
228	20250107	171300	163509950	5080	5080	5080	5080	0
229	20250107	171200	163509950	5080	5080	5080	5080	0
230	20250107	171100	163509950	5080	5080	5080	5080	0
231	20250107	171000	163509950	5080	5080	5080	5080	0
232	20250107	170900	163509950	5080	5080	5080	5080	0
233	20250107	170800	163509950	5080	5080	5080	5080	0
234	20250107	170700	163509950	5080	5080	5080	5080	0
235	20250107	170600	163509950	5080	5080	5080	5080	0
236	20250107	170500	163509950	5080	5080	5080	5080	0
237	20250107	170400	163509950	5080	5080	5080	5080	0
238	20250107	170300	163509950	5080	5080	5080	5080	0
239	20250107	170200	163509950	5080	5080	5080	5080	0
240	20250107	170100	163509950	5080	5080	5080	5080	0
241	20250107	170000	163509950	5080	5080	5080	5080	0
242	20250107	165900	163509950	5080	5080	5080	5080	684
243	20250107	165800	163509950	5080	5080	5080	5080	0
244	20250107	165700	163509950	5080	5080	5080	5080	0
245	20250107	165600	163509950	5080	5080	5080	5080	0
246	20250107	165500	163509950	5080	5080	5080	5080	0
247	20250107	165400	163509950	5080	5080	5080	5080	0
248	20250107	165300	163509950	5080	5080	5080	5080	0
249	20250107	165200	163509950	5080	5080	5080	5080	0
250	20250107	165100	163509950	5080	5080	5080	5080	0
251	20250107	165000	163509950	5080	5080	5080	5080	0
252	20250107	164900	163509950	5080	5080	5080	5080	0
253	20250107	164800	163509950	5080	5080	5080	5080	0
254	20250107	164700	163509950	5080	5080	5080	5080	0
255	20250107	164600	163509950	5080	5080	5080	5080	0
256	20250107	164500	163509950	5080	5080	5080	5080	0
257	20250107	164400	163509950	5080	5080	5080	5080	0
258	20250107	164300	163509950	5080	5080	5080	5080	0
259	20250107	164200	163509950	5080	5080	5080	5080	0
260	20250107	164100	163509950	5080	5080	5080	5080	0
261	20250107	164000	163509950	5080	5080	5080	5080	0
262	20250107	163900	163509950	5080	5080	5080	5080	0
263	20250107	163800	163509950	5080	5080	5080	5080	0
264	20250107	163700	163509950	5080	5080	5080	5080	0
265	20250107	163600	163509950	5080	5080	5080	5080	0
266	20250107	163500	163509950	5080	5080	5080	5080	0
267	20250107	163400	163509950	5080	5080	5080	5080	0
268	20250107	163300	163509950	5080	5080	5080	5080	0
269	20250107	163200	163509950	5080	5080	5080	5080	0
270	20250107	163100	163509950	5080	5080	5080	5080	0
271	20250107	163000	163509950	5080	5080	5080	5080	0
272	20250107	162900	163509950	5080	5080	5080	5080	684
273	20250107	162800	163509950	5080	5080	5080	5080	0
274	20250107	162700	163509950	5080	5080	5080	5080	0
275	20250107	162600	163509950	5080	5080	5080	5080	0
276	20250107	162500	163509950	5080	5080	5080	5080	0
277	20250107	162400	163509950	5080	5080	5080	5080	0
278	20250107	162300	163509950	5080	5080	5080	5080	0
279	20250107	162200	163509950	5080	5080	5080	5080	0
280	20250107	162100	163509950	5080	5080	5080	5080	0
281	20250107	162000	163509950	5080	5080	5080	5080	0
282	20250107	161900	163509950	5080	5080	5080	5080	0
283	20250107	161800	163509950	5080	5080	5080	5080	0
284	20250107	161700	163509950	5080	5080	5080	5080	0
285	20250107	161600	163509950	5080	5080	5080	5080	0
286	20250107	161500	163509950	5080	5080	5080	5080	0
287	20250107	161400	163509950	5080	5080	5080	5080	0
288	20250107	161300	163509950	5080	5080	5080	5080	0
289	20250107	161200	163509950	5080	5080	5080	5080	0
290	20250107	161100	163509950	5080	5080	5080	5080	0
291	20250107	161000	163509950	5080	5080	5080	5080	0
292	20250107	160900	163509950	5080	5080	5080	5080	0
293	20250107	160800	163509950	5080	5080	5080	5080	0
294	20250107	160700	163509950	5080	5080	5080	5080	0
295	20250107	160600	163509950	5080	5080	5080	5080	0
296	20250107	160500	163509950	5080	5080	5080	5080	0
297	20250107	160400	163509950	5080	5080	5080	5080	0
298	20250107	160300	163509950	5080	5080	5080	5080	0
299	20250107	160200	163509950	5080	5080	5080	5080	0
300	20250107	160100	163509950	5080	5080	5080	5080	0
301	20250107	160000	163509950	5080	5080	5080	5080	0
302	20250107	155900	163509950	5080	5080	5080	5080	684
303	20250107	155800	163509950	5080	5080	5080	5080	0
304	20250107	155700	163509950	5080	5080	5080	5080	0
305	20250107	155600	163509950	5080	5080	5080	5080	0
306	20250107	155500	163509950	5080	5080	5080	5080	0
307	20250107	155400	163509950	5080	5080	5080	5080	0
308	20250107	155300	163509950	5080	5080	5080	5080	0
309	20250107	155200	163509950	5080	5080	5080	5080	0
310	20250107	155100	163509950	5080	5080	5080	5080	0
311	20250107	155000	163509950	5080	5080	5080	5080	0
312	20250107	154900	163509950	5080	5080	5080	5080	0
313	20250107	154800	163509950	5080	5080	5080	5080	0
314	20250107	154700	163509950	5080	5080	5080	5080	0
315	20250107	154600	163509950	5080	5080	5080	5080	0
316	20250107	154500	163509950	5080	5080	5080	5080	0
317	20250107	154400	163509950	5080	5080	5080	5080	0
318	20250107	154300	163509950	5080	5080	5080	5080	0
319	20250107	154200	163509950	5080	5080	5080	5080	0
320	20250107	154100	163509950	5080	5080	5080	5080	0
321	20250107	154000	163509950	5080	5080	5080	5080	0
322	20250107	153900	163509950	5080	5080	5080	5080	0
323	20250107	153800	163509950	5080	5080	5080	5080	0
324	20250107	153700	163509950	5080	5080	5080	5080	0
325	20250107	153600	163509950	5080	5080	5080	5080	0
326	20250107	153500	163509950	5080	5080	5080	5080	0
327	20250107	153400	163509950	5080	5080	5080	5080	0
328	20250107	153300	163509950	5080	5080	5080	5080	0
329	20250107	153200	163509950	5080	5080	5080	5080	0
330	20250107	153100	163509950	5080	5080	5080	5080	0
331	20250107	153000	163509950	5080	5080	5080	5080	684
332	20250107	152900	160035230	5070	5070	5070	5070	0
333	20250107	152800	160035230	5070	5070	5070	5070	0
334	20250107	152700	160035230	5070	5070	5070	5070	0
335	20250107	152600	160035230	5070	5070	5070	5070	0
336	20250107	152500	160035230	5070	5070	5070	5070	0
337	20250107	152400	160035230	5070	5070	5070	5070	0
338	20250107	152300	160035230	5070	5070	5070	5070	0
339	20250107	152200	160035230	5070	5070	5070	5070	0
340	20250107	152100	160035230	5070	5070	5070	5070	0
341	20250107	152000	160035230	5070	5070	5070	5070	0
342	20250107	151900	160035230	5070	5070	5100	5070	507
343	20250107	151800	157455490	5090	5090	5090	5090	0
344	20250107	151700	157455490	5090	5090	5090	5090	0
345	20250107	151600	157455490	5090	5090	5090	5090	0
346	20250107	151500	157455490	5090	5090	5090	5090	2
347	20250107	151400	157445310	5100	5100	5100	5100	0
348	20250107	151300	157445310	5100	5100	5100	5100	0
349	20250107	151200	157445310	5100	5090	5100	5090	101
350	20250107	151100	156931210	5100	5090	5100	5090	549
351	20250107	151000	154136790	5080	5080	5080	5080	0
352	20250107	150900	154136790	5080	5080	5080	5080	47
353	20250107	150800	153898030	5080	5080	5080	5080	0
354	20250107	150700	153898030	5080	5080	5080	5080	100
355	20250107	150600	153390030	5090	5050	5090	5050	1237
356	20250107	150500	147135160	5060	5060	5060	5060	0
357	20250107	150400	147135160	5060	5060	5060	5060	0
358	20250107	150300	147135160	5060	5060	5060	5060	100
359	20250107	150200	146629160	5070	5070	5070	5070	0
360	20250107	150100	146629160	5070	5070	5070	5070	1
361	20250107	150000	146624090	5060	5070	5070	5060	89
362	20250107	145900	146173740	5060	5060	5060	5060	100
363	20250107	145800	145667740	5070	5070	5070	5070	1
364	20250107	145700	145662670	5060	5060	5060	5060	0
365	20250107	145600	145662670	5060	5060	5060	5060	0
366	20250107	145500	145662670	5060	5060	5060	5060	0
367	20250107	145400	145662670	5060	5060	5060	5060	5
368	20250107	145300	145637370	5070	5070	5070	5070	0
369	20250107	145200	145637370	5070	5070	5070	5070	10
370	20250107	145100	145586670	5070	5070	5070	5070	30
371	20250107	145000	145434570	5080	5080	5080	5080	0
372	20250107	144900	145434570	5080	5080	5080	5080	0
373	20250107	144800	145434570	5080	5080	5080	5080	0
374	20250107	144700	145434570	5080	5080	5080	5080	0
375	20250107	144600	145434570	5080	5080	5080	5080	0
376	20250107	144500	145434570	5080	5080	5080	5080	1
377	20250107	144400	145429490	5070	5080	5080	5070	77
378	20250107	144300	145038710	5090	5090	5090	5090	0
379	20250107	144200	145038710	5090	5090	5090	5090	0
380	20250107	144100	145038710	5090	5090	5090	5090	1
381	20250107	144000	145033620	5080	5080	5080	5080	10
382	20250107	143900	144982820	5080	5080	5080	5080	1
383	20250107	143800	144977740	5090	5090	5090	5090	0
384	20250107	143700	144977740	5090	5080	5090	5080	90
385	20250107	143600	144520530	5080	5080	5080	5080	0
386	20250107	143500	144520530	5080	5080	5080	5080	0
387	20250107	143400	144520530	5080	5080	5080	5080	0
388	20250107	143300	144520530	5080	5080	5080	5080	0
389	20250107	143200	144520530	5080	5080	5080	5080	0
390	20250107	143100	144520530	5080	5080	5080	5080	0
391	20250107	143000	144520530	5080	5080	5080	5080	0
392	20250107	142900	144520530	5080	5080	5080	5080	0
393	20250107	142800	144520530	5080	5070	5080	5070	63
394	20250107	142700	144201110	5070	5070	5070	5070	0
395	20250107	142600	144201110	5070	5070	5070	5070	0
396	20250107	142500	144201110	5070	5070	5070	5070	325
397	20250107	142400	142553360	5070	5070	5070	5070	0
398	20250107	142300	142553360	5070	5070	5070	5070	1
399	20250107	142200	142548290	5060	5070	5070	5060	56
400	20250107	142100	142264870	5070	5070	5070	5070	0
401	20250107	142000	142264870	5070	5070	5070	5070	0
402	20250107	141900	142264870	5070	5070	5070	5070	508
403	20250107	141800	139689310	5080	5080	5080	5080	0
404	20250107	141700	139689310	5080	5080	5080	5080	10
405	20250107	141600	139638510	5080	5080	5080	5080	19
406	20250107	141500	139541990	5080	5080	5080	5080	0
407	20250107	141400	139541990	5080	5080	5080	5080	0
408	20250107	141300	139541990	5080	5080	5080	5080	0
409	20250107	141200	139541990	5080	5080	5080	5080	7
410	20250107	141100	139506430	5090	5090	5090	5090	0
411	20250107	141000	139506430	5090	5090	5090	5090	0
412	20250107	140900	139506430	5090	5090	5090	5090	1
413	20250107	140800	139501340	5080	5080	5080	5080	23
414	20250107	140700	139384500	5080	5080	5080	5080	250
415	20250107	140600	138114500	5080	5080	5080	5080	0
416	20250107	140500	138114500	5080	5080	5080	5080	0
417	20250107	140400	138114500	5080	5080	5080	5080	0
418	20250107	140300	138114500	5080	5080	5080	5080	0
419	20250107	140200	138114500	5080	5080	5080	5080	0
420	20250107	140100	138114500	5080	5080	5080	5080	0
421	20250107	140000	138114500	5080	5080	5080	5080	0
422	20250107	135900	138114500	5080	5080	5080	5080	1
423	20250107	135800	138109420	5070	5070	5070	5070	200
424	20250107	135700	137095420	5080	5080	5080	5080	1
425	20250107	135600	137090340	5070	5070	5070	5070	123
426	20250107	135500	136466730	5070	5070	5070	5070	0
427	20250107	135400	136466730	5070	5070	5070	5070	0
428	20250107	135300	136466730	5070	5070	5070	5070	0
429	20250107	135200	136466730	5070	5070	5070	5070	0
430	20250107	135100	136466730	5070	5070	5070	5070	0
431	20250107	135000	136466730	5070	5070	5070	5070	0
432	20250107	134900	136466730	5070	5070	5070	5070	0
433	20250107	134800	136466730	5070	5070	5070	5070	0
434	20250107	134700	136466730	5070	5070	5070	5070	1
435	20250107	134600	136461660	5050	5050	5050	5050	0
436	20250107	134500	136461660	5050	5040	5050	5040	4086
437	20250107	134400	115831260	5050	5050	5050	5050	0
438	20250107	134300	115831260	5050	5050	5050	5050	0
439	20250107	134200	115831260	5050	5050	5050	5050	281
440	20250107	134100	114412210	5070	5070	5070	5070	1
441	20250107	134000	114407140	5070	5070	5070	5070	0
442	20250107	133900	114407140	5070	5070	5070	5070	0
443	20250107	133800	114407140	5070	5060	5070	5060	501
444	20250107	133700	111869570	5070	5070	5070	5070	0
445	20250107	133600	111869570	5070	5070	5070	5070	30
446	20250107	133500	111717470	5070	5070	5070	5070	0
447	20250107	133400	111717470	5070	5070	5070	5070	0
448	20250107	133300	111717470	5070	5070	5070	5070	0
449	20250107	133200	111717470	5070	5070	5070	5070	0
450	20250107	133100	111717470	5070	5070	5070	5070	0
451	20250107	133000	111717470	5070	5070	5070	5070	0
452	20250107	132900	111717470	5070	5070	5070	5070	0
453	20250107	132800	111717470	5070	5070	5070	5070	0
454	20250107	132700	111717470	5070	5070	5070	5070	0
455	20250107	132600	111717470	5070	5060	5070	5060	39
456	20250107	132500	111520120	5060	5060	5060	5060	0
457	20250107	132400	111520120	5060	5060	5060	5060	0
458	20250107	132300	111520120	5060	5060	5060	5060	0
459	20250107	132200	111520120	5060	5060	5060	5060	71
460	20250107	132100	111160860	5070	5070	5070	5070	0
461	20250107	132000	111160860	5070	5050	5070	5050	2
462	20250107	131900	111150740	5050	5050	5050	5050	100
463	20250107	131800	110645740	5060	5060	5060	5060	0
464	20250107	131700	110645740	5060	5060	5060	5060	0
465	20250107	131600	110645740	5060	5060	5060	5060	161
466	20250107	131500	109831080	5060	5060	5060	5060	0
467	20250107	131400	109831080	5060	5060	5070	5060	301
468	20250107	131300	108308010	5060	5070	5070	5060	60
469	20250107	131200	108004400	5070	5070	5070	5070	0
470	20250107	131100	108004400	5070	5070	5070	5070	0
471	20250107	131000	108004400	5070	5070	5070	5070	0
472	20250107	130900	108004400	5070	5070	5070	5070	0
473	20250107	130800	108004400	5070	5070	5070	5070	0
474	20250107	130700	108004400	5070	5070	5070	5070	0
475	20250107	130600	108004400	5070	5070	5070	5070	20
476	20250107	130500	107903000	5070	5070	5070	5070	0
477	20250107	130400	107903000	5070	5070	5070	5070	0
478	20250107	130300	107903000	5070	5070	5070	5070	0
479	20250107	130200	107903000	5070	5070	5070	5070	0
480	20250107	130100	107903000	5070	5070	5070	5070	0
481	20250107	130000	107903000	5070	5070	5070	5070	0
482	20250107	125900	107903000	5070	5070	5070	5070	0
483	20250107	125800	107903000	5070	5070	5070	5070	0
484	20250107	125700	107903000	5070	5070	5070	5070	0
485	20250107	125600	107903000	5070	5070	5070	5070	0
486	20250107	125500	107903000	5070	5070	5070	5070	1
487	20250107	125400	107897930	5050	5050	5050	5050	0
488	20250107	125300	107897930	5050	5050	5050	5050	0
489	20250107	125200	107897930	5050	5050	5050	5050	0
490	20250107	125100	107897930	5050	5050	5050	5050	0
491	20250107	125000	107897930	5050	5050	5050	5050	777
492	20250107	124900	103974080	5040	5050	5050	5040	401
493	20250107	124800	101953030	5040	5040	5040	5040	60
494	20250107	124700	101650630	5040	5040	5040	5040	281
495	20250107	124600	100234390	5040	5040	5040	5040	0
496	20250107	124500	100234390	5040	5040	5040	5040	55
497	20250107	124400	99957190	5050	5050	5050	5050	0
498	20250107	124300	99957190	5050	5050	5050	5050	0
499	20250107	124200	99957190	5050	5050	5050	5050	0
500	20250107	124100	99957190	5050	5050	5050	5050	0
501	20250107	124000	99957190	5050	5050	5050	5050	0
502	20250107	123900	99957190	5050	5050	5050	5050	0
503	20250107	123800	99957190	5050	5050	5050	5050	0
504	20250107	123700	99957190	5050	5050	5050	5050	0
505	20250107	123600	99957190	5050	5050	5050	5050	0
506	20250107	123500	99957190	5050	5050	5050	5050	0
507	20250107	123400	99957190	5050	5050	5050	5050	0
508	20250107	123300	99957190	5050	5050	5050	5050	1
509	20250107	123200	99952140	5050	5050	5050	5050	0
510	20250107	123100	99952140	5050	5050	5050	5050	0
511	20250107	123000	99952140	5050	5050	5050	5050	0
512	20250107	122900	99952140	5050	5050	5050	5050	0
513	20250107	122800	99952140	5050	5050	5050	5050	1
514	20250107	122700	99947090	5030	5030	5030	5030	131
515	20250107	122600	99288160	5030	5030	5030	5030	0
516	20250107	122500	99288160	5030	5030	5030	5030	1
517	20250107	122400	99283130	5030	5030	5030	5030	0
518	20250107	122300	99283130	5030	5030	5030	5030	0
519	20250107	122200	99283130	5030	5040	5040	5030	705
520	20250107	122100	95730590	5050	5050	5050	5050	0
521	20250107	122000	95730590	5050	5050	5050	5050	423
522	20250107	121900	93594440	5050	5050	5050	5050	0
523	20250107	121800	93594440	5050	5050	5050	5050	0
524	20250107	121700	93594440	5050	5050	5050	5050	439
525	20250107	121600	91377490	5050	5050	5050	5050	1
526	20250107	121500	91372440	5070	5070	5070	5070	0
527	20250107	121400	91372440	5070	5070	5070	5070	1
528	20250107	121300	91367370	5070	5070	5070	5070	0
529	20250107	121200	91367370	5070	5070	5070	5070	0
530	20250107	121100	91367370	5070	5070	5070	5070	0
531	20250107	121000	91367370	5070	5070	5070	5070	0
532	20250107	120900	91367370	5070	5070	5070	5070	1
533	20250107	120800	91362300	5070	5070	5070	5070	1
534	20250107	120700	91357230	5080	5080	5080	5080	0
535	20250107	120600	91357230	5080	5080	5080	5080	0
536	20250107	120500	91357230	5080	5080	5080	5080	0
537	20250107	120400	91357230	5080	5080	5080	5080	0
538	20250107	120300	91357230	5080	5080	5080	5080	1
539	20250107	120200	91352150	5050	5070	5070	5050	3272
540	20250107	120100	74764510	5080	5080	5080	5080	0
541	20250107	120000	74764510	5080	5080	5080	5080	0
542	20250107	115900	74764510	5080	5080	5080	5080	0
543	20250107	115800	74764510	5080	5080	5080	5080	5
544	20250107	115700	74739110	5080	5080	5080	5080	69
545	20250107	115600	74388590	5090	5090	5090	5090	0
546	20250107	115500	74388590	5090	5090	5090	5090	0
547	20250107	115400	74388590	5090	5090	5090	5090	0
548	20250107	115300	74388590	5090	5090	5090	5090	18
549	20250107	115200	74296970	5090	5090	5090	5090	0
550	20250107	115100	74296970	5090	5090	5090	5090	0
551	20250107	115000	74296970	5090	5090	5090	5090	0
552	20250107	114900	74296970	5090	5090	5090	5090	0
553	20250107	114800	74296970	5090	5090	5090	5090	3
554	20250107	114700	74281700	5090	5090	5090	5090	143
555	20250107	114600	73553830	5090	5090	5090	5090	0
556	20250107	114500	73553830	5090	5090	5090	5090	50
557	20250107	114400	73299330	5090	5090	5090	5090	0
558	20250107	114300	73299330	5090	5090	5090	5090	0
559	20250107	114200	73299330	5090	5090	5090	5090	0
560	20250107	114100	73299330	5090	5090	5090	5090	0
561	20250107	114000	73299330	5090	5090	5090	5090	0
562	20250107	113900	73299330	5090	5090	5090	5090	24
563	20250107	113800	73177170	5090	5090	5090	5090	48
564	20250107	113700	72932850	5080	5080	5080	5080	22
565	20250107	113600	72821090	5080	5090	5090	5080	480
566	20250107	113500	70382660	5090	5090	5090	5090	0
567	20250107	113400	70382660	5090	5090	5090	5090	0
568	20250107	113300	70382660	5090	5090	5090	5090	0
569	20250107	113200	70382660	5090	5090	5090	5090	0
570	20250107	113100	70382660	5090	5090	5090	5090	0
571	20250107	113000	70382660	5090	5090	5090	5090	0
572	20250107	112900	70382660	5090	5090	5090	5090	0
573	20250107	112800	70382660	5090	5090	5090	5090	0
574	20250107	112700	70382660	5090	5090	5090	5090	0
575	20250107	112600	70382660	5090	5090	5090	5090	0
576	20250107	112500	70382660	5090	5090	5090	5090	0
577	20250107	112400	70382660	5090	5090	5090	5090	9
578	20250107	112300	70336850	5070	5090	5090	5070	354
579	20250107	112200	68541820	5090	5090	5090	5090	10
580	20250107	112100	68490920	5100	5100	5100	5100	1
581	20250107	112000	68485820	5080	5080	5080	5080	0
582	20250107	111900	68485820	5080	5090	5090	5080	1357
583	20250107	111800	61591830	5100	5100	5100	5100	0
584	20250107	111700	61591830	5100	5100	5100	5100	0
585	20250107	111600	61591830	5100	5100	5100	5100	0
586	20250107	111500	61591830	5100	5100	5100	5100	0
587	20250107	111400	61591830	5100	5100	5100	5100	0
588	20250107	111300	61591830	5100	5100	5100	5100	5
589	20250107	111200	61566330	5100	5100	5100	5100	0
590	20250107	111100	61566330	5100	5100	5100	5100	0
591	20250107	111000	61566330	5100	5100	5100	5100	0
592	20250107	110900	61566330	5100	5100	5100	5100	5
593	20250107	110800	61540830	5100	5100	5100	5100	0
594	20250107	110700	61540830	5100	5100	5100	5100	0
595	20250107	110600	61540830	5100	5100	5100	5100	0
596	20250107	110500	61540830	5100	5100	5100	5100	0
597	20250107	110400	61540830	5100	5100	5100	5100	0
598	20250107	110300	61540830	5100	5100	5100	5100	0
599	20250107	110200	61540830	5100	5100	5100	5100	0
600	20250107	110100	61540830	5100	5100	5100	5100	20
601	20250107	110000	61438830	5100	5100	5100	5100	0
602	20250107	105900	61438830	5100	5100	5100	5100	0
603	20250107	105800	61438830	5100	5100	5100	5100	0
604	20250107	105700	61438830	5100	5100	5100	5100	0
605	20250107	105600	61438830	5100	5100	5100	5100	0
606	20250107	105500	61438830	5100	5090	5100	5090	2
607	20250107	105400	61428640	5090	5090	5090	5090	0
608	20250107	105300	61428640	5090	5090	5090	5090	0
609	20250107	105200	61428640	5090	5090	5090	5090	40
610	20250107	105100	61225040	5100	5100	5100	5100	0
611	20250107	105000	61225040	5100	5100	5100	5100	0
612	20250107	104900	61225040	5100	5100	5100	5100	0
613	20250107	104800	61225040	5100	5100	5100	5100	1
614	20250107	104700	61219940	5090	5090	5090	5090	0
615	20250107	104600	61219940	5090	5090	5090	5090	82
616	20250107	104500	60802560	5100	5100	5100	5100	0
617	20250107	104400	60802560	5100	5100	5100	5100	0
618	20250107	104300	60802560	5100	5100	5100	5100	0
619	20250107	104200	60802560	5100	5100	5100	5100	0
620	20250107	104100	60802560	5100	5100	5100	5100	0
621	20250107	104000	60802560	5100	5100	5100	5100	0
622	20250107	103900	60802560	5100	5100	5100	5100	28
623	20250107	103800	60659760	5100	5100	5100	5100	0
624	20250107	103700	60659760	5100	5090	5100	5090	2
625	20250107	103600	60649570	5090	5090	5090	5090	0
626	20250107	103500	60649570	5090	5090	5090	5090	0
627	20250107	103400	60649570	5090	5090	5090	5090	0
628	20250107	103300	60649570	5090	5090	5090	5090	4
629	20250107	103200	60629210	5090	5090	5090	5090	0
630	20250107	103100	60629210	5090	5090	5090	5090	100
631	20250107	103000	60120210	5100	5100	5100	5100	0
632	20250107	102900	60120210	5100	5100	5100	5100	0
633	20250107	102800	60120210	5100	5100	5100	5100	500
634	20250107	102700	57570210	5100	5100	5100	5100	0
635	20250107	102600	57570210	5100	5100	5100	5100	0
636	20250107	102500	57570210	5100	5100	5100	5100	0
637	20250107	102400	57570210	5100	5100	5100	5100	0
638	20250107	102300	57570210	5100	5100	5100	5100	1
639	20250107	102200	57565110	5100	5100	5100	5100	0
640	20250107	102100	57565110	5100	5100	5100	5100	0
641	20250107	102000	57565110	5100	5100	5100	5100	0
642	20250107	101900	57565110	5100	5100	5100	5100	0
643	20250107	101800	57565110	5100	5110	5110	5100	1215
644	20250107	101700	51368280	5120	5120	5120	5120	10
645	20250107	101600	51317080	5120	5120	5120	5120	0
646	20250107	101500	51317080	5120	5120	5120	5120	1
647	20250107	101400	51311960	5120	5120	5120	5120	0
648	20250107	101300	51311960	5120	5120	5120	5120	0
649	20250107	101200	51311960	5120	5120	5120	5120	0
650	20250107	101100	51311960	5120	5120	5120	5120	0
651	20250107	101000	51311960	5120	5120	5120	5120	0
652	20250107	100900	51311960	5120	5120	5120	5120	1
653	20250107	100800	51306840	5110	5110	5110	5110	2
654	20250107	100700	51296620	5100	5100	5100	5100	23
655	20250107	100600	51179320	5100	5100	5100	5100	0
656	20250107	100500	51179320	5100	5110	5110	5100	193
657	20250107	100400	50195010	5120	5120	5120	5120	0
658	20250107	100300	50195010	5120	5120	5120	5120	20
659	20250107	100200	50092610	5120	5120	5120	5120	30
660	20250107	100100	49939010	5120	5120	5120	5120	58
661	20250107	100000	49642050	5100	5100	5100	5100	50
662	20250107	095900	49387050	5100	5100	5100	5100	200
663	20250107	095800	48367050	5110	5110	5110	5110	0
664	20250107	095700	48367050	5110	5110	5110	5110	0
665	20250107	095600	48367050	5110	5110	5110	5110	0
666	20250107	095500	48367050	5110	5110	5110	5110	0
667	20250107	095400	48367050	5110	5110	5110	5110	0
668	20250107	095300	48367050	5110	5110	5110	5110	0
669	20250107	095200	48367050	5110	5110	5110	5110	0
670	20250107	095100	48367050	5110	5110	5110	5110	66
671	20250107	095000	48029790	5110	5130	5130	5110	212
672	20250107	094900	46942470	5130	5110	5130	5110	620
673	20250107	094800	43768020	5110	5110	5110	5110	0
674	20250107	094700	43768020	5110	5100	5110	5100	662
675	20250107	094600	40387210	5090	5090	5090	5090	341
676	20250107	094500	38651520	5090	5090	5090	5090	0
677	20250107	094400	38651520	5090	5090	5090	5090	98
678	20250107	094300	38152700	5090	5090	5090	5090	5
679	20250107	094200	38127250	5070	5070	5070	5070	0
680	20250107	094100	38127250	5070	5070	5070	5070	205
681	20250107	094000	37087900	5050	5050	5050	5050	650
682	20250107	093900	33805400	5060	5060	5060	5060	500
683	20250107	093800	31275400	5060	5080	5080	5060	1697
684	20250107	093700	22683730	5090	5080	5090	5080	23
685	20250107	093600	22566880	5070	5070	5070	5070	0
686	20250107	093500	22566880	5070	5070	5070	5070	0
687	20250107	093400	22566880	5070	5070	5070	5070	0
688	20250107	093300	22566880	5070	5080	5080	5070	196
689	20250107	093200	21571470	5080	5080	5080	5080	27
690	20250107	093100	21434310	5090	5090	5090	5090	0
691	20250107	093000	21434310	5090	5100	5100	5090	249
692	20250107	092900	20166000	5090	5090	5090	5090	1
693	20250107	092800	20160910	5090	5090	5090	5090	6
694	20250107	092700	20130370	5090	5090	5090	5090	11
695	20250107	092600	20074380	5110	5110	5110	5110	0
696	20250107	092500	20074380	5110	5110	5110	5110	0
697	20250107	092400	20074380	5110	5110	5110	5110	0
698	20250107	092300	20074380	5110	5110	5110	5110	101
699	20250107	092200	19558270	5110	5110	5110	5110	1
700	20250107	092100	19553160	5110	5090	5110	5090	24
701	20250107	092000	19430960	5110	5090	5110	5090	267
702	20250107	091900	18071910	5120	5120	5120	5120	0
703	20250107	091800	18071910	5120	5120	5120	5120	0
704	20250107	091700	18071910	5120	5120	5120	5120	0
705	20250107	091600	18071910	5120	5090	5120	5080	130
706	20250107	091500	17410670	5090	5120	5120	5090	3
707	20250107	091400	17395370	5100	5100	5100	5100	0
708	20250107	091300	17395370	5100	5100	5100	5090	223
709	20250107	091200	16258640	5120	5120	5120	5100	2110
710	20250107	091100	5456620	5110	5100	5110	5100	23
711	20250107	091000	5339310	5130	5120	5130	5120	202
712	20250107	090900	4305060	5120	5100	5120	5090	112
713	20250107	090800	3733950	5090	5100	5100	5090	2
714	20250107	090700	3723760	5100	5120	5120	5090	36
715	20250107	090600	3540210	5120	5120	5120	5120	4
716	20250107	090500	3519730	5120	5100	5120	5100	3
717	20250107	090400	3504410	5120	5120	5120	5120	0
718	20250107	090300	3504410	5120	5120	5120	5120	1
719	20250107	090200	3499290	5130	5100	5130	5100	25
720	20250107	090100	3371760	5040	5040	5040	5040	0
721	20250107	090000	3371760	5040	5040	5040	5040	669