KissMeData/277880/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210300	141468720	5470	5470	5470	5470	827
3	20250116	210200	141468720	5470	5470	5470	5470	0
4	20250116	210100	141468720	5470	5470	5470	5470	0
5	20250116	210000	141468720	5470	5470	5470	5470	0
6	20250116	205900	141468720	5470	5470	5470	5470	0
7	20250116	205800	141468720	5470	5470	5470	5470	0
8	20250116	205700	141468720	5470	5470	5470	5470	0
9	20250116	205600	141468720	5470	5470	5470	5470	0
10	20250116	205500	141468720	5470	5470	5470	5470	0
11	20250116	205400	141468720	5470	5470	5470	5470	0
12	20250116	205300	141468720	5470	5470	5470	5470	0
13	20250116	205200	141468720	5470	5470	5470	5470	0
14	20250116	205100	141468720	5470	5470	5470	5470	0
15	20250116	205000	141468720	5470	5470	5470	5470	0
16	20250116	204900	141468720	5470	5470	5470	5470	0
17	20250116	204800	141468720	5470	5470	5470	5470	0
18	20250116	204700	141468720	5470	5470	5470	5470	0
19	20250116	204600	141468720	5470	5470	5470	5470	0
20	20250116	204500	141468720	5470	5470	5470	5470	0
21	20250116	204400	141468720	5470	5470	5470	5470	0
22	20250116	204300	141468720	5470	5470	5470	5470	0
23	20250116	204200	141468720	5470	5470	5470	5470	0
24	20250116	204100	141468720	5470	5470	5470	5470	0
25	20250116	204000	141468720	5470	5470	5470	5470	0
26	20250116	203900	141468720	5470	5470	5470	5470	0
27	20250116	203800	141468720	5470	5470	5470	5470	0
28	20250116	203700	141468720	5470	5470	5470	5470	0
29	20250116	203600	141468720	5470	5470	5470	5470	0
30	20250116	203500	141468720	5470	5470	5470	5470	0
31	20250116	203400	141468720	5470	5470	5470	5470	0
32	20250116	203300	141468720	5470	5470	5470	5470	827
33	20250116	203200	141468720	5470	5470	5470	5470	0
34	20250116	203100	141468720	5470	5470	5470	5470	0
35	20250116	203000	141468720	5470	5470	5470	5470	0
36	20250116	202900	141468720	5470	5470	5470	5470	0
37	20250116	202800	141468720	5470	5470	5470	5470	0
38	20250116	202700	141468720	5470	5470	5470	5470	0
39	20250116	202600	141468720	5470	5470	5470	5470	0
40	20250116	202500	141468720	5470	5470	5470	5470	0
41	20250116	202400	141468720	5470	5470	5470	5470	0
42	20250116	202300	141468720	5470	5470	5470	5470	0
43	20250116	202200	141468720	5470	5470	5470	5470	0
44	20250116	202100	141468720	5470	5470	5470	5470	0
45	20250116	202000	141468720	5470	5470	5470	5470	0
46	20250116	201900	141468720	5470	5470	5470	5470	0
47	20250116	201800	141468720	5470	5470	5470	5470	0
48	20250116	201700	141468720	5470	5470	5470	5470	0
49	20250116	201600	141468720	5470	5470	5470	5470	0
50	20250116	201500	141468720	5470	5470	5470	5470	0
51	20250116	201400	141468720	5470	5470	5470	5470	0
52	20250116	201300	141468720	5470	5470	5470	5470	0
53	20250116	201200	141468720	5470	5470	5470	5470	0
54	20250116	201100	141468720	5470	5470	5470	5470	0
55	20250116	201000	141468720	5470	5470	5470	5470	0
56	20250116	200900	141468720	5470	5470	5470	5470	0
57	20250116	200800	141468720	5470	5470	5470	5470	0
58	20250116	200700	141468720	5470	5470	5470	5470	0
59	20250116	200600	141468720	5470	5470	5470	5470	0
60	20250116	200500	141468720	5470	5470	5470	5470	0
61	20250116	200400	141468720	5470	5470	5470	5470	0
62	20250116	200300	141468720	5470	5470	5470	5470	827
63	20250116	200200	141468720	5470	5470	5470	5470	0
64	20250116	200100	141468720	5470	5470	5470	5470	0
65	20250116	200000	141468720	5470	5470	5470	5470	0
66	20250116	195900	141468720	5470	5470	5470	5470	0
67	20250116	195800	141468720	5470	5470	5470	5470	0
68	20250116	195700	141468720	5470	5470	5470	5470	0
69	20250116	195600	141468720	5470	5470	5470	5470	0
70	20250116	195500	141468720	5470	5470	5470	5470	0
71	20250116	195400	141468720	5470	5470	5470	5470	0
72	20250116	195300	141468720	5470	5470	5470	5470	0
73	20250116	195200	141468720	5470	5470	5470	5470	0
74	20250116	195100	141468720	5470	5470	5470	5470	0
75	20250116	195000	141468720	5470	5470	5470	5470	0
76	20250116	194900	141468720	5470	5470	5470	5470	0
77	20250116	194800	141468720	5470	5470	5470	5470	0
78	20250116	194700	141468720	5470	5470	5470	5470	0
79	20250116	194600	141468720	5470	5470	5470	5470	0
80	20250116	194500	141468720	5470	5470	5470	5470	0
81	20250116	194400	141468720	5470	5470	5470	5470	0
82	20250116	194300	141468720	5470	5470	5470	5470	0
83	20250116	194200	141468720	5470	5470	5470	5470	0
84	20250116	194100	141468720	5470	5470	5470	5470	0
85	20250116	194000	141468720	5470	5470	5470	5470	0
86	20250116	193900	141468720	5470	5470	5470	5470	0
87	20250116	193800	141468720	5470	5470	5470	5470	0
88	20250116	193700	141468720	5470	5470	5470	5470	0
89	20250116	193600	141468720	5470	5470	5470	5470	0
90	20250116	193500	141468720	5470	5470	5470	5470	0
91	20250116	193400	141468720	5470	5470	5470	5470	0
92	20250116	193300	141468720	5470	5470	5470	5470	827
93	20250116	193200	141468720	5470	5470	5470	5470	0
94	20250116	193100	141468720	5470	5470	5470	5470	0
95	20250116	193000	141468720	5470	5470	5470	5470	0
96	20250116	192900	141468720	5470	5470	5470	5470	0
97	20250116	192800	141468720	5470	5470	5470	5470	0
98	20250116	192700	141468720	5470	5470	5470	5470	0
99	20250116	192600	141468720	5470	5470	5470	5470	0
100	20250116	192500	141468720	5470	5470	5470	5470	0
101	20250116	192400	141468720	5470	5470	5470	5470	0
102	20250116	192300	141468720	5470	5470	5470	5470	0
103	20250116	192200	141468720	5470	5470	5470	5470	0
104	20250116	192100	141468720	5470	5470	5470	5470	0
105	20250116	192000	141468720	5470	5470	5470	5470	0
106	20250116	191900	141468720	5470	5470	5470	5470	0
107	20250116	191800	141468720	5470	5470	5470	5470	0
108	20250116	191700	141468720	5470	5470	5470	5470	0
109	20250116	191600	141468720	5470	5470	5470	5470	0
110	20250116	191500	141468720	5470	5470	5470	5470	0
111	20250116	191400	141468720	5470	5470	5470	5470	0
112	20250116	191300	141468720	5470	5470	5470	5470	0
113	20250116	191200	141468720	5470	5470	5470	5470	0
114	20250116	191100	141468720	5470	5470	5470	5470	0
115	20250116	191000	141468720	5470	5470	5470	5470	0
116	20250116	190900	141468720	5470	5470	5470	5470	0
117	20250116	190800	141468720	5470	5470	5470	5470	0
118	20250116	190700	141468720	5470	5470	5470	5470	0
119	20250116	190600	141468720	5470	5470	5470	5470	0
120	20250116	190500	141468720	5470	5470	5470	5470	0
121	20250116	190400	141468720	5470	5470	5470	5470	0
122	20250116	190300	141468720	5470	5470	5470	5470	827
123	20250116	190200	141468720	5470	5470	5470	5470	0
124	20250116	190100	141468720	5470	5470	5470	5470	0
125	20250116	190000	141468720	5470	5470	5470	5470	0
126	20250116	185900	141468720	5470	5470	5470	5470	0
127	20250116	185800	141468720	5470	5470	5470	5470	0
128	20250116	185700	141468720	5470	5470	5470	5470	0
129	20250116	185600	141468720	5470	5470	5470	5470	0
130	20250116	185500	141468720	5470	5470	5470	5470	0
131	20250116	185400	141468720	5470	5470	5470	5470	0
132	20250116	185300	141468720	5470	5470	5470	5470	0
133	20250116	185200	141468720	5470	5470	5470	5470	0
134	20250116	185100	141468720	5470	5470	5470	5470	0
135	20250116	185000	141468720	5470	5470	5470	5470	0
136	20250116	184900	141468720	5470	5470	5470	5470	0
137	20250116	184800	141468720	5470	5470	5470	5470	0
138	20250116	184700	141468720	5470	5470	5470	5470	0
139	20250116	184600	141468720	5470	5470	5470	5470	0
140	20250116	184500	141468720	5470	5470	5470	5470	0
141	20250116	184400	141468720	5470	5470	5470	5470	0
142	20250116	184300	141468720	5470	5470	5470	5470	0
143	20250116	184200	141468720	5470	5470	5470	5470	0
144	20250116	184100	141468720	5470	5470	5470	5470	0
145	20250116	184000	141468720	5470	5470	5470	5470	0
146	20250116	183900	141468720	5470	5470	5470	5470	0
147	20250116	183800	141468720	5470	5470	5470	5470	0
148	20250116	183700	141468720	5470	5470	5470	5470	0
149	20250116	183600	141468720	5470	5470	5470	5470	0
150	20250116	183500	141468720	5470	5470	5470	5470	0
151	20250116	183400	141468720	5470	5470	5470	5470	0
152	20250116	183300	141468720	5470	5470	5470	5470	827
153	20250116	183200	141468720	5470	5470	5470	5470	0
154	20250116	183100	141468720	5470	5470	5470	5470	0
155	20250116	183000	141468720	5470	5470	5470	5470	0
156	20250116	182900	141468720	5470	5470	5470	5470	0
157	20250116	182800	141468720	5470	5470	5470	5470	0
158	20250116	182700	141468720	5470	5470	5470	5470	0
159	20250116	182600	141468720	5470	5470	5470	5470	0
160	20250116	182500	141468720	5470	5470	5470	5470	0
161	20250116	182400	141468720	5470	5470	5470	5470	0
162	20250116	182300	141468720	5470	5470	5470	5470	0
163	20250116	182200	141468720	5470	5470	5470	5470	0
164	20250116	182100	141468720	5470	5470	5470	5470	0
165	20250116	182000	141468720	5470	5470	5470	5470	0
166	20250116	181900	141468720	5470	5470	5470	5470	0
167	20250116	181800	141468720	5470	5470	5470	5470	0
168	20250116	181700	141468720	5470	5470	5470	5470	0
169	20250116	181600	141468720	5470	5470	5470	5470	0
170	20250116	181500	141468720	5470	5470	5470	5470	0
171	20250116	181400	141468720	5470	5470	5470	5470	0
172	20250116	181300	141468720	5470	5470	5470	5470	0
173	20250116	181200	141468720	5470	5470	5470	5470	0
174	20250116	181100	141468720	5470	5470	5470	5470	0
175	20250116	181000	141468720	5470	5470	5470	5470	0
176	20250116	180900	141468720	5470	5470	5470	5470	0
177	20250116	180800	141468720	5470	5470	5470	5470	0
178	20250116	180700	141468720	5470	5470	5470	5470	0
179	20250116	180600	141468720	5470	5470	5470	5470	0
180	20250116	180500	141468720	5470	5470	5470	5470	0
181	20250116	180400	141468720	5470	5470	5470	5470	0
182	20250116	180300	141468720	5470	5470	5470	5470	827
183	20250116	180200	141468720	5470	5470	5470	5470	0
184	20250116	180100	141468720	5470	5470	5470	5470	0
185	20250116	180000	141468720	5470	5470	5470	5470	0
186	20250116	175900	141468720	5470	5470	5470	5470	0
187	20250116	175800	141468720	5470	5470	5470	5470	0
188	20250116	175700	141468720	5470	5470	5470	5470	0
189	20250116	175600	141468720	5470	5470	5470	5470	0
190	20250116	175500	141468720	5470	5470	5470	5470	0
191	20250116	175400	141468720	5470	5470	5470	5470	0
192	20250116	175300	141468720	5470	5470	5470	5470	0
193	20250116	175200	141468720	5470	5470	5470	5470	0
194	20250116	175100	141468720	5470	5470	5470	5470	0
195	20250116	175000	141468720	5470	5470	5470	5470	0
196	20250116	174900	141468720	5470	5470	5470	5470	0
197	20250116	174800	141468720	5470	5470	5470	5470	0
198	20250116	174700	141468720	5470	5470	5470	5470	0
199	20250116	174600	141468720	5470	5470	5470	5470	0
200	20250116	174500	141468720	5470	5470	5470	5470	0
201	20250116	174400	141468720	5470	5470	5470	5470	0
202	20250116	174300	141468720	5470	5470	5470	5470	0
203	20250116	174200	141468720	5470	5470	5470	5470	0
204	20250116	174100	141468720	5470	5470	5470	5470	0
205	20250116	174000	141468720	5470	5470	5470	5470	0
206	20250116	173900	141468720	5470	5470	5470	5470	0
207	20250116	173800	141468720	5470	5470	5470	5470	0
208	20250116	173700	141468720	5470	5470	5470	5470	0
209	20250116	173600	141468720	5470	5470	5470	5470	0
210	20250116	173500	141468720	5470	5470	5470	5470	0
211	20250116	173400	141468720	5470	5470	5470	5470	0
212	20250116	173300	141468720	5470	5470	5470	5470	827
213	20250116	173200	141468720	5470	5470	5470	5470	0
214	20250116	173100	141468720	5470	5470	5470	5470	0
215	20250116	173000	141468720	5470	5470	5470	5470	0
216	20250116	172900	141468720	5470	5470	5470	5470	0
217	20250116	172800	141468720	5470	5470	5470	5470	0
218	20250116	172700	141468720	5470	5470	5470	5470	0
219	20250116	172600	141468720	5470	5470	5470	5470	0
220	20250116	172500	141468720	5470	5470	5470	5470	0
221	20250116	172400	141468720	5470	5470	5470	5470	0
222	20250116	172300	141468720	5470	5470	5470	5470	0
223	20250116	172200	141468720	5470	5470	5470	5470	0
224	20250116	172100	141468720	5470	5470	5470	5470	0
225	20250116	172000	141468720	5470	5470	5470	5470	0
226	20250116	171900	141468720	5470	5470	5470	5470	0
227	20250116	171800	141468720	5470	5470	5470	5470	0
228	20250116	171700	141468720	5470	5470	5470	5470	0
229	20250116	171600	141468720	5470	5470	5470	5470	0
230	20250116	171500	141468720	5470	5470	5470	5470	0
231	20250116	171400	141468720	5470	5470	5470	5470	0
232	20250116	171300	141468720	5470	5470	5470	5470	0
233	20250116	171200	141468720	5470	5470	5470	5470	0
234	20250116	171100	141468720	5470	5470	5470	5470	0
235	20250116	171000	141468720	5470	5470	5470	5470	0
236	20250116	170900	141468720	5470	5470	5470	5470	0
237	20250116	170800	141468720	5470	5470	5470	5470	0
238	20250116	170700	141468720	5470	5470	5470	5470	0
239	20250116	170600	141468720	5470	5470	5470	5470	0
240	20250116	170500	141468720	5470	5470	5470	5470	0
241	20250116	170400	141468720	5470	5470	5470	5470	0
242	20250116	170300	141468720	5470	5470	5470	5470	827
243	20250116	170200	141468720	5470	5470	5470	5470	0
244	20250116	170100	141468720	5470	5470	5470	5470	0
245	20250116	170000	141468720	5470	5470	5470	5470	0
246	20250116	165900	141468720	5470	5470	5470	5470	0
247	20250116	165800	141468720	5470	5470	5470	5470	0
248	20250116	165700	141468720	5470	5470	5470	5470	0
249	20250116	165600	141468720	5470	5470	5470	5470	0
250	20250116	165500	141468720	5470	5470	5470	5470	0
251	20250116	165400	141468720	5470	5470	5470	5470	0
252	20250116	165300	141468720	5470	5470	5470	5470	0
253	20250116	165200	141468720	5470	5470	5470	5470	0
254	20250116	165100	141468720	5470	5470	5470	5470	0
255	20250116	165000	141468720	5470	5470	5470	5470	0
256	20250116	164900	141468720	5470	5470	5470	5470	0
257	20250116	164800	141468720	5470	5470	5470	5470	0
258	20250116	164700	141468720	5470	5470	5470	5470	0
259	20250116	164600	141468720	5470	5470	5470	5470	0
260	20250116	164500	141468720	5470	5470	5470	5470	0
261	20250116	164400	141468720	5470	5470	5470	5470	0
262	20250116	164300	141468720	5470	5470	5470	5470	0
263	20250116	164200	141468720	5470	5470	5470	5470	0
264	20250116	164100	141468720	5470	5470	5470	5470	0
265	20250116	164000	141468720	5470	5470	5470	5470	0
266	20250116	163900	141468720	5470	5470	5470	5470	0
267	20250116	163800	141468720	5470	5470	5470	5470	0
268	20250116	163700	141468720	5470	5470	5470	5470	0
269	20250116	163600	141468720	5470	5470	5470	5470	0
270	20250116	163500	141468720	5470	5470	5470	5470	0
271	20250116	163400	141468720	5470	5470	5470	5470	0
272	20250116	163300	141468720	5470	5470	5470	5470	827
273	20250116	163200	141468720	5470	5470	5470	5470	0
274	20250116	163100	141468720	5470	5470	5470	5470	0
275	20250116	163000	141468720	5470	5470	5470	5470	0
276	20250116	162900	141468720	5470	5470	5470	5470	0
277	20250116	162800	141468720	5470	5470	5470	5470	0
278	20250116	162700	141468720	5470	5470	5470	5470	0
279	20250116	162600	141468720	5470	5470	5470	5470	0
280	20250116	162500	141468720	5470	5470	5470	5470	0
281	20250116	162400	141468720	5470	5470	5470	5470	0
282	20250116	162300	141468720	5470	5470	5470	5470	0
283	20250116	162200	141468720	5470	5470	5470	5470	0
284	20250116	162100	141468720	5470	5470	5470	5470	0
285	20250116	162000	141468720	5470	5470	5470	5470	0
286	20250116	161900	141468720	5470	5470	5470	5470	0
287	20250116	161800	141468720	5470	5470	5470	5470	0
288	20250116	161700	141468720	5470	5470	5470	5470	0
289	20250116	161600	141468720	5470	5470	5470	5470	0
290	20250116	161500	141468720	5470	5470	5470	5470	0
291	20250116	161400	141468720	5470	5470	5470	5470	0
292	20250116	161300	141468720	5470	5470	5470	5470	0
293	20250116	161200	141468720	5470	5470	5470	5470	0
294	20250116	161100	141468720	5470	5470	5470	5470	0
295	20250116	161000	141468720	5470	5470	5470	5470	0
296	20250116	160900	141468720	5470	5470	5470	5470	0
297	20250116	160800	141468720	5470	5470	5470	5470	0
298	20250116	160700	141468720	5470	5470	5470	5470	0
299	20250116	160600	141468720	5470	5470	5470	5470	0
300	20250116	160500	141468720	5470	5470	5470	5470	0
301	20250116	160400	141468720	5470	5470	5470	5470	0
302	20250116	160300	141468720	5470	5470	5470	5470	827
303	20250116	160200	141468720	5470	5470	5470	5470	0
304	20250116	160100	141468720	5470	5470	5470	5470	0
305	20250116	160000	141468720	5470	5470	5470	5470	0
306	20250116	155900	141468720	5470	5470	5470	5470	0
307	20250116	155800	141468720	5470	5470	5470	5470	0
308	20250116	155700	141468720	5470	5470	5470	5470	0
309	20250116	155600	141468720	5470	5470	5470	5470	0
310	20250116	155500	141468720	5470	5470	5470	5470	0
311	20250116	155400	141468720	5470	5470	5470	5470	0
312	20250116	155300	141468720	5470	5470	5470	5470	0
313	20250116	155200	141468720	5470	5470	5470	5470	0
314	20250116	155100	141468720	5470	5470	5470	5470	0
315	20250116	155000	141468720	5470	5470	5470	5470	0
316	20250116	154900	141468720	5470	5470	5470	5470	0
317	20250116	154800	141468720	5470	5470	5470	5470	0
318	20250116	154700	141468720	5470	5470	5470	5470	0
319	20250116	154600	141468720	5470	5470	5470	5470	0
320	20250116	154500	141468720	5470	5470	5470	5470	0
321	20250116	154400	141468720	5470	5470	5470	5470	0
322	20250116	154300	141468720	5470	5470	5470	5470	0
323	20250116	154200	141468720	5470	5470	5470	5470	0
324	20250116	154100	141468720	5470	5470	5470	5470	0
325	20250116	154000	141468720	5470	5470	5470	5470	0
326	20250116	153900	141468720	5470	5470	5470	5470	0
327	20250116	153800	141468720	5470	5470	5470	5470	0
328	20250116	153700	141468720	5470	5470	5470	5470	0
329	20250116	153600	141468720	5470	5470	5470	5470	0
330	20250116	153500	141468720	5470	5470	5470	5470	0
331	20250116	153400	141468720	5470	5470	5470	5470	0
332	20250116	153300	141468720	5470	5470	5470	5470	827
333	20250116	153200	141468720	5470	5470	5470	5470	0
334	20250116	153100	141468720	5470	5470	5470	5470	0
335	20250116	153000	141468720	5470	5470	5470	5470	827
336	20250116	152900	136945030	5470	5470	5470	5470	0
337	20250116	152800	136945030	5470	5470	5470	5470	0
338	20250116	152700	136945030	5470	5470	5470	5470	0
339	20250116	152600	136945030	5470	5470	5470	5470	0
340	20250116	152500	136945030	5470	5470	5470	5470	0
341	20250116	152400	136945030	5470	5470	5470	5470	0
342	20250116	152300	136945030	5470	5470	5470	5470	0
343	20250116	152200	136945030	5470	5470	5470	5470	0
344	20250116	152100	136945030	5470	5470	5470	5470	0
345	20250116	152000	136945030	5470	5470	5470	5470	0
346	20250116	151900	136945030	5470	5470	5470	5460	84
347	20250116	151800	136485750	5470	5470	5470	5460	57
348	20250116	151700	136174270	5470	5460	5470	5460	7
349	20250116	151600	136136040	5460	5460	5460	5460	22
350	20250116	151500	136015920	5460	5450	5460	5450	100
351	20250116	151400	135470020	5450	5450	5450	5450	13
352	20250116	151300	135399170	5450	5450	5450	5450	0
353	20250116	151200	135399170	5450	5450	5450	5450	1
354	20250116	151100	135393720	5450	5440	5450	5440	267
355	20250116	151000	133938580	5440	5440	5440	5440	0
356	20250116	150900	133938580	5440	5450	5450	5440	21
357	20250116	150800	133824140	5450	5450	5450	5450	3
358	20250116	150700	133807790	5460	5460	5460	5460	2
359	20250116	150600	133796870	5460	5470	5470	5460	151
360	20250116	150500	132970980	5470	5480	5480	5470	532
361	20250116	150400	130056020	5480	5480	5480	5480	0
362	20250116	150300	130056020	5480	5480	5480	5480	26
363	20250116	150200	129913540	5480	5480	5480	5480	32
364	20250116	150100	129738180	5480	5480	5480	5480	0
365	20250116	150000	129738180	5480	5480	5480	5480	21
366	20250116	145900	129623100	5480	5480	5480	5480	1
367	20250116	145800	129617620	5490	5490	5490	5490	0
368	20250116	145700	129617620	5490	5490	5490	5490	0
369	20250116	145600	129617620	5490	5490	5490	5490	0
370	20250116	145500	129617620	5490	5490	5490	5490	0
371	20250116	145400	129617620	5490	5490	5490	5490	0
372	20250116	145300	129617620	5490	5490	5490	5490	0
373	20250116	145200	129617620	5490	5480	5490	5470	218
374	20250116	145100	128424430	5480	5480	5480	5480	0
375	20250116	145000	128424430	5480	5480	5480	5480	0
376	20250116	144900	128424430	5480	5480	5480	5480	60
377	20250116	144800	128095630	5460	5460	5460	5460	10
378	20250116	144700	128041030	5480	5480	5480	5480	0
379	20250116	144600	128041030	5480	5480	5480	5480	1
380	20250116	144500	128035550	5470	5470	5470	5470	0
381	20250116	144400	128035550	5470	5470	5470	5470	0
382	20250116	144300	128035550	5470	5470	5470	5470	34
383	20250116	144200	127849570	5470	5490	5490	5470	11
384	20250116	144100	127789380	5470	5470	5470	5470	0
385	20250116	144000	127789380	5470	5470	5470	5470	0
386	20250116	143900	127789380	5470	5490	5490	5470	107
387	20250116	143800	127203000	5490	5480	5490	5480	16
388	20250116	143700	127115200	5490	5490	5490	5490	11
389	20250116	143600	127054810	5490	5490	5490	5490	10
390	20250116	143500	126999910	5490	5490	5490	5490	1
391	20250116	143400	126994420	5480	5490	5490	5480	11
392	20250116	143300	126934040	5480	5480	5480	5480	0
393	20250116	143200	126934040	5480	5480	5480	5480	0
394	20250116	143100	126934040	5480	5480	5480	5480	0
395	20250116	143000	126934040	5480	5480	5480	5480	0
396	20250116	142900	126934040	5480	5480	5480	5480	0
397	20250116	142800	126934040	5480	5480	5480	5480	17
398	20250116	142700	126840880	5480	5480	5480	5480	0
399	20250116	142600	126840880	5480	5480	5480	5480	8
400	20250116	142500	126797040	5470	5470	5470	5470	0
401	20250116	142400	126797040	5470	5470	5470	5470	0
402	20250116	142300	126797040	5470	5470	5470	5470	0
403	20250116	142200	126797040	5470	5470	5470	5470	0
404	20250116	142100	126797040	5470	5470	5470	5470	0
405	20250116	142000	126797040	5470	5470	5470	5470	0
406	20250116	141900	126797040	5470	5470	5470	5470	0
407	20250116	141800	126797040	5470	5470	5470	5470	0
408	20250116	141700	126797040	5470	5470	5470	5470	0
409	20250116	141600	126797040	5470	5470	5470	5470	0
410	20250116	141500	126797040	5470	5470	5470	5470	0
411	20250116	141400	126797040	5470	5470	5470	5470	0
412	20250116	141300	126797040	5470	5470	5470	5470	0
413	20250116	141200	126797040	5470	5470	5470	5470	0
414	20250116	141100	126797040	5470	5490	5490	5470	510
415	20250116	141000	123997280	5480	5480	5480	5480	0
416	20250116	140900	123997280	5480	5450	5480	5450	1050
417	20250116	140800	118254210	5450	5450	5450	5450	0
418	20250116	140700	118254210	5450	5450	5450	5450	0
419	20250116	140600	118254210	5450	5450	5450	5450	0
420	20250116	140500	118254210	5450	5450	5450	5450	0
421	20250116	140400	118254210	5450	5450	5450	5450	0
422	20250116	140300	118254210	5450	5450	5450	5450	0
423	20250116	140200	118254210	5450	5450	5450	5450	0
424	20250116	140100	118254210	5450	5450	5450	5450	0
425	20250116	140000	118254210	5450	5450	5450	5450	0
426	20250116	135900	118254210	5450	5450	5450	5450	0
427	20250116	135800	118254210	5450	5450	5450	5450	0
428	20250116	135700	118254210	5450	5450	5450	5450	190
429	20250116	135600	117218710	5450	5450	5450	5450	0
430	20250116	135500	117218710	5450	5450	5450	5450	0
431	20250116	135400	117218710	5450	5450	5450	5450	20
432	20250116	135300	117109710	5440	5440	5440	5440	0
433	20250116	135200	117109710	5440	5440	5440	5440	0
434	20250116	135100	117109710	5440	5440	5440	5440	2
435	20250116	135000	117098830	5450	5450	5450	5450	0
436	20250116	134900	117098830	5450	5450	5450	5450	0
437	20250116	134800	117098830	5450	5450	5450	5450	56
438	20250116	134700	116793630	5450	5450	5450	5450	0
439	20250116	134600	116793630	5450	5440	5450	5440	233
440	20250116	134500	115525780	5440	5440	5440	5440	0
441	20250116	134400	115525780	5440	5440	5440	5440	0
442	20250116	134300	115525780	5440	5440	5440	5440	0
443	20250116	134200	115525780	5440	5440	5440	5440	0
444	20250116	134100	115525780	5440	5440	5440	5440	0
445	20250116	134000	115525780	5440	5440	5440	5440	20
446	20250116	133900	115416980	5450	5450	5450	5450	0
447	20250116	133800	115416980	5450	5450	5450	5450	0
448	20250116	133700	115416980	5450	5450	5450	5450	20
449	20250116	133600	115307980	5440	5440	5440	5440	20
450	20250116	133500	115199180	5450	5450	5450	5450	0
451	20250116	133400	115199180	5450	5450	5450	5450	0
452	20250116	133300	115199180	5450	5450	5450	5450	1
453	20250116	133200	115193730	5430	5430	5430	5430	0
454	20250116	133100	115193730	5430	5430	5430	5430	0
455	20250116	133000	115193730	5430	5430	5430	5430	2
456	20250116	132900	115182870	5460	5460	5460	5460	0
457	20250116	132800	115182870	5460	5460	5460	5460	0
458	20250116	132700	115182870	5460	5460	5460	5460	0
459	20250116	132600	115182870	5460	5460	5460	5460	0
460	20250116	132500	115182870	5460	5460	5460	5460	100
461	20250116	132400	114636870	5430	5430	5430	5430	0
462	20250116	132300	114636870	5430	5430	5430	5430	0
463	20250116	132200	114636870	5430	5430	5430	5430	0
464	20250116	132100	114636870	5430	5430	5430	5430	1431
465	20250116	132000	106866540	5440	5440	5440	5440	0
466	20250116	131900	106866540	5440	5450	5450	5440	72
467	20250116	131800	106474590	5460	5460	5460	5460	0
468	20250116	131700	106474590	5460	5460	5460	5460	0
469	20250116	131600	106474590	5460	5460	5460	5460	0
470	20250116	131500	106474590	5460	5460	5460	5460	0
471	20250116	131400	106474590	5460	5460	5460	5460	0
472	20250116	131300	106474590	5460	5460	5460	5460	130
473	20250116	131200	105764790	5460	5460	5460	5460	0
474	20250116	131100	105764790	5460	5460	5460	5460	10
475	20250116	131000	105710190	5440	5450	5450	5440	309
476	20250116	130900	104028620	5470	5470	5470	5470	0
477	20250116	130800	104028620	5470	5460	5470	5460	777
478	20250116	130700	99786030	5450	5450	5450	5450	0
479	20250116	130600	99786030	5450	5450	5450	5450	0
480	20250116	130500	99786030	5450	5450	5450	5450	250
481	20250116	130400	98423530	5450	5450	5450	5450	0
482	20250116	130300	98423530	5450	5450	5450	5450	0
483	20250116	130200	98423530	5450	5450	5450	5450	5
484	20250116	130100	98396280	5460	5460	5460	5460	4
485	20250116	130000	98374440	5460	5460	5460	5460	0
486	20250116	125900	98374440	5460	5460	5460	5460	0
487	20250116	125800	98374440	5460	5460	5460	5460	0
488	20250116	125700	98374440	5460	5460	5460	5460	0
489	20250116	125600	98374440	5460	5460	5460	5460	0
490	20250116	125500	98374440	5460	5460	5460	5460	0
491	20250116	125400	98374440	5460	5460	5460	5460	0
492	20250116	125300	98374440	5460	5460	5460	5460	153
493	20250116	125200	97539060	5460	5460	5460	5460	5
494	20250116	125100	97511760	5460	5460	5460	5460	85
495	20250116	125000	97047660	5450	5450	5450	5450	0
496	20250116	124900	97047660	5450	5450	5450	5450	0
497	20250116	124800	97047660	5450	5450	5450	5450	0
498	20250116	124700	97047660	5450	5460	5480	5450	500
499	20250116	124600	94318310	5470	5470	5470	5470	243
500	20250116	124500	92989100	5470	5470	5470	5470	10
501	20250116	124400	92934400	5470	5470	5470	5470	13
502	20250116	124300	92863290	5470	5470	5470	5470	0
503	20250116	124200	92863290	5470	5470	5470	5470	0
504	20250116	124100	92863290	5470	5470	5470	5470	0
505	20250116	124000	92863290	5470	5470	5470	5470	13
506	20250116	123900	92792180	5460	5460	5460	5460	0
507	20250116	123800	92792180	5460	5460	5460	5460	5
508	20250116	123700	92764880	5460	5460	5460	5460	0
509	20250116	123600	92764880	5460	5460	5460	5460	3
510	20250116	123500	92748500	5470	5470	5470	5470	0
511	20250116	123400	92748500	5470	5470	5470	5470	9
512	20250116	123300	92699270	5470	5470	5470	5470	2
513	20250116	123200	92688330	5470	5470	5470	5470	0
514	20250116	123100	92688330	5470	5470	5470	5470	7
515	20250116	123000	92650040	5460	5460	5460	5460	5
516	20250116	122900	92622740	5460	5460	5460	5460	50
517	20250116	122800	92349740	5460	5460	5460	5460	146
518	20250116	122700	91552580	5460	5460	5460	5460	6
519	20250116	122600	91519820	5460	5460	5460	5460	1
520	20250116	122500	91514360	5450	5450	5450	5450	259
521	20250116	122400	90102810	5450	5450	5450	5450	4
522	20250116	122300	90081010	5450	5450	5450	5450	4
523	20250116	122200	90059210	5440	5450	5450	5440	7
524	20250116	122100	90021070	5450	5450	5450	5450	14
525	20250116	122000	89944770	5450	5450	5450	5450	6
526	20250116	121900	89912070	5440	5450	5450	5440	23
527	20250116	121800	89786750	5450	5450	5450	5450	7
528	20250116	121700	89748600	5450	5450	5450	5450	0
529	20250116	121600	89748600	5450	5450	5450	5440	16
530	20250116	121500	89661430	5450	5450	5450	5450	3
531	20250116	121400	89645080	5450	5450	5450	5450	6
532	20250116	121300	89612380	5450	5450	5450	5450	4
533	20250116	121200	89590580	5450	5450	5450	5450	10
534	20250116	121100	89536080	5450	5450	5450	5450	4
535	20250116	121000	89514280	5450	5450	5450	5450	4
536	20250116	120900	89492480	5450	5450	5450	5450	3
537	20250116	120800	89476130	5450	5450	5450	5450	4
538	20250116	120700	89454330	5440	5440	5440	5440	0
539	20250116	120600	89454330	5440	5450	5450	5440	7
540	20250116	120500	89416210	5450	5450	5450	5450	6
541	20250116	120400	89383510	5450	5450	5450	5450	0
542	20250116	120300	89383510	5450	5450	5450	5450	35
543	20250116	120200	89192760	5450	5450	5450	5450	0
544	20250116	120100	89192760	5450	5450	5450	5450	0
545	20250116	120000	89192760	5450	5450	5450	5450	1
546	20250116	115900	89187310	5440	5440	5440	5440	0
547	20250116	115800	89187310	5440	5440	5440	5440	30
548	20250116	115700	89024110	5440	5450	5450	5440	23
549	20250116	115600	88898910	5450	5450	5450	5450	4
550	20250116	115500	88877110	5450	5450	5450	5450	0
551	20250116	115400	88877110	5450	5450	5450	5450	2
552	20250116	115300	88866210	5450	5450	5450	5450	4
553	20250116	115200	88844410	5450	5450	5450	5450	4
554	20250116	115100	88822610	5450	5450	5450	5450	0
555	20250116	115000	88822610	5450	5450	5450	5450	6
556	20250116	114900	88789910	5450	5450	5450	5450	0
557	20250116	114800	88789910	5450	5450	5450	5450	0
558	20250116	114700	88789910	5450	5450	5450	5450	0
559	20250116	114600	88789910	5450	5450	5450	5450	0
560	20250116	114500	88789910	5450	5450	5450	5450	0
561	20250116	114400	88789910	5450	5450	5450	5450	36
562	20250116	114300	88593710	5460	5450	5460	5450	5
563	20250116	114200	88566420	5460	5460	5460	5460	4
564	20250116	114100	88544580	5460	5460	5460	5460	6
565	20250116	114000	88511820	5460	5460	5460	5460	2
566	20250116	113900	88500900	5460	5460	5460	5460	8
567	20250116	113800	88457220	5460	5460	5460	5460	0
568	20250116	113700	88457220	5460	5460	5460	5460	0
569	20250116	113600	88457220	5460	5450	5460	5450	13
570	20250116	113500	88386350	5460	5460	5460	5460	3
571	20250116	113400	88369970	5460	5460	5460	5460	203
572	20250116	113300	87261590	5460	5460	5460	5460	3
573	20250116	113200	87245210	5460	5460	5460	5460	5
574	20250116	113100	87217910	5460	5460	5460	5460	3
575	20250116	113000	87201530	5460	5450	5460	5450	4
576	20250116	112900	87179700	5450	5450	5450	5450	0
577	20250116	112800	87179700	5450	5450	5450	5450	7
578	20250116	112700	87141550	5460	5460	5460	5460	6
579	20250116	112600	87108790	5460	5460	5460	5460	5
580	20250116	112500	87081490	5460	5460	5460	5460	3
581	20250116	112400	87065110	5460	5460	5460	5460	13
582	20250116	112300	86994130	5460	5460	5460	5460	5
583	20250116	112200	86966830	5460	5460	5460	5460	3
584	20250116	112100	86950450	5460	5460	5460	5460	26
585	20250116	112000	86808490	5460	5460	5460	5460	3
586	20250116	111900	86792110	5460	5460	5460	5460	5
587	20250116	111800	86764810	5460	5460	5460	5460	3
588	20250116	111700	86748430	5460	5460	5460	5460	3
589	20250116	111600	86732050	5460	5460	5460	5460	5
590	20250116	111500	86704750	5460	5460	5460	5460	3
591	20250116	111400	86688370	5460	5460	5460	5460	8
592	20250116	111300	86644690	5460	5460	5460	5460	3
593	20250116	111200	86628310	5450	5450	5450	5450	5
594	20250116	111100	86601060	5460	5460	5460	5460	5
595	20250116	111000	86573760	5460	5460	5460	5460	3
596	20250116	110900	86557380	5460	5460	5460	5460	18
597	20250116	110800	86459100	5460	5460	5460	5460	6
598	20250116	110700	86426340	5460	5460	5460	5460	124
599	20250116	110600	85749300	5460	5460	5460	5460	4
600	20250116	110500	85727460	5460	5460	5460	5460	0
601	20250116	110400	85727460	5460	5460	5460	5460	6
602	20250116	110300	85694700	5450	5450	5450	5450	0
603	20250116	110200	85694700	5450	5450	5450	5450	0
604	20250116	110100	85694700	5450	5450	5450	5450	0
605	20250116	110000	85694700	5450	5450	5450	5450	0
606	20250116	105900	85694700	5450	5450	5450	5450	11
607	20250116	105800	85634750	5440	5440	5440	5440	2
608	20250116	105700	85623870	5440	5440	5440	5440	0
609	20250116	105600	85623870	5440	5440	5440	5440	0
610	20250116	105500	85623870	5440	5440	5440	5440	0
611	20250116	105400	85623870	5440	5460	5460	5440	38
612	20250116	105300	85416830	5450	5450	5450	5450	0
613	20250116	105200	85416830	5450	5450	5450	5450	0
614	20250116	105100	85416830	5450	5450	5450	5450	0
615	20250116	105000	85416830	5450	5450	5450	5450	0
616	20250116	104900	85416830	5450	5450	5450	5450	42
617	20250116	104800	85187930	5460	5460	5460	5460	10
618	20250116	104700	85133330	5470	5470	5470	5470	21
619	20250116	104600	85018460	5470	5470	5470	5470	26
620	20250116	104500	84876240	5470	5470	5470	5470	8
621	20250116	104400	84832480	5470	5470	5470	5470	525
622	20250116	104300	81960730	5470	5470	5470	5470	0
623	20250116	104200	81960730	5470	5470	5470	5470	0
624	20250116	104100	81960730	5470	5470	5470	5470	0
625	20250116	104000	81960730	5470	5460	5470	5460	66
626	20250116	103900	81599870	5460	5460	5460	5460	0
627	20250116	103800	81599870	5460	5460	5460	5460	10
628	20250116	103700	81545270	5460	5460	5460	5460	3
629	20250116	103600	81528890	5460	5460	5460	5460	0
630	20250116	103500	81528890	5460	5490	5490	5460	25
631	20250116	103400	81392200	5500	5450	5500	5450	1952
632	20250116	103300	70712080	5450	5450	5450	5450	4
633	20250116	103200	70690280	5450	5450	5450	5450	2
634	20250116	103100	70679380	5450	5450	5450	5450	6
635	20250116	103000	70646680	5450	5450	5450	5450	2
636	20250116	102900	70635780	5440	5440	5440	5440	0
637	20250116	102800	70635780	5440	5440	5440	5440	7
638	20250116	102700	70597700	5450	5450	5450	5450	1
639	20250116	102600	70592250	5440	5450	5450	5440	212
640	20250116	102500	69436970	5450	5450	5450	5450	2
641	20250116	102400	69426070	5450	5450	5450	5440	23
642	20250116	102300	69300910	5450	5450	5450	5450	12
643	20250116	102200	69235510	5450	5450	5450	5450	3
644	20250116	102100	69219160	5440	5440	5440	5440	0
645	20250116	102000	69219160	5440	5440	5440	5440	5
646	20250116	101900	69191960	5440	5450	5450	5440	27
647	20250116	101800	69045060	5450	5450	5450	5450	0
648	20250116	101700	69045060	5450	5460	5460	5450	16
649	20250116	101600	68957830	5460	5460	5460	5460	8
650	20250116	101500	68914150	5460	5460	5460	5460	6
651	20250116	101400	68881390	5460	5460	5460	5460	6
652	20250116	101300	68848630	5460	5460	5460	5460	0
653	20250116	101200	68848630	5460	5450	5460	5450	42
654	20250116	101100	68619430	5450	5450	5450	5450	0
655	20250116	101000	68619430	5450	5440	5450	5440	15
656	20250116	100900	68537710	5440	5440	5440	5440	0
657	20250116	100800	68537710	5440	5440	5440	5440	0
658	20250116	100700	68537710	5440	5450	5450	5440	11
659	20250116	100600	68477820	5450	5450	5450	5450	62
660	20250116	100500	68139920	5460	5430	5460	5430	14
661	20250116	100400	68063550	5420	5410	5420	5410	432
662	20250116	100300	65723590	5400	5400	5400	5400	821
663	20250116	100200	61290190	5400	5400	5400	5400	1
664	20250116	100100	61284790	5380	5390	5390	5380	209
665	20250116	100000	60160100	5380	5380	5380	5380	33
666	20250116	095900	59982560	5400	5400	5400	5400	977
667	20250116	095800	54706760	5390	5410	5410	5390	21
668	20250116	095700	54593430	5410	5410	5410	5410	385
669	20250116	095600	52510580	5410	5410	5410	5410	0
670	20250116	095500	52510580	5410	5430	5430	5410	38
671	20250116	095400	52304310	5420	5420	5420	5420	1
672	20250116	095300	52298890	5440	5440	5440	5440	0
673	20250116	095200	52298890	5440	5440	5440	5440	0
674	20250116	095100	52298890	5440	5440	5440	5440	0
675	20250116	095000	52298890	5440	5420	5440	5370	6218
676	20250116	094900	18839050	5440	5440	5440	5440	2
677	20250116	094800	18828170	5440	5440	5440	5440	0
678	20250116	094700	18828170	5440	5440	5440	5440	0
679	20250116	094600	18828170	5440	5440	5440	5440	0
680	20250116	094500	18828170	5440	5440	5440	5440	0
681	20250116	094400	18828170	5440	5440	5440	5440	10
682	20250116	094300	18773770	5440	5420	5440	5420	15
683	20250116	094200	18692310	5420	5420	5420	5420	10
684	20250116	094100	18638110	5420	5420	5420	5420	1
685	20250116	094000	18632690	5420	5420	5420	5420	0
686	20250116	093900	18632690	5420	5420	5420	5420	0
687	20250116	093800	18632690	5420	5420	5420	5420	0
688	20250116	093700	18632690	5420	5420	5420	5420	0
689	20250116	093600	18632690	5420	5420	5420	5420	0
690	20250116	093500	18632690	5420	5420	5420	5420	0
691	20250116	093400	18632690	5420	5420	5420	5420	23
692	20250116	093300	18508030	5390	5390	5390	5390	0
693	20250116	093200	18508030	5390	5390	5390	5390	750
694	20250116	093100	14465530	5390	5390	5390	5390	0
695	20250116	093000	14465530	5390	5390	5390	5390	0
696	20250116	092900	14465530	5390	5390	5390	5390	0
697	20250116	092800	14465530	5390	5390	5390	5390	0
698	20250116	092700	14465530	5390	5440	5440	5390	176
699	20250116	092600	13513800	5380	5380	5380	5380	20
700	20250116	092500	13406200	5370	5410	5410	5370	289
701	20250116	092400	11853030	5420	5410	5420	5410	91
702	20250116	092300	11359890	5420	5440	5440	5420	234
703	20250116	092200	10088240	5470	5470	5470	5470	0
704	20250116	092100	10088240	5470	5470	5470	5470	10
705	20250116	092000	10033540	5470	5470	5470	5470	0
706	20250116	091900	10033540	5470	5470	5470	5470	0
707	20250116	091800	10033540	5470	5470	5470	5470	2
708	20250116	091700	10022600	5470	5470	5470	5470	2
709	20250116	091600	10011660	5480	5480	5480	5480	0
710	20250116	091500	10011660	5480	5480	5480	5480	0
711	20250116	091400	10011660	5480	5480	5480	5480	0
712	20250116	091300	10011660	5480	5480	5480	5480	39
713	20250116	091200	9797940	5480	5480	5480	5480	109
714	20250116	091100	9200620	5440	5460	5460	5440	20
715	20250116	091000	9091460	5460	5460	5460	5460	3
716	20250116	090900	9075080	5430	5430	5430	5430	2
717	20250116	090800	9064220	5430	5430	5430	5430	0
718	20250116	090700	9064220	5430	5400	5430	5400	449
719	20250116	090600	6639080	5370	5370	5370	5370	0
720	20250116	090500	6639080	5370	5400	5400	5370	51
721	20250116	090400	6364740	5400	5400	5400	5400	210
722	20250116	090300	5230740	5400	5400	5400	5400	0
723	20250116	090200	5230740	5400	5400	5400	5400	738
724	20250116	090100	1245540	5430	5430	5430	5430	118
725	20250116	090000	604800	5400	5400	5400	5400	112