KissMeData/348150/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212200	103863890	5460	5460	5460	5460	852
3	20250114	212100	103863890	5460	5460	5460	5460	0
4	20250114	212000	103863890	5460	5460	5460	5460	0
5	20250114	211900	103863890	5460	5460	5460	5460	0
6	20250114	211800	103863890	5460	5460	5460	5460	0
7	20250114	211700	103863890	5460	5460	5460	5460	0
8	20250114	211600	103863890	5460	5460	5460	5460	0
9	20250114	211500	103863890	5460	5460	5460	5460	0
10	20250114	211400	103863890	5460	5460	5460	5460	0
11	20250114	211300	103863890	5460	5460	5460	5460	0
12	20250114	211200	103863890	5460	5460	5460	5460	0
13	20250114	211100	103863890	5460	5460	5460	5460	0
14	20250114	211000	103863890	5460	5460	5460	5460	0
15	20250114	210900	103863890	5460	5460	5460	5460	0
16	20250114	210800	103863890	5460	5460	5460	5460	0
17	20250114	210700	103863890	5460	5460	5460	5460	0
18	20250114	210600	103863890	5460	5460	5460	5460	0
19	20250114	210500	103863890	5460	5460	5460	5460	0
20	20250114	210400	103863890	5460	5460	5460	5460	0
21	20250114	210300	103863890	5460	5460	5460	5460	0
22	20250114	210200	103863890	5460	5460	5460	5460	0
23	20250114	210100	103863890	5460	5460	5460	5460	0
24	20250114	210000	103863890	5460	5460	5460	5460	0
25	20250114	205900	103863890	5460	5460	5460	5460	0
26	20250114	205800	103863890	5460	5460	5460	5460	0
27	20250114	205700	103863890	5460	5460	5460	5460	0
28	20250114	205600	103863890	5460	5460	5460	5460	0
29	20250114	205500	103863890	5460	5460	5460	5460	0
30	20250114	205400	103863890	5460	5460	5460	5460	0
31	20250114	205300	103863890	5460	5460	5460	5460	0
32	20250114	205200	103863890	5460	5460	5460	5460	852
33	20250114	205100	103863890	5460	5460	5460	5460	0
34	20250114	205000	103863890	5460	5460	5460	5460	0
35	20250114	204900	103863890	5460	5460	5460	5460	0
36	20250114	204800	103863890	5460	5460	5460	5460	0
37	20250114	204700	103863890	5460	5460	5460	5460	0
38	20250114	204600	103863890	5460	5460	5460	5460	0
39	20250114	204500	103863890	5460	5460	5460	5460	0
40	20250114	204400	103863890	5460	5460	5460	5460	0
41	20250114	204300	103863890	5460	5460	5460	5460	0
42	20250114	204200	103863890	5460	5460	5460	5460	0
43	20250114	204100	103863890	5460	5460	5460	5460	0
44	20250114	204000	103863890	5460	5460	5460	5460	0
45	20250114	203900	103863890	5460	5460	5460	5460	0
46	20250114	203800	103863890	5460	5460	5460	5460	0
47	20250114	203700	103863890	5460	5460	5460	5460	0
48	20250114	203600	103863890	5460	5460	5460	5460	0
49	20250114	203500	103863890	5460	5460	5460	5460	0
50	20250114	203400	103863890	5460	5460	5460	5460	0
51	20250114	203300	103863890	5460	5460	5460	5460	0
52	20250114	203200	103863890	5460	5460	5460	5460	0
53	20250114	203100	103863890	5460	5460	5460	5460	0
54	20250114	203000	103863890	5460	5460	5460	5460	0
55	20250114	202900	103863890	5460	5460	5460	5460	0
56	20250114	202800	103863890	5460	5460	5460	5460	0
57	20250114	202700	103863890	5460	5460	5460	5460	0
58	20250114	202600	103863890	5460	5460	5460	5460	0
59	20250114	202500	103863890	5460	5460	5460	5460	0
60	20250114	202400	103863890	5460	5460	5460	5460	0
61	20250114	202300	103863890	5460	5460	5460	5460	0
62	20250114	202200	103863890	5460	5460	5460	5460	852
63	20250114	202100	103863890	5460	5460	5460	5460	0
64	20250114	202000	103863890	5460	5460	5460	5460	0
65	20250114	201900	103863890	5460	5460	5460	5460	0
66	20250114	201800	103863890	5460	5460	5460	5460	0
67	20250114	201700	103863890	5460	5460	5460	5460	0
68	20250114	201600	103863890	5460	5460	5460	5460	0
69	20250114	201500	103863890	5460	5460	5460	5460	0
70	20250114	201400	103863890	5460	5460	5460	5460	0
71	20250114	201300	103863890	5460	5460	5460	5460	0
72	20250114	201200	103863890	5460	5460	5460	5460	0
73	20250114	201100	103863890	5460	5460	5460	5460	0
74	20250114	201000	103863890	5460	5460	5460	5460	0
75	20250114	200900	103863890	5460	5460	5460	5460	0
76	20250114	200800	103863890	5460	5460	5460	5460	0
77	20250114	200700	103863890	5460	5460	5460	5460	0
78	20250114	200600	103863890	5460	5460	5460	5460	0
79	20250114	200500	103863890	5460	5460	5460	5460	0
80	20250114	200400	103863890	5460	5460	5460	5460	0
81	20250114	200300	103863890	5460	5460	5460	5460	0
82	20250114	200200	103863890	5460	5460	5460	5460	0
83	20250114	200100	103863890	5460	5460	5460	5460	0
84	20250114	200000	103863890	5460	5460	5460	5460	0
85	20250114	195900	103863890	5460	5460	5460	5460	0
86	20250114	195800	103863890	5460	5460	5460	5460	0
87	20250114	195700	103863890	5460	5460	5460	5460	0
88	20250114	195600	103863890	5460	5460	5460	5460	0
89	20250114	195500	103863890	5460	5460	5460	5460	0
90	20250114	195400	103863890	5460	5460	5460	5460	0
91	20250114	195300	103863890	5460	5460	5460	5460	0
92	20250114	195200	103863890	5460	5460	5460	5460	852
93	20250114	195100	103863890	5460	5460	5460	5460	0
94	20250114	195000	103863890	5460	5460	5460	5460	0
95	20250114	194900	103863890	5460	5460	5460	5460	0
96	20250114	194800	103863890	5460	5460	5460	5460	0
97	20250114	194700	103863890	5460	5460	5460	5460	0
98	20250114	194600	103863890	5460	5460	5460	5460	0
99	20250114	194500	103863890	5460	5460	5460	5460	0
100	20250114	194400	103863890	5460	5460	5460	5460	0
101	20250114	194300	103863890	5460	5460	5460	5460	0
102	20250114	194200	103863890	5460	5460	5460	5460	0
103	20250114	194100	103863890	5460	5460	5460	5460	0
104	20250114	194000	103863890	5460	5460	5460	5460	0
105	20250114	193900	103863890	5460	5460	5460	5460	0
106	20250114	193800	103863890	5460	5460	5460	5460	0
107	20250114	193700	103863890	5460	5460	5460	5460	0
108	20250114	193600	103863890	5460	5460	5460	5460	0
109	20250114	193500	103863890	5460	5460	5460	5460	0
110	20250114	193400	103863890	5460	5460	5460	5460	0
111	20250114	193300	103863890	5460	5460	5460	5460	0
112	20250114	193200	103863890	5460	5460	5460	5460	0
113	20250114	193100	103863890	5460	5460	5460	5460	0
114	20250114	193000	103863890	5460	5460	5460	5460	0
115	20250114	192900	103863890	5460	5460	5460	5460	0
116	20250114	192800	103863890	5460	5460	5460	5460	0
117	20250114	192700	103863890	5460	5460	5460	5460	0
118	20250114	192600	103863890	5460	5460	5460	5460	0
119	20250114	192500	103863890	5460	5460	5460	5460	0
120	20250114	192400	103863890	5460	5460	5460	5460	0
121	20250114	192300	103863890	5460	5460	5460	5460	0
122	20250114	192200	103863890	5460	5460	5460	5460	852
123	20250114	192100	103863890	5460	5460	5460	5460	0
124	20250114	192000	103863890	5460	5460	5460	5460	0
125	20250114	191900	103863890	5460	5460	5460	5460	0
126	20250114	191800	103863890	5460	5460	5460	5460	0
127	20250114	191700	103863890	5460	5460	5460	5460	0
128	20250114	191600	103863890	5460	5460	5460	5460	0
129	20250114	191500	103863890	5460	5460	5460	5460	0
130	20250114	191400	103863890	5460	5460	5460	5460	0
131	20250114	191300	103863890	5460	5460	5460	5460	0
132	20250114	191200	103863890	5460	5460	5460	5460	0
133	20250114	191100	103863890	5460	5460	5460	5460	0
134	20250114	191000	103863890	5460	5460	5460	5460	0
135	20250114	190900	103863890	5460	5460	5460	5460	0
136	20250114	190800	103863890	5460	5460	5460	5460	0
137	20250114	190700	103863890	5460	5460	5460	5460	0
138	20250114	190600	103863890	5460	5460	5460	5460	0
139	20250114	190500	103863890	5460	5460	5460	5460	0
140	20250114	190400	103863890	5460	5460	5460	5460	0
141	20250114	190300	103863890	5460	5460	5460	5460	0
142	20250114	190200	103863890	5460	5460	5460	5460	0
143	20250114	190100	103863890	5460	5460	5460	5460	0
144	20250114	190000	103863890	5460	5460	5460	5460	0
145	20250114	185900	103863890	5460	5460	5460	5460	0
146	20250114	185800	103863890	5460	5460	5460	5460	0
147	20250114	185700	103863890	5460	5460	5460	5460	0
148	20250114	185600	103863890	5460	5460	5460	5460	0
149	20250114	185500	103863890	5460	5460	5460	5460	0
150	20250114	185400	103863890	5460	5460	5460	5460	0
151	20250114	185300	103863890	5460	5460	5460	5460	0
152	20250114	185200	103863890	5460	5460	5460	5460	852
153	20250114	185100	103863890	5460	5460	5460	5460	0
154	20250114	185000	103863890	5460	5460	5460	5460	0
155	20250114	184900	103863890	5460	5460	5460	5460	0
156	20250114	184800	103863890	5460	5460	5460	5460	0
157	20250114	184700	103863890	5460	5460	5460	5460	0
158	20250114	184600	103863890	5460	5460	5460	5460	0
159	20250114	184500	103863890	5460	5460	5460	5460	0
160	20250114	184400	103863890	5460	5460	5460	5460	0
161	20250114	184300	103863890	5460	5460	5460	5460	0
162	20250114	184200	103863890	5460	5460	5460	5460	0
163	20250114	184100	103863890	5460	5460	5460	5460	0
164	20250114	184000	103863890	5460	5460	5460	5460	0
165	20250114	183900	103863890	5460	5460	5460	5460	0
166	20250114	183800	103863890	5460	5460	5460	5460	0
167	20250114	183700	103863890	5460	5460	5460	5460	0
168	20250114	183600	103863890	5460	5460	5460	5460	0
169	20250114	183500	103863890	5460	5460	5460	5460	0
170	20250114	183400	103863890	5460	5460	5460	5460	0
171	20250114	183300	103863890	5460	5460	5460	5460	0
172	20250114	183200	103863890	5460	5460	5460	5460	0
173	20250114	183100	103863890	5460	5460	5460	5460	0
174	20250114	183000	103863890	5460	5460	5460	5460	0
175	20250114	182900	103863890	5460	5460	5460	5460	0
176	20250114	182800	103863890	5460	5460	5460	5460	0
177	20250114	182700	103863890	5460	5460	5460	5460	0
178	20250114	182600	103863890	5460	5460	5460	5460	0
179	20250114	182500	103863890	5460	5460	5460	5460	0
180	20250114	182400	103863890	5460	5460	5460	5460	0
181	20250114	182300	103863890	5460	5460	5460	5460	0
182	20250114	182200	103863890	5460	5460	5460	5460	852
183	20250114	182100	103863890	5460	5460	5460	5460	0
184	20250114	182000	103863890	5460	5460	5460	5460	0
185	20250114	181900	103863890	5460	5460	5460	5460	0
186	20250114	181800	103863890	5460	5460	5460	5460	0
187	20250114	181700	103863890	5460	5460	5460	5460	0
188	20250114	181600	103863890	5460	5460	5460	5460	0
189	20250114	181500	103863890	5460	5460	5460	5460	0
190	20250114	181400	103863890	5460	5460	5460	5460	0
191	20250114	181300	103863890	5460	5460	5460	5460	0
192	20250114	181200	103863890	5460	5460	5460	5460	0
193	20250114	181100	103863890	5460	5460	5460	5460	0
194	20250114	181000	103863890	5460	5460	5460	5460	0
195	20250114	180900	103863890	5460	5460	5460	5460	0
196	20250114	180800	103863890	5460	5460	5460	5460	0
197	20250114	180700	103863890	5460	5460	5460	5460	0
198	20250114	180600	103863890	5460	5460	5460	5460	0
199	20250114	180500	103863890	5460	5460	5460	5460	0
200	20250114	180400	103863890	5460	5460	5460	5460	0
201	20250114	180300	103863890	5460	5460	5460	5460	0
202	20250114	180200	103863890	5460	5460	5460	5460	0
203	20250114	180100	103863890	5460	5460	5460	5460	0
204	20250114	180000	103863890	5460	5460	5460	5460	0
205	20250114	175900	103863890	5460	5460	5460	5460	0
206	20250114	175800	103863890	5460	5460	5460	5460	0
207	20250114	175700	103863890	5460	5460	5460	5460	0
208	20250114	175600	103863890	5460	5460	5460	5460	0
209	20250114	175500	103863890	5460	5460	5460	5460	0
210	20250114	175400	103863890	5460	5460	5460	5460	0
211	20250114	175300	103863890	5460	5460	5460	5460	0
212	20250114	175200	103863890	5460	5460	5460	5460	852
213	20250114	175100	103863890	5460	5460	5460	5460	0
214	20250114	175000	103863890	5460	5460	5460	5460	0
215	20250114	174900	103863890	5460	5460	5460	5460	0
216	20250114	174800	103863890	5460	5460	5460	5460	0
217	20250114	174700	103863890	5460	5460	5460	5460	0
218	20250114	174600	103863890	5460	5460	5460	5460	0
219	20250114	174500	103863890	5460	5460	5460	5460	0
220	20250114	174400	103863890	5460	5460	5460	5460	0
221	20250114	174300	103863890	5460	5460	5460	5460	0
222	20250114	174200	103863890	5460	5460	5460	5460	0
223	20250114	174100	103863890	5460	5460	5460	5460	0
224	20250114	174000	103863890	5460	5460	5460	5460	0
225	20250114	173900	103863890	5460	5460	5460	5460	0
226	20250114	173800	103863890	5460	5460	5460	5460	0
227	20250114	173700	103863890	5460	5460	5460	5460	0
228	20250114	173600	103863890	5460	5460	5460	5460	0
229	20250114	173500	103863890	5460	5460	5460	5460	0
230	20250114	173400	103863890	5460	5460	5460	5460	0
231	20250114	173300	103863890	5460	5460	5460	5460	0
232	20250114	173200	103863890	5460	5460	5460	5460	0
233	20250114	173100	103863890	5460	5460	5460	5460	0
234	20250114	173000	103863890	5460	5460	5460	5460	0
235	20250114	172900	103863890	5460	5460	5460	5460	0
236	20250114	172800	103863890	5460	5460	5460	5460	0
237	20250114	172700	103863890	5460	5460	5460	5460	0
238	20250114	172600	103863890	5460	5460	5460	5460	0
239	20250114	172500	103863890	5460	5460	5460	5460	0
240	20250114	172400	103863890	5460	5460	5460	5460	0
241	20250114	172300	103863890	5460	5460	5460	5460	0
242	20250114	172200	103863890	5460	5460	5460	5460	852
243	20250114	172100	103863890	5460	5460	5460	5460	0
244	20250114	172000	103863890	5460	5460	5460	5460	0
245	20250114	171900	103863890	5460	5460	5460	5460	0
246	20250114	171800	103863890	5460	5460	5460	5460	0
247	20250114	171700	103863890	5460	5460	5460	5460	0
248	20250114	171600	103863890	5460	5460	5460	5460	0
249	20250114	171500	103863890	5460	5460	5460	5460	0
250	20250114	171400	103863890	5460	5460	5460	5460	0
251	20250114	171300	103863890	5460	5460	5460	5460	0
252	20250114	171200	103863890	5460	5460	5460	5460	0
253	20250114	171100	103863890	5460	5460	5460	5460	0
254	20250114	171000	103863890	5460	5460	5460	5460	0
255	20250114	170900	103863890	5460	5460	5460	5460	0
256	20250114	170800	103863890	5460	5460	5460	5460	0
257	20250114	170700	103863890	5460	5460	5460	5460	0
258	20250114	170600	103863890	5460	5460	5460	5460	0
259	20250114	170500	103863890	5460	5460	5460	5460	0
260	20250114	170400	103863890	5460	5460	5460	5460	0
261	20250114	170300	103863890	5460	5460	5460	5460	0
262	20250114	170200	103863890	5460	5460	5460	5460	0
263	20250114	170100	103863890	5460	5460	5460	5460	0
264	20250114	170000	103863890	5460	5460	5460	5460	0
265	20250114	165900	103863890	5460	5460	5460	5460	0
266	20250114	165800	103863890	5460	5460	5460	5460	0
267	20250114	165700	103863890	5460	5460	5460	5460	0
268	20250114	165600	103863890	5460	5460	5460	5460	0
269	20250114	165500	103863890	5460	5460	5460	5460	0
270	20250114	165400	103863890	5460	5460	5460	5460	0
271	20250114	165300	103863890	5460	5460	5460	5460	0
272	20250114	165200	103863890	5460	5460	5460	5460	852
273	20250114	165100	103863890	5460	5460	5460	5460	0
274	20250114	165000	103863890	5460	5460	5460	5460	0
275	20250114	164900	103863890	5460	5460	5460	5460	0
276	20250114	164800	103863890	5460	5460	5460	5460	0
277	20250114	164700	103863890	5460	5460	5460	5460	0
278	20250114	164600	103863890	5460	5460	5460	5460	0
279	20250114	164500	103863890	5460	5460	5460	5460	0
280	20250114	164400	103863890	5460	5460	5460	5460	0
281	20250114	164300	103863890	5460	5460	5460	5460	0
282	20250114	164200	103863890	5460	5460	5460	5460	0
283	20250114	164100	103863890	5460	5460	5460	5460	0
284	20250114	164000	103863890	5460	5460	5460	5460	0
285	20250114	163900	103863890	5460	5460	5460	5460	0
286	20250114	163800	103863890	5460	5460	5460	5460	0
287	20250114	163700	103863890	5460	5460	5460	5460	0
288	20250114	163600	103863890	5460	5460	5460	5460	0
289	20250114	163500	103863890	5460	5460	5460	5460	0
290	20250114	163400	103863890	5460	5460	5460	5460	0
291	20250114	163300	103863890	5460	5460	5460	5460	0
292	20250114	163200	103863890	5460	5460	5460	5460	0
293	20250114	163100	103863890	5460	5460	5460	5460	0
294	20250114	163000	103863890	5460	5460	5460	5460	0
295	20250114	162900	103863890	5460	5460	5460	5460	0
296	20250114	162800	103863890	5460	5460	5460	5460	0
297	20250114	162700	103863890	5460	5460	5460	5460	0
298	20250114	162600	103863890	5460	5460	5460	5460	0
299	20250114	162500	103863890	5460	5460	5460	5460	0
300	20250114	162400	103863890	5460	5460	5460	5460	0
301	20250114	162300	103863890	5460	5460	5460	5460	0
302	20250114	162200	103863890	5460	5460	5460	5460	852
303	20250114	162100	103863890	5460	5460	5460	5460	0
304	20250114	162000	103863890	5460	5460	5460	5460	0
305	20250114	161900	103863890	5460	5460	5460	5460	0
306	20250114	161800	103863890	5460	5460	5460	5460	0
307	20250114	161700	103863890	5460	5460	5460	5460	0
308	20250114	161600	103863890	5460	5460	5460	5460	0
309	20250114	161500	103863890	5460	5460	5460	5460	0
310	20250114	161400	103863890	5460	5460	5460	5460	0
311	20250114	161300	103863890	5460	5460	5460	5460	0
312	20250114	161200	103863890	5460	5460	5460	5460	0
313	20250114	161100	103863890	5460	5460	5460	5460	0
314	20250114	161000	103863890	5460	5460	5460	5460	0
315	20250114	160900	103863890	5460	5460	5460	5460	0
316	20250114	160800	103863890	5460	5460	5460	5460	0
317	20250114	160700	103863890	5460	5460	5460	5460	0
318	20250114	160600	103863890	5460	5460	5460	5460	0
319	20250114	160500	103863890	5460	5460	5460	5460	0
320	20250114	160400	103863890	5460	5460	5460	5460	0
321	20250114	160300	103863890	5460	5460	5460	5460	0
322	20250114	160200	103863890	5460	5460	5460	5460	0
323	20250114	160100	103863890	5460	5460	5460	5460	0
324	20250114	160000	103863890	5460	5460	5460	5460	0
325	20250114	155900	103863890	5460	5460	5460	5460	0
326	20250114	155800	103863890	5460	5460	5460	5460	0
327	20250114	155700	103863890	5460	5460	5460	5460	0
328	20250114	155600	103863890	5460	5460	5460	5460	0
329	20250114	155500	103863890	5460	5460	5460	5460	0
330	20250114	155400	103863890	5460	5460	5460	5460	0
331	20250114	155300	103863890	5460	5460	5460	5460	0
332	20250114	155200	103863890	5460	5460	5460	5460	852
333	20250114	155100	103863890	5460	5460	5460	5460	0
334	20250114	155000	103863890	5460	5460	5460	5460	0
335	20250114	154900	103863890	5460	5460	5460	5460	0
336	20250114	154800	103863890	5460	5460	5460	5460	0
337	20250114	154700	103863890	5460	5460	5460	5460	0
338	20250114	154600	103863890	5460	5460	5460	5460	0
339	20250114	154500	103863890	5460	5460	5460	5460	0
340	20250114	154400	103863890	5460	5460	5460	5460	0
341	20250114	154300	103863890	5460	5460	5460	5460	0
342	20250114	154200	103863890	5460	5460	5460	5460	0
343	20250114	154100	103863890	5460	5460	5460	5460	0
344	20250114	154000	103863890	5460	5460	5460	5460	0
345	20250114	153900	103863890	5460	5460	5460	5460	0
346	20250114	153800	103863890	5460	5460	5460	5460	0
347	20250114	153700	103863890	5460	5460	5460	5460	0
348	20250114	153600	103863890	5460	5460	5460	5460	0
349	20250114	153500	103863890	5460	5460	5460	5460	0
350	20250114	153400	103863890	5460	5460	5460	5460	0
351	20250114	153300	103863890	5460	5460	5460	5460	0
352	20250114	153200	103863890	5460	5460	5460	5460	0
353	20250114	153100	103863890	5460	5460	5460	5460	0
354	20250114	153000	103863890	5460	5460	5460	5460	852
355	20250114	152900	99211970	5460	5460	5460	5460	0
356	20250114	152800	99211970	5460	5460	5460	5460	0
357	20250114	152700	99211970	5460	5460	5460	5460	0
358	20250114	152600	99211970	5460	5460	5460	5460	0
359	20250114	152500	99211970	5460	5460	5460	5460	0
360	20250114	152400	99211970	5460	5460	5460	5460	0
361	20250114	152300	99211970	5460	5460	5460	5460	0
362	20250114	152200	99211970	5460	5460	5460	5460	0
363	20250114	152100	99211970	5460	5460	5460	5460	0
364	20250114	152000	99211970	5460	5460	5460	5460	0
365	20250114	151900	99211970	5460	5440	5460	5440	2
366	20250114	151800	99201070	5440	5440	5440	5440	0
367	20250114	151700	99201070	5440	5440	5440	5440	0
368	20250114	151600	99201070	5440	5440	5440	5440	0
369	20250114	151500	99201070	5440	5440	5440	5440	250
370	20250114	151400	97841070	5440	5440	5440	5440	0
371	20250114	151300	97841070	5440	5440	5440	5440	33
372	20250114	151200	97661550	5440	5440	5440	5440	195
373	20250114	151100	96600750	5450	5450	5450	5450	702
374	20250114	151000	92774850	5460	5460	5460	5460	0
375	20250114	150900	92774850	5460	5460	5460	5460	439
376	20250114	150800	90377910	5460	5460	5460	5460	1
377	20250114	150700	90372450	5470	5450	5470	5450	448
378	20250114	150600	87929750	5470	5470	5470	5470	0
379	20250114	150500	87929750	5470	5470	5470	5470	0
380	20250114	150400	87929750	5470	5470	5470	5470	0
381	20250114	150300	87929750	5470	5470	5470	5470	0
382	20250114	150200	87929750	5470	5470	5470	5470	2
383	20250114	150100	87918810	5470	5470	5470	5470	0
384	20250114	150000	87918810	5470	5470	5470	5470	0
385	20250114	145900	87918810	5470	5470	5470	5470	0
386	20250114	145800	87918810	5470	5470	5470	5470	0
387	20250114	145700	87918810	5470	5470	5470	5470	1
388	20250114	145600	87913340	5450	5450	5450	5450	0
389	20250114	145500	87913340	5450	5450	5450	5450	0
390	20250114	145400	87913340	5450	5450	5450	5450	233
391	20250114	145300	86643490	5450	5450	5450	5450	0
392	20250114	145200	86643490	5450	5450	5450	5450	100
393	20250114	145100	86098490	5460	5460	5460	5460	0
394	20250114	145000	86098490	5460	5460	5460	5460	0
395	20250114	144900	86098490	5460	5460	5460	5460	10
396	20250114	144800	86043890	5460	5460	5460	5460	78
397	20250114	144700	85618010	5460	5460	5460	5460	0
398	20250114	144600	85618010	5460	5460	5460	5460	0
399	20250114	144500	85618010	5460	5460	5460	5460	0
400	20250114	144400	85618010	5460	5460	5460	5460	0
401	20250114	144300	85618010	5460	5460	5460	5460	1
402	20250114	144200	85612550	5450	5450	5450	5450	1
403	20250114	144100	85607100	5450	5450	5450	5450	40
404	20250114	144000	85389100	5470	5470	5470	5470	0
405	20250114	143900	85389100	5470	5470	5470	5470	1
406	20250114	143800	85383630	5460	5460	5460	5460	0
407	20250114	143700	85383630	5460	5460	5460	5460	200
408	20250114	143600	84291630	5460	5460	5460	5460	0
409	20250114	143500	84291630	5460	5460	5460	5460	0
410	20250114	143400	84291630	5460	5460	5460	5460	0
411	20250114	143300	84291630	5460	5460	5460	5460	10
412	20250114	143200	84237030	5460	5460	5460	5460	0
413	20250114	143100	84237030	5460	5460	5460	5460	0
414	20250114	143000	84237030	5460	5460	5460	5460	0
415	20250114	142900	84237030	5460	5460	5460	5460	0
416	20250114	142800	84237030	5460	5460	5460	5460	0
417	20250114	142700	84237030	5460	5460	5460	5460	10
418	20250114	142600	84182430	5460	5460	5460	5460	2
419	20250114	142500	84171510	5460	5460	5460	5460	0
420	20250114	142400	84171510	5460	5460	5460	5460	0
421	20250114	142300	84171510	5460	5460	5460	5460	0
422	20250114	142200	84171510	5460	5460	5460	5460	0
423	20250114	142100	84171510	5460	5460	5460	5460	0
424	20250114	142000	84171510	5460	5460	5460	5460	1
425	20250114	141900	84166050	5450	5450	5450	5450	1
426	20250114	141800	84160600	5450	5460	5460	5450	3
427	20250114	141700	84144240	5440	5440	5440	5440	0
428	20250114	141600	84144240	5440	5440	5440	5440	0
429	20250114	141500	84144240	5440	5440	5440	5440	0
430	20250114	141400	84144240	5440	5440	5440	5440	0
431	20250114	141300	84144240	5440	5440	5440	5440	0
432	20250114	141200	84144240	5440	5440	5440	5440	0
433	20250114	141100	84144240	5440	5440	5440	5440	0
434	20250114	141000	84144240	5440	5440	5440	5440	0
435	20250114	140900	84144240	5440	5440	5440	5440	0
436	20250114	140800	84144240	5440	5440	5440	5440	0
437	20250114	140700	84144240	5440	5450	5450	5440	440
438	20250114	140600	81749640	5440	5440	5440	5440	0
439	20250114	140500	81749640	5440	5440	5440	5440	0
440	20250114	140400	81749640	5440	5440	5440	5440	0
441	20250114	140300	81749640	5440	5440	5440	5440	0
442	20250114	140200	81749640	5440	5440	5440	5440	0
443	20250114	140100	81749640	5440	5440	5440	5440	0
444	20250114	140000	81749640	5440	5440	5440	5440	0
445	20250114	135900	81749640	5440	5440	5440	5440	0
446	20250114	135800	81749640	5440	5440	5440	5440	0
447	20250114	135700	81749640	5440	5440	5440	5440	0
448	20250114	135600	81749640	5440	5440	5440	5440	0
449	20250114	135500	81749640	5440	5440	5440	5440	0
450	20250114	135400	81749640	5440	5440	5440	5440	0
451	20250114	135300	81749640	5440	5440	5440	5440	0
452	20250114	135200	81749640	5440	5440	5440	5440	0
453	20250114	135100	81749640	5440	5440	5440	5440	0
454	20250114	135000	81749640	5440	5440	5440	5440	0
455	20250114	134900	81749640	5440	5440	5440	5440	0
456	20250114	134800	81749640	5440	5450	5450	5440	2000
457	20250114	134700	70863150	5470	5470	5470	5470	0
458	20250114	134600	70863150	5470	5470	5470	5470	0
459	20250114	134500	70863150	5470	5460	5470	5460	51
460	20250114	134400	70584650	5470	5470	5470	5470	0
461	20250114	134300	70584650	5470	5460	5470	5460	82
462	20250114	134200	70136210	5470	5470	5470	5470	0
463	20250114	134100	70136210	5470	5470	5470	5470	0
464	20250114	134000	70136210	5470	5470	5470	5470	0
465	20250114	133900	70136210	5470	5470	5470	5470	0
466	20250114	133800	70136210	5470	5470	5470	5470	0
467	20250114	133700	70136210	5470	5470	5470	5470	0
468	20250114	133600	70136210	5470	5470	5470	5470	0
469	20250114	133500	70136210	5470	5470	5470	5470	0
470	20250114	133400	70136210	5470	5470	5470	5470	0
471	20250114	133300	70136210	5470	5470	5470	5470	0
472	20250114	133200	70136210	5470	5470	5470	5470	0
473	20250114	133100	70136210	5470	5470	5470	5470	0
474	20250114	133000	70136210	5470	5470	5470	5470	0
475	20250114	132900	70136210	5470	5470	5470	5470	0
476	20250114	132800	70136210	5470	5470	5470	5470	0
477	20250114	132700	70136210	5470	5470	5470	5470	66
478	20250114	132600	69775190	5470	5470	5470	5470	0
479	20250114	132500	69775190	5470	5470	5470	5470	0
480	20250114	132400	69775190	5470	5470	5470	5470	0
481	20250114	132300	69775190	5470	5470	5470	5470	0
482	20250114	132200	69775190	5470	5470	5470	5470	0
483	20250114	132100	69775190	5470	5470	5470	5470	0
484	20250114	132000	69775190	5470	5470	5470	5470	0
485	20250114	131900	69775190	5470	5470	5470	5470	0
486	20250114	131800	69775190	5470	5470	5470	5470	0
487	20250114	131700	69775190	5470	5470	5470	5470	0
488	20250114	131600	69775190	5470	5470	5470	5470	0
489	20250114	131500	69775190	5470	5470	5470	5470	0
490	20250114	131400	69775190	5470	5470	5470	5470	0
491	20250114	131300	69775190	5470	5470	5470	5470	10
492	20250114	131200	69720490	5470	5470	5470	5470	0
493	20250114	131100	69720490	5470	5470	5470	5470	0
494	20250114	131000	69720490	5470	5470	5470	5470	0
495	20250114	130900	69720490	5470	5470	5470	5470	0
496	20250114	130800	69720490	5470	5460	5470	5460	489
497	20250114	130700	67050150	5460	5460	5460	5460	0
498	20250114	130600	67050150	5460	5460	5460	5460	0
499	20250114	130500	67050150	5460	5460	5460	5460	0
500	20250114	130400	67050150	5460	5460	5460	5460	0
501	20250114	130300	67050150	5460	5460	5460	5460	0
502	20250114	130200	67050150	5460	5460	5460	5460	26
503	20250114	130100	66908190	5440	5440	5440	5440	0
504	20250114	130000	66908190	5440	5440	5440	5440	500
505	20250114	125900	64188190	5450	5450	5450	5450	369
506	20250114	125800	62177140	5450	5450	5450	5450	0
507	20250114	125700	62177140	5450	5450	5450	5450	0
508	20250114	125600	62177140	5450	5450	5450	5450	0
509	20250114	125500	62177140	5450	5450	5450	5450	0
510	20250114	125400	62177140	5450	5450	5450	5450	0
511	20250114	125300	62177140	5450	5450	5450	5450	1
512	20250114	125200	62171690	5450	5450	5450	5450	148
513	20250114	125100	61365090	5440	5440	5440	5440	0
514	20250114	125000	61365090	5440	5440	5440	5440	0
515	20250114	124900	61365090	5440	5440	5440	5440	0
516	20250114	124800	61365090	5440	5440	5440	5440	0
517	20250114	124700	61365090	5440	5440	5440	5440	50
518	20250114	124600	61093090	5440	5440	5440	5440	20
519	20250114	124500	60984290	5440	5440	5440	5440	0
520	20250114	124400	60984290	5440	5440	5440	5440	0
521	20250114	124300	60984290	5440	5440	5440	5440	418
522	20250114	124200	58710370	5430	5430	5430	5430	0
523	20250114	124100	58710370	5430	5430	5430	5430	2
524	20250114	124000	58699510	5430	5430	5430	5430	0
525	20250114	123900	58699510	5430	5430	5430	5430	0
526	20250114	123800	58699510	5430	5430	5430	5430	290
527	20250114	123700	57124810	5420	5420	5420	5420	0
528	20250114	123600	57124810	5420	5420	5420	5420	0
529	20250114	123500	57124810	5420	5420	5420	5420	0
530	20250114	123400	57124810	5420	5420	5420	5420	0
531	20250114	123300	57124810	5420	5420	5420	5420	0
532	20250114	123200	57124810	5420	5420	5420	5420	0
533	20250114	123100	57124810	5420	5420	5420	5420	3
534	20250114	123000	57108550	5440	5440	5440	5440	0
535	20250114	122900	57108550	5440	5440	5440	5440	0
536	20250114	122800	57108550	5440	5440	5440	5440	5
537	20250114	122700	57081350	5430	5430	5430	5430	1
538	20250114	122600	57075920	5420	5420	5420	5420	0
539	20250114	122500	57075920	5420	5420	5420	5420	0
540	20250114	122400	57075920	5420	5420	5420	5420	0
541	20250114	122300	57075920	5420	5420	5420	5420	0
542	20250114	122200	57075920	5420	5420	5420	5420	0
543	20250114	122100	57075920	5420	5420	5420	5420	0
544	20250114	122000	57075920	5420	5420	5420	5420	0
545	20250114	121900	57075920	5420	5420	5420	5420	0
546	20250114	121800	57075920	5420	5420	5420	5420	0
547	20250114	121700	57075920	5420	5420	5420	5420	1
548	20250114	121600	57070500	5420	5420	5420	5420	0
549	20250114	121500	57070500	5420	5420	5420	5420	0
550	20250114	121400	57070500	5420	5420	5420	5420	0
551	20250114	121300	57070500	5420	5420	5420	5420	0
552	20250114	121200	57070500	5420	5420	5420	5420	0
553	20250114	121100	57070500	5420	5420	5420	5420	0
554	20250114	121000	57070500	5420	5420	5420	5420	0
555	20250114	120900	57070500	5420	5420	5420	5420	0
556	20250114	120800	57070500	5420	5420	5420	5420	0
557	20250114	120700	57070500	5420	5420	5420	5420	0
558	20250114	120600	57070500	5420	5420	5420	5420	0
559	20250114	120500	57070500	5420	5420	5420	5420	1
560	20250114	120400	57065080	5420	5420	5420	5420	0
561	20250114	120300	57065080	5420	5420	5420	5420	0
562	20250114	120200	57065080	5420	5420	5420	5420	0
563	20250114	120100	57065080	5420	5420	5420	5420	0
564	20250114	120000	57065080	5420	5420	5420	5420	0
565	20250114	115900	57065080	5420	5420	5420	5420	0
566	20250114	115800	57065080	5420	5420	5420	5420	0
567	20250114	115700	57065080	5420	5420	5420	5420	0
568	20250114	115600	57065080	5420	5420	5420	5420	0
569	20250114	115500	57065080	5420	5420	5420	5420	0
570	20250114	115400	57065080	5420	5420	5420	5420	0
571	20250114	115300	57065080	5420	5420	5420	5420	0
572	20250114	115200	57065080	5420	5420	5420	5420	0
573	20250114	115100	57065080	5420	5420	5420	5420	1
574	20250114	115000	57059660	5430	5420	5430	5400	445
575	20250114	114900	54654200	5420	5420	5420	5420	0
576	20250114	114800	54654200	5420	5420	5420	5420	0
577	20250114	114700	54654200	5420	5420	5420	5420	0
578	20250114	114600	54654200	5420	5420	5420	5420	0
579	20250114	114500	54654200	5420	5420	5420	5420	0
580	20250114	114400	54654200	5420	5420	5420	5420	0
581	20250114	114300	54654200	5420	5420	5420	5420	68
582	20250114	114200	54285640	5420	5420	5420	5420	0
583	20250114	114100	54285640	5420	5420	5420	5420	0
584	20250114	114000	54285640	5420	5420	5420	5420	0
585	20250114	113900	54285640	5420	5420	5420	5420	0
586	20250114	113800	54285640	5420	5420	5420	5420	0
587	20250114	113700	54285640	5420	5420	5420	5420	0
588	20250114	113600	54285640	5420	5420	5420	5420	0
589	20250114	113500	54285640	5420	5420	5420	5420	0
590	20250114	113400	54285640	5420	5420	5420	5420	0
591	20250114	113300	54285640	5420	5420	5420	5420	0
592	20250114	113200	54285640	5420	5420	5420	5420	0
593	20250114	113100	54285640	5420	5420	5420	5420	0
594	20250114	113000	54285640	5420	5420	5420	5420	0
595	20250114	112900	54285640	5420	5420	5420	5420	0
596	20250114	112800	54285640	5420	5420	5420	5420	0
597	20250114	112700	54285640	5420	5420	5420	5420	0
598	20250114	112600	54285640	5420	5420	5420	5420	0
599	20250114	112500	54285640	5420	5420	5420	5420	0
600	20250114	112400	54285640	5420	5420	5420	5420	0
601	20250114	112300	54285640	5420	5420	5420	5420	2
602	20250114	112200	54274800	5410	5410	5410	5410	0
603	20250114	112100	54274800	5410	5410	5410	5410	0
604	20250114	112000	54274800	5410	5410	5410	5410	0
605	20250114	111900	54274800	5410	5410	5410	5410	0
606	20250114	111800	54274800	5410	5410	5410	5410	9
607	20250114	111700	54226110	5430	5430	5430	5430	0
608	20250114	111600	54226110	5430	5430	5430	5430	0
609	20250114	111500	54226110	5430	5430	5430	5430	0
610	20250114	111400	54226110	5430	5430	5430	5430	0
611	20250114	111300	54226110	5430	5440	5440	5430	254
612	20250114	111200	52845350	5440	5440	5440	5440	4
613	20250114	111100	52823590	5440	5440	5440	5440	0
614	20250114	111000	52823590	5440	5440	5440	5440	1
615	20250114	110900	52818150	5440	5440	5440	5440	4
616	20250114	110800	52796390	5440	5440	5440	5440	2
617	20250114	110700	52785510	5410	5420	5420	5400	209
618	20250114	110600	51655790	5420	5420	5420	5420	0
619	20250114	110500	51655790	5420	5430	5430	5420	23
620	20250114	110400	51531120	5430	5430	5430	5430	1
621	20250114	110300	51525690	5420	5420	5420	5420	50
622	20250114	110200	51254690	5420	5420	5420	5420	0
623	20250114	110100	51254690	5420	5420	5420	5420	0
624	20250114	110000	51254690	5420	5420	5420	5420	0
625	20250114	105900	51254690	5420	5420	5420	5420	1
626	20250114	105800	51249270	5410	5410	5410	5410	100
627	20250114	105700	50708270	5410	5410	5410	5410	0
628	20250114	105600	50708270	5410	5410	5410	5410	0
629	20250114	105500	50708270	5410	5410	5410	5410	263
630	20250114	105400	49285440	5410	5420	5420	5410	501
631	20250114	105300	46574280	5440	5440	5440	5440	0
632	20250114	105200	46574280	5440	5440	5440	5440	3
633	20250114	105100	46557960	5420	5420	5420	5420	0
634	20250114	105000	46557960	5420	5420	5420	5420	0
635	20250114	104900	46557960	5420	5420	5420	5420	110
636	20250114	104800	45961760	5420	5420	5420	5420	80
637	20250114	104700	45528160	5410	5410	5410	5410	0
638	20250114	104600	45528160	5410	5410	5410	5410	0
639	20250114	104500	45528160	5410	5420	5420	5410	324
640	20250114	104400	43773320	5420	5440	5440	5420	241
641	20250114	104300	42464270	5440	5440	5440	5440	1
642	20250114	104200	42458830	5450	5450	5450	5450	0
643	20250114	104100	42458830	5450	5450	5450	5450	10
644	20250114	104000	42404330	5450	5450	5450	5450	4
645	20250114	103900	42382530	5430	5430	5430	5430	0
646	20250114	103800	42382530	5430	5430	5430	5430	0
647	20250114	103700	42382530	5430	5430	5430	5430	0
648	20250114	103600	42382530	5430	5430	5430	5430	10
649	20250114	103500	42328230	5460	5460	5460	5460	0
650	20250114	103400	42328230	5460	5460	5460	5460	0
651	20250114	103300	42328230	5460	5460	5460	5460	0
652	20250114	103200	42328230	5460	5460	5460	5460	0
653	20250114	103100	42328230	5460	5450	5460	5440	24
654	20250114	103000	42197380	5450	5430	5450	5410	409
655	20250114	102900	39981880	5430	5430	5430	5430	0
656	20250114	102800	39981880	5430	5430	5430	5430	0
657	20250114	102700	39981880	5430	5430	5430	5430	2
658	20250114	102600	39971020	5430	5430	5430	5430	0
659	20250114	102500	39971020	5430	5430	5430	5430	987
660	20250114	102400	34611610	5430	5430	5430	5430	0
661	20250114	102300	34611610	5430	5440	5440	5430	205
662	20250114	102200	33496850	5440	5450	5450	5440	21
663	20250114	102100	33382510	5450	5450	5450	5450	11
664	20250114	102000	33322560	5450	5450	5450	5450	14
665	20250114	101900	33246260	5470	5450	5470	5450	16
666	20250114	101800	33158790	5440	5440	5440	5440	0
667	20250114	101700	33158790	5440	5430	5440	5430	31
668	20250114	101600	32990160	5430	5430	5430	5430	35
669	20250114	101500	32800110	5430	5440	5440	5430	101
670	20250114	101400	32250820	5430	5430	5430	5430	12
671	20250114	101300	32185660	5430	5440	5440	5430	253
672	20250114	101200	30809910	5440	5440	5440	5440	142
673	20250114	101100	30037430	5450	5450	5450	5450	2
674	20250114	101000	30026530	5450	5450	5450	5450	298
675	20250114	100900	28402430	5450	5450	5450	5450	0
676	20250114	100800	28402430	5450	5450	5450	5450	500
677	20250114	100700	25677430	5470	5470	5470	5470	1
678	20250114	100600	25671960	5470	5470	5470	5470	1
679	20250114	100500	25666490	5470	5470	5470	5470	1
680	20250114	100400	25661020	5450	5450	5450	5450	981
681	20250114	100300	20314570	5450	5450	5450	5450	0
682	20250114	100200	20314570	5450	5450	5450	5450	0
683	20250114	100100	20314570	5450	5450	5450	5450	0
684	20250114	100000	20314570	5450	5450	5450	5450	0
685	20250114	095900	20314570	5450	5460	5460	5450	341
686	20250114	095800	18456070	5470	5470	5470	5470	0
687	20250114	095700	18456070	5470	5470	5470	5470	0
688	20250114	095600	18456070	5470	5470	5470	5470	0
689	20250114	095500	18456070	5470	5470	5470	5470	0
690	20250114	095400	18456070	5470	5470	5470	5470	0
691	20250114	095300	18456070	5470	5470	5470	5470	0
692	20250114	095200	18456070	5470	5470	5470	5470	99
693	20250114	095100	17914540	5470	5470	5470	5470	101
694	20250114	095000	17362070	5470	5470	5470	5470	154
695	20250114	094900	16519690	5500	5500	5500	5500	0
696	20250114	094800	16519690	5500	5500	5500	5500	0
697	20250114	094700	16519690	5500	5500	5500	5500	0
698	20250114	094600	16519690	5500	5500	5500	5500	0
699	20250114	094500	16519690	5500	5500	5500	5500	0
700	20250114	094400	16519690	5500	5480	5500	5480	3
701	20250114	094300	16503210	5480	5490	5490	5480	2
702	20250114	094200	16492240	5500	5490	5500	5490	23
703	20250114	094100	16365760	5510	5510	5510	5510	0
704	20250114	094000	16365760	5510	5510	5510	5510	0
705	20250114	093900	16365760	5510	5510	5510	5510	0
706	20250114	093800	16365760	5510	5510	5510	5510	0
707	20250114	093700	16365760	5510	5510	5510	5510	0
708	20250114	093600	16365760	5510	5510	5510	5510	0
709	20250114	093500	16365760	5510	5510	5510	5510	0
710	20250114	093400	16365760	5510	5500	5510	5500	38
711	20250114	093300	16156410	5470	5470	5470	5470	0
712	20250114	093200	16156410	5470	5470	5470	5470	0
713	20250114	093100	16156410	5470	5470	5470	5470	0
714	20250114	093000	16156410	5470	5480	5510	5470	62
715	20250114	092900	15816650	5470	5470	5470	5470	5
716	20250114	092800	15789300	5470	5470	5470	5470	0
717	20250114	092700	15789300	5470	5470	5470	5470	0
718	20250114	092600	15789300	5470	5470	5470	5470	126
719	20250114	092500	15100080	5470	5470	5470	5470	0
720	20250114	092400	15100080	5470	5470	5470	5470	527
721	20250114	092300	12217390	5460	5460	5460	5460	1
722	20250114	092200	12211930	5460	5460	5460	5460	0
723	20250114	092100	12211930	5460	5460	5460	5460	0
724	20250114	092000	12211930	5460	5460	5460	5460	1
725	20250114	091900	12206470	5460	5460	5460	5460	0
726	20250114	091800	12206470	5460	5460	5460	5460	5
727	20250114	091700	12179170	5460	5460	5460	5460	3
728	20250114	091600	12162790	5460	5460	5460	5460	2
729	20250114	091500	12151870	5460	5460	5460	5460	1
730	20250114	091400	12146410	5450	5460	5460	5450	500
731	20250114	091300	9419220	5450	5480	5480	5450	500
732	20250114	091200	6691050	5500	5500	5500	5500	0
733	20250114	091100	6691050	5500	5500	5500	5500	3
734	20250114	091000	6674550	5560	5560	5560	5560	0
735	20250114	090900	6674550	5560	5560	5560	5560	0
736	20250114	090800	6674550	5560	5560	5560	5560	0
737	20250114	090700	6674550	5560	5560	5560	5560	0
738	20250114	090600	6674550	5560	5560	5560	5560	0
739	20250114	090500	6674550	5560	5560	5560	5560	2
740	20250114	090400	6663430	5560	5560	5560	5560	2
741	20250114	090300	6652310	5590	5440	5590	5440	41
742	20250114	090200	6429120	5430	5430	5430	5430	0
743	20250114	090100	6429120	5430	5430	5430	5430	0
744	20250114	090000	6429120	5430	5430	5430	5430	1184