KissMeData/355150/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212400	186721030	5380	5380	5380	5380	858
3	20250106	212300	186721030	5380	5380	5380	5380	0
4	20250106	212200	186721030	5380	5380	5380	5380	0
5	20250106	212100	186721030	5380	5380	5380	5380	0
6	20250106	212000	186721030	5380	5380	5380	5380	0
7	20250106	211900	186721030	5380	5380	5380	5380	0
8	20250106	211800	186721030	5380	5380	5380	5380	0
9	20250106	211700	186721030	5380	5380	5380	5380	0
10	20250106	211600	186721030	5380	5380	5380	5380	0
11	20250106	211500	186721030	5380	5380	5380	5380	0
12	20250106	211400	186721030	5380	5380	5380	5380	0
13	20250106	211300	186721030	5380	5380	5380	5380	0
14	20250106	211200	186721030	5380	5380	5380	5380	0
15	20250106	211100	186721030	5380	5380	5380	5380	0
16	20250106	211000	186721030	5380	5380	5380	5380	0
17	20250106	210900	186721030	5380	5380	5380	5380	0
18	20250106	210800	186721030	5380	5380	5380	5380	0
19	20250106	210700	186721030	5380	5380	5380	5380	0
20	20250106	210600	186721030	5380	5380	5380	5380	0
21	20250106	210500	186721030	5380	5380	5380	5380	0
22	20250106	210400	186721030	5380	5380	5380	5380	0
23	20250106	210300	186721030	5380	5380	5380	5380	0
24	20250106	210200	186721030	5380	5380	5380	5380	0
25	20250106	210100	186721030	5380	5380	5380	5380	0
26	20250106	210000	186721030	5380	5380	5380	5380	0
27	20250106	205900	186721030	5380	5380	5380	5380	0
28	20250106	205800	186721030	5380	5380	5380	5380	0
29	20250106	205700	186721030	5380	5380	5380	5380	0
30	20250106	205600	186721030	5380	5380	5380	5380	0
31	20250106	205500	186721030	5380	5380	5380	5380	0
32	20250106	205400	186721030	5380	5380	5380	5380	858
33	20250106	205300	186721030	5380	5380	5380	5380	0
34	20250106	205200	186721030	5380	5380	5380	5380	0
35	20250106	205100	186721030	5380	5380	5380	5380	0
36	20250106	205000	186721030	5380	5380	5380	5380	0
37	20250106	204900	186721030	5380	5380	5380	5380	0
38	20250106	204800	186721030	5380	5380	5380	5380	0
39	20250106	204700	186721030	5380	5380	5380	5380	0
40	20250106	204600	186721030	5380	5380	5380	5380	0
41	20250106	204500	186721030	5380	5380	5380	5380	0
42	20250106	204400	186721030	5380	5380	5380	5380	0
43	20250106	204300	186721030	5380	5380	5380	5380	0
44	20250106	204200	186721030	5380	5380	5380	5380	0
45	20250106	204100	186721030	5380	5380	5380	5380	0
46	20250106	204000	186721030	5380	5380	5380	5380	0
47	20250106	203900	186721030	5380	5380	5380	5380	0
48	20250106	203800	186721030	5380	5380	5380	5380	0
49	20250106	203700	186721030	5380	5380	5380	5380	0
50	20250106	203600	186721030	5380	5380	5380	5380	0
51	20250106	203500	186721030	5380	5380	5380	5380	0
52	20250106	203400	186721030	5380	5380	5380	5380	0
53	20250106	203300	186721030	5380	5380	5380	5380	0
54	20250106	203200	186721030	5380	5380	5380	5380	0
55	20250106	203100	186721030	5380	5380	5380	5380	0
56	20250106	203000	186721030	5380	5380	5380	5380	0
57	20250106	202900	186721030	5380	5380	5380	5380	0
58	20250106	202800	186721030	5380	5380	5380	5380	0
59	20250106	202700	186721030	5380	5380	5380	5380	0
60	20250106	202600	186721030	5380	5380	5380	5380	0
61	20250106	202500	186721030	5380	5380	5380	5380	0
62	20250106	202400	186721030	5380	5380	5380	5380	858
63	20250106	202300	186721030	5380	5380	5380	5380	0
64	20250106	202200	186721030	5380	5380	5380	5380	0
65	20250106	202100	186721030	5380	5380	5380	5380	0
66	20250106	202000	186721030	5380	5380	5380	5380	0
67	20250106	201900	186721030	5380	5380	5380	5380	0
68	20250106	201800	186721030	5380	5380	5380	5380	0
69	20250106	201700	186721030	5380	5380	5380	5380	0
70	20250106	201600	186721030	5380	5380	5380	5380	0
71	20250106	201500	186721030	5380	5380	5380	5380	0
72	20250106	201400	186721030	5380	5380	5380	5380	0
73	20250106	201300	186721030	5380	5380	5380	5380	0
74	20250106	201200	186721030	5380	5380	5380	5380	0
75	20250106	201100	186721030	5380	5380	5380	5380	0
76	20250106	201000	186721030	5380	5380	5380	5380	0
77	20250106	200900	186721030	5380	5380	5380	5380	0
78	20250106	200800	186721030	5380	5380	5380	5380	0
79	20250106	200700	186721030	5380	5380	5380	5380	0
80	20250106	200600	186721030	5380	5380	5380	5380	0
81	20250106	200500	186721030	5380	5380	5380	5380	0
82	20250106	200400	186721030	5380	5380	5380	5380	0
83	20250106	200300	186721030	5380	5380	5380	5380	0
84	20250106	200200	186721030	5380	5380	5380	5380	0
85	20250106	200100	186721030	5380	5380	5380	5380	0
86	20250106	200000	186721030	5380	5380	5380	5380	0
87	20250106	195900	186721030	5380	5380	5380	5380	0
88	20250106	195800	186721030	5380	5380	5380	5380	0
89	20250106	195700	186721030	5380	5380	5380	5380	0
90	20250106	195600	186721030	5380	5380	5380	5380	0
91	20250106	195500	186721030	5380	5380	5380	5380	0
92	20250106	195400	186721030	5380	5380	5380	5380	858
93	20250106	195300	186721030	5380	5380	5380	5380	0
94	20250106	195200	186721030	5380	5380	5380	5380	0
95	20250106	195100	186721030	5380	5380	5380	5380	0
96	20250106	195000	186721030	5380	5380	5380	5380	0
97	20250106	194900	186721030	5380	5380	5380	5380	0
98	20250106	194800	186721030	5380	5380	5380	5380	0
99	20250106	194700	186721030	5380	5380	5380	5380	0
100	20250106	194600	186721030	5380	5380	5380	5380	0
101	20250106	194500	186721030	5380	5380	5380	5380	0
102	20250106	194400	186721030	5380	5380	5380	5380	0
103	20250106	194300	186721030	5380	5380	5380	5380	0
104	20250106	194200	186721030	5380	5380	5380	5380	0
105	20250106	194100	186721030	5380	5380	5380	5380	0
106	20250106	194000	186721030	5380	5380	5380	5380	0
107	20250106	193900	186721030	5380	5380	5380	5380	0
108	20250106	193800	186721030	5380	5380	5380	5380	0
109	20250106	193700	186721030	5380	5380	5380	5380	0
110	20250106	193600	186721030	5380	5380	5380	5380	0
111	20250106	193500	186721030	5380	5380	5380	5380	0
112	20250106	193400	186721030	5380	5380	5380	5380	0
113	20250106	193300	186721030	5380	5380	5380	5380	0
114	20250106	193200	186721030	5380	5380	5380	5380	0
115	20250106	193100	186721030	5380	5380	5380	5380	0
116	20250106	193000	186721030	5380	5380	5380	5380	0
117	20250106	192900	186721030	5380	5380	5380	5380	0
118	20250106	192800	186721030	5380	5380	5380	5380	0
119	20250106	192700	186721030	5380	5380	5380	5380	0
120	20250106	192600	186721030	5380	5380	5380	5380	0
121	20250106	192500	186721030	5380	5380	5380	5380	0
122	20250106	192400	186721030	5380	5380	5380	5380	858
123	20250106	192300	186721030	5380	5380	5380	5380	0
124	20250106	192200	186721030	5380	5380	5380	5380	0
125	20250106	192100	186721030	5380	5380	5380	5380	0
126	20250106	192000	186721030	5380	5380	5380	5380	0
127	20250106	191900	186721030	5380	5380	5380	5380	0
128	20250106	191800	186721030	5380	5380	5380	5380	0
129	20250106	191700	186721030	5380	5380	5380	5380	0
130	20250106	191600	186721030	5380	5380	5380	5380	0
131	20250106	191500	186721030	5380	5380	5380	5380	0
132	20250106	191400	186721030	5380	5380	5380	5380	0
133	20250106	191300	186721030	5380	5380	5380	5380	0
134	20250106	191200	186721030	5380	5380	5380	5380	0
135	20250106	191100	186721030	5380	5380	5380	5380	0
136	20250106	191000	186721030	5380	5380	5380	5380	0
137	20250106	190900	186721030	5380	5380	5380	5380	0
138	20250106	190800	186721030	5380	5380	5380	5380	0
139	20250106	190700	186721030	5380	5380	5380	5380	0
140	20250106	190600	186721030	5380	5380	5380	5380	0
141	20250106	190500	186721030	5380	5380	5380	5380	0
142	20250106	190400	186721030	5380	5380	5380	5380	0
143	20250106	190300	186721030	5380	5380	5380	5380	0
144	20250106	190200	186721030	5380	5380	5380	5380	0
145	20250106	190100	186721030	5380	5380	5380	5380	0
146	20250106	190000	186721030	5380	5380	5380	5380	0
147	20250106	185900	186721030	5380	5380	5380	5380	0
148	20250106	185800	186721030	5380	5380	5380	5380	0
149	20250106	185700	186721030	5380	5380	5380	5380	0
150	20250106	185600	186721030	5380	5380	5380	5380	0
151	20250106	185500	186721030	5380	5380	5380	5380	0
152	20250106	185400	186721030	5380	5380	5380	5380	858
153	20250106	185300	186721030	5380	5380	5380	5380	0
154	20250106	185200	186721030	5380	5380	5380	5380	0
155	20250106	185100	186721030	5380	5380	5380	5380	0
156	20250106	185000	186721030	5380	5380	5380	5380	0
157	20250106	184900	186721030	5380	5380	5380	5380	0
158	20250106	184800	186721030	5380	5380	5380	5380	0
159	20250106	184700	186721030	5380	5380	5380	5380	0
160	20250106	184600	186721030	5380	5380	5380	5380	0
161	20250106	184500	186721030	5380	5380	5380	5380	0
162	20250106	184400	186721030	5380	5380	5380	5380	0
163	20250106	184300	186721030	5380	5380	5380	5380	0
164	20250106	184200	186721030	5380	5380	5380	5380	0
165	20250106	184100	186721030	5380	5380	5380	5380	0
166	20250106	184000	186721030	5380	5380	5380	5380	0
167	20250106	183900	186721030	5380	5380	5380	5380	0
168	20250106	183800	186721030	5380	5380	5380	5380	0
169	20250106	183700	186721030	5380	5380	5380	5380	0
170	20250106	183600	186721030	5380	5380	5380	5380	0
171	20250106	183500	186721030	5380	5380	5380	5380	0
172	20250106	183400	186721030	5380	5380	5380	5380	0
173	20250106	183300	186721030	5380	5380	5380	5380	0
174	20250106	183200	186721030	5380	5380	5380	5380	0
175	20250106	183100	186721030	5380	5380	5380	5380	0
176	20250106	183000	186721030	5380	5380	5380	5380	0
177	20250106	182900	186721030	5380	5380	5380	5380	0
178	20250106	182800	186721030	5380	5380	5380	5380	0
179	20250106	182700	186721030	5380	5380	5380	5380	0
180	20250106	182600	186721030	5380	5380	5380	5380	0
181	20250106	182500	186721030	5380	5380	5380	5380	0
182	20250106	182400	186721030	5380	5380	5380	5380	858
183	20250106	182300	186721030	5380	5380	5380	5380	0
184	20250106	182200	186721030	5380	5380	5380	5380	0
185	20250106	182100	186721030	5380	5380	5380	5380	0
186	20250106	182000	186721030	5380	5380	5380	5380	0
187	20250106	181900	186721030	5380	5380	5380	5380	0
188	20250106	181800	186721030	5380	5380	5380	5380	0
189	20250106	181700	186721030	5380	5380	5380	5380	0
190	20250106	181600	186721030	5380	5380	5380	5380	0
191	20250106	181500	186721030	5380	5380	5380	5380	0
192	20250106	181400	186721030	5380	5380	5380	5380	0
193	20250106	181300	186721030	5380	5380	5380	5380	0
194	20250106	181200	186721030	5380	5380	5380	5380	0
195	20250106	181100	186721030	5380	5380	5380	5380	0
196	20250106	181000	186721030	5380	5380	5380	5380	0
197	20250106	180900	186721030	5380	5380	5380	5380	0
198	20250106	180800	186721030	5380	5380	5380	5380	0
199	20250106	180700	186721030	5380	5380	5380	5380	0
200	20250106	180600	186721030	5380	5380	5380	5380	0
201	20250106	180500	186721030	5380	5380	5380	5380	0
202	20250106	180400	186721030	5380	5380	5380	5380	0
203	20250106	180300	186721030	5380	5380	5380	5380	0
204	20250106	180200	186721030	5380	5380	5380	5380	0
205	20250106	180100	186721030	5380	5380	5380	5380	0
206	20250106	180000	186721030	5380	5380	5380	5380	0
207	20250106	175900	186721030	5380	5380	5380	5380	0
208	20250106	175800	186721030	5380	5380	5380	5380	0
209	20250106	175700	186721030	5380	5380	5380	5380	0
210	20250106	175600	186721030	5380	5380	5380	5380	0
211	20250106	175500	186721030	5380	5380	5380	5380	0
212	20250106	175400	186721030	5380	5380	5380	5380	858
213	20250106	175300	186721030	5380	5380	5380	5380	0
214	20250106	175200	186721030	5380	5380	5380	5380	0
215	20250106	175100	186721030	5380	5380	5380	5380	0
216	20250106	175000	186721030	5380	5380	5380	5380	0
217	20250106	174900	186721030	5380	5380	5380	5380	0
218	20250106	174800	186721030	5380	5380	5380	5380	0
219	20250106	174700	186721030	5380	5380	5380	5380	0
220	20250106	174600	186721030	5380	5380	5380	5380	0
221	20250106	174500	186721030	5380	5380	5380	5380	0
222	20250106	174400	186721030	5380	5380	5380	5380	0
223	20250106	174300	186721030	5380	5380	5380	5380	0
224	20250106	174200	186721030	5380	5380	5380	5380	0
225	20250106	174100	186721030	5380	5380	5380	5380	0
226	20250106	174000	186721030	5380	5380	5380	5380	0
227	20250106	173900	186721030	5380	5380	5380	5380	0
228	20250106	173800	186721030	5380	5380	5380	5380	0
229	20250106	173700	186721030	5380	5380	5380	5380	0
230	20250106	173600	186721030	5380	5380	5380	5380	0
231	20250106	173500	186721030	5380	5380	5380	5380	0
232	20250106	173400	186721030	5380	5380	5380	5380	0
233	20250106	173300	186721030	5380	5380	5380	5380	0
234	20250106	173200	186721030	5380	5380	5380	5380	0
235	20250106	173100	186721030	5380	5380	5380	5380	0
236	20250106	173000	186721030	5380	5380	5380	5380	0
237	20250106	172900	186721030	5380	5380	5380	5380	0
238	20250106	172800	186721030	5380	5380	5380	5380	0
239	20250106	172700	186721030	5380	5380	5380	5380	0
240	20250106	172600	186721030	5380	5380	5380	5380	0
241	20250106	172500	186721030	5380	5380	5380	5380	0
242	20250106	172400	186721030	5380	5380	5380	5380	858
243	20250106	172300	186721030	5380	5380	5380	5380	0
244	20250106	172200	186721030	5380	5380	5380	5380	0
245	20250106	172100	186721030	5380	5380	5380	5380	0
246	20250106	172000	186721030	5380	5380	5380	5380	0
247	20250106	171900	186721030	5380	5380	5380	5380	0
248	20250106	171800	186721030	5380	5380	5380	5380	0
249	20250106	171700	186721030	5380	5380	5380	5380	0
250	20250106	171600	186721030	5380	5380	5380	5380	0
251	20250106	171500	186721030	5380	5380	5380	5380	0
252	20250106	171400	186721030	5380	5380	5380	5380	0
253	20250106	171300	186721030	5380	5380	5380	5380	0
254	20250106	171200	186721030	5380	5380	5380	5380	0
255	20250106	171100	186721030	5380	5380	5380	5380	0
256	20250106	171000	186721030	5380	5380	5380	5380	0
257	20250106	170900	186721030	5380	5380	5380	5380	0
258	20250106	170800	186721030	5380	5380	5380	5380	0
259	20250106	170700	186721030	5380	5380	5380	5380	0
260	20250106	170600	186721030	5380	5380	5380	5380	0
261	20250106	170500	186721030	5380	5380	5380	5380	0
262	20250106	170400	186721030	5380	5380	5380	5380	0
263	20250106	170300	186721030	5380	5380	5380	5380	0
264	20250106	170200	186721030	5380	5380	5380	5380	0
265	20250106	170100	186721030	5380	5380	5380	5380	0
266	20250106	170000	186721030	5380	5380	5380	5380	0
267	20250106	165900	186721030	5380	5380	5380	5380	0
268	20250106	165800	186721030	5380	5380	5380	5380	0
269	20250106	165700	186721030	5380	5380	5380	5380	0
270	20250106	165600	186721030	5380	5380	5380	5380	0
271	20250106	165500	186721030	5380	5380	5380	5380	0
272	20250106	165400	186721030	5380	5380	5380	5380	858
273	20250106	165300	186721030	5380	5380	5380	5380	0
274	20250106	165200	186721030	5380	5380	5380	5380	0
275	20250106	165100	186721030	5380	5380	5380	5380	0
276	20250106	165000	186721030	5380	5380	5380	5380	0
277	20250106	164900	186721030	5380	5380	5380	5380	0
278	20250106	164800	186721030	5380	5380	5380	5380	0
279	20250106	164700	186721030	5380	5380	5380	5380	0
280	20250106	164600	186721030	5380	5380	5380	5380	0
281	20250106	164500	186721030	5380	5380	5380	5380	0
282	20250106	164400	186721030	5380	5380	5380	5380	0
283	20250106	164300	186721030	5380	5380	5380	5380	0
284	20250106	164200	186721030	5380	5380	5380	5380	0
285	20250106	164100	186721030	5380	5380	5380	5380	0
286	20250106	164000	186721030	5380	5380	5380	5380	0
287	20250106	163900	186721030	5380	5380	5380	5380	0
288	20250106	163800	186721030	5380	5380	5380	5380	0
289	20250106	163700	186721030	5380	5380	5380	5380	0
290	20250106	163600	186721030	5380	5380	5380	5380	0
291	20250106	163500	186721030	5380	5380	5380	5380	0
292	20250106	163400	186721030	5380	5380	5380	5380	0
293	20250106	163300	186721030	5380	5380	5380	5380	0
294	20250106	163200	186721030	5380	5380	5380	5380	0
295	20250106	163100	186721030	5380	5380	5380	5380	0
296	20250106	163000	186721030	5380	5380	5380	5380	0
297	20250106	162900	186721030	5380	5380	5380	5380	0
298	20250106	162800	186721030	5380	5380	5380	5380	0
299	20250106	162700	186721030	5380	5380	5380	5380	0
300	20250106	162600	186721030	5380	5380	5380	5380	0
301	20250106	162500	186721030	5380	5380	5380	5380	0
302	20250106	162400	186721030	5380	5380	5380	5380	858
303	20250106	162300	186721030	5380	5380	5380	5380	0
304	20250106	162200	186721030	5380	5380	5380	5380	0
305	20250106	162100	186721030	5380	5380	5380	5380	0
306	20250106	162000	186721030	5380	5380	5380	5380	0
307	20250106	161900	186721030	5380	5380	5380	5380	0
308	20250106	161800	186721030	5380	5380	5380	5380	0
309	20250106	161700	186721030	5380	5380	5380	5380	0
310	20250106	161600	186721030	5380	5380	5380	5380	0
311	20250106	161500	186721030	5380	5380	5380	5380	0
312	20250106	161400	186721030	5380	5380	5380	5380	0
313	20250106	161300	186721030	5380	5380	5380	5380	0
314	20250106	161200	186721030	5380	5380	5380	5380	0
315	20250106	161100	186721030	5380	5380	5380	5380	0
316	20250106	161000	186721030	5380	5380	5380	5380	0
317	20250106	160900	186721030	5380	5380	5380	5380	0
318	20250106	160800	186721030	5380	5380	5380	5380	0
319	20250106	160700	186721030	5380	5380	5380	5380	0
320	20250106	160600	186721030	5380	5380	5380	5380	0
321	20250106	160500	186721030	5380	5380	5380	5380	0
322	20250106	160400	186721030	5380	5380	5380	5380	0
323	20250106	160300	186721030	5380	5380	5380	5380	0
324	20250106	160200	186721030	5380	5380	5380	5380	0
325	20250106	160100	186721030	5380	5380	5380	5380	0
326	20250106	160000	186721030	5380	5380	5380	5380	0
327	20250106	155900	186721030	5380	5380	5380	5380	0
328	20250106	155800	186721030	5380	5380	5380	5380	0
329	20250106	155700	186721030	5380	5380	5380	5380	0
330	20250106	155600	186721030	5380	5380	5380	5380	0
331	20250106	155500	186721030	5380	5380	5380	5380	0
332	20250106	155400	186721030	5380	5380	5380	5380	858
333	20250106	155300	186721030	5380	5380	5380	5380	0
334	20250106	155200	186721030	5380	5380	5380	5380	0
335	20250106	155100	186721030	5380	5380	5380	5380	0
336	20250106	155000	186721030	5380	5380	5380	5380	0
337	20250106	154900	186721030	5380	5380	5380	5380	0
338	20250106	154800	186721030	5380	5380	5380	5380	0
339	20250106	154700	186721030	5380	5380	5380	5380	0
340	20250106	154600	186721030	5380	5380	5380	5380	0
341	20250106	154500	186721030	5380	5380	5380	5380	0
342	20250106	154400	186721030	5380	5380	5380	5380	0
343	20250106	154300	186721030	5380	5380	5380	5380	0
344	20250106	154200	186721030	5380	5380	5380	5380	0
345	20250106	154100	186721030	5380	5380	5380	5380	0
346	20250106	154000	186721030	5380	5380	5380	5380	0
347	20250106	153900	186721030	5380	5380	5380	5380	0
348	20250106	153800	186721030	5380	5380	5380	5380	0
349	20250106	153700	186721030	5380	5380	5380	5380	0
350	20250106	153600	186721030	5380	5380	5380	5380	0
351	20250106	153500	186721030	5380	5380	5380	5380	0
352	20250106	153400	186721030	5380	5380	5380	5380	0
353	20250106	153300	186721030	5380	5380	5380	5380	0
354	20250106	153200	186721030	5380	5380	5380	5380	0
355	20250106	153100	186721030	5380	5380	5380	5380	0
356	20250106	153000	186721030	5380	5380	5380	5380	858
357	20250106	152900	182104990	5390	5390	5390	5390	0
358	20250106	152800	182104990	5390	5390	5390	5390	0
359	20250106	152700	182104990	5390	5390	5390	5390	0
360	20250106	152600	182104990	5390	5390	5390	5390	0
361	20250106	152500	182104990	5390	5390	5390	5390	0
362	20250106	152400	182104990	5390	5390	5390	5390	0
363	20250106	152300	182104990	5390	5390	5390	5390	0
364	20250106	152200	182104990	5390	5390	5390	5390	0
365	20250106	152100	182104990	5390	5390	5390	5390	0
366	20250106	152000	182104990	5390	5390	5390	5390	0
367	20250106	151900	182104990	5390	5380	5390	5380	31
368	20250106	151800	181938170	5400	5390	5400	5380	309
369	20250106	151700	180271640	5380	5380	5380	5380	0
370	20250106	151600	180271640	5380	5380	5380	5380	0
371	20250106	151500	180271640	5380	5380	5380	5380	13
372	20250106	151400	180201700	5380	5380	5380	5380	0
373	20250106	151300	180201700	5380	5380	5380	5380	0
374	20250106	151200	180201700	5380	5400	5400	5380	330
375	20250106	151100	178420240	5400	5400	5400	5400	0
376	20250106	151000	178420240	5400	5400	5400	5400	0
377	20250106	150900	178420240	5400	5400	5400	5400	0
378	20250106	150800	178420240	5400	5400	5400	5400	0
379	20250106	150700	178420240	5400	5400	5400	5400	2
380	20250106	150600	178409440	5380	5380	5380	5380	0
381	20250106	150500	178409440	5380	5380	5380	5380	0
382	20250106	150400	178409440	5380	5380	5380	5380	0
383	20250106	150300	178409440	5380	5380	5380	5380	0
384	20250106	150200	178409440	5380	5380	5380	5380	24
385	20250106	150100	178280320	5430	5430	5430	5430	0
386	20250106	150000	178280320	5430	5430	5430	5430	0
387	20250106	145900	178280320	5430	5430	5430	5430	134
388	20250106	145800	177552700	5390	5390	5390	5390	0
389	20250106	145700	177552700	5390	5390	5390	5390	0
390	20250106	145600	177552700	5390	5390	5390	5390	0
391	20250106	145500	177552700	5390	5390	5390	5390	0
392	20250106	145400	177552700	5390	5390	5390	5390	0
393	20250106	145300	177552700	5390	5390	5390	5390	0
394	20250106	145200	177552700	5390	5390	5390	5390	67
395	20250106	145100	177191570	5390	5390	5390	5390	0
396	20250106	145000	177191570	5390	5390	5390	5390	0
397	20250106	144900	177191570	5390	5390	5430	5390	11
398	20250106	144800	177131920	5390	5430	5430	5390	41
399	20250106	144700	176909330	5440	5440	5440	5440	0
400	20250106	144600	176909330	5440	5440	5440	5440	0
401	20250106	144500	176909330	5440	5400	5440	5400	3529
402	20250106	144400	157788340	5390	5380	5390	5380	102
403	20250106	144300	157238570	5360	5360	5360	5360	0
404	20250106	144200	157238570	5360	5360	5360	5360	0
405	20250106	144100	157238570	5360	5360	5360	5360	0
406	20250106	144000	157238570	5360	5360	5360	5360	100
407	20250106	143900	156702570	5360	5360	5360	5360	0
408	20250106	143800	156702570	5360	5360	5360	5360	0
409	20250106	143700	156702570	5360	5360	5360	5360	0
410	20250106	143600	156702570	5360	5360	5360	5360	0
411	20250106	143500	156702570	5360	5360	5360	5360	100
412	20250106	143400	156166570	5360	5360	5360	5360	0
413	20250106	143300	156166570	5360	5360	5360	5360	200
414	20250106	143200	155094570	5360	5360	5360	5360	0
415	20250106	143100	155094570	5360	5360	5360	5360	0
416	20250106	143000	155094570	5360	5360	5360	5360	0
417	20250106	142900	155094570	5360	5360	5360	5360	0
418	20250106	142800	155094570	5360	5360	5360	5360	0
419	20250106	142700	155094570	5360	5360	5360	5360	500
420	20250106	142600	152414570	5380	5380	5380	5380	8
421	20250106	142500	152371530	5380	5380	5380	5380	0
422	20250106	142400	152371530	5380	5380	5380	5380	0
423	20250106	142300	152371530	5380	5380	5380	5380	0
424	20250106	142200	152371530	5380	5380	5380	5380	0
425	20250106	142100	152371530	5380	5380	5380	5380	0
426	20250106	142000	152371530	5380	5380	5380	5380	0
427	20250106	141900	152371530	5380	5380	5380	5380	0
428	20250106	141800	152371530	5380	5380	5380	5380	0
429	20250106	141700	152371530	5380	5380	5380	5380	0
430	20250106	141600	152371530	5380	5380	5380	5380	0
431	20250106	141500	152371530	5380	5380	5380	5380	0
432	20250106	141400	152371530	5380	5380	5380	5380	0
433	20250106	141300	152371530	5380	5380	5380	5380	0
434	20250106	141200	152371530	5380	5380	5380	5380	2
435	20250106	141100	152360770	5380	5380	5380	5380	0
436	20250106	141000	152360770	5380	5380	5380	5380	79
437	20250106	140900	151935750	5380	5380	5380	5380	0
438	20250106	140800	151935750	5380	5380	5380	5380	75
439	20250106	140700	151532250	5360	5360	5360	5360	0
440	20250106	140600	151532250	5360	5360	5360	5360	0
441	20250106	140500	151532250	5360	5360	5360	5360	0
442	20250106	140400	151532250	5360	5360	5360	5360	560
443	20250106	140300	148530650	5360	5360	5360	5360	0
444	20250106	140200	148530650	5360	5340	5360	5320	2236
445	20250106	140100	136619360	5330	5330	5330	5330	0
446	20250106	140000	136619360	5330	5330	5330	5330	0
447	20250106	135900	136619360	5330	5330	5330	5330	0
448	20250106	135800	136619360	5330	5330	5330	5330	0
449	20250106	135700	136619360	5330	5330	5330	5330	0
450	20250106	135600	136619360	5330	5330	5330	5330	0
451	20250106	135500	136619360	5330	5330	5330	5330	0
452	20250106	135400	136619360	5330	5330	5330	5330	0
453	20250106	135300	136619360	5330	5330	5330	5330	0
454	20250106	135200	136619360	5330	5330	5330	5330	0
455	20250106	135100	136619360	5330	5330	5330	5330	0
456	20250106	135000	136619360	5330	5350	5350	5330	60
457	20250106	134900	136298790	5350	5350	5350	5350	0
458	20250106	134800	136298790	5350	5350	5350	5350	0
459	20250106	134700	136298790	5350	5350	5350	5350	0
460	20250106	134600	136298790	5350	5350	5350	5350	0
461	20250106	134500	136298790	5350	5350	5350	5350	50
462	20250106	134400	136031290	5350	5350	5350	5350	22
463	20250106	134300	135913590	5350	5350	5350	5350	30
464	20250106	134200	135753090	5350	5350	5350	5350	0
465	20250106	134100	135753090	5350	5350	5350	5350	100
466	20250106	134000	135218090	5360	5380	5380	5360	347
467	20250106	133900	133351430	5390	5390	5390	5390	0
468	20250106	133800	133351430	5390	5390	5390	5390	0
469	20250106	133700	133351430	5390	5390	5390	5390	0
470	20250106	133600	133351430	5390	5390	5390	5390	0
471	20250106	133500	133351430	5390	5390	5390	5390	14
472	20250106	133400	133275970	5380	5380	5380	5380	0
473	20250106	133300	133275970	5380	5380	5380	5380	0
474	20250106	133200	133275970	5380	5390	5390	5380	29
475	20250106	133100	133119690	5390	5390	5390	5390	4
476	20250106	133000	133098130	5390	5390	5390	5390	30
477	20250106	132900	132936430	5400	5400	5400	5400	0
478	20250106	132800	132936430	5400	5400	5400	5400	0
479	20250106	132700	132936430	5400	5400	5400	5400	0
480	20250106	132600	132936430	5400	5400	5400	5400	94
481	20250106	132500	132428830	5390	5390	5390	5390	4
482	20250106	132400	132407270	5390	5390	5390	5390	0
483	20250106	132300	132407270	5390	5390	5390	5390	0
484	20250106	132200	132407270	5390	5390	5390	5390	0
485	20250106	132100	132407270	5390	5390	5390	5390	4
486	20250106	132000	132385710	5390	5390	5390	5390	1
487	20250106	131900	132380320	5400	5390	5400	5390	106
488	20250106	131800	131808970	5390	5390	5390	5390	0
489	20250106	131700	131808970	5390	5390	5390	5390	0
490	20250106	131600	131808970	5390	5390	5390	5390	0
491	20250106	131500	131808970	5390	5390	5390	5390	0
492	20250106	131400	131808970	5390	5390	5390	5390	0
493	20250106	131300	131808970	5390	5390	5390	5390	0
494	20250106	131200	131808970	5390	5390	5390	5390	0
495	20250106	131100	131808970	5390	5390	5390	5390	0
496	20250106	131000	131808970	5390	5390	5390	5390	0
497	20250106	130900	131808970	5390	5390	5390	5390	0
498	20250106	130800	131808970	5390	5390	5390	5390	0
499	20250106	130700	131808970	5390	5390	5390	5390	30
500	20250106	130600	131647270	5380	5380	5380	5380	0
501	20250106	130500	131647270	5380	5360	5380	5360	162
502	20250106	130400	130778710	5350	5350	5350	5350	0
503	20250106	130300	130778710	5350	5350	5350	5350	0
504	20250106	130200	130778710	5350	5350	5350	5350	0
505	20250106	130100	130778710	5350	5350	5350	5350	0
506	20250106	130000	130778710	5350	5350	5350	5350	0
507	20250106	125900	130778710	5350	5350	5350	5350	292
508	20250106	125800	129216510	5350	5380	5380	5350	423
509	20250106	125700	126952250	5370	5370	5370	5370	0
510	20250106	125600	126952250	5370	5400	5400	5370	275
511	20250106	125500	125468020	5440	5440	5440	5440	30
512	20250106	125400	125304820	5400	5400	5400	5400	15
513	20250106	125300	125223820	5440	5440	5440	5440	0
514	20250106	125200	125223820	5440	5440	5440	5440	0
515	20250106	125100	125223820	5440	5440	5440	5440	0
516	20250106	125000	125223820	5440	5440	5440	5440	0
517	20250106	124900	125223820	5440	5430	5440	5430	21
518	20250106	124800	125109780	5470	5470	5470	5470	0
519	20250106	124700	125109780	5470	5450	5470	5450	2639
520	20250106	124600	110726030	5470	5480	5480	5470	125
521	20250106	124500	110041910	5470	5470	5470	5470	42
522	20250106	124400	109812170	5450	5450	5450	5450	233
523	20250106	124300	108542320	5450	5450	5450	5450	0
524	20250106	124200	108542320	5450	5450	5450	5450	0
525	20250106	124100	108542320	5450	5450	5450	5450	84
526	20250106	124000	108084520	5460	5460	5460	5460	5
527	20250106	123900	108057220	5460	5460	5460	5460	2
528	20250106	123800	108046300	5460	5450	5460	5450	180
529	20250106	123700	107064770	5450	5450	5450	5450	2
530	20250106	123600	107053870	5450	5450	5450	5450	1
531	20250106	123500	107048420	5450	5450	5450	5450	0
532	20250106	123400	107048420	5450	5450	5450	5450	0
533	20250106	123300	107048420	5450	5450	5450	5450	1
534	20250106	123200	107042970	5470	5470	5470	5470	65
535	20250106	123100	106687420	5470	5420	5470	5420	401
536	20250106	123000	104505030	5420	5370	5420	5370	531
537	20250106	122900	101632520	5370	5370	5370	5370	3
538	20250106	122800	101616410	5370	5370	5370	5370	0
539	20250106	122700	101616410	5370	5370	5370	5370	2
540	20250106	122600	101605670	5370	5370	5370	5370	0
541	20250106	122500	101605670	5370	5380	5380	5370	11
542	20250106	122400	101546560	5370	5370	5370	5370	0
543	20250106	122300	101546560	5370	5370	5370	5370	1
544	20250106	122200	101541190	5370	5370	5370	5370	0
545	20250106	122100	101541190	5370	5370	5370	5370	0
546	20250106	122000	101541190	5370	5370	5370	5370	99
547	20250106	121900	101009560	5410	5410	5410	5410	0
548	20250106	121800	101009560	5410	5410	5410	5410	0
549	20250106	121700	101009560	5410	5410	5410	5410	0
550	20250106	121600	101009560	5410	5410	5410	5410	54
551	20250106	121500	100717420	5420	5380	5420	5360	1860
552	20250106	121400	90651170	5360	5320	5360	5320	3088
553	20250106	121300	74155440	5320	5320	5320	5320	0
554	20250106	121200	74155440	5320	5320	5320	5320	0
555	20250106	121100	74155440	5320	5320	5320	5320	0
556	20250106	121000	74155440	5320	5320	5320	5320	21
557	20250106	120900	74043720	5300	5300	5300	5300	0
558	20250106	120800	74043720	5300	5300	5300	5300	0
559	20250106	120700	74043720	5300	5300	5300	5300	253
560	20250106	120600	72702820	5300	5300	5300	5300	0
561	20250106	120500	72702820	5300	5300	5300	5300	0
562	20250106	120400	72702820	5300	5300	5300	5300	0
563	20250106	120300	72702820	5300	5300	5300	5300	0
564	20250106	120200	72702820	5300	5300	5300	5300	13
565	20250106	120100	72633920	5300	5300	5300	5300	0
566	20250106	120000	72633920	5300	5300	5300	5300	0
567	20250106	115900	72633920	5300	5300	5300	5300	0
568	20250106	115800	72633920	5300	5300	5300	5300	0
569	20250106	115700	72633920	5300	5300	5300	5300	1
570	20250106	115600	72628620	5290	5290	5290	5290	0
571	20250106	115500	72628620	5290	5290	5290	5290	0
572	20250106	115400	72628620	5290	5290	5290	5290	0
573	20250106	115300	72628620	5290	5290	5290	5290	0
574	20250106	115200	72628620	5290	5290	5290	5290	0
575	20250106	115100	72628620	5290	5300	5300	5290	100
576	20250106	115000	72099350	5300	5300	5300	5300	0
577	20250106	114900	72099350	5300	5300	5300	5300	0
578	20250106	114800	72099350	5300	5300	5300	5300	0
579	20250106	114700	72099350	5300	5300	5300	5300	0
580	20250106	114600	72099350	5300	5300	5300	5300	402
581	20250106	114500	69968750	5330	5330	5330	5330	79
582	20250106	114400	69547680	5330	5330	5330	5330	0
583	20250106	114300	69547680	5330	5330	5330	5330	0
584	20250106	114200	69547680	5330	5330	5330	5330	27
585	20250106	114100	69403770	5320	5320	5320	5320	0
586	20250106	114000	69403770	5320	5320	5320	5320	0
587	20250106	113900	69403770	5320	5320	5320	5320	21
588	20250106	113800	69292050	5320	5320	5320	5320	0
589	20250106	113700	69292050	5320	5320	5320	5320	0
590	20250106	113600	69292050	5320	5320	5320	5320	87
591	20250106	113500	68829210	5300	5300	5300	5300	0
592	20250106	113400	68829210	5300	5310	5310	5300	67
593	20250106	113300	68474080	5320	5320	5320	5320	0
594	20250106	113200	68474080	5320	5320	5320	5320	0
595	20250106	113100	68474080	5320	5320	5320	5320	343
596	20250106	113000	66649320	5320	5320	5320	5320	1
597	20250106	112900	66644000	5320	5320	5320	5320	0
598	20250106	112800	66644000	5320	5320	5320	5320	22
599	20250106	112700	66526960	5320	5320	5320	5320	0
600	20250106	112600	66526960	5320	5320	5320	5320	84
601	20250106	112500	66080080	5320	5320	5320	5320	1
602	20250106	112400	66074760	5300	5300	5300	5300	0
603	20250106	112300	66074760	5300	5300	5300	5300	71
604	20250106	112200	65698460	5310	5310	5310	5310	0
605	20250106	112100	65698460	5310	5310	5310	5310	0
606	20250106	112000	65698460	5310	5310	5310	5310	0
607	20250106	111900	65698460	5310	5310	5310	5310	0
608	20250106	111800	65698460	5310	5310	5310	5310	0
609	20250106	111700	65698460	5310	5300	5310	5300	2912
610	20250106	111600	50245400	5290	5290	5290	5290	0
611	20250106	111500	50245400	5290	5290	5290	5290	0
612	20250106	111400	50245400	5290	5290	5290	5290	100
613	20250106	111300	49716400	5300	5300	5300	5300	0
614	20250106	111200	49716400	5300	5300	5300	5300	0
615	20250106	111100	49716400	5300	5290	5300	5290	102
616	20250106	111000	49176800	5290	5290	5290	5290	0
617	20250106	110900	49176800	5290	5290	5290	5290	0
618	20250106	110800	49176800	5290	5290	5290	5290	0
619	20250106	110700	49176800	5290	5290	5290	5290	0
620	20250106	110600	49176800	5290	5290	5290	5290	0
621	20250106	110500	49176800	5290	5290	5290	5290	110
622	20250106	110400	48594900	5290	5290	5290	5290	220
623	20250106	110300	47431100	5290	5290	5290	5290	0
624	20250106	110200	47431100	5290	5290	5290	5290	0
625	20250106	110100	47431100	5290	5290	5290	5290	0
626	20250106	110000	47431100	5290	5290	5290	5290	0
627	20250106	105900	47431100	5290	5290	5290	5290	0
628	20250106	105800	47431100	5290	5290	5290	5290	0
629	20250106	105700	47431100	5290	5290	5290	5290	0
630	20250106	105600	47431100	5290	5290	5290	5290	0
631	20250106	105500	47431100	5290	5290	5290	5290	0
632	20250106	105400	47431100	5290	5290	5290	5290	0
633	20250106	105300	47431100	5290	5290	5290	5290	0
634	20250106	105200	47431100	5290	5290	5290	5290	0
635	20250106	105100	47431100	5290	5290	5290	5290	0
636	20250106	105000	47431100	5290	5290	5290	5290	100
637	20250106	104900	46902100	5300	5300	5300	5300	0
638	20250106	104800	46902100	5300	5280	5300	5280	510
639	20250106	104700	44199310	5290	5290	5290	5290	0
640	20250106	104600	44199310	5290	5290	5290	5290	0
641	20250106	104500	44199310	5290	5290	5290	5290	0
642	20250106	104400	44199310	5290	5290	5290	5290	0
643	20250106	104300	44199310	5290	5290	5290	5290	0
644	20250106	104200	44199310	5290	5290	5290	5290	0
645	20250106	104100	44199310	5290	5300	5300	5290	40
646	20250106	104000	43987400	5290	5290	5290	5290	0
647	20250106	103900	43987400	5290	5290	5290	5290	91
648	20250106	103800	43506010	5280	5280	5280	5280	68
649	20250106	103700	43146970	5280	5280	5280	5280	115
650	20250106	103600	42539770	5280	5280	5280	5280	65
651	20250106	103500	42196570	5280	5280	5280	5280	0
652	20250106	103400	42196570	5280	5280	5280	5280	0
653	20250106	103300	42196570	5280	5280	5280	5280	27
654	20250106	103200	42054010	5280	5280	5280	5280	22
655	20250106	103100	41937850	5280	5280	5280	5280	0
656	20250106	103000	41937850	5280	5280	5280	5280	0
657	20250106	102900	41937850	5280	5280	5280	5280	1
658	20250106	102800	41932570	5290	5290	5290	5290	0
659	20250106	102700	41932570	5290	5290	5290	5290	0
660	20250106	102600	41932570	5290	5290	5290	5290	0
661	20250106	102500	41932570	5290	5290	5290	5290	0
662	20250106	102400	41932570	5290	5290	5290	5290	0
663	20250106	102300	41932570	5290	5290	5290	5290	0
664	20250106	102200	41932570	5290	5290	5290	5290	0
665	20250106	102100	41932570	5290	5290	5290	5290	0
666	20250106	102000	41932570	5290	5290	5290	5290	1
667	20250106	101900	41927280	5270	5270	5270	5270	0
668	20250106	101800	41927280	5270	5270	5270	5270	0
669	20250106	101700	41927280	5270	5270	5270	5270	0
670	20250106	101600	41927280	5270	5270	5270	5270	0
671	20250106	101500	41927280	5270	5270	5270	5270	0
672	20250106	101400	41927280	5270	5270	5270	5270	0
673	20250106	101300	41927280	5270	5270	5270	5270	100
674	20250106	101200	41400280	5270	5270	5270	5270	67
675	20250106	101100	41047190	5270	5270	5270	5270	0
676	20250106	101000	41047190	5270	5270	5270	5270	0
677	20250106	100900	41047190	5270	5270	5270	5270	0
678	20250106	100800	41047190	5270	5270	5270	5270	0
679	20250106	100700	41047190	5270	5270	5270	5270	0
680	20250106	100600	41047190	5270	5270	5280	5270	306
681	20250106	100500	39432540	5260	5260	5260	5260	215
682	20250106	100400	38301640	5260	5260	5260	5260	10
683	20250106	100300	38249040	5260	5260	5260	5260	275
684	20250106	100200	36802540	5260	5260	5260	5260	0
685	20250106	100100	36802540	5260	5260	5260	5260	32
686	20250106	100000	36634220	5270	5270	5270	5270	113
687	20250106	095900	36038710	5270	5270	5270	5270	0
688	20250106	095800	36038710	5270	5270	5270	5270	23
689	20250106	095700	35917500	5270	5270	5270	5270	11
690	20250106	095600	35859530	5270	5270	5270	5270	0
691	20250106	095500	35859530	5270	5270	5270	5270	9
692	20250106	095400	35812100	5280	5280	5280	5280	0
693	20250106	095300	35812100	5280	5280	5280	5280	10
694	20250106	095200	35759300	5270	5270	5270	5270	0
695	20250106	095100	35759300	5270	5270	5270	5270	0
696	20250106	095000	35759300	5270	5270	5270	5270	2
697	20250106	094900	35748760	5280	5280	5280	5280	0
698	20250106	094800	35748760	5280	5280	5280	5280	3
699	20250106	094700	35732920	5260	5260	5260	5260	0
700	20250106	094600	35732920	5260	5270	5270	5260	21
701	20250106	094500	35622400	5260	5260	5260	5260	0
702	20250106	094400	35622400	5260	5260	5260	5260	0
703	20250106	094300	35622400	5260	5260	5260	5260	0
704	20250106	094200	35622400	5260	5260	5260	5260	0
705	20250106	094100	35622400	5260	5260	5260	5260	0
706	20250106	094000	35622400	5260	5260	5260	5260	0
707	20250106	093900	35622400	5260	5260	5260	5260	0
708	20250106	093800	35622400	5260	5260	5260	5260	35
709	20250106	093700	35438300	5260	5260	5260	5260	0
710	20250106	093600	35438300	5260	5260	5260	5260	0
711	20250106	093500	35438300	5260	5260	5260	5260	0
712	20250106	093400	35438300	5260	5260	5260	5260	0
713	20250106	093300	35438300	5260	5260	5260	5260	0
714	20250106	093200	35438300	5260	5260	5260	5260	5
715	20250106	093100	35412000	5260	5260	5260	5260	0
716	20250106	093000	35412000	5260	5260	5260	5260	0
717	20250106	092900	35412000	5260	5260	5260	5260	0
718	20250106	092800	35412000	5260	5260	5260	5260	0
719	20250106	092700	35412000	5260	5260	5260	5260	0
720	20250106	092600	35412000	5260	5290	5290	5260	150
721	20250106	092500	34620690	5300	5300	5300	5300	0
722	20250106	092400	34620690	5300	5300	5300	5300	0
723	20250106	092300	34620690	5300	5300	5300	5300	118
724	20250106	092200	33995290	5300	5300	5300	5300	4
725	20250106	092100	33974090	5300	5300	5330	5290	168
726	20250106	092000	33081560	5290	5310	5310	5290	201
727	20250106	091900	32017490	5310	5290	5310	5290	1981
728	20250106	091800	21520050	5290	5290	5290	5290	287
729	20250106	091700	20001820	5250	5250	5250	5250	96
730	20250106	091600	19497820	5250	5270	5270	5250	224
731	20250106	091500	18317360	5290	5290	5290	5290	0
732	20250106	091400	18317360	5290	5270	5290	5270	13
733	20250106	091300	18248710	5270	5270	5270	5270	100
734	20250106	091200	17721710	5270	5290	5290	5270	100
735	20250106	091100	17194030	5260	5260	5260	5260	0
736	20250106	091000	17194030	5260	5300	5310	5260	15
737	20250106	090900	17114680	5300	5270	5300	5270	1083
738	20250106	090800	11395100	5260	5220	5260	5220	396
739	20250106	090700	9317610	5190	5190	5190	5190	600
740	20250106	090600	6203610	5200	5200	5200	5200	23
741	20250106	090500	6084010	5190	5190	5190	5190	29
742	20250106	090400	5933500	5190	5190	5190	5190	0
743	20250106	090300	5933500	5190	5210	5210	5190	613
744	20250106	090200	2746190	5210	5220	5220	5210	220
745	20250106	090100	1599550	5270	5270	5270	5270	281
746	20250106	090000	118680	5160	5160	5160	5160	23