KissMeData/355150/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212300	116307430	5460	5460	5460	5460	324
3	20250115	212200	116307430	5460	5460	5460	5460	0
4	20250115	212100	116307430	5460	5460	5460	5460	0
5	20250115	212000	116307430	5460	5460	5460	5460	0
6	20250115	211900	116307430	5460	5460	5460	5460	0
7	20250115	211800	116307430	5460	5460	5460	5460	0
8	20250115	211700	116307430	5460	5460	5460	5460	0
9	20250115	211600	116307430	5460	5460	5460	5460	0
10	20250115	211500	116307430	5460	5460	5460	5460	0
11	20250115	211400	116307430	5460	5460	5460	5460	0
12	20250115	211300	116307430	5460	5460	5460	5460	0
13	20250115	211200	116307430	5460	5460	5460	5460	0
14	20250115	211100	116307430	5460	5460	5460	5460	0
15	20250115	211000	116307430	5460	5460	5460	5460	0
16	20250115	210900	116307430	5460	5460	5460	5460	0
17	20250115	210800	116307430	5460	5460	5460	5460	0
18	20250115	210700	116307430	5460	5460	5460	5460	0
19	20250115	210600	116307430	5460	5460	5460	5460	0
20	20250115	210500	116307430	5460	5460	5460	5460	0
21	20250115	210400	116307430	5460	5460	5460	5460	0
22	20250115	210300	116307430	5460	5460	5460	5460	0
23	20250115	210200	116307430	5460	5460	5460	5460	0
24	20250115	210100	116307430	5460	5460	5460	5460	0
25	20250115	210000	116307430	5460	5460	5460	5460	0
26	20250115	205900	116307430	5460	5460	5460	5460	0
27	20250115	205800	116307430	5460	5460	5460	5460	0
28	20250115	205700	116307430	5460	5460	5460	5460	0
29	20250115	205600	116307430	5460	5460	5460	5460	0
30	20250115	205500	116307430	5460	5460	5460	5460	0
31	20250115	205400	116307430	5460	5460	5460	5460	0
32	20250115	205300	116307430	5460	5460	5460	5460	324
33	20250115	205200	116307430	5460	5460	5460	5460	0
34	20250115	205100	116307430	5460	5460	5460	5460	0
35	20250115	205000	116307430	5460	5460	5460	5460	0
36	20250115	204900	116307430	5460	5460	5460	5460	0
37	20250115	204800	116307430	5460	5460	5460	5460	0
38	20250115	204700	116307430	5460	5460	5460	5460	0
39	20250115	204600	116307430	5460	5460	5460	5460	0
40	20250115	204500	116307430	5460	5460	5460	5460	0
41	20250115	204400	116307430	5460	5460	5460	5460	0
42	20250115	204300	116307430	5460	5460	5460	5460	0
43	20250115	204200	116307430	5460	5460	5460	5460	0
44	20250115	204100	116307430	5460	5460	5460	5460	0
45	20250115	204000	116307430	5460	5460	5460	5460	0
46	20250115	203900	116307430	5460	5460	5460	5460	0
47	20250115	203800	116307430	5460	5460	5460	5460	0
48	20250115	203700	116307430	5460	5460	5460	5460	0
49	20250115	203600	116307430	5460	5460	5460	5460	0
50	20250115	203500	116307430	5460	5460	5460	5460	0
51	20250115	203400	116307430	5460	5460	5460	5460	0
52	20250115	203300	116307430	5460	5460	5460	5460	0
53	20250115	203200	116307430	5460	5460	5460	5460	0
54	20250115	203100	116307430	5460	5460	5460	5460	0
55	20250115	203000	116307430	5460	5460	5460	5460	0
56	20250115	202900	116307430	5460	5460	5460	5460	0
57	20250115	202800	116307430	5460	5460	5460	5460	0
58	20250115	202700	116307430	5460	5460	5460	5460	0
59	20250115	202600	116307430	5460	5460	5460	5460	0
60	20250115	202500	116307430	5460	5460	5460	5460	0
61	20250115	202400	116307430	5460	5460	5460	5460	0
62	20250115	202300	116307430	5460	5460	5460	5460	324
63	20250115	202200	116307430	5460	5460	5460	5460	0
64	20250115	202100	116307430	5460	5460	5460	5460	0
65	20250115	202000	116307430	5460	5460	5460	5460	0
66	20250115	201900	116307430	5460	5460	5460	5460	0
67	20250115	201800	116307430	5460	5460	5460	5460	0
68	20250115	201700	116307430	5460	5460	5460	5460	0
69	20250115	201600	116307430	5460	5460	5460	5460	0
70	20250115	201500	116307430	5460	5460	5460	5460	0
71	20250115	201400	116307430	5460	5460	5460	5460	0
72	20250115	201300	116307430	5460	5460	5460	5460	0
73	20250115	201200	116307430	5460	5460	5460	5460	0
74	20250115	201100	116307430	5460	5460	5460	5460	0
75	20250115	201000	116307430	5460	5460	5460	5460	0
76	20250115	200900	116307430	5460	5460	5460	5460	0
77	20250115	200800	116307430	5460	5460	5460	5460	0
78	20250115	200700	116307430	5460	5460	5460	5460	0
79	20250115	200600	116307430	5460	5460	5460	5460	0
80	20250115	200500	116307430	5460	5460	5460	5460	0
81	20250115	200400	116307430	5460	5460	5460	5460	0
82	20250115	200300	116307430	5460	5460	5460	5460	0
83	20250115	200200	116307430	5460	5460	5460	5460	0
84	20250115	200100	116307430	5460	5460	5460	5460	0
85	20250115	200000	116307430	5460	5460	5460	5460	0
86	20250115	195900	116307430	5460	5460	5460	5460	0
87	20250115	195800	116307430	5460	5460	5460	5460	0
88	20250115	195700	116307430	5460	5460	5460	5460	0
89	20250115	195600	116307430	5460	5460	5460	5460	0
90	20250115	195500	116307430	5460	5460	5460	5460	0
91	20250115	195400	116307430	5460	5460	5460	5460	0
92	20250115	195300	116307430	5460	5460	5460	5460	324
93	20250115	195200	116307430	5460	5460	5460	5460	0
94	20250115	195100	116307430	5460	5460	5460	5460	0
95	20250115	195000	116307430	5460	5460	5460	5460	0
96	20250115	194900	116307430	5460	5460	5460	5460	0
97	20250115	194800	116307430	5460	5460	5460	5460	0
98	20250115	194700	116307430	5460	5460	5460	5460	0
99	20250115	194600	116307430	5460	5460	5460	5460	0
100	20250115	194500	116307430	5460	5460	5460	5460	0
101	20250115	194400	116307430	5460	5460	5460	5460	0
102	20250115	194300	116307430	5460	5460	5460	5460	0
103	20250115	194200	116307430	5460	5460	5460	5460	0
104	20250115	194100	116307430	5460	5460	5460	5460	0
105	20250115	194000	116307430	5460	5460	5460	5460	0
106	20250115	193900	116307430	5460	5460	5460	5460	0
107	20250115	193800	116307430	5460	5460	5460	5460	0
108	20250115	193700	116307430	5460	5460	5460	5460	0
109	20250115	193600	116307430	5460	5460	5460	5460	0
110	20250115	193500	116307430	5460	5460	5460	5460	0
111	20250115	193400	116307430	5460	5460	5460	5460	0
112	20250115	193300	116307430	5460	5460	5460	5460	0
113	20250115	193200	116307430	5460	5460	5460	5460	0
114	20250115	193100	116307430	5460	5460	5460	5460	0
115	20250115	193000	116307430	5460	5460	5460	5460	0
116	20250115	192900	116307430	5460	5460	5460	5460	0
117	20250115	192800	116307430	5460	5460	5460	5460	0
118	20250115	192700	116307430	5460	5460	5460	5460	0
119	20250115	192600	116307430	5460	5460	5460	5460	0
120	20250115	192500	116307430	5460	5460	5460	5460	0
121	20250115	192400	116307430	5460	5460	5460	5460	0
122	20250115	192300	116307430	5460	5460	5460	5460	324
123	20250115	192200	116307430	5460	5460	5460	5460	0
124	20250115	192100	116307430	5460	5460	5460	5460	0
125	20250115	192000	116307430	5460	5460	5460	5460	0
126	20250115	191900	116307430	5460	5460	5460	5460	0
127	20250115	191800	116307430	5460	5460	5460	5460	0
128	20250115	191700	116307430	5460	5460	5460	5460	0
129	20250115	191600	116307430	5460	5460	5460	5460	0
130	20250115	191500	116307430	5460	5460	5460	5460	0
131	20250115	191400	116307430	5460	5460	5460	5460	0
132	20250115	191300	116307430	5460	5460	5460	5460	0
133	20250115	191200	116307430	5460	5460	5460	5460	0
134	20250115	191100	116307430	5460	5460	5460	5460	0
135	20250115	191000	116307430	5460	5460	5460	5460	0
136	20250115	190900	116307430	5460	5460	5460	5460	0
137	20250115	190800	116307430	5460	5460	5460	5460	0
138	20250115	190700	116307430	5460	5460	5460	5460	0
139	20250115	190600	116307430	5460	5460	5460	5460	0
140	20250115	190500	116307430	5460	5460	5460	5460	0
141	20250115	190400	116307430	5460	5460	5460	5460	0
142	20250115	190300	116307430	5460	5460	5460	5460	0
143	20250115	190200	116307430	5460	5460	5460	5460	0
144	20250115	190100	116307430	5460	5460	5460	5460	0
145	20250115	190000	116307430	5460	5460	5460	5460	0
146	20250115	185900	116307430	5460	5460	5460	5460	0
147	20250115	185800	116307430	5460	5460	5460	5460	0
148	20250115	185700	116307430	5460	5460	5460	5460	0
149	20250115	185600	116307430	5460	5460	5460	5460	0
150	20250115	185500	116307430	5460	5460	5460	5460	0
151	20250115	185400	116307430	5460	5460	5460	5460	0
152	20250115	185300	116307430	5460	5460	5460	5460	324
153	20250115	185200	116307430	5460	5460	5460	5460	0
154	20250115	185100	116307430	5460	5460	5460	5460	0
155	20250115	185000	116307430	5460	5460	5460	5460	0
156	20250115	184900	116307430	5460	5460	5460	5460	0
157	20250115	184800	116307430	5460	5460	5460	5460	0
158	20250115	184700	116307430	5460	5460	5460	5460	0
159	20250115	184600	116307430	5460	5460	5460	5460	0
160	20250115	184500	116307430	5460	5460	5460	5460	0
161	20250115	184400	116307430	5460	5460	5460	5460	0
162	20250115	184300	116307430	5460	5460	5460	5460	0
163	20250115	184200	116307430	5460	5460	5460	5460	0
164	20250115	184100	116307430	5460	5460	5460	5460	0
165	20250115	184000	116307430	5460	5460	5460	5460	0
166	20250115	183900	116307430	5460	5460	5460	5460	0
167	20250115	183800	116307430	5460	5460	5460	5460	0
168	20250115	183700	116307430	5460	5460	5460	5460	0
169	20250115	183600	116307430	5460	5460	5460	5460	0
170	20250115	183500	116307430	5460	5460	5460	5460	0
171	20250115	183400	116307430	5460	5460	5460	5460	0
172	20250115	183300	116307430	5460	5460	5460	5460	0
173	20250115	183200	116307430	5460	5460	5460	5460	0
174	20250115	183100	116307430	5460	5460	5460	5460	0
175	20250115	183000	116307430	5460	5460	5460	5460	0
176	20250115	182900	116307430	5460	5460	5460	5460	0
177	20250115	182800	116307430	5460	5460	5460	5460	0
178	20250115	182700	116307430	5460	5460	5460	5460	0
179	20250115	182600	116307430	5460	5460	5460	5460	0
180	20250115	182500	116307430	5460	5460	5460	5460	0
181	20250115	182400	116307430	5460	5460	5460	5460	0
182	20250115	182300	116307430	5460	5460	5460	5460	324
183	20250115	182200	116307430	5460	5460	5460	5460	0
184	20250115	182100	116307430	5460	5460	5460	5460	0
185	20250115	182000	116307430	5460	5460	5460	5460	0
186	20250115	181900	116307430	5460	5460	5460	5460	0
187	20250115	181800	116307430	5460	5460	5460	5460	0
188	20250115	181700	116307430	5460	5460	5460	5460	0
189	20250115	181600	116307430	5460	5460	5460	5460	0
190	20250115	181500	116307430	5460	5460	5460	5460	0
191	20250115	181400	116307430	5460	5460	5460	5460	0
192	20250115	181300	116307430	5460	5460	5460	5460	0
193	20250115	181200	116307430	5460	5460	5460	5460	0
194	20250115	181100	116307430	5460	5460	5460	5460	0
195	20250115	181000	116307430	5460	5460	5460	5460	0
196	20250115	180900	116307430	5460	5460	5460	5460	0
197	20250115	180800	116307430	5460	5460	5460	5460	0
198	20250115	180700	116307430	5460	5460	5460	5460	0
199	20250115	180600	116307430	5460	5460	5460	5460	0
200	20250115	180500	116307430	5460	5460	5460	5460	0
201	20250115	180400	116307430	5460	5460	5460	5460	0
202	20250115	180300	116307430	5460	5460	5460	5460	0
203	20250115	180200	116307430	5460	5460	5460	5460	0
204	20250115	180100	116307430	5460	5460	5460	5460	0
205	20250115	180000	116307430	5460	5460	5460	5460	0
206	20250115	175900	116307430	5460	5460	5460	5460	0
207	20250115	175800	116307430	5460	5460	5460	5460	0
208	20250115	175700	116307430	5460	5460	5460	5460	0
209	20250115	175600	116307430	5460	5460	5460	5460	0
210	20250115	175500	116307430	5460	5460	5460	5460	0
211	20250115	175400	116307430	5460	5460	5460	5460	0
212	20250115	175300	116307430	5460	5460	5460	5460	324
213	20250115	175200	116307430	5460	5460	5460	5460	0
214	20250115	175100	116307430	5460	5460	5460	5460	0
215	20250115	175000	116307430	5460	5460	5460	5460	0
216	20250115	174900	116307430	5460	5460	5460	5460	0
217	20250115	174800	116307430	5460	5460	5460	5460	0
218	20250115	174700	116307430	5460	5460	5460	5460	0
219	20250115	174600	116307430	5460	5460	5460	5460	0
220	20250115	174500	116307430	5460	5460	5460	5460	0
221	20250115	174400	116307430	5460	5460	5460	5460	0
222	20250115	174300	116307430	5460	5460	5460	5460	0
223	20250115	174200	116307430	5460	5460	5460	5460	0
224	20250115	174100	116307430	5460	5460	5460	5460	0
225	20250115	174000	116307430	5460	5460	5460	5460	0
226	20250115	173900	116307430	5460	5460	5460	5460	0
227	20250115	173800	116307430	5460	5460	5460	5460	0
228	20250115	173700	116307430	5460	5460	5460	5460	0
229	20250115	173600	116307430	5460	5460	5460	5460	0
230	20250115	173500	116307430	5460	5460	5460	5460	0
231	20250115	173400	116307430	5460	5460	5460	5460	0
232	20250115	173300	116307430	5460	5460	5460	5460	0
233	20250115	173200	116307430	5460	5460	5460	5460	0
234	20250115	173100	116307430	5460	5460	5460	5460	0
235	20250115	173000	116307430	5460	5460	5460	5460	0
236	20250115	172900	116307430	5460	5460	5460	5460	0
237	20250115	172800	116307430	5460	5460	5460	5460	0
238	20250115	172700	116307430	5460	5460	5460	5460	0
239	20250115	172600	116307430	5460	5460	5460	5460	0
240	20250115	172500	116307430	5460	5460	5460	5460	0
241	20250115	172400	116307430	5460	5460	5460	5460	0
242	20250115	172300	116307430	5460	5460	5460	5460	324
243	20250115	172200	116307430	5460	5460	5460	5460	0
244	20250115	172100	116307430	5460	5460	5460	5460	0
245	20250115	172000	116307430	5460	5460	5460	5460	0
246	20250115	171900	116307430	5460	5460	5460	5460	0
247	20250115	171800	116307430	5460	5460	5460	5460	0
248	20250115	171700	116307430	5460	5460	5460	5460	0
249	20250115	171600	116307430	5460	5460	5460	5460	0
250	20250115	171500	116307430	5460	5460	5460	5460	0
251	20250115	171400	116307430	5460	5460	5460	5460	0
252	20250115	171300	116307430	5460	5460	5460	5460	0
253	20250115	171200	116307430	5460	5460	5460	5460	0
254	20250115	171100	116307430	5460	5460	5460	5460	0
255	20250115	171000	116307430	5460	5460	5460	5460	0
256	20250115	170900	116307430	5460	5460	5460	5460	0
257	20250115	170800	116307430	5460	5460	5460	5460	0
258	20250115	170700	116307430	5460	5460	5460	5460	0
259	20250115	170600	116307430	5460	5460	5460	5460	0
260	20250115	170500	116307430	5460	5460	5460	5460	0
261	20250115	170400	116307430	5460	5460	5460	5460	0
262	20250115	170300	116307430	5460	5460	5460	5460	0
263	20250115	170200	116307430	5460	5460	5460	5460	0
264	20250115	170100	116307430	5460	5460	5460	5460	0
265	20250115	170000	116307430	5460	5460	5460	5460	0
266	20250115	165900	116307430	5460	5460	5460	5460	0
267	20250115	165800	116307430	5460	5460	5460	5460	0
268	20250115	165700	116307430	5460	5460	5460	5460	0
269	20250115	165600	116307430	5460	5460	5460	5460	0
270	20250115	165500	116307430	5460	5460	5460	5460	0
271	20250115	165400	116307430	5460	5460	5460	5460	0
272	20250115	165300	116307430	5460	5460	5460	5460	324
273	20250115	165200	116307430	5460	5460	5460	5460	0
274	20250115	165100	116307430	5460	5460	5460	5460	0
275	20250115	165000	116307430	5460	5460	5460	5460	0
276	20250115	164900	116307430	5460	5460	5460	5460	0
277	20250115	164800	116307430	5460	5460	5460	5460	0
278	20250115	164700	116307430	5460	5460	5460	5460	0
279	20250115	164600	116307430	5460	5460	5460	5460	0
280	20250115	164500	116307430	5460	5460	5460	5460	0
281	20250115	164400	116307430	5460	5460	5460	5460	0
282	20250115	164300	116307430	5460	5460	5460	5460	0
283	20250115	164200	116307430	5460	5460	5460	5460	0
284	20250115	164100	116307430	5460	5460	5460	5460	0
285	20250115	164000	116307430	5460	5460	5460	5460	0
286	20250115	163900	116307430	5460	5460	5460	5460	0
287	20250115	163800	116307430	5460	5460	5460	5460	0
288	20250115	163700	116307430	5460	5460	5460	5460	0
289	20250115	163600	116307430	5460	5460	5460	5460	0
290	20250115	163500	116307430	5460	5460	5460	5460	0
291	20250115	163400	116307430	5460	5460	5460	5460	0
292	20250115	163300	116307430	5460	5460	5460	5460	0
293	20250115	163200	116307430	5460	5460	5460	5460	0
294	20250115	163100	116307430	5460	5460	5460	5460	0
295	20250115	163000	116307430	5460	5460	5460	5460	0
296	20250115	162900	116307430	5460	5460	5460	5460	0
297	20250115	162800	116307430	5460	5460	5460	5460	0
298	20250115	162700	116307430	5460	5460	5460	5460	0
299	20250115	162600	116307430	5460	5460	5460	5460	0
300	20250115	162500	116307430	5460	5460	5460	5460	0
301	20250115	162400	116307430	5460	5460	5460	5460	0
302	20250115	162300	116307430	5460	5460	5460	5460	324
303	20250115	162200	116307430	5460	5460	5460	5460	0
304	20250115	162100	116307430	5460	5460	5460	5460	0
305	20250115	162000	116307430	5460	5460	5460	5460	0
306	20250115	161900	116307430	5460	5460	5460	5460	0
307	20250115	161800	116307430	5460	5460	5460	5460	0
308	20250115	161700	116307430	5460	5460	5460	5460	0
309	20250115	161600	116307430	5460	5460	5460	5460	0
310	20250115	161500	116307430	5460	5460	5460	5460	0
311	20250115	161400	116307430	5460	5460	5460	5460	0
312	20250115	161300	116307430	5460	5460	5460	5460	0
313	20250115	161200	116307430	5460	5460	5460	5460	0
314	20250115	161100	116307430	5460	5460	5460	5460	0
315	20250115	161000	116307430	5460	5460	5460	5460	0
316	20250115	160900	116307430	5460	5460	5460	5460	0
317	20250115	160800	116307430	5460	5460	5460	5460	0
318	20250115	160700	116307430	5460	5460	5460	5460	0
319	20250115	160600	116307430	5460	5460	5460	5460	0
320	20250115	160500	116307430	5460	5460	5460	5460	0
321	20250115	160400	116307430	5460	5460	5460	5460	0
322	20250115	160300	116307430	5460	5460	5460	5460	0
323	20250115	160200	116307430	5460	5460	5460	5460	0
324	20250115	160100	116307430	5460	5460	5460	5460	0
325	20250115	160000	116307430	5460	5460	5460	5460	0
326	20250115	155900	116307430	5460	5460	5460	5460	0
327	20250115	155800	116307430	5460	5460	5460	5460	0
328	20250115	155700	116307430	5460	5460	5460	5460	0
329	20250115	155600	116307430	5460	5460	5460	5460	0
330	20250115	155500	116307430	5460	5460	5460	5460	0
331	20250115	155400	116307430	5460	5460	5460	5460	0
332	20250115	155300	116307430	5460	5460	5460	5460	324
333	20250115	155200	116307430	5460	5460	5460	5460	0
334	20250115	155100	116307430	5460	5460	5460	5460	0
335	20250115	155000	116307430	5460	5460	5460	5460	0
336	20250115	154900	116307430	5460	5460	5460	5460	0
337	20250115	154800	116307430	5460	5460	5460	5460	0
338	20250115	154700	116307430	5460	5460	5460	5460	0
339	20250115	154600	116307430	5460	5460	5460	5460	0
340	20250115	154500	116307430	5460	5460	5460	5460	0
341	20250115	154400	116307430	5460	5460	5460	5460	0
342	20250115	154300	116307430	5460	5460	5460	5460	0
343	20250115	154200	116307430	5460	5460	5460	5460	0
344	20250115	154100	116307430	5460	5460	5460	5460	0
345	20250115	154000	116307430	5460	5460	5460	5460	0
346	20250115	153900	116307430	5460	5460	5460	5460	0
347	20250115	153800	116307430	5460	5460	5460	5460	0
348	20250115	153700	116307430	5460	5460	5460	5460	0
349	20250115	153600	116307430	5460	5460	5460	5460	0
350	20250115	153500	116307430	5460	5460	5460	5460	0
351	20250115	153400	116307430	5460	5460	5460	5460	0
352	20250115	153300	116307430	5460	5460	5460	5460	0
353	20250115	153200	116307430	5460	5460	5460	5460	0
354	20250115	153100	116307430	5460	5460	5460	5460	0
355	20250115	153000	116307430	5460	5460	5460	5460	324
356	20250115	152900	114538390	5460	5460	5460	5460	0
357	20250115	152800	114538390	5460	5460	5460	5460	0
358	20250115	152700	114538390	5460	5460	5460	5460	0
359	20250115	152600	114538390	5460	5460	5460	5460	0
360	20250115	152500	114538390	5460	5460	5460	5460	0
361	20250115	152400	114538390	5460	5460	5460	5460	0
362	20250115	152300	114538390	5460	5460	5460	5460	0
363	20250115	152200	114538390	5460	5460	5460	5460	0
364	20250115	152100	114538390	5460	5460	5460	5460	0
365	20250115	152000	114538390	5460	5460	5460	5460	0
366	20250115	151900	114538390	5460	5430	5460	5430	394
367	20250115	151800	112389330	5450	5450	5450	5450	0
368	20250115	151700	112389330	5450	5430	5450	5430	222
369	20250115	151600	111181550	5430	5420	5430	5410	278
370	20250115	151500	109674790	5390	5350	5390	5350	98
371	20250115	151400	109146720	5360	5360	5360	5360	0
372	20250115	151300	109146720	5360	5360	5360	5360	0
373	20250115	151200	109146720	5360	5360	5360	5360	0
374	20250115	151100	109146720	5360	5360	5360	5360	0
375	20250115	151000	109146720	5360	5350	5360	5350	214
376	20250115	150900	107999830	5350	5340	5350	5340	94
377	20250115	150800	107496980	5310	5310	5310	5310	0
378	20250115	150700	107496980	5310	5310	5310	5310	0
379	20250115	150600	107496980	5310	5310	5310	5310	93
380	20250115	150500	107003150	5330	5340	5340	5330	5
381	20250115	150400	106976480	5340	5340	5340	5340	3
382	20250115	150300	106960460	5310	5310	5310	5310	0
383	20250115	150200	106960460	5310	5310	5310	5310	0
384	20250115	150100	106960460	5310	5310	5310	5310	0
385	20250115	150000	106960460	5310	5310	5310	5310	0
386	20250115	145900	106960460	5310	5310	5310	5310	0
387	20250115	145800	106960460	5310	5310	5310	5310	19
388	20250115	145700	106859570	5310	5310	5310	5310	299
389	20250115	145600	105271880	5310	5310	5310	5310	0
390	20250115	145500	105271880	5310	5310	5310	5310	0
391	20250115	145400	105271880	5310	5310	5310	5310	110
392	20250115	145300	104687780	5330	5330	5330	5330	0
393	20250115	145200	104687780	5330	5330	5330	5330	0
394	20250115	145100	104687780	5330	5330	5330	5330	0
395	20250115	145000	104687780	5330	5330	5330	5330	0
396	20250115	144900	104687780	5330	5330	5330	5330	0
397	20250115	144800	104687780	5330	5330	5330	5330	0
398	20250115	144700	104687780	5330	5300	5330	5300	891
399	20250115	144600	99963800	5300	5290	5300	5290	222
400	20250115	144500	98787800	5290	5290	5310	5290	800
401	20250115	144400	94553450	5300	5310	5310	5300	140
402	20250115	144300	93810410	5320	5340	5340	5320	580
403	20250115	144200	90723620	5350	5350	5350	5350	8
404	20250115	144100	90680820	5350	5350	5350	5350	12
405	20250115	144000	90616620	5350	5350	5350	5350	65
406	20250115	143900	90268870	5350	5360	5360	5350	183
407	20250115	143800	89288820	5360	5360	5360	5360	0
408	20250115	143700	89288820	5360	5360	5360	5360	0
409	20250115	143600	89288820	5360	5360	5360	5360	61
410	20250115	143500	88961860	5360	5360	5360	5360	0
411	20250115	143400	88961860	5360	5360	5360	5360	0
412	20250115	143300	88961860	5360	5360	5360	5360	0
413	20250115	143200	88961860	5360	5360	5360	5360	0
414	20250115	143100	88961860	5360	5360	5360	5360	0
415	20250115	143000	88961860	5360	5360	5360	5360	0
416	20250115	142900	88961860	5360	5360	5360	5360	0
417	20250115	142800	88961860	5360	5360	5360	5360	0
418	20250115	142700	88961860	5360	5360	5360	5360	0
419	20250115	142600	88961860	5360	5360	5360	5360	0
420	20250115	142500	88961860	5360	5360	5360	5360	0
421	20250115	142400	88961860	5360	5360	5360	5360	0
422	20250115	142300	88961860	5360	5370	5370	5360	150
423	20250115	142200	88157830	5370	5370	5370	5370	1
424	20250115	142100	88152460	5370	5370	5370	5370	4500
425	20250115	142000	63987460	5390	5390	5390	5390	0
426	20250115	141900	63987460	5390	5390	5390	5390	0
427	20250115	141800	63987460	5390	5390	5390	5390	10
428	20250115	141700	63933560	5390	5400	5400	5370	3100
429	20250115	141600	47263320	5400	5400	5400	5400	0
430	20250115	141500	47263320	5400	5400	5400	5400	75
431	20250115	141400	46858320	5400	5400	5400	5400	0
432	20250115	141300	46858320	5400	5410	5410	5400	50
433	20250115	141200	46588310	5400	5400	5400	5400	0
434	20250115	141100	46588310	5400	5400	5400	5400	0
435	20250115	141000	46588310	5400	5400	5400	5400	0
436	20250115	140900	46588310	5400	5400	5400	5400	0
437	20250115	140800	46588310	5400	5400	5400	5400	0
438	20250115	140700	46588310	5400	5400	5400	5400	0
439	20250115	140600	46588310	5400	5400	5400	5400	0
440	20250115	140500	46588310	5400	5400	5400	5400	0
441	20250115	140400	46588310	5400	5400	5400	5400	0
442	20250115	140300	46588310	5400	5400	5400	5400	0
443	20250115	140200	46588310	5400	5400	5400	5400	0
444	20250115	140100	46588310	5400	5400	5400	5400	0
445	20250115	140000	46588310	5400	5400	5400	5400	0
446	20250115	135900	46588310	5400	5400	5400	5400	0
447	20250115	135800	46588310	5400	5430	5430	5400	800
448	20250115	135700	42254020	5440	5440	5440	5440	0
449	20250115	135600	42254020	5440	5440	5440	5440	0
450	20250115	135500	42254020	5440	5440	5440	5440	0
451	20250115	135400	42254020	5440	5440	5440	5440	0
452	20250115	135300	42254020	5440	5440	5440	5440	0
453	20250115	135200	42254020	5440	5440	5440	5440	0
454	20250115	135100	42254020	5440	5440	5440	5440	0
455	20250115	135000	42254020	5440	5440	5440	5440	0
456	20250115	134900	42254020	5440	5440	5440	5440	0
457	20250115	134800	42254020	5440	5440	5440	5440	139
458	20250115	134700	41497860	5460	5460	5460	5460	0
459	20250115	134600	41497860	5460	5460	5460	5460	0
460	20250115	134500	41497860	5460	5460	5460	5460	0
461	20250115	134400	41497860	5460	5460	5460	5460	0
462	20250115	134300	41497860	5460	5460	5460	5460	0
463	20250115	134200	41497860	5460	5460	5460	5460	0
464	20250115	134100	41497860	5460	5460	5460	5460	0
465	20250115	134000	41497860	5460	5460	5460	5460	0
466	20250115	133900	41497860	5460	5460	5460	5460	0
467	20250115	133800	41497860	5460	5460	5460	5460	0
468	20250115	133700	41497860	5460	5460	5460	5460	0
469	20250115	133600	41497860	5460	5460	5460	5460	1
470	20250115	133500	41492400	5430	5430	5430	5430	1
471	20250115	133400	41486970	5460	5460	5460	5460	0
472	20250115	133300	41486970	5460	5460	5460	5460	0
473	20250115	133200	41486970	5460	5460	5460	5460	10
474	20250115	133100	41432370	5450	5430	5450	5430	918
475	20250115	133000	36447010	5430	5430	5430	5430	0
476	20250115	132900	36447010	5430	5430	5430	5430	1
477	20250115	132800	36441580	5430	5430	5430	5430	30
478	20250115	132700	36278680	5420	5420	5420	5420	0
479	20250115	132600	36278680	5420	5410	5420	5410	93
480	20250115	132500	35775480	5400	5400	5400	5400	0
481	20250115	132400	35775480	5400	5400	5400	5400	0
482	20250115	132300	35775480	5400	5400	5400	5400	0
483	20250115	132200	35775480	5400	5400	5400	5400	0
484	20250115	132100	35775480	5400	5400	5400	5400	0
485	20250115	132000	35775480	5400	5400	5400	5400	0
486	20250115	131900	35775480	5400	5400	5400	5400	9
487	20250115	131800	35726880	5410	5410	5410	5410	0
488	20250115	131700	35726880	5410	5410	5410	5410	0
489	20250115	131600	35726880	5410	5410	5410	5410	114
490	20250115	131500	35110140	5420	5420	5420	5420	0
491	20250115	131400	35110140	5420	5420	5420	5420	0
492	20250115	131300	35110140	5420	5420	5420	5420	1
493	20250115	131200	35104720	5420	5420	5420	5420	0
494	20250115	131100	35104720	5420	5420	5420	5420	0
495	20250115	131000	35104720	5420	5420	5420	5420	61
496	20250115	130900	34774100	5420	5420	5420	5420	0
497	20250115	130800	34774100	5420	5420	5420	5420	124
498	20250115	130700	34102020	5430	5440	5440	5430	25
499	20250115	130600	33966040	5440	5440	5440	5440	417
500	20250115	130500	31697560	5460	5460	5460	5460	0
501	20250115	130400	31697560	5460	5460	5460	5460	0
502	20250115	130300	31697560	5460	5460	5460	5460	0
503	20250115	130200	31697560	5460	5460	5460	5460	0
504	20250115	130100	31697560	5460	5460	5460	5460	30
505	20250115	130000	31533760	5480	5480	5480	5480	0
506	20250115	125900	31533760	5480	5480	5480	5480	0
507	20250115	125800	31533760	5480	5480	5480	5480	0
508	20250115	125700	31533760	5480	5480	5480	5480	0
509	20250115	125600	31533760	5480	5480	5480	5480	0
510	20250115	125500	31533760	5480	5480	5480	5480	0
511	20250115	125400	31533760	5480	5480	5480	5480	0
512	20250115	125300	31533760	5480	5480	5480	5480	0
513	20250115	125200	31533760	5480	5480	5480	5480	0
514	20250115	125100	31533760	5480	5480	5480	5480	0
515	20250115	125000	31533760	5480	5480	5480	5480	0
516	20250115	124900	31533760	5480	5480	5480	5480	0
517	20250115	124800	31533760	5480	5480	5480	5480	0
518	20250115	124700	31533760	5480	5480	5480	5480	0
519	20250115	124600	31533760	5480	5480	5480	5480	0
520	20250115	124500	31533760	5480	5480	5480	5480	0
521	20250115	124400	31533760	5480	5480	5480	5480	0
522	20250115	124300	31533760	5480	5480	5480	5480	0
523	20250115	124200	31533760	5480	5480	5480	5480	0
524	20250115	124100	31533760	5480	5480	5480	5480	0
525	20250115	124000	31533760	5480	5480	5480	5480	0
526	20250115	123900	31533760	5480	5480	5480	5480	0
527	20250115	123800	31533760	5480	5480	5480	5480	0
528	20250115	123700	31533760	5480	5480	5480	5480	0
529	20250115	123600	31533760	5480	5480	5480	5480	0
530	20250115	123500	31533760	5480	5480	5480	5480	0
531	20250115	123400	31533760	5480	5480	5480	5480	0
532	20250115	123300	31533760	5480	5480	5480	5480	0
533	20250115	123200	31533760	5480	5480	5480	5480	0
534	20250115	123100	31533760	5480	5480	5480	5480	0
535	20250115	123000	31533760	5480	5480	5480	5480	0
536	20250115	122900	31533760	5480	5480	5480	5480	0
537	20250115	122800	31533760	5480	5480	5480	5480	0
538	20250115	122700	31533760	5480	5480	5480	5480	0
539	20250115	122600	31533760	5480	5480	5480	5480	0
540	20250115	122500	31533760	5480	5480	5480	5480	1
541	20250115	122400	31528280	5490	5490	5490	5490	0
542	20250115	122300	31528280	5490	5480	5490	5480	96
543	20250115	122200	31001810	5470	5470	5470	5470	0
544	20250115	122100	31001810	5470	5470	5470	5470	0
545	20250115	122000	31001810	5470	5470	5470	5470	0
546	20250115	121900	31001810	5470	5470	5470	5470	0
547	20250115	121800	31001810	5470	5470	5470	5470	0
548	20250115	121700	31001810	5470	5470	5470	5470	0
549	20250115	121600	31001810	5470	5450	5470	5450	500
550	20250115	121500	28270490	5430	5430	5430	5430	173
551	20250115	121400	27331100	5460	5460	5460	5460	0
552	20250115	121300	27331100	5460	5460	5460	5460	0
553	20250115	121200	27331100	5460	5460	5460	5460	0
554	20250115	121100	27331100	5460	5460	5460	5460	0
555	20250115	121000	27331100	5460	5460	5460	5460	0
556	20250115	120900	27331100	5460	5460	5460	5460	0
557	20250115	120800	27331100	5460	5460	5460	5460	0
558	20250115	120700	27331100	5460	5450	5460	5450	30
559	20250115	120600	27167350	5450	5450	5450	5450	0
560	20250115	120500	27167350	5450	5450	5450	5450	0
561	20250115	120400	27167350	5450	5450	5450	5450	0
562	20250115	120300	27167350	5450	5450	5450	5450	0
563	20250115	120200	27167350	5450	5450	5450	5450	1
564	20250115	120100	27161900	5460	5460	5460	5460	0
565	20250115	120000	27161900	5460	5460	5460	5460	0
566	20250115	115900	27161900	5460	5460	5460	5460	0
567	20250115	115800	27161900	5460	5460	5460	5460	0
568	20250115	115700	27161900	5460	5460	5460	5460	0
569	20250115	115600	27161900	5460	5460	5460	5460	0
570	20250115	115500	27161900	5460	5460	5460	5460	0
571	20250115	115400	27161900	5460	5460	5460	5460	0
572	20250115	115300	27161900	5460	5460	5460	5460	0
573	20250115	115200	27161900	5460	5460	5460	5460	5
574	20250115	115100	27134600	5440	5440	5440	5440	0
575	20250115	115000	27134600	5440	5440	5440	5440	1
576	20250115	114900	27129160	5440	5440	5440	5440	0
577	20250115	114800	27129160	5440	5440	5440	5440	0
578	20250115	114700	27129160	5440	5440	5440	5440	0
579	20250115	114600	27129160	5440	5440	5440	5440	0
580	20250115	114500	27129160	5440	5440	5440	5440	0
581	20250115	114400	27129160	5440	5440	5440	5440	0
582	20250115	114300	27129160	5440	5440	5440	5440	15
583	20250115	114200	27047560	5440	5440	5440	5440	100
584	20250115	114100	26503560	5460	5460	5460	5460	0
585	20250115	114000	26503560	5460	5460	5460	5460	0
586	20250115	113900	26503560	5460	5460	5460	5460	7
587	20250115	113800	26465340	5460	5460	5460	5460	0
588	20250115	113700	26465340	5460	5460	5460	5460	0
589	20250115	113600	26465340	5460	5460	5460	5460	0
590	20250115	113500	26465340	5460	5460	5460	5460	0
591	20250115	113400	26465340	5460	5460	5460	5460	0
592	20250115	113300	26465340	5460	5460	5460	5460	0
593	20250115	113200	26465340	5460	5460	5460	5460	0
594	20250115	113100	26465340	5460	5460	5460	5460	0
595	20250115	113000	26465340	5460	5460	5460	5460	0
596	20250115	112900	26465340	5460	5460	5460	5460	0
597	20250115	112800	26465340	5460	5460	5460	5460	0
598	20250115	112700	26465340	5460	5460	5460	5460	0
599	20250115	112600	26465340	5460	5460	5460	5460	20
600	20250115	112500	26356140	5460	5450	5460	5450	20
601	20250115	112400	26246990	5430	5430	5430	5430	1
602	20250115	112300	26241560	5430	5430	5430	5430	0
603	20250115	112200	26241560	5430	5430	5430	5430	52
604	20250115	112100	25959200	5420	5420	5420	5420	0
605	20250115	112000	25959200	5420	5420	5420	5420	1
606	20250115	111900	25953780	5420	5420	5420	5420	100
607	20250115	111800	25411780	5420	5420	5420	5420	0
608	20250115	111700	25411780	5420	5420	5420	5420	15
609	20250115	111600	25330480	5430	5430	5430	5430	0
610	20250115	111500	25330480	5430	5430	5430	5430	0
611	20250115	111400	25330480	5430	5430	5430	5430	1
612	20250115	111300	25325050	5430	5430	5430	5430	0
613	20250115	111200	25325050	5430	5430	5430	5430	0
614	20250115	111100	25325050	5430	5430	5430	5430	0
615	20250115	111000	25325050	5430	5430	5430	5430	0
616	20250115	110900	25325050	5430	5430	5430	5430	0
617	20250115	110800	25325050	5430	5430	5430	5430	0
618	20250115	110700	25325050	5430	5430	5430	5430	0
619	20250115	110600	25325050	5430	5430	5430	5430	0
620	20250115	110500	25325050	5430	5430	5430	5430	0
621	20250115	110400	25325050	5430	5430	5430	5430	182
622	20250115	110300	24336790	5440	5440	5440	5440	0
623	20250115	110200	24336790	5440	5440	5440	5440	0
624	20250115	110100	24336790	5440	5440	5440	5440	0
625	20250115	110000	24336790	5440	5440	5440	5440	0
626	20250115	105900	24336790	5440	5440	5440	5440	370
627	20250115	105800	22323990	5490	5490	5490	5490	0
628	20250115	105700	22323990	5490	5490	5490	5490	0
629	20250115	105600	22323990	5490	5490	5490	5490	0
630	20250115	105500	22323990	5490	5490	5490	5490	0
631	20250115	105400	22323990	5490	5490	5490	5490	0
632	20250115	105300	22323990	5490	5490	5490	5490	0
633	20250115	105200	22323990	5490	5490	5490	5490	0
634	20250115	105100	22323990	5490	5490	5490	5490	0
635	20250115	105000	22323990	5490	5490	5490	5490	0
636	20250115	104900	22323990	5490	5490	5490	5490	0
637	20250115	104800	22323990	5490	5490	5490	5490	0
638	20250115	104700	22323990	5490	5490	5490	5490	0
639	20250115	104600	22323990	5490	5490	5490	5490	0
640	20250115	104500	22323990	5490	5490	5490	5490	0
641	20250115	104400	22323990	5490	5490	5490	5490	0
642	20250115	104300	22323990	5490	5490	5490	5490	0
643	20250115	104200	22323990	5490	5490	5490	5490	0
644	20250115	104100	22323990	5490	5490	5490	5490	0
645	20250115	104000	22323990	5490	5490	5490	5490	0
646	20250115	103900	22323990	5490	5490	5490	5490	0
647	20250115	103800	22323990	5490	5490	5490	5490	0
648	20250115	103700	22323990	5490	5490	5490	5490	0
649	20250115	103600	22323990	5490	5490	5490	5490	0
650	20250115	103500	22323990	5490	5490	5490	5490	0
651	20250115	103400	22323990	5490	5490	5490	5490	0
652	20250115	103300	22323990	5490	5490	5490	5490	5
653	20250115	103200	22296540	5490	5490	5490	5490	0
654	20250115	103100	22296540	5490	5490	5490	5490	0
655	20250115	103000	22296540	5490	5490	5490	5490	0
656	20250115	102900	22296540	5490	5490	5490	5490	0
657	20250115	102800	22296540	5490	5490	5490	5490	0
658	20250115	102700	22296540	5490	5490	5490	5490	0
659	20250115	102600	22296540	5490	5490	5490	5490	0
660	20250115	102500	22296540	5490	5490	5490	5490	0
661	20250115	102400	22296540	5490	5490	5490	5490	71
662	20250115	102300	21906750	5490	5490	5490	5490	1
663	20250115	102200	21901260	5480	5480	5480	5480	0
664	20250115	102100	21901260	5480	5480	5480	5480	300
665	20250115	102000	20257260	5480	5480	5480	5480	1
666	20250115	101900	20251780	5410	5430	5430	5410	227
667	20250115	101800	19019530	5430	5430	5430	5430	0
668	20250115	101700	19019530	5430	5430	5430	5430	301
669	20250115	101600	17385100	5430	5430	5430	5430	0
670	20250115	101500	17385100	5430	5430	5430	5430	0
671	20250115	101400	17385100	5430	5440	5440	5430	21
672	20250115	101300	17270950	5490	5490	5490	5490	10
673	20250115	101200	17216050	5490	5480	5490	5480	8
674	20250115	101100	17172200	5450	5450	5450	5450	0
675	20250115	101000	17172200	5450	5450	5450	5450	0
676	20250115	100900	17172200	5450	5450	5450	5450	5
677	20250115	100800	17144950	5450	5450	5450	5450	0
678	20250115	100700	17144950	5450	5450	5450	5450	0
679	20250115	100600	17144950	5450	5450	5450	5450	0
680	20250115	100500	17144950	5450	5450	5450	5450	130
681	20250115	100400	16436450	5450	5450	5450	5450	8
682	20250115	100300	16392850	5450	5450	5450	5450	1
683	20250115	100200	16387400	5450	5450	5450	5450	0
684	20250115	100100	16387400	5450	5450	5450	5450	100
685	20250115	100000	15842400	5450	5450	5450	5450	1
686	20250115	095900	15836950	5410	5410	5410	5410	1
687	20250115	095800	15831540	5450	5450	5450	5450	0
688	20250115	095700	15831540	5450	5450	5450	5450	0
689	20250115	095600	15831540	5450	5450	5450	5450	0
690	20250115	095500	15831540	5450	5450	5450	5450	0
691	20250115	095400	15831540	5450	5450	5450	5450	0
692	20250115	095300	15831540	5450	5450	5450	5450	0
693	20250115	095200	15831540	5450	5450	5450	5450	0
694	20250115	095100	15831540	5450	5450	5450	5450	0
695	20250115	095000	15831540	5450	5450	5450	5450	0
696	20250115	094900	15831540	5450	5450	5450	5450	0
697	20250115	094800	15831540	5450	5450	5450	5450	0
698	20250115	094700	15831540	5450	5450	5450	5450	0
699	20250115	094600	15831540	5450	5450	5450	5450	55
700	20250115	094500	15531790	5450	5450	5450	5450	3
701	20250115	094400	15515440	5410	5410	5410	5410	0
702	20250115	094300	15515440	5410	5410	5410	5410	0
703	20250115	094200	15515440	5410	5410	5410	5410	0
704	20250115	094100	15515440	5410	5410	5410	5410	0
705	20250115	094000	15515440	5410	5420	5420	5410	100
706	20250115	093900	14974150	5430	5430	5430	5430	40
707	20250115	093800	14756950	5460	5460	5460	5460	0
708	20250115	093700	14756950	5460	5460	5460	5460	1
709	20250115	093600	14751490	5420	5430	5430	5420	257
710	20250115	093500	13358190	5420	5420	5420	5420	0
711	20250115	093400	13358190	5420	5420	5420	5420	0
712	20250115	093300	13358190	5420	5420	5420	5420	0
713	20250115	093200	13358190	5420	5420	5420	5420	0
714	20250115	093100	13358190	5420	5420	5420	5420	15
715	20250115	093000	13276890	5420	5420	5420	5420	5
716	20250115	092900	13249790	5430	5430	5430	5430	240
717	20250115	092800	11946590	5450	5450	5450	5450	0
718	20250115	092700	11946590	5450	5450	5450	5450	0
719	20250115	092600	11946590	5450	5450	5450	5450	0
720	20250115	092500	11946590	5450	5450	5450	5450	0
721	20250115	092400	11946590	5450	5450	5450	5450	0
722	20250115	092300	11946590	5450	5450	5450	5450	0
723	20250115	092200	11946590	5450	5450	5450	5450	0
724	20250115	092100	11946590	5450	5450	5450	5450	0
725	20250115	092000	11946590	5450	5450	5450	5450	8
726	20250115	091900	11902990	5450	5450	5450	5450	312
727	20250115	091800	10202590	5460	5460	5460	5460	324
728	20250115	091700	8433550	5470	5470	5470	5470	100
729	20250115	091600	7886550	5470	5470	5470	5470	0
730	20250115	091500	7886550	5470	5470	5470	5470	0
731	20250115	091400	7886550	5470	5470	5470	5470	200
732	20250115	091300	6792550	5500	5500	5500	5500	0
733	20250115	091200	6792550	5500	5500	5500	5500	0
734	20250115	091100	6792550	5500	5500	5500	5500	0
735	20250115	091000	6792550	5500	5500	5500	5500	0
736	20250115	090900	6792550	5500	5500	5500	5500	0
737	20250115	090800	6792550	5500	5500	5500	5500	3
738	20250115	090700	6776050	5500	5500	5500	5500	0
739	20250115	090600	6776050	5500	5500	5500	5500	76
740	20250115	090500	6358050	5450	5450	5450	5450	243
741	20250115	090400	5033700	5450	5440	5450	5440	540
742	20250115	090300	2093400	5450	5450	5450	5450	0
743	20250115	090200	2093400	5450	5450	5450	5450	0
744	20250115	090100	2093400	5450	5470	5470	5450	384
745	20250115	090000	0	5450	5450	5450	5450	0