KissMeData/389140/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	213200	177932780	5260	5260	5260	5260	456
3	20250103	213100	177932780	5260	5260	5260	5260	0
4	20250103	213000	177932780	5260	5260	5260	5260	0
5	20250103	212900	177932780	5260	5260	5260	5260	0
6	20250103	212800	177932780	5260	5260	5260	5260	0
7	20250103	212700	177932780	5260	5260	5260	5260	0
8	20250103	212600	177932780	5260	5260	5260	5260	0
9	20250103	212500	177932780	5260	5260	5260	5260	0
10	20250103	212400	177932780	5260	5260	5260	5260	0
11	20250103	212300	177932780	5260	5260	5260	5260	0
12	20250103	212200	177932780	5260	5260	5260	5260	0
13	20250103	212100	177932780	5260	5260	5260	5260	0
14	20250103	212000	177932780	5260	5260	5260	5260	0
15	20250103	211900	177932780	5260	5260	5260	5260	0
16	20250103	211800	177932780	5260	5260	5260	5260	0
17	20250103	211700	177932780	5260	5260	5260	5260	0
18	20250103	211600	177932780	5260	5260	5260	5260	0
19	20250103	211500	177932780	5260	5260	5260	5260	0
20	20250103	211400	177932780	5260	5260	5260	5260	0
21	20250103	211300	177932780	5260	5260	5260	5260	0
22	20250103	211200	177932780	5260	5260	5260	5260	0
23	20250103	211100	177932780	5260	5260	5260	5260	0
24	20250103	211000	177932780	5260	5260	5260	5260	0
25	20250103	210900	177932780	5260	5260	5260	5260	0
26	20250103	210800	177932780	5260	5260	5260	5260	0
27	20250103	210700	177932780	5260	5260	5260	5260	0
28	20250103	210600	177932780	5260	5260	5260	5260	0
29	20250103	210500	177932780	5260	5260	5260	5260	0
30	20250103	210400	177932780	5260	5260	5260	5260	0
31	20250103	210300	177932780	5260	5260	5260	5260	0
32	20250103	210200	177932780	5260	5260	5260	5260	456
33	20250103	210100	177932780	5260	5260	5260	5260	0
34	20250103	210000	177932780	5260	5260	5260	5260	0
35	20250103	205900	177932780	5260	5260	5260	5260	0
36	20250103	205800	177932780	5260	5260	5260	5260	0
37	20250103	205700	177932780	5260	5260	5260	5260	0
38	20250103	205600	177932780	5260	5260	5260	5260	0
39	20250103	205500	177932780	5260	5260	5260	5260	0
40	20250103	205400	177932780	5260	5260	5260	5260	0
41	20250103	205300	177932780	5260	5260	5260	5260	0
42	20250103	205200	177932780	5260	5260	5260	5260	0
43	20250103	205100	177932780	5260	5260	5260	5260	0
44	20250103	205000	177932780	5260	5260	5260	5260	0
45	20250103	204900	177932780	5260	5260	5260	5260	0
46	20250103	204800	177932780	5260	5260	5260	5260	0
47	20250103	204700	177932780	5260	5260	5260	5260	0
48	20250103	204600	177932780	5260	5260	5260	5260	0
49	20250103	204500	177932780	5260	5260	5260	5260	0
50	20250103	204400	177932780	5260	5260	5260	5260	0
51	20250103	204300	177932780	5260	5260	5260	5260	0
52	20250103	204200	177932780	5260	5260	5260	5260	0
53	20250103	204100	177932780	5260	5260	5260	5260	0
54	20250103	204000	177932780	5260	5260	5260	5260	0
55	20250103	203900	177932780	5260	5260	5260	5260	0
56	20250103	203800	177932780	5260	5260	5260	5260	0
57	20250103	203700	177932780	5260	5260	5260	5260	0
58	20250103	203600	177932780	5260	5260	5260	5260	0
59	20250103	203500	177932780	5260	5260	5260	5260	0
60	20250103	203400	177932780	5260	5260	5260	5260	0
61	20250103	203300	177932780	5260	5260	5260	5260	0
62	20250103	203200	177932780	5260	5260	5260	5260	456
63	20250103	203100	177932780	5260	5260	5260	5260	0
64	20250103	203000	177932780	5260	5260	5260	5260	0
65	20250103	202900	177932780	5260	5260	5260	5260	0
66	20250103	202800	177932780	5260	5260	5260	5260	0
67	20250103	202700	177932780	5260	5260	5260	5260	0
68	20250103	202600	177932780	5260	5260	5260	5260	0
69	20250103	202500	177932780	5260	5260	5260	5260	0
70	20250103	202400	177932780	5260	5260	5260	5260	0
71	20250103	202300	177932780	5260	5260	5260	5260	0
72	20250103	202200	177932780	5260	5260	5260	5260	0
73	20250103	202100	177932780	5260	5260	5260	5260	0
74	20250103	202000	177932780	5260	5260	5260	5260	0
75	20250103	201900	177932780	5260	5260	5260	5260	0
76	20250103	201800	177932780	5260	5260	5260	5260	0
77	20250103	201700	177932780	5260	5260	5260	5260	0
78	20250103	201600	177932780	5260	5260	5260	5260	0
79	20250103	201500	177932780	5260	5260	5260	5260	0
80	20250103	201400	177932780	5260	5260	5260	5260	0
81	20250103	201300	177932780	5260	5260	5260	5260	0
82	20250103	201200	177932780	5260	5260	5260	5260	0
83	20250103	201100	177932780	5260	5260	5260	5260	0
84	20250103	201000	177932780	5260	5260	5260	5260	0
85	20250103	200900	177932780	5260	5260	5260	5260	0
86	20250103	200800	177932780	5260	5260	5260	5260	0
87	20250103	200700	177932780	5260	5260	5260	5260	0
88	20250103	200600	177932780	5260	5260	5260	5260	0
89	20250103	200500	177932780	5260	5260	5260	5260	0
90	20250103	200400	177932780	5260	5260	5260	5260	0
91	20250103	200300	177932780	5260	5260	5260	5260	0
92	20250103	200200	177932780	5260	5260	5260	5260	456
93	20250103	200100	177932780	5260	5260	5260	5260	0
94	20250103	200000	177932780	5260	5260	5260	5260	0
95	20250103	195900	177932780	5260	5260	5260	5260	0
96	20250103	195800	177932780	5260	5260	5260	5260	0
97	20250103	195700	177932780	5260	5260	5260	5260	0
98	20250103	195600	177932780	5260	5260	5260	5260	0
99	20250103	195500	177932780	5260	5260	5260	5260	0
100	20250103	195400	177932780	5260	5260	5260	5260	0
101	20250103	195300	177932780	5260	5260	5260	5260	0
102	20250103	195200	177932780	5260	5260	5260	5260	0
103	20250103	195100	177932780	5260	5260	5260	5260	0
104	20250103	195000	177932780	5260	5260	5260	5260	0
105	20250103	194900	177932780	5260	5260	5260	5260	0
106	20250103	194800	177932780	5260	5260	5260	5260	0
107	20250103	194700	177932780	5260	5260	5260	5260	0
108	20250103	194600	177932780	5260	5260	5260	5260	0
109	20250103	194500	177932780	5260	5260	5260	5260	0
110	20250103	194400	177932780	5260	5260	5260	5260	0
111	20250103	194300	177932780	5260	5260	5260	5260	0
112	20250103	194200	177932780	5260	5260	5260	5260	0
113	20250103	194100	177932780	5260	5260	5260	5260	0
114	20250103	194000	177932780	5260	5260	5260	5260	0
115	20250103	193900	177932780	5260	5260	5260	5260	0
116	20250103	193800	177932780	5260	5260	5260	5260	0
117	20250103	193700	177932780	5260	5260	5260	5260	0
118	20250103	193600	177932780	5260	5260	5260	5260	0
119	20250103	193500	177932780	5260	5260	5260	5260	0
120	20250103	193400	177932780	5260	5260	5260	5260	0
121	20250103	193300	177932780	5260	5260	5260	5260	0
122	20250103	193200	177932780	5260	5260	5260	5260	456
123	20250103	193100	177932780	5260	5260	5260	5260	0
124	20250103	193000	177932780	5260	5260	5260	5260	0
125	20250103	192900	177932780	5260	5260	5260	5260	0
126	20250103	192800	177932780	5260	5260	5260	5260	0
127	20250103	192700	177932780	5260	5260	5260	5260	0
128	20250103	192600	177932780	5260	5260	5260	5260	0
129	20250103	192500	177932780	5260	5260	5260	5260	0
130	20250103	192400	177932780	5260	5260	5260	5260	0
131	20250103	192300	177932780	5260	5260	5260	5260	0
132	20250103	192200	177932780	5260	5260	5260	5260	0
133	20250103	192100	177932780	5260	5260	5260	5260	0
134	20250103	192000	177932780	5260	5260	5260	5260	0
135	20250103	191900	177932780	5260	5260	5260	5260	0
136	20250103	191800	177932780	5260	5260	5260	5260	0
137	20250103	191700	177932780	5260	5260	5260	5260	0
138	20250103	191600	177932780	5260	5260	5260	5260	0
139	20250103	191500	177932780	5260	5260	5260	5260	0
140	20250103	191400	177932780	5260	5260	5260	5260	0
141	20250103	191300	177932780	5260	5260	5260	5260	0
142	20250103	191200	177932780	5260	5260	5260	5260	0
143	20250103	191100	177932780	5260	5260	5260	5260	0
144	20250103	191000	177932780	5260	5260	5260	5260	0
145	20250103	190900	177932780	5260	5260	5260	5260	0
146	20250103	190800	177932780	5260	5260	5260	5260	0
147	20250103	190700	177932780	5260	5260	5260	5260	0
148	20250103	190600	177932780	5260	5260	5260	5260	0
149	20250103	190500	177932780	5260	5260	5260	5260	0
150	20250103	190400	177932780	5260	5260	5260	5260	0
151	20250103	190300	177932780	5260	5260	5260	5260	0
152	20250103	190200	177932780	5260	5260	5260	5260	456
153	20250103	190100	177932780	5260	5260	5260	5260	0
154	20250103	190000	177932780	5260	5260	5260	5260	0
155	20250103	185900	177932780	5260	5260	5260	5260	0
156	20250103	185800	177932780	5260	5260	5260	5260	0
157	20250103	185700	177932780	5260	5260	5260	5260	0
158	20250103	185600	177932780	5260	5260	5260	5260	0
159	20250103	185500	177932780	5260	5260	5260	5260	0
160	20250103	185400	177932780	5260	5260	5260	5260	0
161	20250103	185300	177932780	5260	5260	5260	5260	0
162	20250103	185200	177932780	5260	5260	5260	5260	0
163	20250103	185100	177932780	5260	5260	5260	5260	0
164	20250103	185000	177932780	5260	5260	5260	5260	0
165	20250103	184900	177932780	5260	5260	5260	5260	0
166	20250103	184800	177932780	5260	5260	5260	5260	0
167	20250103	184700	177932780	5260	5260	5260	5260	0
168	20250103	184600	177932780	5260	5260	5260	5260	0
169	20250103	184500	177932780	5260	5260	5260	5260	0
170	20250103	184400	177932780	5260	5260	5260	5260	0
171	20250103	184300	177932780	5260	5260	5260	5260	0
172	20250103	184200	177932780	5260	5260	5260	5260	0
173	20250103	184100	177932780	5260	5260	5260	5260	0
174	20250103	184000	177932780	5260	5260	5260	5260	0
175	20250103	183900	177932780	5260	5260	5260	5260	0
176	20250103	183800	177932780	5260	5260	5260	5260	0
177	20250103	183700	177932780	5260	5260	5260	5260	0
178	20250103	183600	177932780	5260	5260	5260	5260	0
179	20250103	183500	177932780	5260	5260	5260	5260	0
180	20250103	183400	177932780	5260	5260	5260	5260	0
181	20250103	183300	177932780	5260	5260	5260	5260	0
182	20250103	183200	177932780	5260	5260	5260	5260	456
183	20250103	183100	177932780	5260	5260	5260	5260	0
184	20250103	183000	177932780	5260	5260	5260	5260	0
185	20250103	182900	177932780	5260	5260	5260	5260	0
186	20250103	182800	177932780	5260	5260	5260	5260	0
187	20250103	182700	177932780	5260	5260	5260	5260	0
188	20250103	182600	177932780	5260	5260	5260	5260	0
189	20250103	182500	177932780	5260	5260	5260	5260	0
190	20250103	182400	177932780	5260	5260	5260	5260	0
191	20250103	182300	177932780	5260	5260	5260	5260	0
192	20250103	182200	177932780	5260	5260	5260	5260	0
193	20250103	182100	177932780	5260	5260	5260	5260	0
194	20250103	182000	177932780	5260	5260	5260	5260	0
195	20250103	181900	177932780	5260	5260	5260	5260	0
196	20250103	181800	177932780	5260	5260	5260	5260	0
197	20250103	181700	177932780	5260	5260	5260	5260	0
198	20250103	181600	177932780	5260	5260	5260	5260	0
199	20250103	181500	177932780	5260	5260	5260	5260	0
200	20250103	181400	177932780	5260	5260	5260	5260	0
201	20250103	181300	177932780	5260	5260	5260	5260	0
202	20250103	181200	177932780	5260	5260	5260	5260	0
203	20250103	181100	177932780	5260	5260	5260	5260	0
204	20250103	181000	177932780	5260	5260	5260	5260	0
205	20250103	180900	177932780	5260	5260	5260	5260	0
206	20250103	180800	177932780	5260	5260	5260	5260	0
207	20250103	180700	177932780	5260	5260	5260	5260	0
208	20250103	180600	177932780	5260	5260	5260	5260	0
209	20250103	180500	177932780	5260	5260	5260	5260	0
210	20250103	180400	177932780	5260	5260	5260	5260	0
211	20250103	180300	177932780	5260	5260	5260	5260	0
212	20250103	180200	177932780	5260	5260	5260	5260	456
213	20250103	180100	177932780	5260	5260	5260	5260	0
214	20250103	180000	177932780	5260	5260	5260	5260	0
215	20250103	175900	177932780	5260	5260	5260	5260	0
216	20250103	175800	177932780	5260	5260	5260	5260	0
217	20250103	175700	177932780	5260	5260	5260	5260	0
218	20250103	175600	177932780	5260	5260	5260	5260	0
219	20250103	175500	177932780	5260	5260	5260	5260	0
220	20250103	175400	177932780	5260	5260	5260	5260	0
221	20250103	175300	177932780	5260	5260	5260	5260	0
222	20250103	175200	177932780	5260	5260	5260	5260	0
223	20250103	175100	177932780	5260	5260	5260	5260	0
224	20250103	175000	177932780	5260	5260	5260	5260	0
225	20250103	174900	177932780	5260	5260	5260	5260	0
226	20250103	174800	177932780	5260	5260	5260	5260	0
227	20250103	174700	177932780	5260	5260	5260	5260	0
228	20250103	174600	177932780	5260	5260	5260	5260	0
229	20250103	174500	177932780	5260	5260	5260	5260	0
230	20250103	174400	177932780	5260	5260	5260	5260	0
231	20250103	174300	177932780	5260	5260	5260	5260	0
232	20250103	174200	177932780	5260	5260	5260	5260	0
233	20250103	174100	177932780	5260	5260	5260	5260	0
234	20250103	174000	177932780	5260	5260	5260	5260	0
235	20250103	173900	177932780	5260	5260	5260	5260	0
236	20250103	173800	177932780	5260	5260	5260	5260	0
237	20250103	173700	177932780	5260	5260	5260	5260	0
238	20250103	173600	177932780	5260	5260	5260	5260	0
239	20250103	173500	177932780	5260	5260	5260	5260	0
240	20250103	173400	177932780	5260	5260	5260	5260	0
241	20250103	173300	177932780	5260	5260	5260	5260	0
242	20250103	173200	177932780	5260	5260	5260	5260	456
243	20250103	173100	177932780	5260	5260	5260	5260	0
244	20250103	173000	177932780	5260	5260	5260	5260	0
245	20250103	172900	177932780	5260	5260	5260	5260	0
246	20250103	172800	177932780	5260	5260	5260	5260	0
247	20250103	172700	177932780	5260	5260	5260	5260	0
248	20250103	172600	177932780	5260	5260	5260	5260	0
249	20250103	172500	177932780	5260	5260	5260	5260	0
250	20250103	172400	177932780	5260	5260	5260	5260	0
251	20250103	172300	177932780	5260	5260	5260	5260	0
252	20250103	172200	177932780	5260	5260	5260	5260	0
253	20250103	172100	177932780	5260	5260	5260	5260	0
254	20250103	172000	177932780	5260	5260	5260	5260	0
255	20250103	171900	177932780	5260	5260	5260	5260	0
256	20250103	171800	177932780	5260	5260	5260	5260	0
257	20250103	171700	177932780	5260	5260	5260	5260	0
258	20250103	171600	177932780	5260	5260	5260	5260	0
259	20250103	171500	177932780	5260	5260	5260	5260	0
260	20250103	171400	177932780	5260	5260	5260	5260	0
261	20250103	171300	177932780	5260	5260	5260	5260	0
262	20250103	171200	177932780	5260	5260	5260	5260	0
263	20250103	171100	177932780	5260	5260	5260	5260	0
264	20250103	171000	177932780	5260	5260	5260	5260	0
265	20250103	170900	177932780	5260	5260	5260	5260	0
266	20250103	170800	177932780	5260	5260	5260	5260	0
267	20250103	170700	177932780	5260	5260	5260	5260	0
268	20250103	170600	177932780	5260	5260	5260	5260	0
269	20250103	170500	177932780	5260	5260	5260	5260	0
270	20250103	170400	177932780	5260	5260	5260	5260	0
271	20250103	170300	177932780	5260	5260	5260	5260	0
272	20250103	170200	177932780	5260	5260	5260	5260	456
273	20250103	170100	177932780	5260	5260	5260	5260	0
274	20250103	170000	177932780	5260	5260	5260	5260	0
275	20250103	165900	177932780	5260	5260	5260	5260	0
276	20250103	165800	177932780	5260	5260	5260	5260	0
277	20250103	165700	177932780	5260	5260	5260	5260	0
278	20250103	165600	177932780	5260	5260	5260	5260	0
279	20250103	165500	177932780	5260	5260	5260	5260	0
280	20250103	165400	177932780	5260	5260	5260	5260	0
281	20250103	165300	177932780	5260	5260	5260	5260	0
282	20250103	165200	177932780	5260	5260	5260	5260	0
283	20250103	165100	177932780	5260	5260	5260	5260	0
284	20250103	165000	177932780	5260	5260	5260	5260	0
285	20250103	164900	177932780	5260	5260	5260	5260	0
286	20250103	164800	177932780	5260	5260	5260	5260	0
287	20250103	164700	177932780	5260	5260	5260	5260	0
288	20250103	164600	177932780	5260	5260	5260	5260	0
289	20250103	164500	177932780	5260	5260	5260	5260	0
290	20250103	164400	177932780	5260	5260	5260	5260	0
291	20250103	164300	177932780	5260	5260	5260	5260	0
292	20250103	164200	177932780	5260	5260	5260	5260	0
293	20250103	164100	177932780	5260	5260	5260	5260	0
294	20250103	164000	177932780	5260	5260	5260	5260	0
295	20250103	163900	177932780	5260	5260	5260	5260	0
296	20250103	163800	177932780	5260	5260	5260	5260	0
297	20250103	163700	177932780	5260	5260	5260	5260	0
298	20250103	163600	177932780	5260	5260	5260	5260	0
299	20250103	163500	177932780	5260	5260	5260	5260	0
300	20250103	163400	177932780	5260	5260	5260	5260	0
301	20250103	163300	177932780	5260	5260	5260	5260	0
302	20250103	163200	177932780	5260	5260	5260	5260	456
303	20250103	163100	177932780	5260	5260	5260	5260	0
304	20250103	163000	177932780	5260	5260	5260	5260	0
305	20250103	162900	177932780	5260	5260	5260	5260	0
306	20250103	162800	177932780	5260	5260	5260	5260	0
307	20250103	162700	177932780	5260	5260	5260	5260	0
308	20250103	162600	177932780	5260	5260	5260	5260	0
309	20250103	162500	177932780	5260	5260	5260	5260	0
310	20250103	162400	177932780	5260	5260	5260	5260	0
311	20250103	162300	177932780	5260	5260	5260	5260	0
312	20250103	162200	177932780	5260	5260	5260	5260	0
313	20250103	162100	177932780	5260	5260	5260	5260	0
314	20250103	162000	177932780	5260	5260	5260	5260	0
315	20250103	161900	177932780	5260	5260	5260	5260	0
316	20250103	161800	177932780	5260	5260	5260	5260	0
317	20250103	161700	177932780	5260	5260	5260	5260	0
318	20250103	161600	177932780	5260	5260	5260	5260	0
319	20250103	161500	177932780	5260	5260	5260	5260	0
320	20250103	161400	177932780	5260	5260	5260	5260	0
321	20250103	161300	177932780	5260	5260	5260	5260	0
322	20250103	161200	177932780	5260	5260	5260	5260	0
323	20250103	161100	177932780	5260	5260	5260	5260	0
324	20250103	161000	177932780	5260	5260	5260	5260	0
325	20250103	160900	177932780	5260	5260	5260	5260	0
326	20250103	160800	177932780	5260	5260	5260	5260	0
327	20250103	160700	177932780	5260	5260	5260	5260	0
328	20250103	160600	177932780	5260	5260	5260	5260	0
329	20250103	160500	177932780	5260	5260	5260	5260	0
330	20250103	160400	177932780	5260	5260	5260	5260	0
331	20250103	160300	177932780	5260	5260	5260	5260	0
332	20250103	160200	177932780	5260	5260	5260	5260	456
333	20250103	160100	177932780	5260	5260	5260	5260	0
334	20250103	160000	177932780	5260	5260	5260	5260	0
335	20250103	155900	177932780	5260	5260	5260	5260	0
336	20250103	155800	177932780	5260	5260	5260	5260	0
337	20250103	155700	177932780	5260	5260	5260	5260	0
338	20250103	155600	177932780	5260	5260	5260	5260	0
339	20250103	155500	177932780	5260	5260	5260	5260	0
340	20250103	155400	177932780	5260	5260	5260	5260	0
341	20250103	155300	177932780	5260	5260	5260	5260	0
342	20250103	155200	177932780	5260	5260	5260	5260	0
343	20250103	155100	177932780	5260	5260	5260	5260	0
344	20250103	155000	177932780	5260	5260	5260	5260	0
345	20250103	154900	177932780	5260	5260	5260	5260	0
346	20250103	154800	177932780	5260	5260	5260	5260	0
347	20250103	154700	177932780	5260	5260	5260	5260	0
348	20250103	154600	177932780	5260	5260	5260	5260	0
349	20250103	154500	177932780	5260	5260	5260	5260	0
350	20250103	154400	177932780	5260	5260	5260	5260	0
351	20250103	154300	177932780	5260	5260	5260	5260	0
352	20250103	154200	177932780	5260	5260	5260	5260	0
353	20250103	154100	177932780	5260	5260	5260	5260	0
354	20250103	154000	177932780	5260	5260	5260	5260	0
355	20250103	153900	177932780	5260	5260	5260	5260	0
356	20250103	153800	177932780	5260	5260	5260	5260	0
357	20250103	153700	177932780	5260	5260	5260	5260	0
358	20250103	153600	177932780	5260	5260	5260	5260	0
359	20250103	153500	177932780	5260	5260	5260	5260	0
360	20250103	153400	177932780	5260	5260	5260	5260	0
361	20250103	153300	177932780	5260	5260	5260	5260	0
362	20250103	153200	177932780	5260	5260	5260	5260	456
363	20250103	153100	177932780	5260	5260	5260	5260	0
364	20250103	153000	177932780	5260	5260	5260	5260	456
365	20250103	152900	175534220	5280	5280	5280	5280	0
366	20250103	152800	175534220	5280	5280	5280	5280	0
367	20250103	152700	175534220	5280	5280	5280	5280	0
368	20250103	152600	175534220	5280	5280	5280	5280	0
369	20250103	152500	175534220	5280	5280	5280	5280	0
370	20250103	152400	175534220	5280	5280	5280	5280	0
371	20250103	152300	175534220	5280	5280	5280	5280	0
372	20250103	152200	175534220	5280	5280	5280	5280	0
373	20250103	152100	175534220	5280	5280	5280	5280	0
374	20250103	152000	175534220	5280	5280	5280	5280	0
375	20250103	151900	175534220	5280	5280	5280	5280	8
376	20250103	151800	175491980	5280	5280	5280	5280	10
377	20250103	151700	175439180	5280	5270	5280	5270	2
378	20250103	151600	175428630	5280	5270	5280	5270	132
379	20250103	151500	174732980	5280	5280	5280	5280	0
380	20250103	151400	174732980	5280	5280	5280	5280	0
381	20250103	151300	174732980	5280	5260	5280	5260	26
382	20250103	151200	174596200	5280	5280	5280	5280	200
383	20250103	151100	173540200	5280	5280	5280	5280	8
384	20250103	151000	173497960	5280	5280	5280	5280	0
385	20250103	150900	173497960	5280	5280	5280	5280	0
386	20250103	150800	173497960	5280	5270	5280	5270	57
387	20250103	150700	173197560	5280	5280	5280	5280	0
388	20250103	150600	173197560	5280	5280	5280	5280	1
389	20250103	150500	173192280	5280	5280	5280	5280	0
390	20250103	150400	173192280	5280	5250	5280	5250	151
391	20250103	150300	172399500	5280	5280	5280	5280	0
392	20250103	150200	172399500	5280	5280	5280	5280	0
393	20250103	150100	172399500	5280	5280	5280	5280	0
394	20250103	150000	172399500	5280	5280	5280	5280	200
395	20250103	145900	171343500	5280	5280	5280	5280	0
396	20250103	145800	171343500	5280	5280	5280	5280	0
397	20250103	145700	171343500	5280	5280	5280	5280	0
398	20250103	145600	171343500	5280	5270	5280	5270	377
399	20250103	145500	169356700	5270	5270	5270	5260	353
400	20250103	145400	167499900	5270	5270	5270	5270	0
401	20250103	145300	167499900	5270	5270	5270	5270	0
402	20250103	145200	167499900	5270	5260	5270	5260	43
403	20250103	145100	167273710	5270	5270	5270	5270	100
404	20250103	145000	166746710	5270	5270	5270	5270	0
405	20250103	144900	166746710	5270	5260	5270	5260	369
406	20250103	144800	164805760	5260	5260	5260	5260	0
407	20250103	144700	164805760	5260	5260	5260	5260	0
408	20250103	144600	164805760	5260	5260	5260	5260	232
409	20250103	144500	163585440	5270	5270	5270	5270	0
410	20250103	144400	163585440	5270	5270	5270	5270	0
411	20250103	144300	163585440	5270	5270	5270	5270	29
412	20250103	144200	163432610	5270	5270	5270	5270	0
413	20250103	144100	163432610	5270	5270	5270	5270	0
414	20250103	144000	163432610	5270	5270	5270	5270	0
415	20250103	143900	163432610	5270	5270	5270	5270	0
416	20250103	143800	163432610	5270	5270	5270	5270	0
417	20250103	143700	163432610	5270	5270	5270	5270	0
418	20250103	143600	163432610	5270	5270	5270	5270	29
419	20250103	143500	163279780	5270	5270	5270	5270	0
420	20250103	143400	163279780	5270	5270	5270	5270	0
421	20250103	143300	163279780	5270	5270	5270	5270	0
422	20250103	143200	163279780	5270	5270	5270	5270	0
423	20250103	143100	163279780	5270	5270	5270	5270	0
424	20250103	143000	163279780	5270	5270	5270	5270	235
425	20250103	142900	162041330	5270	5270	5270	5270	0
426	20250103	142800	162041330	5270	5270	5270	5270	0
427	20250103	142700	162041330	5270	5270	5270	5270	1
428	20250103	142600	162036060	5240	5240	5240	5240	0
429	20250103	142500	162036060	5240	5250	5250	5240	1000
430	20250103	142400	156793930	5270	5270	5270	5270	20
431	20250103	142300	156688530	5270	5270	5270	5270	30
432	20250103	142200	156530430	5270	5250	5270	5250	29
433	20250103	142100	156378080	5260	5260	5260	5260	0
434	20250103	142000	156378080	5260	5260	5260	5260	0
435	20250103	141900	156378080	5260	5260	5260	5260	0
436	20250103	141800	156378080	5260	5260	5260	5260	0
437	20250103	141700	156378080	5260	5260	5260	5260	0
438	20250103	141600	156378080	5260	5260	5260	5260	0
439	20250103	141500	156378080	5260	5260	5260	5260	18
440	20250103	141400	156283400	5260	5260	5260	5260	0
441	20250103	141300	156283400	5260	5260	5260	5260	3
442	20250103	141200	156267620	5270	5270	5270	5270	0
443	20250103	141100	156267620	5270	5270	5270	5270	0
444	20250103	141000	156267620	5270	5270	5270	5270	0
445	20250103	140900	156267620	5270	5270	5270	5270	0
446	20250103	140800	156267620	5270	5270	5270	5270	0
447	20250103	140700	156267620	5270	5270	5270	5270	0
448	20250103	140600	156267620	5270	5270	5270	5270	0
449	20250103	140500	156267620	5270	5270	5270	5270	0
450	20250103	140400	156267620	5270	5270	5270	5270	0
451	20250103	140300	156267620	5270	5270	5270	5270	0
452	20250103	140200	156267620	5270	5270	5270	5270	1
453	20250103	140100	156262350	5240	5240	5240	5240	2
454	20250103	140000	156251870	5270	5270	5270	5270	0
455	20250103	135900	156251870	5270	5270	5270	5270	0
456	20250103	135800	156251870	5270	5270	5270	5270	0
457	20250103	135700	156251870	5270	5270	5270	5270	1
458	20250103	135600	156246600	5260	5260	5260	5260	360
459	20250103	135500	154353000	5270	5270	5270	5270	0
460	20250103	135400	154353000	5270	5270	5270	5270	0
461	20250103	135300	154353000	5270	5270	5270	5270	120
462	20250103	135200	153720600	5280	5280	5280	5280	0
463	20250103	135100	153720600	5280	5280	5280	5280	0
464	20250103	135000	153720600	5280	5280	5280	5280	0
465	20250103	134900	153720600	5280	5280	5280	5280	1
466	20250103	134800	153715320	5280	5280	5280	5280	0
467	20250103	134700	153715320	5280	5280	5280	5280	0
468	20250103	134600	153715320	5280	5280	5280	5280	0
469	20250103	134500	153715320	5280	5280	5280	5280	0
470	20250103	134400	153715320	5280	5280	5280	5280	0
471	20250103	134300	153715320	5280	5280	5280	5280	10
472	20250103	134200	153662520	5280	5280	5280	5280	1
473	20250103	134100	153657240	5240	5240	5240	5240	1
474	20250103	134000	153652000	5240	5240	5240	5240	0
475	20250103	133900	153652000	5240	5240	5240	5240	1000
476	20250103	133800	148412000	5250	5250	5250	5250	231
477	20250103	133700	147199250	5290	5290	5290	5290	1
478	20250103	133600	147193960	5270	5270	5270	5270	132
479	20250103	133500	146498320	5290	5290	5290	5290	0
480	20250103	133400	146498320	5290	5290	5290	5290	10
481	20250103	133300	146445420	5290	5290	5290	5290	0
482	20250103	133200	146445420	5290	5290	5290	5290	0
483	20250103	133100	146445420	5290	5280	5290	5280	828
484	20250103	133000	142068580	5280	5270	5280	5270	174
485	20250103	132900	141151590	5250	5270	5270	5250	390
486	20250103	132800	139101990	5280	5280	5280	5280	0
487	20250103	132700	139101990	5280	5280	5280	5280	0
488	20250103	132600	139101990	5280	5280	5280	5280	20
489	20250103	132500	138996390	5280	5280	5280	5280	200
490	20250103	132400	137940390	5290	5290	5290	5290	0
491	20250103	132300	137940390	5290	5290	5290	5290	1
492	20250103	132200	137935100	5270	5250	5270	5250	31
493	20250103	132100	137771780	5270	5270	5270	5270	0
494	20250103	132000	137771780	5270	5270	5270	5270	0
495	20250103	131900	137771780	5270	5270	5270	5270	0
496	20250103	131800	137771780	5270	5270	5270	5270	0
497	20250103	131700	137771780	5270	5270	5270	5270	0
498	20250103	131600	137771780	5270	5270	5270	5270	1
499	20250103	131500	137766510	5270	5270	5270	5270	170
500	20250103	131400	136870610	5270	5250	5270	5250	45
501	20250103	131300	136634340	5270	5280	5280	5270	11
502	20250103	131200	136576310	5290	5290	5290	5290	0
503	20250103	131100	136576310	5290	5290	5290	5290	0
504	20250103	131000	136576310	5290	5290	5290	5290	0
505	20250103	130900	136576310	5290	5270	5290	5270	6
506	20250103	130800	136544590	5270	5270	5270	5270	399
507	20250103	130700	134441860	5270	5270	5270	5270	1
508	20250103	130600	134436590	5300	5300	5300	5300	0
509	20250103	130500	134436590	5300	5300	5300	5300	0
510	20250103	130400	134436590	5300	5300	5300	5300	0
511	20250103	130300	134436590	5300	5300	5300	5300	0
512	20250103	130200	134436590	5300	5300	5300	5300	0
513	20250103	130100	134436590	5300	5300	5300	5300	0
514	20250103	130000	134436590	5300	5300	5300	5300	0
515	20250103	125900	134436590	5300	5300	5300	5300	0
516	20250103	125800	134436590	5300	5300	5300	5300	46
517	20250103	125700	134192790	5300	5300	5300	5300	5
518	20250103	125600	134166290	5300	5300	5300	5300	0
519	20250103	125500	134166290	5300	5300	5300	5300	0
520	20250103	125400	134166290	5300	5300	5300	5300	0
521	20250103	125300	134166290	5300	5300	5300	5300	0
522	20250103	125200	134166290	5300	5300	5300	5300	40
523	20250103	125100	133954290	5300	5300	5300	5300	0
524	20250103	125000	133954290	5300	5300	5300	5300	0
525	20250103	124900	133954290	5300	5270	5300	5270	6
526	20250103	124800	133922640	5310	5310	5310	5310	0
527	20250103	124700	133922640	5310	5310	5310	5310	0
528	20250103	124600	133922640	5310	5310	5310	5310	0
529	20250103	124500	133922640	5310	5310	5310	5310	0
530	20250103	124400	133922640	5310	5310	5310	5310	0
531	20250103	124300	133922640	5310	5310	5310	5310	0
532	20250103	124200	133922640	5310	5310	5310	5310	37
533	20250103	124100	133726170	5320	5320	5320	5320	0
534	20250103	124000	133726170	5320	5310	5320	5310	2
535	20250103	123900	133715540	5310	5310	5310	5310	1
536	20250103	123800	133710230	5320	5320	5320	5320	0
537	20250103	123700	133710230	5320	5320	5320	5320	0
538	20250103	123600	133710230	5320	5320	5320	5320	0
539	20250103	123500	133710230	5320	5320	5320	5320	0
540	20250103	123400	133710230	5320	5300	5320	5240	1001
541	20250103	123300	128418340	5320	5320	5320	5320	39
542	20250103	123200	128210860	5320	5320	5320	5320	0
543	20250103	123100	128210860	5320	5280	5320	5280	1808
544	20250103	123000	118625920	5290	5290	5290	5290	1
545	20250103	122900	118620630	5280	5280	5290	5280	366
546	20250103	122800	116687490	5280	5280	5280	5280	21
547	20250103	122700	116576610	5290	5290	5300	5290	503
548	20250103	122600	113915720	5290	5290	5290	5290	1
549	20250103	122500	113910430	5280	5280	5280	5280	501
550	20250103	122400	111265150	5290	5280	5290	5280	503
551	20250103	122300	108609290	5280	5280	5280	5280	0
552	20250103	122200	108609290	5280	5260	5280	5240	3951
553	20250103	122100	87899130	5290	5290	5290	5290	0
554	20250103	122000	87899130	5290	5280	5290	5280	655
555	20250103	121900	84440720	5280	5250	5280	5250	41
556	20250103	121800	84225440	5280	5280	5280	5280	0
557	20250103	121700	84225440	5280	5280	5280	5280	0
558	20250103	121600	84225440	5280	5270	5280	5270	195
559	20250103	121500	83197780	5280	5270	5280	5270	164
560	20250103	121400	82333490	5250	5240	5260	5240	1209
561	20250103	121300	75989580	5240	5240	5240	5240	0
562	20250103	121200	75989580	5240	5230	5240	5230	302
563	20250103	121100	74410110	5200	5200	5200	5200	0
564	20250103	121000	74410110	5200	5200	5200	5200	454
565	20250103	120900	72049310	5240	5240	5240	5240	0
566	20250103	120800	72049310	5240	5240	5240	5240	0
567	20250103	120700	72049310	5240	5240	5240	5240	0
568	20250103	120600	72049310	5240	5240	5240	5240	0
569	20250103	120500	72049310	5240	5240	5240	5240	50
570	20250103	120400	71787310	5240	5240	5240	5240	0
571	20250103	120300	71787310	5240	5240	5240	5240	0
572	20250103	120200	71787310	5240	5240	5240	5240	1
573	20250103	120100	71782070	5200	5220	5220	5200	400
574	20250103	120000	69697340	5230	5230	5230	5230	85
575	20250103	115900	69252790	5240	5240	5240	5240	0
576	20250103	115800	69252790	5240	5240	5240	5240	0
577	20250103	115700	69252790	5240	5240	5240	5240	1
578	20250103	115600	69247550	5230	5230	5230	5230	19
579	20250103	115500	69148180	5240	5240	5240	5240	0
580	20250103	115400	69148180	5240	5240	5240	5240	0
581	20250103	115300	69148180	5240	5240	5240	5240	0
582	20250103	115200	69148180	5240	5240	5240	5240	0
583	20250103	115100	69148180	5240	5240	5240	5240	1
584	20250103	115000	69142940	5230	5230	5230	5230	297
585	20250103	114900	67589630	5230	5230	5230	5230	247
586	20250103	114800	66297820	5240	5240	5240	5240	1
587	20250103	114700	66292580	5230	5230	5230	5230	9
588	20250103	114600	66245510	5240	5240	5240	5240	0
589	20250103	114500	66245510	5240	5240	5240	5240	0
590	20250103	114400	66245510	5240	5240	5240	5240	0
591	20250103	114300	66245510	5240	5240	5240	5240	0
592	20250103	114200	66245510	5240	5240	5240	5240	0
593	20250103	114100	66245510	5240	5240	5240	5240	0
594	20250103	114000	66245510	5240	5240	5240	5240	0
595	20250103	113900	66245510	5240	5240	5240	5240	0
596	20250103	113800	66245510	5240	5240	5240	5240	0
597	20250103	113700	66245510	5240	5240	5240	5240	0
598	20250103	113600	66245510	5240	5240	5240	5240	3
599	20250103	113500	66229790	5240	5240	5240	5240	0
600	20250103	113400	66229790	5240	5240	5240	5240	0
601	20250103	113300	66229790	5240	5240	5240	5240	0
602	20250103	113200	66229790	5240	5240	5240	5240	1
603	20250103	113100	66224550	5240	5240	5240	5240	0
604	20250103	113000	66224550	5240	5220	5240	5220	351
605	20250103	112900	64392310	5240	5240	5240	5240	10
606	20250103	112800	64339910	5240	5230	5240	5220	851
607	20250103	112700	59892670	5240	5240	5240	5240	0
608	20250103	112600	59892670	5240	5240	5240	5240	0
609	20250103	112500	59892670	5240	5240	5240	5240	1
610	20250103	112400	59887430	5210	5210	5210	5210	0
611	20250103	112300	59887430	5210	5220	5220	5210	435
612	20250103	112200	57620840	5240	5240	5240	5240	0
613	20250103	112100	57620840	5240	5240	5240	5240	1
614	20250103	112000	57615600	5230	5230	5230	5230	2
615	20250103	111900	57605140	5230	5240	5240	5230	22
616	20250103	111800	57490060	5240	5240	5240	5240	2
617	20250103	111700	57479580	5240	5240	5240	5240	0
618	20250103	111600	57479580	5240	5240	5240	5240	4
619	20250103	111500	57458620	5250	5250	5250	5250	38
620	20250103	111400	57259120	5250	5250	5250	5250	0
621	20250103	111300	57259120	5250	5250	5250	5250	10
622	20250103	111200	57206620	5250	5250	5250	5250	0
623	20250103	111100	57206620	5250	5230	5250	5230	35
624	20250103	111000	57023550	5250	5250	5250	5250	50
625	20250103	110900	56761050	5250	5250	5250	5250	0
626	20250103	110800	56761050	5250	5250	5250	5250	5
627	20250103	110700	56734800	5250	5250	5250	5250	0
628	20250103	110600	56734800	5250	5250	5250	5250	0
629	20250103	110500	56734800	5250	5250	5250	5250	0
630	20250103	110400	56734800	5250	5260	5260	5250	6
631	20250103	110300	56703290	5250	5250	5250	5250	200
632	20250103	110200	55653290	5250	5250	5250	5250	0
633	20250103	110100	55653290	5250	5250	5250	5250	0
634	20250103	110000	55653290	5250	5250	5250	5250	0
635	20250103	105900	55653290	5250	5250	5250	5250	0
636	20250103	105800	55653290	5250	5250	5250	5250	0
637	20250103	105700	55653290	5250	5230	5250	5200	1516
638	20250103	105600	47760570	5250	5240	5250	5220	501
639	20250103	105500	45138190	5250	5250	5250	5250	1
640	20250103	105400	45132940	5210	5250	5250	5210	1500
641	20250103	105300	37289260	5260	5260	5260	5260	0
642	20250103	105200	37289260	5260	5260	5260	5260	0
643	20250103	105100	37289260	5260	5260	5260	5260	4
644	20250103	105000	37268220	5260	5260	5260	5260	1
645	20250103	104900	37262960	5250	5250	5250	5250	1
646	20250103	104800	37257710	5260	5260	5260	5260	5
647	20250103	104700	37231410	5260	5260	5260	5260	0
648	20250103	104600	37231410	5260	5260	5260	5260	0
649	20250103	104500	37231410	5260	5260	5260	5260	0
650	20250103	104400	37231410	5260	5260	5260	5260	0
651	20250103	104300	37231410	5260	5260	5260	5260	33
652	20250103	104200	37057830	5260	5260	5260	5260	1
653	20250103	104100	37052570	5260	5250	5260	5250	2
654	20250103	104000	37042060	5250	5250	5250	5250	0
655	20250103	103900	37042060	5250	5250	5250	5250	10
656	20250103	103800	36989560	5260	5260	5260	5260	1
657	20250103	103700	36984300	5250	5250	5250	5250	0
658	20250103	103600	36984300	5250	5240	5250	5240	4
659	20250103	103500	36963330	5260	5260	5260	5260	0
660	20250103	103400	36963330	5260	5260	5260	5260	0
661	20250103	103300	36963330	5260	5260	5260	5260	0
662	20250103	103200	36963330	5260	5260	5260	5260	0
663	20250103	103100	36963330	5260	5260	5260	5260	0
664	20250103	103000	36963330	5260	5250	5260	5250	43
665	20250103	102900	36737570	5250	5250	5250	5250	50
666	20250103	102800	36475070	5250	5250	5250	5250	208
667	20250103	102700	35383070	5250	5250	5250	5250	124
668	20250103	102600	34732070	5250	5240	5250	5240	2
669	20250103	102500	34721580	5240	5240	5240	5240	0
670	20250103	102400	34721580	5240	5240	5240	5240	19
671	20250103	102300	34622020	5250	5250	5250	5250	5
672	20250103	102200	34595770	5250	5250	5250	5250	101
673	20250103	102100	34065520	5240	5250	5250	5240	12
674	20250103	102000	34002540	5250	5250	5250	5250	0
675	20250103	101900	34002540	5250	5250	5250	5250	14
676	20250103	101800	33929040	5260	5260	5260	5260	0
677	20250103	101700	33929040	5260	5260	5260	5260	73
678	20250103	101600	33545060	5260	5260	5260	5260	0
679	20250103	101500	33545060	5260	5260	5260	5260	0
680	20250103	101400	33545060	5260	5260	5260	5260	0
681	20250103	101300	33545060	5260	5260	5260	5260	0
682	20250103	101200	33545060	5260	5260	5260	5250	101
683	20250103	101100	33013900	5260	5260	5260	5260	0
684	20250103	101000	33013900	5260	5260	5260	5260	0
685	20250103	100900	33013900	5260	5260	5260	5260	20
686	20250103	100800	32908700	5260	5260	5260	5260	1
687	20250103	100700	32903440	5260	5250	5260	5250	41
688	20250103	100600	32688180	5250	5250	5250	5250	0
689	20250103	100500	32688180	5250	5260	5260	5250	61
690	20250103	100400	32367920	5260	5250	5260	5250	42
691	20250103	100300	32147410	5250	5250	5250	5250	0
692	20250103	100200	32147410	5250	5250	5250	5250	0
693	20250103	100100	32147410	5250	5250	5250	5250	61
694	20250103	100000	31827160	5250	5240	5250	5240	14
695	20250103	095900	31753790	5230	5230	5230	5230	54
696	20250103	095800	31471370	5240	5240	5240	5240	0
697	20250103	095700	31471370	5240	5240	5240	5240	87
698	20250103	095600	31015490	5260	5260	5260	5260	20
699	20250103	095500	30910290	5240	5250	5250	5240	400
700	20250103	095400	28812190	5260	5260	5260	5260	50
701	20250103	095300	28549190	5260	5260	5260	5260	0
702	20250103	095200	28549190	5260	5250	5260	5250	260
703	20250103	095100	27184180	5260	5260	5260	5260	0
704	20250103	095000	27184180	5260	5260	5260	5260	0
705	20250103	094900	27184180	5260	5260	5260	5260	1
706	20250103	094800	27178920	5250	5260	5260	5250	3
707	20250103	094700	27163160	5250	5260	5270	5250	442
708	20250103	094600	24838900	5280	5280	5280	5280	0
709	20250103	094500	24838900	5280	5280	5280	5260	3
710	20250103	094400	24823080	5280	5280	5280	5280	1
711	20250103	094300	24817800	5280	5280	5280	5280	1
712	20250103	094200	24812520	5280	5280	5280	5280	0
713	20250103	094100	24812520	5280	5270	5280	5270	210
714	20250103	094000	23703740	5280	5280	5280	5280	0
715	20250103	093900	23703740	5280	5280	5280	5280	1
716	20250103	093800	23698460	5270	5270	5270	5270	224
717	20250103	093700	22517980	5280	5270	5280	5270	51
718	20250103	093600	22249200	5270	5270	5270	5270	183
719	20250103	093500	21284790	5270	5270	5270	5270	21
720	20250103	093400	21174120	5270	5270	5270	5270	6
721	20250103	093300	21142500	5280	5280	5280	5280	1
722	20250103	093200	21137220	5270	5270	5270	5270	125
723	20250103	093100	20478470	5270	5270	5270	5270	0
724	20250103	093000	20478470	5270	5270	5270	5270	0
725	20250103	092900	20478470	5270	5270	5270	5270	65
726	20250103	092800	20135920	5280	5270	5280	5270	4
727	20250103	092700	20114830	5270	5270	5270	5270	500
728	20250103	092600	17479830	5270	5260	5270	5260	201
729	20250103	092500	16422560	5260	5210	5260	5210	442
730	20250103	092400	14106640	5210	5210	5210	5210	244
731	20250103	092300	12835400	5240	5240	5240	5240	0
732	20250103	092200	12835400	5240	5240	5240	5240	0
733	20250103	092100	12835400	5240	5240	5240	5240	18
734	20250103	092000	12741080	5240	5240	5240	5240	0
735	20250103	091900	12741080	5240	5210	5240	5210	405
736	20250103	091800	10630820	5240	5240	5240	5240	235
737	20250103	091700	9399420	5260	5260	5260	5260	10
738	20250103	091600	9346820	5240	5260	5260	5240	34
739	20250103	091500	9168180	5250	5250	5250	5250	79
740	20250103	091400	8753430	5250	5250	5250	5250	87
741	20250103	091300	8296680	5250	5250	5250	5250	0
742	20250103	091200	8296680	5250	5250	5250	5250	30
743	20250103	091100	8139180	5250	5250	5250	5240	26
744	20250103	091000	8002770	5250	5250	5250	5250	260
745	20250103	090900	6637770	5250	5240	5250	5240	300
746	20250103	090800	5063370	5240	5240	5240	5240	500
747	20250103	090700	2443370	5240	5240	5240	5240	0
748	20250103	090600	2443370	5240	5240	5240	5240	32
749	20250103	090500	2275690	5240	5200	5240	5200	189
750	20250103	090400	1292210	5250	5250	5250	5250	1
751	20250103	090300	1286960	5200	5190	5200	5190	58
752	20250103	090200	985920	5260	5260	5260	5260	0
753	20250103	090100	985920	5260	5180	5260	5180	7
754	20250103	090000	949580	5180	5300	5300	5180	181