KissMeData/389140/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	213100	91564770	5280	5280	5280	5280	10
3	20250110	213000	91564770	5280	5280	5280	5280	0
4	20250110	212900	91564770	5280	5280	5280	5280	0
5	20250110	212800	91564770	5280	5280	5280	5280	0
6	20250110	212700	91564770	5280	5280	5280	5280	0
7	20250110	212600	91564770	5280	5280	5280	5280	0
8	20250110	212500	91564770	5280	5280	5280	5280	0
9	20250110	212400	91564770	5280	5280	5280	5280	0
10	20250110	212300	91564770	5280	5280	5280	5280	0
11	20250110	212200	91564770	5280	5280	5280	5280	0
12	20250110	212100	91564770	5280	5280	5280	5280	0
13	20250110	212000	91564770	5280	5280	5280	5280	0
14	20250110	211900	91564770	5280	5280	5280	5280	0
15	20250110	211800	91564770	5280	5280	5280	5280	0
16	20250110	211700	91564770	5280	5280	5280	5280	0
17	20250110	211600	91564770	5280	5280	5280	5280	0
18	20250110	211500	91564770	5280	5280	5280	5280	0
19	20250110	211400	91564770	5280	5280	5280	5280	0
20	20250110	211300	91564770	5280	5280	5280	5280	0
21	20250110	211200	91564770	5280	5280	5280	5280	0
22	20250110	211100	91564770	5280	5280	5280	5280	0
23	20250110	211000	91564770	5280	5280	5280	5280	0
24	20250110	210900	91564770	5280	5280	5280	5280	0
25	20250110	210800	91564770	5280	5280	5280	5280	0
26	20250110	210700	91564770	5280	5280	5280	5280	0
27	20250110	210600	91564770	5280	5280	5280	5280	0
28	20250110	210500	91564770	5280	5280	5280	5280	0
29	20250110	210400	91564770	5280	5280	5280	5280	0
30	20250110	210300	91564770	5280	5280	5280	5280	0
31	20250110	210200	91564770	5280	5280	5280	5280	0
32	20250110	210100	91564770	5280	5280	5280	5280	10
33	20250110	210000	91564770	5280	5280	5280	5280	0
34	20250110	205900	91564770	5280	5280	5280	5280	0
35	20250110	205800	91564770	5280	5280	5280	5280	0
36	20250110	205700	91564770	5280	5280	5280	5280	0
37	20250110	205600	91564770	5280	5280	5280	5280	0
38	20250110	205500	91564770	5280	5280	5280	5280	0
39	20250110	205400	91564770	5280	5280	5280	5280	0
40	20250110	205300	91564770	5280	5280	5280	5280	0
41	20250110	205200	91564770	5280	5280	5280	5280	0
42	20250110	205100	91564770	5280	5280	5280	5280	0
43	20250110	205000	91564770	5280	5280	5280	5280	0
44	20250110	204900	91564770	5280	5280	5280	5280	0
45	20250110	204800	91564770	5280	5280	5280	5280	0
46	20250110	204700	91564770	5280	5280	5280	5280	0
47	20250110	204600	91564770	5280	5280	5280	5280	0
48	20250110	204500	91564770	5280	5280	5280	5280	0
49	20250110	204400	91564770	5280	5280	5280	5280	0
50	20250110	204300	91564770	5280	5280	5280	5280	0
51	20250110	204200	91564770	5280	5280	5280	5280	0
52	20250110	204100	91564770	5280	5280	5280	5280	0
53	20250110	204000	91564770	5280	5280	5280	5280	0
54	20250110	203900	91564770	5280	5280	5280	5280	0
55	20250110	203800	91564770	5280	5280	5280	5280	0
56	20250110	203700	91564770	5280	5280	5280	5280	0
57	20250110	203600	91564770	5280	5280	5280	5280	0
58	20250110	203500	91564770	5280	5280	5280	5280	0
59	20250110	203400	91564770	5280	5280	5280	5280	0
60	20250110	203300	91564770	5280	5280	5280	5280	0
61	20250110	203200	91564770	5280	5280	5280	5280	0
62	20250110	203100	91564770	5280	5280	5280	5280	10
63	20250110	203000	91564770	5280	5280	5280	5280	0
64	20250110	202900	91564770	5280	5280	5280	5280	0
65	20250110	202800	91564770	5280	5280	5280	5280	0
66	20250110	202700	91564770	5280	5280	5280	5280	0
67	20250110	202600	91564770	5280	5280	5280	5280	0
68	20250110	202500	91564770	5280	5280	5280	5280	0
69	20250110	202400	91564770	5280	5280	5280	5280	0
70	20250110	202300	91564770	5280	5280	5280	5280	0
71	20250110	202200	91564770	5280	5280	5280	5280	0
72	20250110	202100	91564770	5280	5280	5280	5280	0
73	20250110	202000	91564770	5280	5280	5280	5280	0
74	20250110	201900	91564770	5280	5280	5280	5280	0
75	20250110	201800	91564770	5280	5280	5280	5280	0
76	20250110	201700	91564770	5280	5280	5280	5280	0
77	20250110	201600	91564770	5280	5280	5280	5280	0
78	20250110	201500	91564770	5280	5280	5280	5280	0
79	20250110	201400	91564770	5280	5280	5280	5280	0
80	20250110	201300	91564770	5280	5280	5280	5280	0
81	20250110	201200	91564770	5280	5280	5280	5280	0
82	20250110	201100	91564770	5280	5280	5280	5280	0
83	20250110	201000	91564770	5280	5280	5280	5280	0
84	20250110	200900	91564770	5280	5280	5280	5280	0
85	20250110	200800	91564770	5280	5280	5280	5280	0
86	20250110	200700	91564770	5280	5280	5280	5280	0
87	20250110	200600	91564770	5280	5280	5280	5280	0
88	20250110	200500	91564770	5280	5280	5280	5280	0
89	20250110	200400	91564770	5280	5280	5280	5280	0
90	20250110	200300	91564770	5280	5280	5280	5280	0
91	20250110	200200	91564770	5280	5280	5280	5280	0
92	20250110	200100	91564770	5280	5280	5280	5280	10
93	20250110	200000	91564770	5280	5280	5280	5280	0
94	20250110	195900	91564770	5280	5280	5280	5280	0
95	20250110	195800	91564770	5280	5280	5280	5280	0
96	20250110	195700	91564770	5280	5280	5280	5280	0
97	20250110	195600	91564770	5280	5280	5280	5280	0
98	20250110	195500	91564770	5280	5280	5280	5280	0
99	20250110	195400	91564770	5280	5280	5280	5280	0
100	20250110	195300	91564770	5280	5280	5280	5280	0
101	20250110	195200	91564770	5280	5280	5280	5280	0
102	20250110	195100	91564770	5280	5280	5280	5280	0
103	20250110	195000	91564770	5280	5280	5280	5280	0
104	20250110	194900	91564770	5280	5280	5280	5280	0
105	20250110	194800	91564770	5280	5280	5280	5280	0
106	20250110	194700	91564770	5280	5280	5280	5280	0
107	20250110	194600	91564770	5280	5280	5280	5280	0
108	20250110	194500	91564770	5280	5280	5280	5280	0
109	20250110	194400	91564770	5280	5280	5280	5280	0
110	20250110	194300	91564770	5280	5280	5280	5280	0
111	20250110	194200	91564770	5280	5280	5280	5280	0
112	20250110	194100	91564770	5280	5280	5280	5280	0
113	20250110	194000	91564770	5280	5280	5280	5280	0
114	20250110	193900	91564770	5280	5280	5280	5280	0
115	20250110	193800	91564770	5280	5280	5280	5280	0
116	20250110	193700	91564770	5280	5280	5280	5280	0
117	20250110	193600	91564770	5280	5280	5280	5280	0
118	20250110	193500	91564770	5280	5280	5280	5280	0
119	20250110	193400	91564770	5280	5280	5280	5280	0
120	20250110	193300	91564770	5280	5280	5280	5280	0
121	20250110	193200	91564770	5280	5280	5280	5280	0
122	20250110	193100	91564770	5280	5280	5280	5280	10
123	20250110	193000	91564770	5280	5280	5280	5280	0
124	20250110	192900	91564770	5280	5280	5280	5280	0
125	20250110	192800	91564770	5280	5280	5280	5280	0
126	20250110	192700	91564770	5280	5280	5280	5280	0
127	20250110	192600	91564770	5280	5280	5280	5280	0
128	20250110	192500	91564770	5280	5280	5280	5280	0
129	20250110	192400	91564770	5280	5280	5280	5280	0
130	20250110	192300	91564770	5280	5280	5280	5280	0
131	20250110	192200	91564770	5280	5280	5280	5280	0
132	20250110	192100	91564770	5280	5280	5280	5280	0
133	20250110	192000	91564770	5280	5280	5280	5280	0
134	20250110	191900	91564770	5280	5280	5280	5280	0
135	20250110	191800	91564770	5280	5280	5280	5280	0
136	20250110	191700	91564770	5280	5280	5280	5280	0
137	20250110	191600	91564770	5280	5280	5280	5280	0
138	20250110	191500	91564770	5280	5280	5280	5280	0
139	20250110	191400	91564770	5280	5280	5280	5280	0
140	20250110	191300	91564770	5280	5280	5280	5280	0
141	20250110	191200	91564770	5280	5280	5280	5280	0
142	20250110	191100	91564770	5280	5280	5280	5280	0
143	20250110	191000	91564770	5280	5280	5280	5280	0
144	20250110	190900	91564770	5280	5280	5280	5280	0
145	20250110	190800	91564770	5280	5280	5280	5280	0
146	20250110	190700	91564770	5280	5280	5280	5280	0
147	20250110	190600	91564770	5280	5280	5280	5280	0
148	20250110	190500	91564770	5280	5280	5280	5280	0
149	20250110	190400	91564770	5280	5280	5280	5280	0
150	20250110	190300	91564770	5280	5280	5280	5280	0
151	20250110	190200	91564770	5280	5280	5280	5280	0
152	20250110	190100	91564770	5280	5280	5280	5280	10
153	20250110	190000	91564770	5280	5280	5280	5280	0
154	20250110	185900	91564770	5280	5280	5280	5280	0
155	20250110	185800	91564770	5280	5280	5280	5280	0
156	20250110	185700	91564770	5280	5280	5280	5280	0
157	20250110	185600	91564770	5280	5280	5280	5280	0
158	20250110	185500	91564770	5280	5280	5280	5280	0
159	20250110	185400	91564770	5280	5280	5280	5280	0
160	20250110	185300	91564770	5280	5280	5280	5280	0
161	20250110	185200	91564770	5280	5280	5280	5280	0
162	20250110	185100	91564770	5280	5280	5280	5280	0
163	20250110	185000	91564770	5280	5280	5280	5280	0
164	20250110	184900	91564770	5280	5280	5280	5280	0
165	20250110	184800	91564770	5280	5280	5280	5280	0
166	20250110	184700	91564770	5280	5280	5280	5280	0
167	20250110	184600	91564770	5280	5280	5280	5280	0
168	20250110	184500	91564770	5280	5280	5280	5280	0
169	20250110	184400	91564770	5280	5280	5280	5280	0
170	20250110	184300	91564770	5280	5280	5280	5280	0
171	20250110	184200	91564770	5280	5280	5280	5280	0
172	20250110	184100	91564770	5280	5280	5280	5280	0
173	20250110	184000	91564770	5280	5280	5280	5280	0
174	20250110	183900	91564770	5280	5280	5280	5280	0
175	20250110	183800	91564770	5280	5280	5280	5280	0
176	20250110	183700	91564770	5280	5280	5280	5280	0
177	20250110	183600	91564770	5280	5280	5280	5280	0
178	20250110	183500	91564770	5280	5280	5280	5280	0
179	20250110	183400	91564770	5280	5280	5280	5280	0
180	20250110	183300	91564770	5280	5280	5280	5280	0
181	20250110	183200	91564770	5280	5280	5280	5280	0
182	20250110	183100	91564770	5280	5280	5280	5280	10
183	20250110	183000	91564770	5280	5280	5280	5280	0
184	20250110	182900	91564770	5280	5280	5280	5280	0
185	20250110	182800	91564770	5280	5280	5280	5280	0
186	20250110	182700	91564770	5280	5280	5280	5280	0
187	20250110	182600	91564770	5280	5280	5280	5280	0
188	20250110	182500	91564770	5280	5280	5280	5280	0
189	20250110	182400	91564770	5280	5280	5280	5280	0
190	20250110	182300	91564770	5280	5280	5280	5280	0
191	20250110	182200	91564770	5280	5280	5280	5280	0
192	20250110	182100	91564770	5280	5280	5280	5280	0
193	20250110	182000	91564770	5280	5280	5280	5280	0
194	20250110	181900	91564770	5280	5280	5280	5280	0
195	20250110	181800	91564770	5280	5280	5280	5280	0
196	20250110	181700	91564770	5280	5280	5280	5280	0
197	20250110	181600	91564770	5280	5280	5280	5280	0
198	20250110	181500	91564770	5280	5280	5280	5280	0
199	20250110	181400	91564770	5280	5280	5280	5280	0
200	20250110	181300	91564770	5280	5280	5280	5280	0
201	20250110	181200	91564770	5280	5280	5280	5280	0
202	20250110	181100	91564770	5280	5280	5280	5280	0
203	20250110	181000	91564770	5280	5280	5280	5280	0
204	20250110	180900	91564770	5280	5280	5280	5280	0
205	20250110	180800	91564770	5280	5280	5280	5280	0
206	20250110	180700	91564770	5280	5280	5280	5280	0
207	20250110	180600	91564770	5280	5280	5280	5280	0
208	20250110	180500	91564770	5280	5280	5280	5280	0
209	20250110	180400	91564770	5280	5280	5280	5280	0
210	20250110	180300	91564770	5280	5280	5280	5280	0
211	20250110	180200	91564770	5280	5280	5280	5280	0
212	20250110	180100	91564770	5280	5280	5280	5280	10
213	20250110	180000	91564770	5280	5280	5280	5280	0
214	20250110	175900	91564770	5280	5280	5280	5280	0
215	20250110	175800	91564770	5280	5280	5280	5280	0
216	20250110	175700	91564770	5280	5280	5280	5280	0
217	20250110	175600	91564770	5280	5280	5280	5280	0
218	20250110	175500	91564770	5280	5280	5280	5280	0
219	20250110	175400	91564770	5280	5280	5280	5280	0
220	20250110	175300	91564770	5280	5280	5280	5280	0
221	20250110	175200	91564770	5280	5280	5280	5280	0
222	20250110	175100	91564770	5280	5280	5280	5280	0
223	20250110	175000	91564770	5280	5280	5280	5280	0
224	20250110	174900	91564770	5280	5280	5280	5280	0
225	20250110	174800	91564770	5280	5280	5280	5280	0
226	20250110	174700	91564770	5280	5280	5280	5280	0
227	20250110	174600	91564770	5280	5280	5280	5280	0
228	20250110	174500	91564770	5280	5280	5280	5280	0
229	20250110	174400	91564770	5280	5280	5280	5280	0
230	20250110	174300	91564770	5280	5280	5280	5280	0
231	20250110	174200	91564770	5280	5280	5280	5280	0
232	20250110	174100	91564770	5280	5280	5280	5280	0
233	20250110	174000	91564770	5280	5280	5280	5280	0
234	20250110	173900	91564770	5280	5280	5280	5280	0
235	20250110	173800	91564770	5280	5280	5280	5280	0
236	20250110	173700	91564770	5280	5280	5280	5280	0
237	20250110	173600	91564770	5280	5280	5280	5280	0
238	20250110	173500	91564770	5280	5280	5280	5280	0
239	20250110	173400	91564770	5280	5280	5280	5280	0
240	20250110	173300	91564770	5280	5280	5280	5280	0
241	20250110	173200	91564770	5280	5280	5280	5280	0
242	20250110	173100	91564770	5280	5280	5280	5280	10
243	20250110	173000	91564770	5280	5280	5280	5280	0
244	20250110	172900	91564770	5280	5280	5280	5280	0
245	20250110	172800	91564770	5280	5280	5280	5280	0
246	20250110	172700	91564770	5280	5280	5280	5280	0
247	20250110	172600	91564770	5280	5280	5280	5280	0
248	20250110	172500	91564770	5280	5280	5280	5280	0
249	20250110	172400	91564770	5280	5280	5280	5280	0
250	20250110	172300	91564770	5280	5280	5280	5280	0
251	20250110	172200	91564770	5280	5280	5280	5280	0
252	20250110	172100	91564770	5280	5280	5280	5280	0
253	20250110	172000	91564770	5280	5280	5280	5280	0
254	20250110	171900	91564770	5280	5280	5280	5280	0
255	20250110	171800	91564770	5280	5280	5280	5280	0
256	20250110	171700	91564770	5280	5280	5280	5280	0
257	20250110	171600	91564770	5280	5280	5280	5280	0
258	20250110	171500	91564770	5280	5280	5280	5280	0
259	20250110	171400	91564770	5280	5280	5280	5280	0
260	20250110	171300	91564770	5280	5280	5280	5280	0
261	20250110	171200	91564770	5280	5280	5280	5280	0
262	20250110	171100	91564770	5280	5280	5280	5280	0
263	20250110	171000	91564770	5280	5280	5280	5280	0
264	20250110	170900	91564770	5280	5280	5280	5280	0
265	20250110	170800	91564770	5280	5280	5280	5280	0
266	20250110	170700	91564770	5280	5280	5280	5280	0
267	20250110	170600	91564770	5280	5280	5280	5280	0
268	20250110	170500	91564770	5280	5280	5280	5280	0
269	20250110	170400	91564770	5280	5280	5280	5280	0
270	20250110	170300	91564770	5280	5280	5280	5280	0
271	20250110	170200	91564770	5280	5280	5280	5280	0
272	20250110	170100	91564770	5280	5280	5280	5280	10
273	20250110	170000	91564770	5280	5280	5280	5280	0
274	20250110	165900	91564770	5280	5280	5280	5280	0
275	20250110	165800	91564770	5280	5280	5280	5280	0
276	20250110	165700	91564770	5280	5280	5280	5280	0
277	20250110	165600	91564770	5280	5280	5280	5280	0
278	20250110	165500	91564770	5280	5280	5280	5280	0
279	20250110	165400	91564770	5280	5280	5280	5280	0
280	20250110	165300	91564770	5280	5280	5280	5280	0
281	20250110	165200	91564770	5280	5280	5280	5280	0
282	20250110	165100	91564770	5280	5280	5280	5280	0
283	20250110	165000	91564770	5280	5280	5280	5280	0
284	20250110	164900	91564770	5280	5280	5280	5280	0
285	20250110	164800	91564770	5280	5280	5280	5280	0
286	20250110	164700	91564770	5280	5280	5280	5280	0
287	20250110	164600	91564770	5280	5280	5280	5280	0
288	20250110	164500	91564770	5280	5280	5280	5280	0
289	20250110	164400	91564770	5280	5280	5280	5280	0
290	20250110	164300	91564770	5280	5280	5280	5280	0
291	20250110	164200	91564770	5280	5280	5280	5280	0
292	20250110	164100	91564770	5280	5280	5280	5280	0
293	20250110	164000	91564770	5280	5280	5280	5280	0
294	20250110	163900	91564770	5280	5280	5280	5280	0
295	20250110	163800	91564770	5280	5280	5280	5280	0
296	20250110	163700	91564770	5280	5280	5280	5280	0
297	20250110	163600	91564770	5280	5280	5280	5280	0
298	20250110	163500	91564770	5280	5280	5280	5280	0
299	20250110	163400	91564770	5280	5280	5280	5280	0
300	20250110	163300	91564770	5280	5280	5280	5280	0
301	20250110	163200	91564770	5280	5280	5280	5280	0
302	20250110	163100	91564770	5280	5280	5280	5280	10
303	20250110	163000	91564770	5280	5280	5280	5280	0
304	20250110	162900	91564770	5280	5280	5280	5280	0
305	20250110	162800	91564770	5280	5280	5280	5280	0
306	20250110	162700	91564770	5280	5280	5280	5280	0
307	20250110	162600	91564770	5280	5280	5280	5280	0
308	20250110	162500	91564770	5280	5280	5280	5280	0
309	20250110	162400	91564770	5280	5280	5280	5280	0
310	20250110	162300	91564770	5280	5280	5280	5280	0
311	20250110	162200	91564770	5280	5280	5280	5280	0
312	20250110	162100	91564770	5280	5280	5280	5280	0
313	20250110	162000	91564770	5280	5280	5280	5280	0
314	20250110	161900	91564770	5280	5280	5280	5280	0
315	20250110	161800	91564770	5280	5280	5280	5280	0
316	20250110	161700	91564770	5280	5280	5280	5280	0
317	20250110	161600	91564770	5280	5280	5280	5280	0
318	20250110	161500	91564770	5280	5280	5280	5280	0
319	20250110	161400	91564770	5280	5280	5280	5280	0
320	20250110	161300	91564770	5280	5280	5280	5280	0
321	20250110	161200	91564770	5280	5280	5280	5280	0
322	20250110	161100	91564770	5280	5280	5280	5280	0
323	20250110	161000	91564770	5280	5280	5280	5280	0
324	20250110	160900	91564770	5280	5280	5280	5280	0
325	20250110	160800	91564770	5280	5280	5280	5280	0
326	20250110	160700	91564770	5280	5280	5280	5280	0
327	20250110	160600	91564770	5280	5280	5280	5280	0
328	20250110	160500	91564770	5280	5280	5280	5280	0
329	20250110	160400	91564770	5280	5280	5280	5280	0
330	20250110	160300	91564770	5280	5280	5280	5280	0
331	20250110	160200	91564770	5280	5280	5280	5280	0
332	20250110	160100	91564770	5280	5280	5280	5280	10
333	20250110	160000	91564770	5280	5280	5280	5280	0
334	20250110	155900	91564770	5280	5280	5280	5280	0
335	20250110	155800	91564770	5280	5280	5280	5280	0
336	20250110	155700	91564770	5280	5280	5280	5280	0
337	20250110	155600	91564770	5280	5280	5280	5280	0
338	20250110	155500	91564770	5280	5280	5280	5280	0
339	20250110	155400	91564770	5280	5280	5280	5280	0
340	20250110	155300	91564770	5280	5280	5280	5280	0
341	20250110	155200	91564770	5280	5280	5280	5280	0
342	20250110	155100	91564770	5280	5280	5280	5280	0
343	20250110	155000	91564770	5280	5280	5280	5280	0
344	20250110	154900	91564770	5280	5280	5280	5280	0
345	20250110	154800	91564770	5280	5280	5280	5280	0
346	20250110	154700	91564770	5280	5280	5280	5280	0
347	20250110	154600	91564770	5280	5280	5280	5280	0
348	20250110	154500	91564770	5280	5280	5280	5280	0
349	20250110	154400	91564770	5280	5280	5280	5280	0
350	20250110	154300	91564770	5280	5280	5280	5280	0
351	20250110	154200	91564770	5280	5280	5280	5280	0
352	20250110	154100	91564770	5280	5280	5280	5280	0
353	20250110	154000	91564770	5280	5280	5280	5280	0
354	20250110	153900	91564770	5280	5280	5280	5280	0
355	20250110	153800	91564770	5280	5280	5280	5280	0
356	20250110	153700	91564770	5280	5280	5280	5280	0
357	20250110	153600	91564770	5280	5280	5280	5280	0
358	20250110	153500	91564770	5280	5280	5280	5280	0
359	20250110	153400	91564770	5280	5280	5280	5280	0
360	20250110	153300	91564770	5280	5280	5280	5280	0
361	20250110	153200	91564770	5280	5280	5280	5280	0
362	20250110	153100	91564770	5280	5280	5280	5280	10
363	20250110	153000	91564770	5280	5280	5280	5280	10
364	20250110	152900	91511970	5280	5280	5280	5280	0
365	20250110	152800	91511970	5280	5280	5280	5280	0
366	20250110	152700	91511970	5280	5280	5280	5280	0
367	20250110	152600	91511970	5280	5280	5280	5280	0
368	20250110	152500	91511970	5280	5280	5280	5280	0
369	20250110	152400	91511970	5280	5280	5280	5280	0
370	20250110	152300	91511970	5280	5280	5280	5280	0
371	20250110	152200	91511970	5280	5280	5280	5280	0
372	20250110	152100	91511970	5280	5280	5280	5280	0
373	20250110	152000	91511970	5280	5280	5280	5280	0
374	20250110	151900	91511970	5280	5280	5280	5250	108
375	20250110	151800	90942910	5260	5260	5260	5260	0
376	20250110	151700	90942910	5260	5260	5260	5260	100
377	20250110	151600	90416910	5250	5260	5260	5250	311
378	20250110	151500	88781160	5260	5260	5260	5260	1
379	20250110	151400	88775900	5250	5250	5250	5250	105
380	20250110	151300	88224650	5250	5250	5250	5250	10
381	20250110	151200	88172150	5250	5250	5250	5250	574
382	20250110	151100	85158650	5240	5240	5240	5240	0
383	20250110	151000	85158650	5240	5240	5240	5240	1
384	20250110	150900	85153410	5260	5260	5260	5260	10
385	20250110	150800	85100810	5260	5260	5260	5260	0
386	20250110	150700	85100810	5260	5260	5260	5260	45
387	20250110	150600	84864110	5260	5260	5260	5260	10
388	20250110	150500	84811510	5270	5270	5270	5270	0
389	20250110	150400	84811510	5270	5270	5270	5270	0
390	20250110	150300	84811510	5270	5270	5270	5270	0
391	20250110	150200	84811510	5270	5270	5270	5270	1
392	20250110	150100	84806240	5230	5230	5230	5230	0
393	20250110	150000	84806240	5230	5230	5230	5230	200
394	20250110	145900	83760240	5230	5230	5230	5230	15
395	20250110	145800	83681790	5270	5260	5270	5250	2328
396	20250110	145700	71436690	5260	5260	5260	5260	0
397	20250110	145600	71436690	5260	5260	5260	5260	32
398	20250110	145500	71268370	5270	5260	5270	5260	1663
399	20250110	145400	62520980	5260	5260	5260	5260	0
400	20250110	145300	62520980	5260	5260	5260	5260	0
401	20250110	145200	62520980	5260	5260	5260	5260	0
402	20250110	145100	62520980	5260	5260	5260	5260	0
403	20250110	145000	62520980	5260	5260	5260	5260	0
404	20250110	144900	62520980	5260	5260	5260	5260	1
405	20250110	144800	62515720	5240	5240	5240	5240	19
406	20250110	144700	62416160	5240	5240	5240	5240	364
407	20250110	144600	60508800	5250	5250	5250	5250	1
408	20250110	144500	60503550	5250	5250	5250	5250	200
409	20250110	144400	59453550	5250	5250	5250	5250	0
410	20250110	144300	59453550	5250	5250	5250	5250	2
411	20250110	144200	59443050	5250	5250	5250	5250	0
412	20250110	144100	59443050	5250	5250	5250	5250	16
413	20250110	144000	59359050	5250	5250	5250	5250	0
414	20250110	143900	59359050	5250	5250	5250	5250	1
415	20250110	143800	59353800	5250	5250	5250	5250	0
416	20250110	143700	59353800	5250	5250	5250	5250	5
417	20250110	143600	59327550	5270	5270	5270	5270	0
418	20250110	143500	59327550	5270	5270	5270	5270	0
419	20250110	143400	59327550	5270	5270	5270	5270	0
420	20250110	143300	59327550	5270	5270	5270	5270	0
421	20250110	143200	59327550	5270	5270	5270	5270	0
422	20250110	143100	59327550	5270	5270	5270	5270	0
423	20250110	143000	59327550	5270	5270	5270	5270	10
424	20250110	142900	59274850	5260	5260	5260	5260	30
425	20250110	142800	59117050	5260	5260	5260	5260	0
426	20250110	142700	59117050	5260	5260	5260	5260	0
427	20250110	142600	59117050	5260	5260	5260	5260	0
428	20250110	142500	59117050	5260	5260	5260	5260	0
429	20250110	142400	59117050	5260	5260	5260	5260	3
430	20250110	142300	59101270	5260	5260	5260	5260	7
431	20250110	142200	59064450	5240	5240	5240	5240	0
432	20250110	142100	59064450	5240	5240	5240	5240	0
433	20250110	142000	59064450	5240	5240	5240	5240	0
434	20250110	141900	59064450	5240	5240	5240	5240	0
435	20250110	141800	59064450	5240	5240	5240	5240	0
436	20250110	141700	59064450	5240	5240	5240	5240	0
437	20250110	141600	59064450	5240	5240	5240	5240	176
438	20250110	141500	58142210	5230	5230	5230	5230	0
439	20250110	141400	58142210	5230	5230	5230	5230	0
440	20250110	141300	58142210	5230	5230	5230	5230	0
441	20250110	141200	58142210	5230	5230	5230	5230	0
442	20250110	141100	58142210	5230	5230	5230	5230	0
443	20250110	141000	58142210	5230	5230	5230	5230	0
444	20250110	140900	58142210	5230	5230	5230	5230	0
445	20250110	140800	58142210	5230	5230	5230	5230	0
446	20250110	140700	58142210	5230	5230	5230	5230	0
447	20250110	140600	58142210	5230	5230	5230	5230	166
448	20250110	140500	57274030	5240	5240	5240	5240	0
449	20250110	140400	57274030	5240	5240	5240	5240	406
450	20250110	140300	55146590	5240	5240	5240	5240	0
451	20250110	140200	55146590	5240	5240	5240	5240	0
452	20250110	140100	55146590	5240	5240	5240	5240	0
453	20250110	140000	55146590	5240	5240	5240	5240	1
454	20250110	135900	55141350	5250	5250	5250	5250	346
455	20250110	135800	53324850	5260	5260	5260	5260	0
456	20250110	135700	53324850	5260	5260	5260	5260	0
457	20250110	135600	53324850	5260	5260	5260	5260	1
458	20250110	135500	53319590	5260	5250	5260	5250	100
459	20250110	135400	52794090	5250	5250	5250	5250	0
460	20250110	135300	52794090	5250	5250	5250	5250	0
461	20250110	135200	52794090	5250	5250	5250	5250	182
462	20250110	135100	51838590	5250	5250	5250	5250	0
463	20250110	135000	51838590	5250	5250	5250	5250	0
464	20250110	134900	51838590	5250	5250	5250	5250	0
465	20250110	134800	51838590	5250	5250	5250	5250	0
466	20250110	134700	51838590	5250	5250	5250	5250	45
467	20250110	134600	51602340	5250	5250	5250	5250	0
468	20250110	134500	51602340	5250	5250	5250	5250	0
469	20250110	134400	51602340	5250	5250	5250	5250	1
470	20250110	134300	51597090	5260	5260	5260	5260	0
471	20250110	134200	51597090	5260	5260	5260	5260	0
472	20250110	134100	51597090	5260	5260	5260	5260	0
473	20250110	134000	51597090	5260	5260	5260	5260	0
474	20250110	133900	51597090	5260	5260	5260	5260	10
475	20250110	133800	51544490	5260	5260	5260	5260	0
476	20250110	133700	51544490	5260	5260	5260	5260	0
477	20250110	133600	51544490	5260	5260	5260	5260	0
478	20250110	133500	51544490	5260	5260	5260	5260	0
479	20250110	133400	51544490	5260	5260	5260	5260	0
480	20250110	133300	51544490	5260	5260	5260	5260	10
481	20250110	133200	51491890	5270	5270	5270	5270	0
482	20250110	133100	51491890	5270	5270	5270	5270	0
483	20250110	133000	51491890	5270	5270	5270	5270	10
484	20250110	132900	51439190	5270	5270	5270	5270	10
485	20250110	132800	51386490	5270	5270	5270	5270	0
486	20250110	132700	51386490	5270	5270	5270	5270	10
487	20250110	132600	51333790	5260	5260	5260	5260	0
488	20250110	132500	51333790	5260	5260	5260	5260	0
489	20250110	132400	51333790	5260	5260	5260	5260	174
490	20250110	132300	50418550	5260	5260	5260	5260	0
491	20250110	132200	50418550	5260	5260	5260	5260	0
492	20250110	132100	50418550	5260	5260	5260	5260	0
493	20250110	132000	50418550	5260	5260	5260	5260	0
494	20250110	131900	50418550	5260	5260	5260	5260	0
495	20250110	131800	50418550	5260	5260	5260	5260	0
496	20250110	131700	50418550	5260	5260	5260	5260	0
497	20250110	131600	50418550	5260	5260	5260	5260	0
498	20250110	131500	50418550	5260	5260	5260	5260	0
499	20250110	131400	50418550	5260	5260	5260	5260	0
500	20250110	131300	50418550	5260	5260	5260	5260	0
501	20250110	131200	50418550	5260	5260	5260	5260	0
502	20250110	131100	50418550	5260	5260	5260	5260	1
503	20250110	131000	50413290	5250	5250	5250	5250	0
504	20250110	130900	50413290	5250	5250	5250	5250	0
505	20250110	130800	50413290	5250	5250	5250	5250	0
506	20250110	130700	50413290	5250	5250	5250	5250	0
507	20250110	130600	50413290	5250	5250	5250	5250	0
508	20250110	130500	50413290	5250	5250	5250	5250	0
509	20250110	130400	50413290	5250	5250	5250	5250	136
510	20250110	130300	49699290	5250	5250	5250	5250	0
511	20250110	130200	49699290	5250	5250	5250	5250	282
512	20250110	130100	48218790	5260	5260	5260	5260	0
513	20250110	130000	48218790	5260	5260	5260	5260	0
514	20250110	125900	48218790	5260	5260	5260	5260	100
515	20250110	125800	47692790	5250	5250	5250	5250	0
516	20250110	125700	47692790	5250	5250	5250	5250	0
517	20250110	125600	47692790	5250	5250	5250	5250	0
518	20250110	125500	47692790	5250	5250	5250	5250	0
519	20250110	125400	47692790	5250	5250	5250	5250	0
520	20250110	125300	47692790	5250	5250	5250	5250	0
521	20250110	125200	47692790	5250	5250	5250	5250	0
522	20250110	125100	47692790	5250	5250	5250	5250	0
523	20250110	125000	47692790	5250	5250	5250	5250	0
524	20250110	124900	47692790	5250	5250	5250	5250	0
525	20250110	124800	47692790	5250	5250	5250	5250	2
526	20250110	124700	47682290	5260	5260	5260	5260	0
527	20250110	124600	47682290	5260	5260	5260	5260	0
528	20250110	124500	47682290	5260	5260	5260	5260	0
529	20250110	124400	47682290	5260	5260	5260	5260	1
530	20250110	124300	47677030	5260	5260	5260	5260	0
531	20250110	124200	47677030	5260	5260	5260	5260	0
532	20250110	124100	47677030	5260	5260	5260	5260	0
533	20250110	124000	47677030	5260	5260	5260	5260	0
534	20250110	123900	47677030	5260	5260	5260	5260	88
535	20250110	123800	47214150	5280	5280	5280	5280	0
536	20250110	123700	47214150	5280	5280	5280	5280	0
537	20250110	123600	47214150	5280	5280	5280	5280	0
538	20250110	123500	47214150	5280	5280	5280	5280	0
539	20250110	123400	47214150	5280	5280	5280	5280	0
540	20250110	123300	47214150	5280	5280	5280	5280	0
541	20250110	123200	47214150	5280	5280	5280	5280	0
542	20250110	123100	47214150	5280	5280	5280	5280	1
543	20250110	123000	47208870	5250	5250	5250	5250	0
544	20250110	122900	47208870	5250	5250	5250	5250	0
545	20250110	122800	47208870	5250	5250	5250	5250	0
546	20250110	122700	47208870	5250	5260	5260	5250	237
547	20250110	122600	45962380	5280	5280	5280	5280	100
548	20250110	122500	45434380	5270	5270	5270	5270	3
549	20250110	122400	45418570	5280	5280	5280	5280	0
550	20250110	122300	45418570	5280	5280	5280	5280	1
551	20250110	122200	45413290	5280	5280	5280	5280	1
552	20250110	122100	45408010	5290	5290	5290	5290	9
553	20250110	122000	45360400	5290	5290	5290	5290	0
554	20250110	121900	45360400	5290	5290	5290	5290	0
555	20250110	121800	45360400	5290	5290	5290	5290	0
556	20250110	121700	45360400	5290	5290	5290	5290	0
557	20250110	121600	45360400	5290	5290	5290	5290	0
558	20250110	121500	45360400	5290	5290	5290	5290	0
559	20250110	121400	45360400	5290	5290	5290	5290	0
560	20250110	121300	45360400	5290	5290	5290	5290	10
561	20250110	121200	45307500	5290	5290	5290	5290	0
562	20250110	121100	45307500	5290	5290	5290	5290	0
563	20250110	121000	45307500	5290	5290	5290	5290	0
564	20250110	120900	45307500	5290	5290	5290	5290	0
565	20250110	120800	45307500	5290	5290	5290	5290	1
566	20250110	120700	45302210	5290	5290	5290	5290	1
567	20250110	120600	45296920	5270	5270	5270	5270	1
568	20250110	120500	45291650	5260	5260	5260	5260	0
569	20250110	120400	45291650	5260	5260	5260	5260	0
570	20250110	120300	45291650	5260	5260	5260	5260	0
571	20250110	120200	45291650	5260	5260	5260	5260	0
572	20250110	120100	45291650	5260	5260	5260	5260	0
573	20250110	120000	45291650	5260	5260	5260	5260	0
574	20250110	115900	45291650	5260	5260	5260	5260	0
575	20250110	115800	45291650	5260	5260	5260	5260	0
576	20250110	115700	45291650	5260	5260	5260	5260	30
577	20250110	115600	45133850	5260	5260	5260	5260	0
578	20250110	115500	45133850	5260	5260	5260	5260	1
579	20250110	115400	45128590	5260	5260	5260	5260	0
580	20250110	115300	45128590	5260	5260	5260	5260	0
581	20250110	115200	45128590	5260	5290	5290	5260	6
582	20250110	115100	45096880	5290	5290	5290	5290	0
583	20250110	115000	45096880	5290	5290	5290	5290	0
584	20250110	114900	45096880	5290	5290	5290	5290	0
585	20250110	114800	45096880	5290	5290	5290	5290	0
586	20250110	114700	45096880	5290	5290	5290	5290	0
587	20250110	114600	45096880	5290	5290	5290	5290	0
588	20250110	114500	45096880	5290	5290	5290	5290	0
589	20250110	114400	45096880	5290	5290	5290	5290	0
590	20250110	114300	45096880	5290	5290	5290	5290	0
591	20250110	114200	45096880	5290	5290	5290	5290	1
592	20250110	114100	45091590	5250	5250	5250	5250	0
593	20250110	114000	45091590	5250	5260	5260	5250	4
594	20250110	113900	45070580	5250	5250	5250	5250	0
595	20250110	113800	45070580	5250	5250	5250	5250	0
596	20250110	113700	45070580	5250	5250	5250	5250	0
597	20250110	113600	45070580	5250	5250	5250	5250	0
598	20250110	113500	45070580	5250	5250	5250	5250	0
599	20250110	113400	45070580	5250	5250	5250	5250	0
600	20250110	113300	45070580	5250	5250	5250	5250	0
601	20250110	113200	45070580	5250	5250	5250	5250	0
602	20250110	113100	45070580	5250	5250	5250	5250	0
603	20250110	113000	45070580	5250	5250	5250	5250	0
604	20250110	112900	45070580	5250	5250	5250	5250	0
605	20250110	112800	45070580	5250	5250	5250	5250	0
606	20250110	112700	45070580	5250	5250	5250	5250	1
607	20250110	112600	45065330	5290	5290	5290	5290	0
608	20250110	112500	45065330	5290	5290	5290	5290	0
609	20250110	112400	45065330	5290	5290	5290	5290	0
610	20250110	112300	45065330	5290	5290	5290	5290	0
611	20250110	112200	45065330	5290	5290	5290	5290	0
612	20250110	112100	45065330	5290	5290	5290	5290	0
613	20250110	112000	45065330	5290	5290	5290	5290	0
614	20250110	111900	45065330	5290	5290	5290	5290	0
615	20250110	111800	45065330	5290	5290	5290	5290	0
616	20250110	111700	45065330	5290	5290	5290	5290	0
617	20250110	111600	45065330	5290	5290	5290	5290	1
618	20250110	111500	45060040	5240	5240	5240	5240	0
619	20250110	111400	45060040	5240	5240	5240	5240	0
620	20250110	111300	45060040	5240	5240	5240	5240	0
621	20250110	111200	45060040	5240	5240	5240	5240	0
622	20250110	111100	45060040	5240	5240	5240	5240	0
623	20250110	111000	45060040	5240	5240	5240	5240	0
624	20250110	110900	45060040	5240	5240	5240	5240	0
625	20250110	110800	45060040	5240	5240	5240	5240	0
626	20250110	110700	45060040	5240	5240	5240	5240	0
627	20250110	110600	45060040	5240	5240	5240	5240	0
628	20250110	110500	45060040	5240	5240	5240	5240	288
629	20250110	110400	43550920	5240	5270	5270	5240	506
630	20250110	110300	40894310	5250	5250	5250	5250	0
631	20250110	110200	40894310	5250	5250	5250	5250	0
632	20250110	110100	40894310	5250	5250	5250	5250	0
633	20250110	110000	40894310	5250	5250	5250	5250	0
634	20250110	105900	40894310	5250	5250	5250	5250	0
635	20250110	105800	40894310	5250	5250	5250	5250	0
636	20250110	105700	40894310	5250	5250	5250	5250	0
637	20250110	105600	40894310	5250	5250	5250	5250	0
638	20250110	105500	40894310	5250	5250	5250	5250	0
639	20250110	105400	40894310	5250	5250	5250	5250	0
640	20250110	105300	40894310	5250	5250	5250	5250	0
641	20250110	105200	40894310	5250	5250	5250	5250	0
642	20250110	105100	40894310	5250	5250	5250	5250	0
643	20250110	105000	40894310	5250	5250	5250	5250	24
644	20250110	104900	40768310	5290	5290	5290	5290	0
645	20250110	104800	40768310	5290	5290	5290	5290	0
646	20250110	104700	40768310	5290	5290	5290	5290	0
647	20250110	104600	40768310	5290	5280	5290	5280	7
648	20250110	104500	40731310	5250	5250	5250	5250	0
649	20250110	104400	40731310	5250	5250	5250	5250	100
650	20250110	104300	40206310	5250	5250	5250	5250	0
651	20250110	104200	40206310	5250	5250	5250	5250	0
652	20250110	104100	40206310	5250	5250	5250	5250	0
653	20250110	104000	40206310	5250	5250	5250	5250	0
654	20250110	103900	40206310	5250	5250	5250	5250	0
655	20250110	103800	40206310	5250	5250	5250	5250	0
656	20250110	103700	40206310	5250	5250	5250	5250	0
657	20250110	103600	40206310	5250	5280	5280	5250	990
658	20250110	103500	35000730	5270	5270	5270	5270	0
659	20250110	103400	35000730	5270	5270	5270	5270	1
660	20250110	103300	34995460	5280	5280	5280	5280	0
661	20250110	103200	34995460	5280	5280	5280	5280	0
662	20250110	103100	34995460	5280	5280	5280	5280	0
663	20250110	103000	34995460	5280	5280	5280	5280	0
664	20250110	102900	34995460	5280	5280	5280	5280	0
665	20250110	102800	34995460	5280	5280	5280	5280	0
666	20250110	102700	34995460	5280	5280	5280	5280	0
667	20250110	102600	34995460	5280	5280	5280	5280	0
668	20250110	102500	34995460	5280	5280	5280	5280	1
669	20250110	102400	34990180	5260	5260	5260	5260	15
670	20250110	102300	34911280	5260	5260	5260	5260	0
671	20250110	102200	34911280	5260	5260	5260	5260	0
672	20250110	102100	34911280	5260	5260	5260	5260	0
673	20250110	102000	34911280	5260	5260	5260	5260	0
674	20250110	101900	34911280	5260	5260	5260	5260	14
675	20250110	101800	34837640	5260	5260	5260	5260	0
676	20250110	101700	34837640	5260	5260	5260	5260	0
677	20250110	101600	34837640	5260	5260	5260	5260	0
678	20250110	101500	34837640	5260	5260	5260	5260	0
679	20250110	101400	34837640	5260	5260	5260	5260	6
680	20250110	101300	34806080	5270	5280	5280	5270	26
681	20250110	101200	34668950	5300	5300	5300	5300	1
682	20250110	101100	34663650	5300	5300	5300	5300	0
683	20250110	101000	34663650	5300	5300	5300	5300	0
684	20250110	100900	34663650	5300	5300	5300	5300	0
685	20250110	100800	34663650	5300	5300	5300	5300	1
686	20250110	100700	34658350	5310	5310	5310	5310	0
687	20250110	100600	34658350	5310	5310	5310	5310	0
688	20250110	100500	34658350	5310	5310	5310	5310	0
689	20250110	100400	34658350	5310	5310	5310	5310	0
690	20250110	100300	34658350	5310	5310	5310	5310	0
691	20250110	100200	34658350	5310	5310	5310	5310	0
692	20250110	100100	34658350	5310	5310	5310	5310	0
693	20250110	100000	34658350	5310	5310	5310	5310	0
694	20250110	095900	34658350	5310	5310	5310	5310	0
695	20250110	095800	34658350	5310	5310	5310	5310	1
696	20250110	095700	34653040	5310	5310	5310	5310	0
697	20250110	095600	34653040	5310	5310	5310	5310	0
698	20250110	095500	34653040	5310	5300	5310	5300	8
699	20250110	095400	34610620	5270	5270	5270	5270	200
700	20250110	095300	33556620	5270	5270	5270	5270	0
701	20250110	095200	33556620	5270	5270	5270	5270	0
702	20250110	095100	33556620	5270	5270	5270	5270	0
703	20250110	095000	33556620	5270	5270	5270	5270	27
704	20250110	094900	33414330	5270	5270	5270	5270	0
705	20250110	094800	33414330	5270	5270	5270	5270	0
706	20250110	094700	33414330	5270	5280	5280	5270	102
707	20250110	094600	32876780	5270	5280	5280	5270	3
708	20250110	094500	32860960	5280	5290	5290	5280	72
709	20250110	094400	32480790	5300	5300	5300	5300	0
710	20250110	094300	32480790	5300	5300	5300	5300	1
711	20250110	094200	32475490	5310	5310	5310	5310	0
712	20250110	094100	32475490	5310	5300	5310	5300	3
713	20250110	094000	32459580	5280	5280	5280	5280	0
714	20250110	093900	32459580	5280	5280	5280	5280	0
715	20250110	093800	32459580	5280	5300	5300	5280	310
716	20250110	093700	30819670	5310	5310	5310	5310	140
717	20250110	093600	30076270	5370	5370	5370	5370	0
718	20250110	093500	30076270	5370	5370	5370	5370	0
719	20250110	093400	30076270	5370	5370	5370	5370	0
720	20250110	093300	30076270	5370	5370	5370	5370	2
721	20250110	093200	30065530	5370	5360	5370	5360	2
722	20250110	093100	30054800	5370	5370	5370	5370	0
723	20250110	093000	30054800	5370	5370	5370	5370	0
724	20250110	092900	30054800	5370	5370	5370	5370	1
725	20250110	092800	30049430	5300	5300	5300	5300	75
726	20250110	092700	29651930	5300	5300	5300	5300	0
727	20250110	092600	29651930	5300	5300	5300	5300	0
728	20250110	092500	29651930	5300	5300	5300	5300	20
729	20250110	092400	29545930	5370	5370	5370	5370	0
730	20250110	092300	29545930	5370	5370	5370	5370	0
731	20250110	092200	29545930	5370	5370	5370	5370	0
732	20250110	092100	29545930	5370	5370	5370	5370	0
733	20250110	092000	29545930	5370	5370	5370	5370	0
734	20250110	091900	29545930	5370	5370	5370	5370	499
735	20250110	091800	26866300	5370	5370	5370	5370	0
736	20250110	091700	26866300	5370	5370	5370	5370	0
737	20250110	091600	26866300	5370	5370	5370	5370	0
738	20250110	091500	26866300	5370	5370	5370	5300	3
739	20250110	091400	26850260	5300	5370	5380	5290	24
740	20250110	091300	26721520	5390	5270	5390	5250	3543
741	20250110	091200	8067820	5270	5290	5290	5270	604
742	20250110	091100	4872730	5300	5300	5300	5300	100
743	20250110	091000	4342730	5300	5350	5350	5300	167
744	20250110	090900	3452580	5370	5370	5370	5370	2
745	20250110	090800	3441840	5350	5350	5350	5350	0
746	20250110	090700	3441840	5350	5350	5350	5350	0
747	20250110	090600	3441840	5350	5350	5350	5350	0
748	20250110	090500	3441840	5350	5350	5350	5350	0
749	20250110	090400	3441840	5350	5350	5350	5350	156
750	20250110	090300	2607240	5350	5370	5370	5350	422
751	20250110	090200	345090	5490	5490	5490	5490	0
752	20250110	090100	345090	5490	5490	5490	5490	0
753	20250110	090000	345090	5490	5350	5490	5350	64