KissMeData/095720/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	200200	137702919	1550	1550	1550	1550	9383
3	20250102	200100	137702919	1550	1550	1550	1550	0
4	20250102	200000	137702919	1550	1550	1550	1550	0
5	20250102	195900	137702919	1550	1550	1550	1550	0
6	20250102	195800	137702919	1550	1550	1550	1550	0
7	20250102	195700	137702919	1550	1550	1550	1550	0
8	20250102	195600	137702919	1550	1550	1550	1550	0
9	20250102	195500	137702919	1550	1550	1550	1550	0
10	20250102	195400	137702919	1550	1550	1550	1550	0
11	20250102	195300	137702919	1550	1550	1550	1550	0
12	20250102	195200	137702919	1550	1550	1550	1550	0
13	20250102	195100	137702919	1550	1550	1550	1550	0
14	20250102	195000	137702919	1550	1550	1550	1550	0
15	20250102	194900	137702919	1550	1550	1550	1550	0
16	20250102	194800	137702919	1550	1550	1550	1550	0
17	20250102	194700	137702919	1550	1550	1550	1550	0
18	20250102	194600	137702919	1550	1550	1550	1550	0
19	20250102	194500	137702919	1550	1550	1550	1550	0
20	20250102	194400	137702919	1550	1550	1550	1550	0
21	20250102	194300	137702919	1550	1550	1550	1550	0
22	20250102	194200	137702919	1550	1550	1550	1550	0
23	20250102	194100	137702919	1550	1550	1550	1550	0
24	20250102	194000	137702919	1550	1550	1550	1550	0
25	20250102	193900	137702919	1550	1550	1550	1550	0
26	20250102	193800	137702919	1550	1550	1550	1550	0
27	20250102	193700	137702919	1550	1550	1550	1550	0
28	20250102	193600	137702919	1550	1550	1550	1550	0
29	20250102	193500	137702919	1550	1550	1550	1550	0
30	20250102	193400	137702919	1550	1550	1550	1550	0
31	20250102	193300	137702919	1550	1550	1550	1550	0
32	20250102	193200	137702919	1550	1550	1550	1550	9383
33	20250102	193100	137702919	1550	1550	1550	1550	0
34	20250102	193000	137702919	1550	1550	1550	1550	0
35	20250102	192900	137702919	1550	1550	1550	1550	0
36	20250102	192800	137702919	1550	1550	1550	1550	0
37	20250102	192700	137702919	1550	1550	1550	1550	0
38	20250102	192600	137702919	1550	1550	1550	1550	0
39	20250102	192500	137702919	1550	1550	1550	1550	0
40	20250102	192400	137702919	1550	1550	1550	1550	0
41	20250102	192300	137702919	1550	1550	1550	1550	0
42	20250102	192200	137702919	1550	1550	1550	1550	0
43	20250102	192100	137702919	1550	1550	1550	1550	0
44	20250102	192000	137702919	1550	1550	1550	1550	0
45	20250102	191900	137702919	1550	1550	1550	1550	0
46	20250102	191800	137702919	1550	1550	1550	1550	0
47	20250102	191700	137702919	1550	1550	1550	1550	0
48	20250102	191600	137702919	1550	1550	1550	1550	0
49	20250102	191500	137702919	1550	1550	1550	1550	0
50	20250102	191400	137702919	1550	1550	1550	1550	0
51	20250102	191300	137702919	1550	1550	1550	1550	0
52	20250102	191200	137702919	1550	1550	1550	1550	0
53	20250102	191100	137702919	1550	1550	1550	1550	0
54	20250102	191000	137702919	1550	1550	1550	1550	0
55	20250102	190900	137702919	1550	1550	1550	1550	0
56	20250102	190800	137702919	1550	1550	1550	1550	0
57	20250102	190700	137702919	1550	1550	1550	1550	0
58	20250102	190600	137702919	1550	1550	1550	1550	0
59	20250102	190500	137702919	1550	1550	1550	1550	0
60	20250102	190400	137702919	1550	1550	1550	1550	0
61	20250102	190300	137702919	1550	1550	1550	1550	0
62	20250102	190200	137702919	1550	1550	1550	1550	9383
63	20250102	190100	137702919	1550	1550	1550	1550	0
64	20250102	190000	137702919	1550	1550	1550	1550	0
65	20250102	185900	137702919	1550	1550	1550	1550	0
66	20250102	185800	137702919	1550	1550	1550	1550	0
67	20250102	185700	137702919	1550	1550	1550	1550	0
68	20250102	185600	137702919	1550	1550	1550	1550	0
69	20250102	185500	137702919	1550	1550	1550	1550	0
70	20250102	185400	137702919	1550	1550	1550	1550	0
71	20250102	185300	137702919	1550	1550	1550	1550	0
72	20250102	185200	137702919	1550	1550	1550	1550	0
73	20250102	185100	137702919	1550	1550	1550	1550	0
74	20250102	185000	137702919	1550	1550	1550	1550	0
75	20250102	184900	137702919	1550	1550	1550	1550	0
76	20250102	184800	137702919	1550	1550	1550	1550	0
77	20250102	184700	137702919	1550	1550	1550	1550	0
78	20250102	184600	137702919	1550	1550	1550	1550	0
79	20250102	184500	137702919	1550	1550	1550	1550	0
80	20250102	184400	137702919	1550	1550	1550	1550	0
81	20250102	184300	137702919	1550	1550	1550	1550	0
82	20250102	184200	137702919	1550	1550	1550	1550	0
83	20250102	184100	137702919	1550	1550	1550	1550	0
84	20250102	184000	137702919	1550	1550	1550	1550	0
85	20250102	183900	137702919	1550	1550	1550	1550	0
86	20250102	183800	137702919	1550	1550	1550	1550	0
87	20250102	183700	137702919	1550	1550	1550	1550	0
88	20250102	183600	137702919	1550	1550	1550	1550	0
89	20250102	183500	137702919	1550	1550	1550	1550	0
90	20250102	183400	137702919	1550	1550	1550	1550	0
91	20250102	183300	137702919	1550	1550	1550	1550	0
92	20250102	183200	137702919	1550	1550	1550	1550	9383
93	20250102	183100	137702919	1550	1550	1550	1550	0
94	20250102	183000	137702919	1550	1550	1550	1550	0
95	20250102	182900	137702919	1550	1550	1550	1550	0
96	20250102	182800	137702919	1550	1550	1550	1550	0
97	20250102	182700	137702919	1550	1550	1550	1550	0
98	20250102	182600	137702919	1550	1550	1550	1550	0
99	20250102	182500	137702919	1550	1550	1550	1550	0
100	20250102	182400	137702919	1550	1550	1550	1550	0
101	20250102	182300	137702919	1550	1550	1550	1550	0
102	20250102	182200	137702919	1550	1550	1550	1550	0
103	20250102	182100	137702919	1550	1550	1550	1550	0
104	20250102	182000	137702919	1550	1550	1550	1550	0
105	20250102	181900	137702919	1550	1550	1550	1550	0
106	20250102	181800	137702919	1550	1550	1550	1550	0
107	20250102	181700	137702919	1550	1550	1550	1550	0
108	20250102	181600	137702919	1550	1550	1550	1550	0
109	20250102	181500	137702919	1550	1550	1550	1550	0
110	20250102	181400	137702919	1550	1550	1550	1550	0
111	20250102	181300	137702919	1550	1550	1550	1550	0
112	20250102	181200	137702919	1550	1550	1550	1550	0
113	20250102	181100	137702919	1550	1550	1550	1550	0
114	20250102	181000	137702919	1550	1550	1550	1550	0
115	20250102	180900	137702919	1550	1550	1550	1550	0
116	20250102	180800	137702919	1550	1550	1550	1550	0
117	20250102	180700	137702919	1550	1550	1550	1550	0
118	20250102	180600	137702919	1550	1550	1550	1550	0
119	20250102	180500	137702919	1550	1550	1550	1550	0
120	20250102	180400	137702919	1550	1550	1550	1550	0
121	20250102	180300	137702919	1550	1550	1550	1550	0
122	20250102	180200	137702919	1550	1550	1550	1550	9383
123	20250102	180100	137702919	1550	1550	1550	1550	0
124	20250102	180000	137702919	1550	1550	1550	1550	0
125	20250102	175900	137702919	1550	1550	1550	1550	0
126	20250102	175800	137702919	1550	1550	1550	1550	0
127	20250102	175700	137702919	1550	1550	1550	1550	0
128	20250102	175600	137702919	1550	1550	1550	1550	0
129	20250102	175500	137702919	1550	1550	1550	1550	0
130	20250102	175400	137702919	1550	1550	1550	1550	0
131	20250102	175300	137702919	1550	1550	1550	1550	0
132	20250102	175200	137702919	1550	1550	1550	1550	0
133	20250102	175100	137702919	1550	1550	1550	1550	0
134	20250102	175000	137702919	1550	1550	1550	1550	0
135	20250102	174900	137702919	1550	1550	1550	1550	0
136	20250102	174800	137702919	1550	1550	1550	1550	0
137	20250102	174700	137702919	1550	1550	1550	1550	0
138	20250102	174600	137702919	1550	1550	1550	1550	0
139	20250102	174500	137702919	1550	1550	1550	1550	0
140	20250102	174400	137702919	1550	1550	1550	1550	0
141	20250102	174300	137702919	1550	1550	1550	1550	0
142	20250102	174200	137702919	1550	1550	1550	1550	0
143	20250102	174100	137702919	1550	1550	1550	1550	0
144	20250102	174000	137702919	1550	1550	1550	1550	0
145	20250102	173900	137702919	1550	1550	1550	1550	0
146	20250102	173800	137702919	1550	1550	1550	1550	0
147	20250102	173700	137702919	1550	1550	1550	1550	0
148	20250102	173600	137702919	1550	1550	1550	1550	0
149	20250102	173500	137702919	1550	1550	1550	1550	0
150	20250102	173400	137702919	1550	1550	1550	1550	0
151	20250102	173300	137702919	1550	1550	1550	1550	0
152	20250102	173200	137702919	1550	1550	1550	1550	9383
153	20250102	173100	137702919	1550	1550	1550	1550	0
154	20250102	173000	137702919	1550	1550	1550	1550	0
155	20250102	172900	137702919	1550	1550	1550	1550	0
156	20250102	172800	137702919	1550	1550	1550	1550	0
157	20250102	172700	137702919	1550	1550	1550	1550	0
158	20250102	172600	137702919	1550	1550	1550	1550	0
159	20250102	172500	137702919	1550	1550	1550	1550	0
160	20250102	172400	137702919	1550	1550	1550	1550	0
161	20250102	172300	137702919	1550	1550	1550	1550	0
162	20250102	172200	137702919	1550	1550	1550	1550	0
163	20250102	172100	137702919	1550	1550	1550	1550	0
164	20250102	172000	137702919	1550	1550	1550	1550	0
165	20250102	171900	137702919	1550	1550	1550	1550	0
166	20250102	171800	137702919	1550	1550	1550	1550	0
167	20250102	171700	137702919	1550	1550	1550	1550	0
168	20250102	171600	137702919	1550	1550	1550	1550	0
169	20250102	171500	137702919	1550	1550	1550	1550	0
170	20250102	171400	137702919	1550	1550	1550	1550	0
171	20250102	171300	137702919	1550	1550	1550	1550	0
172	20250102	171200	137702919	1550	1550	1550	1550	0
173	20250102	171100	137702919	1550	1550	1550	1550	0
174	20250102	171000	137702919	1550	1550	1550	1550	0
175	20250102	170900	137702919	1550	1550	1550	1550	0
176	20250102	170800	137702919	1550	1550	1550	1550	0
177	20250102	170700	137702919	1550	1550	1550	1550	0
178	20250102	170600	137702919	1550	1550	1550	1550	0
179	20250102	170500	137702919	1550	1550	1550	1550	0
180	20250102	170400	137702919	1550	1550	1550	1550	0
181	20250102	170300	137702919	1550	1550	1550	1550	0
182	20250102	170200	137702919	1550	1550	1550	1550	9383
183	20250102	170100	137702919	1550	1550	1550	1550	0
184	20250102	170000	137702919	1550	1550	1550	1550	0
185	20250102	165900	137702919	1550	1550	1550	1550	0
186	20250102	165800	137702919	1550	1550	1550	1550	0
187	20250102	165700	137702919	1550	1550	1550	1550	0
188	20250102	165600	137702919	1550	1550	1550	1550	0
189	20250102	165500	137702919	1550	1550	1550	1550	0
190	20250102	165400	137702919	1550	1550	1550	1550	0
191	20250102	165300	137702919	1550	1550	1550	1550	0
192	20250102	165200	137702919	1550	1550	1550	1550	0
193	20250102	165100	137702919	1550	1550	1550	1550	0
194	20250102	165000	137702919	1550	1550	1550	1550	0
195	20250102	164900	137702919	1550	1550	1550	1550	0
196	20250102	164800	137702919	1550	1550	1550	1550	0
197	20250102	164700	137702919	1550	1550	1550	1550	0
198	20250102	164600	137702919	1550	1550	1550	1550	0
199	20250102	164500	137702919	1550	1550	1550	1550	0
200	20250102	164400	137702919	1550	1550	1550	1550	0
201	20250102	164300	137702919	1550	1550	1550	1550	0
202	20250102	164200	137702919	1550	1550	1550	1550	0
203	20250102	164100	137702919	1550	1550	1550	1550	0
204	20250102	164000	137702919	1550	1550	1550	1550	0
205	20250102	163900	137702919	1550	1550	1550	1550	0
206	20250102	163800	137702919	1550	1550	1550	1550	0
207	20250102	163700	137702919	1550	1550	1550	1550	0
208	20250102	163600	137702919	1550	1550	1550	1550	0
209	20250102	163500	137702919	1550	1550	1550	1550	0
210	20250102	163400	137702919	1550	1550	1550	1550	0
211	20250102	163300	137702919	1550	1550	1550	1550	0
212	20250102	163200	137702919	1550	1550	1550	1550	9383
213	20250102	163100	137702919	1550	1550	1550	1550	0
214	20250102	163000	137702919	1550	1550	1550	1550	0
215	20250102	162900	137702919	1550	1550	1550	1550	0
216	20250102	162800	137702919	1550	1550	1550	1550	0
217	20250102	162700	137702919	1550	1550	1550	1550	0
218	20250102	162600	137702919	1550	1550	1550	1550	0
219	20250102	162500	137702919	1550	1550	1550	1550	0
220	20250102	162400	137702919	1550	1550	1550	1550	0
221	20250102	162300	137702919	1550	1550	1550	1550	0
222	20250102	162200	137702919	1550	1550	1550	1550	0
223	20250102	162100	137702919	1550	1550	1550	1550	0
224	20250102	162000	137702919	1550	1550	1550	1550	0
225	20250102	161900	137702919	1550	1550	1550	1550	0
226	20250102	161800	137702919	1550	1550	1550	1550	0
227	20250102	161700	137702919	1550	1550	1550	1550	0
228	20250102	161600	137702919	1550	1550	1550	1550	0
229	20250102	161500	137702919	1550	1550	1550	1550	0
230	20250102	161400	137702919	1550	1550	1550	1550	0
231	20250102	161300	137702919	1550	1550	1550	1550	0
232	20250102	161200	137702919	1550	1550	1550	1550	0
233	20250102	161100	137702919	1550	1550	1550	1550	0
234	20250102	161000	137702919	1550	1550	1550	1550	0
235	20250102	160900	137702919	1550	1550	1550	1550	0
236	20250102	160800	137702919	1550	1550	1550	1550	0
237	20250102	160700	137702919	1550	1550	1550	1550	0
238	20250102	160600	137702919	1550	1550	1550	1550	0
239	20250102	160500	137702919	1550	1550	1550	1550	0
240	20250102	160400	137702919	1550	1550	1550	1550	0
241	20250102	160300	137702919	1550	1550	1550	1550	0
242	20250102	160200	137702919	1550	1550	1550	1550	9383
243	20250102	160100	137702919	1550	1550	1550	1550	0
244	20250102	160000	137702919	1550	1550	1550	1550	0
245	20250102	155900	137702919	1550	1550	1550	1550	0
246	20250102	155800	137702919	1550	1550	1550	1550	0
247	20250102	155700	137702919	1550	1550	1550	1550	0
248	20250102	155600	137702919	1550	1550	1550	1550	0
249	20250102	155500	137702919	1550	1550	1550	1550	0
250	20250102	155400	137702919	1550	1550	1550	1550	0
251	20250102	155300	137702919	1550	1550	1550	1550	0
252	20250102	155200	137702919	1550	1550	1550	1550	0
253	20250102	155100	137702919	1550	1550	1550	1550	0
254	20250102	155000	137702919	1550	1550	1550	1550	0
255	20250102	154900	137702919	1550	1550	1550	1550	0
256	20250102	154800	137702919	1550	1550	1550	1550	0
257	20250102	154700	137702919	1550	1550	1550	1550	0
258	20250102	154600	137702919	1550	1550	1550	1550	0
259	20250102	154500	137702919	1550	1550	1550	1550	0
260	20250102	154400	137702919	1550	1550	1550	1550	0
261	20250102	154300	137702919	1550	1550	1550	1550	0
262	20250102	154200	137702919	1550	1550	1550	1550	0
263	20250102	154100	137702919	1550	1550	1550	1550	0
264	20250102	154000	137702919	1550	1550	1550	1550	0
265	20250102	153900	137702919	1550	1550	1550	1550	0
266	20250102	153800	137702919	1550	1550	1550	1550	0
267	20250102	153700	137702919	1550	1550	1550	1550	0
268	20250102	153600	137702919	1550	1550	1550	1550	0
269	20250102	153500	137702919	1550	1550	1550	1550	0
270	20250102	153400	137702919	1550	1550	1550	1550	0
271	20250102	153300	137702919	1550	1550	1550	1550	0
272	20250102	153200	137702919	1550	1550	1550	1550	9383
273	20250102	153100	137702919	1550	1550	1550	1550	0
274	20250102	153000	137702919	1550	1550	1550	1550	9383
275	20250102	152900	123159269	1561	1561	1561	1561	0
276	20250102	152800	123159269	1561	1561	1561	1561	0
277	20250102	152700	123159269	1561	1561	1561	1561	0
278	20250102	152600	123159269	1561	1561	1561	1561	0
279	20250102	152500	123159269	1561	1561	1561	1561	0
280	20250102	152400	123159269	1561	1561	1561	1561	0
281	20250102	152300	123159269	1561	1561	1561	1561	0
282	20250102	152200	123159269	1561	1561	1561	1561	0
283	20250102	152100	123159269	1561	1561	1561	1561	0
284	20250102	152000	123159269	1561	1561	1561	1561	0
285	20250102	151900	123159269	1561	1561	1562	1561	1198
286	20250102	151800	121288484	1561	1561	1561	1561	672
287	20250102	151700	120239492	1561	1561	1561	1561	465
288	20250102	151600	119513627	1561	1560	1561	1560	1887
289	20250102	151500	116569786	1560	1560	1560	1560	166
290	20250102	151400	116310826	1560	1557	1560	1557	331
291	20250102	151300	115795456	1557	1558	1559	1557	799
292	20250102	151200	114550967	1558	1558	1558	1557	2198
293	20250102	151100	111127481	1558	1557	1558	1557	684
294	20250102	151000	110062443	1557	1557	1557	1557	100
295	20250102	150900	109906743	1557	1556	1557	1556	194
296	20250102	150800	109604792	1556	1556	1556	1556	0
297	20250102	150700	109604792	1556	1556	1556	1556	170
298	20250102	150600	109340272	1558	1558	1558	1558	0
299	20250102	150500	109340272	1558	1558	1558	1558	0
300	20250102	150400	109340272	1558	1558	1558	1558	1
301	20250102	150300	109338714	1558	1558	1558	1558	0
302	20250102	150200	109338714	1558	1553	1558	1553	500
303	20250102	150100	108562204	1553	1553	1553	1550	3751
304	20250102	150000	102741490	1558	1558	1558	1558	0
305	20250102	145900	102741490	1558	1558	1558	1558	0
306	20250102	145800	102741490	1558	1554	1558	1554	4
307	20250102	145700	102735267	1556	1556	1556	1556	0
308	20250102	145600	102735267	1556	1555	1557	1554	11
309	20250102	145500	102718151	1557	1555	1557	1555	9
310	20250102	145400	102704144	1558	1553	1558	1553	562
311	20250102	145300	101831320	1553	1553	1553	1553	0
312	20250102	145200	101831320	1553	1557	1557	1553	624
313	20250102	145100	100862244	1558	1558	1558	1558	25
314	20250102	145000	100823294	1558	1558	1558	1558	1
315	20250102	144900	100821736	1555	1555	1555	1555	10
316	20250102	144800	100806186	1558	1558	1558	1558	0
317	20250102	144700	100806186	1558	1558	1558	1558	1
318	20250102	144600	100804628	1553	1553	1553	1553	227
319	20250102	144500	100452097	1558	1553	1558	1553	565
320	20250102	144400	99574647	1553	1558	1558	1553	283
321	20250102	144300	99135143	1553	1554	1554	1553	87
322	20250102	144200	99000010	1554	1558	1558	1554	122
323	20250102	144100	98810335	1554	1554	1554	1554	0
324	20250102	144000	98810335	1554	1554	1554	1554	0
325	20250102	143900	98810335	1554	1554	1554	1554	199
326	20250102	143800	98501089	1555	1555	1555	1555	0
327	20250102	143700	98501089	1555	1555	1555	1555	32
328	20250102	143600	98451329	1558	1554	1558	1554	32
329	20250102	143500	98401597	1554	1554	1554	1554	27
330	20250102	143400	98359639	1554	1554	1554	1554	198
331	20250102	143300	98051947	1553	1553	1553	1553	170
332	20250102	143200	97787937	1553	1552	1553	1552	1004
333	20250102	143100	96229437	1552	1552	1552	1552	711
334	20250102	143000	95125965	1559	1559	1559	1559	0
335	20250102	142900	95125965	1559	1558	1559	1551	2095
336	20250102	142800	91874643	1558	1558	1558	1558	13
337	20250102	142700	91854389	1559	1559	1559	1559	0
338	20250102	142600	91854389	1559	1559	1559	1559	20
339	20250102	142500	91823209	1559	1559	1559	1559	0
340	20250102	142400	91823209	1559	1559	1559	1559	0
341	20250102	142300	91823209	1559	1559	1559	1559	0
342	20250102	142200	91823209	1559	1559	1559	1559	0
343	20250102	142100	91823209	1559	1558	1559	1556	312
344	20250102	142000	91337723	1558	1559	1559	1558	14
345	20250102	141900	91315908	1560	1560	1560	1560	3
346	20250102	141800	91311228	1560	1560	1560	1560	0
347	20250102	141700	91311228	1560	1560	1560	1560	0
348	20250102	141600	91311228	1560	1560	1560	1560	0
349	20250102	141500	91311228	1560	1560	1560	1560	1
350	20250102	141400	91309668	1560	1560	1560	1560	395
351	20250102	141300	90693468	1560	1560	1560	1560	0
352	20250102	141200	90693468	1560	1560	1560	1560	51
353	20250102	141100	90613908	1560	1560	1560	1560	0
354	20250102	141000	90613908	1560	1560	1560	1560	1
355	20250102	140900	90612348	1560	1560	1560	1559	17
356	20250102	140800	90585841	1560	1560	1560	1560	0
357	20250102	140700	90585841	1560	1560	1560	1560	0
358	20250102	140600	90585841	1560	1560	1560	1560	0
359	20250102	140500	90585841	1560	1560	1560	1560	0
360	20250102	140400	90585841	1560	1560	1560	1560	10
361	20250102	140300	90570241	1560	1560	1560	1560	0
362	20250102	140200	90570241	1560	1560	1560	1560	0
363	20250102	140100	90570241	1560	1560	1560	1560	0
364	20250102	140000	90570241	1560	1560	1560	1560	0
365	20250102	135900	90570241	1560	1560	1560	1560	1
366	20250102	135800	90568681	1560	1560	1560	1560	1
367	20250102	135700	90567121	1560	1560	1560	1560	0
368	20250102	135600	90567121	1560	1557	1560	1557	114
369	20250102	135500	90389610	1557	1559	1559	1557	196
370	20250102	135400	90084335	1560	1560	1560	1560	0
371	20250102	135300	90084335	1560	1560	1560	1560	53
372	20250102	135200	90001655	1560	1560	1560	1560	0
373	20250102	135100	90001655	1560	1560	1560	1560	0
374	20250102	135000	90001655	1560	1560	1560	1560	34
375	20250102	134900	89948615	1560	1560	1560	1560	0
376	20250102	134800	89948615	1560	1560	1560	1560	1925
377	20250102	134700	86945615	1560	1560	1560	1560	1923
378	20250102	134600	83945735	1560	1560	1560	1560	0
379	20250102	134500	83945735	1560	1560	1560	1560	0
380	20250102	134400	83945735	1560	1560	1560	1560	0
381	20250102	134300	83945735	1560	1560	1560	1560	0
382	20250102	134200	83945735	1560	1560	1560	1560	0
383	20250102	134100	83945735	1560	1561	1561	1560	321
384	20250102	134000	83444875	1561	1561	1561	1561	0
385	20250102	133900	83444875	1561	1561	1561	1561	0
386	20250102	133800	83444875	1561	1561	1561	1561	0
387	20250102	133700	83444875	1561	1561	1561	1561	0
388	20250102	133600	83444875	1561	1561	1561	1561	0
389	20250102	133500	83444875	1561	1561	1561	1561	0
390	20250102	133400	83444875	1561	1561	1561	1561	0
391	20250102	133300	83444875	1561	1561	1561	1561	0
392	20250102	133200	83444875	1561	1561	1561	1561	0
393	20250102	133100	83444875	1561	1561	1561	1561	0
394	20250102	133000	83444875	1561	1561	1561	1561	0
395	20250102	132900	83444875	1561	1561	1561	1561	0
396	20250102	132800	83444875	1561	1561	1561	1561	1
397	20250102	132700	83443314	1558	1558	1558	1558	1
398	20250102	132600	83441756	1558	1558	1558	1558	0
399	20250102	132500	83441756	1558	1558	1558	1558	0
400	20250102	132400	83441756	1558	1558	1558	1558	100
401	20250102	132300	83285956	1558	1558	1558	1558	0
402	20250102	132200	83285956	1558	1558	1558	1558	0
403	20250102	132100	83285956	1558	1558	1558	1558	0
404	20250102	132000	83285956	1558	1558	1558	1558	0
405	20250102	131900	83285956	1558	1558	1558	1558	0
406	20250102	131800	83285956	1558	1559	1559	1558	4
407	20250102	131700	83279723	1559	1559	1559	1559	0
408	20250102	131600	83279723	1559	1561	1561	1559	5
409	20250102	131500	83271923	1561	1561	1561	1561	0
410	20250102	131400	83271923	1561	1561	1561	1561	3
411	20250102	131300	83267240	1561	1561	1561	1561	0
412	20250102	131200	83267240	1561	1561	1561	1561	0
413	20250102	131100	83267240	1561	1561	1561	1561	0
414	20250102	131000	83267240	1561	1557	1561	1557	746
415	20250102	130900	82103646	1557	1557	1557	1557	0
416	20250102	130800	82103646	1557	1557	1557	1557	0
417	20250102	130700	82103646	1557	1557	1557	1557	0
418	20250102	130600	82103646	1557	1557	1557	1557	2
419	20250102	130500	82100532	1557	1557	1557	1557	0
420	20250102	130400	82100532	1557	1557	1557	1557	3
421	20250102	130300	82095861	1557	1557	1557	1557	1
422	20250102	130200	82094304	1553	1557	1557	1553	3
423	20250102	130100	82089641	1557	1557	1557	1557	0
424	20250102	130000	82089641	1557	1557	1557	1557	0
425	20250102	125900	82089641	1557	1557	1557	1557	2
426	20250102	125800	82086527	1557	1557	1557	1557	0
427	20250102	125700	82086527	1557	1557	1557	1557	1
428	20250102	125600	82084970	1553	1553	1553	1553	1
429	20250102	125500	82083417	1557	1557	1557	1557	4
430	20250102	125400	82077189	1557	1557	1557	1557	1
431	20250102	125300	82075632	1552	1554	1554	1552	144
432	20250102	125200	81852044	1551	1553	1553	1551	320
433	20250102	125100	81355716	1561	1561	1561	1561	1
434	20250102	125000	81354155	1554	1554	1561	1554	5
435	20250102	124900	81346364	1561	1561	1561	1561	0
436	20250102	124800	81346364	1561	1561	1561	1561	2
437	20250102	124700	81343242	1561	1561	1561	1561	0
438	20250102	124600	81343242	1561	1561	1561	1561	3
439	20250102	124500	81338559	1551	1551	1551	1551	0
440	20250102	124400	81338559	1551	1560	1560	1551	640
441	20250102	124300	80345167	1560	1560	1560	1560	2
442	20250102	124200	80342047	1560	1560	1560	1560	1
443	20250102	124100	80340487	1560	1559	1560	1557	209
444	20250102	124000	80014464	1560	1561	1561	1560	6
445	20250102	123900	80005101	1561	1561	1561	1561	2
446	20250102	123800	80001979	1554	1561	1561	1554	3
447	20250102	123700	79997303	1561	1561	1561	1561	3
448	20250102	123600	79992620	1561	1561	1561	1561	0
449	20250102	123500	79992620	1561	1561	1561	1561	2
450	20250102	123400	79989498	1552	1553	1553	1552	51
451	20250102	123300	79910336	1554	1555	1555	1554	13
452	20250102	123200	79890133	1555	1555	1555	1555	323
453	20250102	123100	79387868	1556	1556	1556	1556	1
454	20250102	123000	79386312	1559	1559	1559	1559	2
455	20250102	122900	79383194	1555	1559	1559	1555	116
456	20250102	122800	79202414	1559	1555	1559	1555	53
457	20250102	122700	79119987	1559	1559	1559	1559	0
458	20250102	122600	79119987	1559	1559	1559	1559	2
459	20250102	122500	79116869	1559	1559	1559	1559	3
460	20250102	122400	79112192	1556	1556	1556	1556	0
461	20250102	122300	79112192	1556	1559	1559	1555	4
462	20250102	122200	79105963	1559	1559	1559	1559	0
463	20250102	122100	79105963	1559	1559	1559	1559	2
464	20250102	122000	79102845	1559	1559	1559	1559	0
465	20250102	121900	79102845	1559	1559	1559	1559	3
466	20250102	121800	79098168	1559	1559	1559	1559	0
467	20250102	121700	79098168	1559	1559	1559	1559	2
468	20250102	121600	79095050	1559	1559	1559	1559	3
469	20250102	121500	79090373	1555	1555	1555	1555	1
470	20250102	121400	79088818	1553	1553	1553	1553	0
471	20250102	121300	79088818	1553	1553	1553	1553	271
472	20250102	121200	78667955	1553	1553	1553	1553	0
473	20250102	121100	78667955	1553	1553	1553	1553	0
474	20250102	121000	78667955	1553	1554	1554	1553	5
475	20250102	120900	78660186	1559	1555	1559	1553	21
476	20250102	120800	78627551	1553	1555	1559	1553	28
477	20250102	120700	78584010	1555	1556	1556	1555	22
478	20250102	120600	78549788	1557	1559	1559	1557	34
479	20250102	120500	78496815	1553	1555	1555	1553	7
480	20250102	120400	78485932	1559	1559	1559	1559	0
481	20250102	120300	78485932	1559	1559	1559	1559	3
482	20250102	120200	78481255	1559	1559	1559	1559	0
483	20250102	120100	78481255	1559	1559	1559	1559	2
484	20250102	120000	78478137	1559	1559	1559	1559	0
485	20250102	115900	78478137	1559	1559	1559	1559	3
486	20250102	115800	78473460	1559	1559	1559	1559	0
487	20250102	115700	78473460	1559	1559	1559	1559	2
488	20250102	115600	78470342	1559	1559	1559	1559	2
489	20250102	115500	78467224	1559	1559	1559	1559	0
490	20250102	115400	78467224	1559	1559	1559	1559	100
491	20250102	115300	78311324	1560	1560	1560	1560	2000
492	20250102	115200	75191324	1560	1560	1560	1551	1004
493	20250102	115100	73633879	1560	1560	1560	1560	1
494	20250102	115000	73632319	1560	1560	1560	1560	3
495	20250102	114900	73627639	1560	1560	1560	1560	4
496	20250102	114800	73621399	1560	1560	1560	1560	4
497	20250102	114700	73615159	1561	1561	1561	1561	1
498	20250102	114600	73613598	1555	1555	1556	1552	52
499	20250102	114500	73532876	1556	1561	1561	1556	126
500	20250102	114400	73336805	1559	1559	1559	1559	1
501	20250102	114300	73335246	1559	1559	1559	1559	52
502	20250102	114200	73254178	1559	1559	1559	1559	0
503	20250102	114100	73254178	1559	1559	1559	1559	3
504	20250102	114000	73249501	1559	1559	1559	1559	0
505	20250102	113900	73249501	1559	1559	1559	1559	2
506	20250102	113800	73246383	1559	1559	1559	1559	0
507	20250102	113700	73246383	1559	1559	1559	1559	3
508	20250102	113600	73241706	1561	1561	1561	1561	0
509	20250102	113500	73241706	1561	1558	1561	1550	85
510	20250102	113400	73109871	1561	1561	1561	1561	2
511	20250102	113300	73106749	1561	1561	1561	1561	0
512	20250102	113200	73106749	1561	1561	1561	1561	3
513	20250102	113100	73102066	1561	1561	1561	1561	1
514	20250102	113000	73100505	1550	1550	1550	1550	0
515	20250102	112900	73100505	1550	1558	1558	1550	10000
516	20250102	112800	57581317	1561	1561	1561	1561	3
517	20250102	112700	57576634	1559	1561	1561	1559	5
518	20250102	112600	57568835	1561	1561	1561	1561	0
519	20250102	112500	57568835	1561	1561	1561	1561	2
520	20250102	112400	57565713	1561	1561	1561	1561	0
521	20250102	112300	57565713	1561	1561	1561	1561	3
522	20250102	112200	57561030	1561	1560	1561	1560	53
523	20250102	112100	57478300	1561	1561	1561	1561	4
524	20250102	112000	57472056	1561	1561	1561	1561	0
525	20250102	111900	57472056	1561	1561	1561	1561	4
526	20250102	111800	57465812	1558	1561	1561	1558	117
527	20250102	111700	57283226	1561	1559	1561	1559	4
528	20250102	111600	57276988	1559	1561	1561	1559	7
529	20250102	111500	57266069	1561	1561	1561	1561	1
530	20250102	111400	57264508	1559	1561	1561	1559	3
531	20250102	111300	57259827	1561	1561	1561	1561	100
532	20250102	111200	57103727	1561	1561	1561	1561	3
533	20250102	111100	57099044	1561	1561	1561	1561	0
534	20250102	111000	57099044	1561	1561	1561	1561	5
535	20250102	110900	57091239	1561	1558	1561	1558	11
536	20250102	110800	57074098	1558	1561	1561	1558	14
537	20250102	110700	57052265	1559	1559	1559	1559	0
538	20250102	110600	57052265	1559	1560	1560	1559	17
539	20250102	110500	57025755	1561	1561	1561	1561	6
540	20250102	110400	57016389	1561	1561	1561	1561	102
541	20250102	110300	56857167	1561	1561	1561	1561	14
542	20250102	110200	56835313	1561	1560	1561	1560	10
543	20250102	110100	56819711	1560	1560	1560	1560	3
544	20250102	110000	56815031	1560	1560	1560	1560	1
545	20250102	105900	56813471	1560	1560	1560	1560	5
546	20250102	105800	56805671	1560	1560	1560	1560	3
547	20250102	105700	56800991	1560	1560	1560	1560	2
548	20250102	105600	56797871	1560	1560	1560	1560	3
549	20250102	105500	56793191	1560	1560	1560	1560	97
550	20250102	105400	56641871	1560	1560	1560	1560	3
551	20250102	105300	56637191	1560	1560	1560	1560	3
552	20250102	105200	56632511	1560	1555	1560	1555	3
553	20250102	105100	56627836	1555	1556	1556	1555	33
554	20250102	105000	56576519	1560	1560	1560	1560	3
555	20250102	104900	56571839	1560	1560	1560	1559	1727
556	20250102	104800	53877725	1560	1560	1560	1560	14
557	20250102	104700	53855885	1560	1560	1560	1560	2
558	20250102	104600	53852765	1560	1560	1560	1560	0
559	20250102	104500	53852765	1560	1560	1560	1560	203
560	20250102	104400	53536085	1560	1560	1560	1560	0
561	20250102	104300	53536085	1560	1560	1560	1560	4
562	20250102	104200	53529845	1560	1560	1560	1560	82
563	20250102	104100	53401925	1560	1560	1560	1560	14
564	20250102	104000	53380085	1560	1561	1561	1560	101
565	20250102	103900	53222520	1560	1562	1562	1560	489
566	20250102	103800	52458831	1567	1567	1567	1567	3
567	20250102	103700	52454130	1567	1567	1567	1567	0
568	20250102	103600	52454130	1567	1567	1567	1567	4
569	20250102	103500	52447862	1567	1562	1567	1562	8
570	20250102	103400	52435361	1562	1562	1562	1562	2
571	20250102	103300	52432237	1562	1562	1562	1562	2
572	20250102	103200	52429113	1562	1561	1562	1560	92
573	20250102	103100	52285589	1561	1567	1567	1561	310
574	20250102	103000	51801391	1567	1567	1567	1567	2
575	20250102	102900	51798257	1567	1567	1567	1567	2
576	20250102	102800	51795123	1561	1561	1561	1561	0
577	20250102	102700	51795123	1561	1567	1567	1561	22
578	20250102	102600	51760711	1567	1567	1567	1567	600
579	20250102	102500	50820511	1567	1567	1567	1567	2
580	20250102	102400	50817377	1568	1568	1568	1568	0
581	20250102	102300	50817377	1568	1568	1568	1568	4
582	20250102	102200	50811105	1551	1551	1551	1551	0
583	20250102	102100	50811105	1551	1554	1554	1551	700
584	20250102	102000	49725032	1574	1574	1574	1574	0
585	20250102	101900	49725032	1574	1569	1574	1569	4
586	20250102	101800	49718741	1569	1569	1569	1569	2
587	20250102	101700	49715603	1569	1574	1574	1569	2
588	20250102	101600	49712460	1567	1574	1574	1567	7
589	20250102	101500	49701467	1573	1569	1573	1569	50
590	20250102	101400	49622944	1568	1568	1568	1540	27072
591	20250102	101300	7715883	1568	1567	1568	1567	710
592	20250102	101200	6602903	1568	1568	1568	1568	0
593	20250102	101100	6602903	1568	1569	1569	1568	22
594	20250102	101000	6568395	1570	1574	1574	1570	237
595	20250102	100900	6195505	1574	1573	1574	1573	3
596	20250102	100800	6190785	1568	1573	1574	1568	73
597	20250102	100700	6075978	1567	1569	1573	1567	606
598	20250102	100600	5126188	1570	1572	1572	1570	9
599	20250102	100500	5112051	1573	1572	1573	1570	1480
600	20250102	100400	2788378	1574	1574	1574	1574	0
601	20250102	100300	2788378	1574	1573	1574	1573	4
602	20250102	100200	2782084	1573	1574	1574	1573	12
603	20250102	100100	2763198	1573	1573	1573	1573	3
604	20250102	100000	2758479	1572	1570	1572	1570	1745