KissMeData/010240/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185500	57331830	5280	5280	5280	5280	141
3	20250109	185400	57331830	5280	5280	5280	5280	0
4	20250109	185300	57331830	5280	5280	5280	5280	0
5	20250109	185200	57331830	5280	5280	5280	5280	0
6	20250109	185100	57331830	5280	5280	5280	5280	0
7	20250109	185000	57331830	5280	5280	5280	5280	0
8	20250109	184900	57331830	5280	5280	5280	5280	0
9	20250109	184800	57331830	5280	5280	5280	5280	0
10	20250109	184700	57331830	5280	5280	5280	5280	0
11	20250109	184600	57331830	5280	5280	5280	5280	0
12	20250109	184500	57331830	5280	5280	5280	5280	0
13	20250109	184400	57331830	5280	5280	5280	5280	0
14	20250109	184300	57331830	5280	5280	5280	5280	0
15	20250109	184200	57331830	5280	5280	5280	5280	0
16	20250109	184100	57331830	5280	5280	5280	5280	0
17	20250109	184000	57331830	5280	5280	5280	5280	0
18	20250109	183900	57331830	5280	5280	5280	5280	0
19	20250109	183800	57331830	5280	5280	5280	5280	0
20	20250109	183700	57331830	5280	5280	5280	5280	0
21	20250109	183600	57331830	5280	5280	5280	5280	0
22	20250109	183500	57331830	5280	5280	5280	5280	0
23	20250109	183400	57331830	5280	5280	5280	5280	0
24	20250109	183300	57331830	5280	5280	5280	5280	0
25	20250109	183200	57331830	5280	5280	5280	5280	0
26	20250109	183100	57331830	5280	5280	5280	5280	0
27	20250109	183000	57331830	5280	5280	5280	5280	0
28	20250109	182900	57331830	5280	5280	5280	5280	0
29	20250109	182800	57331830	5280	5280	5280	5280	0
30	20250109	182700	57331830	5280	5280	5280	5280	0
31	20250109	182600	57331830	5280	5280	5280	5280	0
32	20250109	182500	57331830	5280	5280	5280	5280	141
33	20250109	182400	57331830	5280	5280	5280	5280	0
34	20250109	182300	57331830	5280	5280	5280	5280	0
35	20250109	182200	57331830	5280	5280	5280	5280	0
36	20250109	182100	57331830	5280	5280	5280	5280	0
37	20250109	182000	57331830	5280	5280	5280	5280	0
38	20250109	181900	57331830	5280	5280	5280	5280	0
39	20250109	181800	57331830	5280	5280	5280	5280	0
40	20250109	181700	57331830	5280	5280	5280	5280	0
41	20250109	181600	57331830	5280	5280	5280	5280	0
42	20250109	181500	57331830	5280	5280	5280	5280	0
43	20250109	181400	57331830	5280	5280	5280	5280	0
44	20250109	181300	57331830	5280	5280	5280	5280	0
45	20250109	181200	57331830	5280	5280	5280	5280	0
46	20250109	181100	57331830	5280	5280	5280	5280	0
47	20250109	181000	57331830	5280	5280	5280	5280	0
48	20250109	180900	57331830	5280	5280	5280	5280	0
49	20250109	180800	57331830	5280	5280	5280	5280	0
50	20250109	180700	57331830	5280	5280	5280	5280	0
51	20250109	180600	57331830	5280	5280	5280	5280	0
52	20250109	180500	57331830	5280	5280	5280	5280	0
53	20250109	180400	57331830	5280	5280	5280	5280	0
54	20250109	180300	57331830	5280	5280	5280	5280	0
55	20250109	180200	57331830	5280	5280	5280	5280	0
56	20250109	180100	57331830	5280	5280	5280	5280	0
57	20250109	180000	57331830	5280	5280	5280	5280	0
58	20250109	175900	57331830	5280	5280	5280	5280	0
59	20250109	175800	57331830	5280	5280	5280	5280	0
60	20250109	175700	57331830	5280	5280	5280	5280	0
61	20250109	175600	57331830	5280	5280	5280	5280	0
62	20250109	175500	57331830	5280	5280	5280	5280	141
63	20250109	175400	57331830	5280	5280	5280	5280	0
64	20250109	175300	57331830	5280	5280	5280	5280	0
65	20250109	175200	57331830	5280	5280	5280	5280	0
66	20250109	175100	57331830	5280	5280	5280	5280	0
67	20250109	175000	57331830	5280	5280	5280	5280	0
68	20250109	174900	57331830	5280	5280	5280	5280	0
69	20250109	174800	57331830	5280	5280	5280	5280	0
70	20250109	174700	57331830	5280	5280	5280	5280	0
71	20250109	174600	57331830	5280	5280	5280	5280	0
72	20250109	174500	57331830	5280	5280	5280	5280	0
73	20250109	174400	57331830	5280	5280	5280	5280	0
74	20250109	174300	57331830	5280	5280	5280	5280	0
75	20250109	174200	57331830	5280	5280	5280	5280	0
76	20250109	174100	57331830	5280	5280	5280	5280	0
77	20250109	174000	57331830	5280	5280	5280	5280	0
78	20250109	173900	57331830	5280	5280	5280	5280	0
79	20250109	173800	57331830	5280	5280	5280	5280	0
80	20250109	173700	57331830	5280	5280	5280	5280	0
81	20250109	173600	57331830	5280	5280	5280	5280	0
82	20250109	173500	57331830	5280	5280	5280	5280	0
83	20250109	173400	57331830	5280	5280	5280	5280	0
84	20250109	173300	57331830	5280	5280	5280	5280	0
85	20250109	173200	57331830	5280	5280	5280	5280	0
86	20250109	173100	57331830	5280	5280	5280	5280	0
87	20250109	173000	57331830	5280	5280	5280	5280	0
88	20250109	172900	57331830	5280	5280	5280	5280	0
89	20250109	172800	57331830	5280	5280	5280	5280	0
90	20250109	172700	57331830	5280	5280	5280	5280	0
91	20250109	172600	57331830	5280	5280	5280	5280	0
92	20250109	172500	57331830	5280	5280	5280	5280	141
93	20250109	172400	57331830	5280	5280	5280	5280	0
94	20250109	172300	57331830	5280	5280	5280	5280	0
95	20250109	172200	57331830	5280	5280	5280	5280	0
96	20250109	172100	57331830	5280	5280	5280	5280	0
97	20250109	172000	57331830	5280	5280	5280	5280	0
98	20250109	171900	57331830	5280	5280	5280	5280	0
99	20250109	171800	57331830	5280	5280	5280	5280	0
100	20250109	171700	57331830	5280	5280	5280	5280	0
101	20250109	171600	57331830	5280	5280	5280	5280	0
102	20250109	171500	57331830	5280	5280	5280	5280	0
103	20250109	171400	57331830	5280	5280	5280	5280	0
104	20250109	171300	57331830	5280	5280	5280	5280	0
105	20250109	171200	57331830	5280	5280	5280	5280	0
106	20250109	171100	57331830	5280	5280	5280	5280	0
107	20250109	171000	57331830	5280	5280	5280	5280	0
108	20250109	170900	57331830	5280	5280	5280	5280	0
109	20250109	170800	57331830	5280	5280	5280	5280	0
110	20250109	170700	57331830	5280	5280	5280	5280	0
111	20250109	170600	57331830	5280	5280	5280	5280	0
112	20250109	170500	57331830	5280	5280	5280	5280	0
113	20250109	170400	57331830	5280	5280	5280	5280	0
114	20250109	170300	57331830	5280	5280	5280	5280	0
115	20250109	170200	57331830	5280	5280	5280	5280	0
116	20250109	170100	57331830	5280	5280	5280	5280	0
117	20250109	170000	57331830	5280	5280	5280	5280	0
118	20250109	165900	57331830	5280	5280	5280	5280	0
119	20250109	165800	57331830	5280	5280	5280	5280	0
120	20250109	165700	57331830	5280	5280	5280	5280	0
121	20250109	165600	57331830	5280	5280	5280	5280	0
122	20250109	165500	57331830	5280	5280	5280	5280	141
123	20250109	165400	57331830	5280	5280	5280	5280	0
124	20250109	165300	57331830	5280	5280	5280	5280	0
125	20250109	165200	57331830	5280	5280	5280	5280	0
126	20250109	165100	57331830	5280	5280	5280	5280	0
127	20250109	165000	57331830	5280	5280	5280	5280	0
128	20250109	164900	57331830	5280	5280	5280	5280	0
129	20250109	164800	57331830	5280	5280	5280	5280	0
130	20250109	164700	57331830	5280	5280	5280	5280	0
131	20250109	164600	57331830	5280	5280	5280	5280	0
132	20250109	164500	57331830	5280	5280	5280	5280	0
133	20250109	164400	57331830	5280	5280	5280	5280	0
134	20250109	164300	57331830	5280	5280	5280	5280	0
135	20250109	164200	57331830	5280	5280	5280	5280	0
136	20250109	164100	57331830	5280	5280	5280	5280	0
137	20250109	164000	57331830	5280	5280	5280	5280	0
138	20250109	163900	57331830	5280	5280	5280	5280	0
139	20250109	163800	57331830	5280	5280	5280	5280	0
140	20250109	163700	57331830	5280	5280	5280	5280	0
141	20250109	163600	57331830	5280	5280	5280	5280	0
142	20250109	163500	57331830	5280	5280	5280	5280	0
143	20250109	163400	57331830	5280	5280	5280	5280	0
144	20250109	163300	57331830	5280	5280	5280	5280	0
145	20250109	163200	57331830	5280	5280	5280	5280	0
146	20250109	163100	57331830	5280	5280	5280	5280	0
147	20250109	163000	57331830	5280	5280	5280	5280	0
148	20250109	162900	57331830	5280	5280	5280	5280	0
149	20250109	162800	57331830	5280	5280	5280	5280	0
150	20250109	162700	57331830	5280	5280	5280	5280	0
151	20250109	162600	57331830	5280	5280	5280	5280	0
152	20250109	162500	57331830	5280	5280	5280	5280	141
153	20250109	162400	57331830	5280	5280	5280	5280	0
154	20250109	162300	57331830	5280	5280	5280	5280	0
155	20250109	162200	57331830	5280	5280	5280	5280	0
156	20250109	162100	57331830	5280	5280	5280	5280	0
157	20250109	162000	57331830	5280	5280	5280	5280	0
158	20250109	161900	57331830	5280	5280	5280	5280	0
159	20250109	161800	57331830	5280	5280	5280	5280	0
160	20250109	161700	57331830	5280	5280	5280	5280	0
161	20250109	161600	57331830	5280	5280	5280	5280	0
162	20250109	161500	57331830	5280	5280	5280	5280	0
163	20250109	161400	57331830	5280	5280	5280	5280	0
164	20250109	161300	57331830	5280	5280	5280	5280	0
165	20250109	161200	57331830	5280	5280	5280	5280	0
166	20250109	161100	57331830	5280	5280	5280	5280	0
167	20250109	161000	57331830	5280	5280	5280	5280	0
168	20250109	160900	57331830	5280	5280	5280	5280	0
169	20250109	160800	57331830	5280	5280	5280	5280	0
170	20250109	160700	57331830	5280	5280	5280	5280	0
171	20250109	160600	57331830	5280	5280	5280	5280	0
172	20250109	160500	57331830	5280	5280	5280	5280	0
173	20250109	160400	57331830	5280	5280	5280	5280	0
174	20250109	160300	57331830	5280	5280	5280	5280	0
175	20250109	160200	57331830	5280	5280	5280	5280	0
176	20250109	160100	57331830	5280	5280	5280	5280	0
177	20250109	160000	57331830	5280	5280	5280	5280	0
178	20250109	155900	57331830	5280	5280	5280	5280	0
179	20250109	155800	57331830	5280	5280	5280	5280	0
180	20250109	155700	57331830	5280	5280	5280	5280	0
181	20250109	155600	57331830	5280	5280	5280	5280	0
182	20250109	155500	57331830	5280	5280	5280	5280	141
183	20250109	155400	57331830	5280	5280	5280	5280	0
184	20250109	155300	57331830	5280	5280	5280	5280	0
185	20250109	155200	57331830	5280	5280	5280	5280	0
186	20250109	155100	57331830	5280	5280	5280	5280	0
187	20250109	155000	57331830	5280	5280	5280	5280	0
188	20250109	154900	57331830	5280	5280	5280	5280	0
189	20250109	154800	57331830	5280	5280	5280	5280	0
190	20250109	154700	57331830	5280	5280	5280	5280	0
191	20250109	154600	57331830	5280	5280	5280	5280	0
192	20250109	154500	57331830	5280	5280	5280	5280	0
193	20250109	154400	57331830	5280	5280	5280	5280	0
194	20250109	154300	57331830	5280	5280	5280	5280	0
195	20250109	154200	57331830	5280	5280	5280	5280	0
196	20250109	154100	57331830	5280	5280	5280	5280	0
197	20250109	154000	57331830	5280	5280	5280	5280	0
198	20250109	153900	57331830	5280	5280	5280	5280	0
199	20250109	153800	57331830	5280	5280	5280	5280	0
200	20250109	153700	57331830	5280	5280	5280	5280	0
201	20250109	153600	57331830	5280	5280	5280	5280	0
202	20250109	153500	57331830	5280	5280	5280	5280	0
203	20250109	153400	57331830	5280	5280	5280	5280	0
204	20250109	153300	57331830	5280	5280	5280	5280	0
205	20250109	153200	57331830	5280	5280	5280	5280	0
206	20250109	153100	57331830	5280	5280	5280	5280	0
207	20250109	153000	57331830	5280	5280	5280	5280	141
208	20250109	152900	56587350	5280	5280	5280	5280	0
209	20250109	152800	56587350	5280	5280	5280	5280	0
210	20250109	152700	56587350	5280	5280	5280	5280	0
211	20250109	152600	56587350	5280	5280	5280	5280	0
212	20250109	152500	56587350	5280	5280	5280	5280	0
213	20250109	152400	56587350	5280	5280	5280	5280	0
214	20250109	152300	56587350	5280	5280	5280	5280	0
215	20250109	152200	56587350	5280	5280	5280	5280	0
216	20250109	152100	56587350	5280	5280	5280	5280	0
217	20250109	152000	56587350	5280	5280	5280	5280	0
218	20250109	151900	56587350	5280	5280	5280	5280	13
219	20250109	151800	56518710	5240	5240	5240	5240	236
220	20250109	151700	55282070	5240	5240	5240	5240	155
221	20250109	151600	54469870	5250	5250	5250	5250	0
222	20250109	151500	54469870	5250	5250	5250	5250	10
223	20250109	151400	54417370	5250	5250	5250	5250	2
224	20250109	151300	54406870	5250	5250	5250	5250	0
225	20250109	151200	54406870	5250	5250	5250	5250	0
226	20250109	151100	54406870	5250	5250	5250	5250	0
227	20250109	151000	54406870	5250	5250	5250	5250	0
228	20250109	150900	54406870	5250	5250	5250	5250	1
229	20250109	150800	54401620	5210	5260	5260	5210	2284
230	20250109	150700	42478080	5280	5280	5280	5280	0
231	20250109	150600	42478080	5280	5280	5280	5280	0
232	20250109	150500	42478080	5280	5280	5280	5280	0
233	20250109	150400	42478080	5280	5280	5280	5280	0
234	20250109	150300	42478080	5280	5280	5280	5280	0
235	20250109	150200	42478080	5280	5280	5280	5280	0
236	20250109	150100	42478080	5280	5280	5280	5280	1
237	20250109	150000	42472800	5280	5280	5280	5280	0
238	20250109	145900	42472800	5280	5280	5280	5280	0
239	20250109	145800	42472800	5280	5280	5280	5280	0
240	20250109	145700	42472800	5280	5280	5280	5280	0
241	20250109	145600	42472800	5280	5280	5280	5280	0
242	20250109	145500	42472800	5280	5280	5280	5280	0
243	20250109	145400	42472800	5280	5280	5280	5280	0
244	20250109	145300	42472800	5280	5280	5280	5280	0
245	20250109	145200	42472800	5280	5270	5280	5270	40
246	20250109	145100	42261980	5280	5280	5280	5280	0
247	20250109	145000	42261980	5280	5280	5280	5280	0
248	20250109	144900	42261980	5280	5280	5280	5280	0
249	20250109	144800	42261980	5280	5280	5280	5280	0
250	20250109	144700	42261980	5280	5280	5280	5280	0
251	20250109	144600	42261980	5280	5280	5280	5280	0
252	20250109	144500	42261980	5280	5280	5280	5280	0
253	20250109	144400	42261980	5280	5280	5280	5280	0
254	20250109	144300	42261980	5280	5280	5280	5280	0
255	20250109	144200	42261980	5280	5280	5280	5280	0
256	20250109	144100	42261980	5280	5280	5280	5280	0
257	20250109	144000	42261980	5280	5280	5280	5280	0
258	20250109	143900	42261980	5280	5280	5280	5280	0
259	20250109	143800	42261980	5280	5280	5280	5280	0
260	20250109	143700	42261980	5280	5280	5280	5280	0
261	20250109	143600	42261980	5280	5280	5280	5280	0
262	20250109	143500	42261980	5280	5280	5280	5280	0
263	20250109	143400	42261980	5280	5280	5280	5280	0
264	20250109	143300	42261980	5280	5280	5280	5280	0
265	20250109	143200	42261980	5280	5280	5280	5280	0
266	20250109	143100	42261980	5280	5280	5280	5280	20
267	20250109	143000	42156380	5280	5280	5280	5280	0
268	20250109	142900	42156380	5280	5280	5280	5280	2
269	20250109	142800	42145820	5280	5280	5280	5250	6
270	20250109	142700	42114170	5250	5250	5250	5250	0
271	20250109	142600	42114170	5250	5250	5250	5250	0
272	20250109	142500	42114170	5250	5250	5250	5250	0
273	20250109	142400	42114170	5250	5250	5250	5250	0
274	20250109	142300	42114170	5250	5250	5250	5250	1
275	20250109	142200	42108920	5280	5280	5280	5280	0
276	20250109	142100	42108920	5280	5280	5280	5280	0
277	20250109	142000	42108920	5280	5250	5280	5250	7
278	20250109	141900	42072110	5280	5280	5280	5280	0
279	20250109	141800	42072110	5280	5280	5280	5280	0
280	20250109	141700	42072110	5280	5280	5280	5280	0
281	20250109	141600	42072110	5280	5280	5280	5280	0
282	20250109	141500	42072110	5280	5280	5280	5280	0
283	20250109	141400	42072110	5280	5280	5280	5280	0
284	20250109	141300	42072110	5280	5280	5280	5280	0
285	20250109	141200	42072110	5280	5280	5280	5280	0
286	20250109	141100	42072110	5280	5280	5280	5280	0
287	20250109	141000	42072110	5280	5280	5280	5280	0
288	20250109	140900	42072110	5280	5280	5280	5280	0
289	20250109	140800	42072110	5280	5280	5280	5280	0
290	20250109	140700	42072110	5280	5280	5280	5280	1
291	20250109	140600	42066830	5280	5280	5280	5280	0
292	20250109	140500	42066830	5280	5280	5280	5280	0
293	20250109	140400	42066830	5280	5280	5280	5280	0
294	20250109	140300	42066830	5280	5280	5280	5280	0
295	20250109	140200	42066830	5280	5280	5280	5280	11
296	20250109	140100	42008750	5280	5280	5280	5280	0
297	20250109	140000	42008750	5280	5270	5280	5270	10
298	20250109	135900	41955960	5280	5280	5280	5280	0
299	20250109	135800	41955960	5280	5280	5280	5280	0
300	20250109	135700	41955960	5280	5280	5280	5280	0
301	20250109	135600	41955960	5280	5280	5280	5280	2
302	20250109	135500	41945400	5270	5270	5270	5270	0
303	20250109	135400	41945400	5270	5270	5270	5270	0
304	20250109	135300	41945400	5270	5270	5270	5270	0
305	20250109	135200	41945400	5270	5270	5270	5270	0
306	20250109	135100	41945400	5270	5270	5270	5270	0
307	20250109	135000	41945400	5270	5270	5270	5270	0
308	20250109	134900	41945400	5270	5270	5270	5270	1
309	20250109	134800	41940130	5250	5250	5250	5250	0
310	20250109	134700	41940130	5250	5250	5250	5250	0
311	20250109	134600	41940130	5250	5270	5280	5250	82
312	20250109	134500	41507860	5280	5280	5280	5280	18
313	20250109	134400	41412820	5280	5280	5280	5280	0
314	20250109	134300	41412820	5280	5280	5280	5280	0
315	20250109	134200	41412820	5280	5280	5280	5280	0
316	20250109	134100	41412820	5280	5280	5280	5280	0
317	20250109	134000	41412820	5280	5280	5280	5280	2
318	20250109	133900	41402260	5280	5270	5280	5270	2
319	20250109	133800	41391710	5280	5280	5280	5280	0
320	20250109	133700	41391710	5280	5280	5280	5280	0
321	20250109	133600	41391710	5280	5280	5280	5280	0
322	20250109	133500	41391710	5280	5280	5280	5280	0
323	20250109	133400	41391710	5280	5280	5280	5280	0
324	20250109	133300	41391710	5280	5280	5280	5280	0
325	20250109	133200	41391710	5280	5280	5280	5280	0
326	20250109	133100	41391710	5280	5280	5280	5280	0
327	20250109	133000	41391710	5280	5280	5280	5280	0
328	20250109	132900	41391710	5280	5280	5280	5280	0
329	20250109	132800	41391710	5280	5280	5280	5280	0
330	20250109	132700	41391710	5280	5280	5280	5280	1
331	20250109	132600	41386430	5280	5280	5280	5280	0
332	20250109	132500	41386430	5280	5280	5280	5280	0
333	20250109	132400	41386430	5280	5280	5280	5280	0
334	20250109	132300	41386430	5280	5280	5280	5280	0
335	20250109	132200	41386430	5280	5280	5280	5280	0
336	20250109	132100	41386430	5280	5280	5280	5280	0
337	20250109	132000	41386430	5280	5280	5280	5280	0
338	20250109	131900	41386430	5280	5280	5280	5280	0
339	20250109	131800	41386430	5280	5280	5280	5280	0
340	20250109	131700	41386430	5280	5280	5280	5280	0
341	20250109	131600	41386430	5280	5280	5280	5280	15
342	20250109	131500	41307230	5280	5280	5280	5280	0
343	20250109	131400	41307230	5280	5280	5280	5280	0
344	20250109	131300	41307230	5280	5280	5280	5280	0
345	20250109	131200	41307230	5280	5280	5280	5280	0
346	20250109	131100	41307230	5280	5280	5280	5280	1
347	20250109	131000	41301950	5280	5280	5280	5280	0
348	20250109	130900	41301950	5280	5280	5280	5280	0
349	20250109	130800	41301950	5280	5280	5280	5280	0
350	20250109	130700	41301950	5280	5280	5280	5280	0
351	20250109	130600	41301950	5280	5280	5280	5280	5
352	20250109	130500	41275550	5280	5280	5280	5280	0
353	20250109	130400	41275550	5280	5280	5280	5280	0
354	20250109	130300	41275550	5280	5270	5280	5270	5
355	20250109	130200	41249160	5280	5280	5280	5280	0
356	20250109	130100	41249160	5280	5280	5280	5280	0
357	20250109	130000	41249160	5280	5280	5280	5280	0
358	20250109	125900	41249160	5280	5280	5280	5280	0
359	20250109	125800	41249160	5280	5280	5280	5280	0
360	20250109	125700	41249160	5280	5280	5280	5280	0
361	20250109	125600	41249160	5280	5240	5280	5240	3
362	20250109	125500	41233370	5280	5280	5280	5280	0
363	20250109	125400	41233370	5280	5280	5280	5280	0
364	20250109	125300	41233370	5280	5280	5280	5280	0
365	20250109	125200	41233370	5280	5280	5280	5280	0
366	20250109	125100	41233370	5280	5270	5280	5270	17
367	20250109	125000	41143770	5240	5270	5280	5240	3
368	20250109	124900	41127980	5240	5240	5240	5240	0
369	20250109	124800	41127980	5240	5240	5240	5240	0
370	20250109	124700	41127980	5240	5240	5240	5240	0
371	20250109	124600	41127980	5240	5240	5240	5240	0
372	20250109	124500	41127980	5240	5240	5240	5240	0
373	20250109	124400	41127980	5240	5240	5240	5240	0
374	20250109	124300	41127980	5240	5240	5240	5240	0
375	20250109	124200	41127980	5240	5240	5240	5240	0
376	20250109	124100	41127980	5240	5240	5240	5240	0
377	20250109	124000	41127980	5240	5240	5240	5240	8
378	20250109	123900	41086060	5240	5240	5240	5240	0
379	20250109	123800	41086060	5240	5240	5240	5240	0
380	20250109	123700	41086060	5240	5240	5240	5240	0
381	20250109	123600	41086060	5240	5240	5240	5240	0
382	20250109	123500	41086060	5240	5240	5240	5240	8
383	20250109	123400	41044140	5280	5280	5280	5280	0
384	20250109	123300	41044140	5280	5280	5280	5280	0
385	20250109	123200	41044140	5280	5280	5280	5280	0
386	20250109	123100	41044140	5280	5280	5280	5280	0
387	20250109	123000	41044140	5280	5280	5280	5280	0
388	20250109	122900	41044140	5280	5270	5280	5270	38
389	20250109	122800	40843870	5270	5270	5270	5270	0
390	20250109	122700	40843870	5270	5270	5270	5270	0
391	20250109	122600	40843870	5270	5270	5270	5270	0
392	20250109	122500	40843870	5270	5270	5270	5270	0
393	20250109	122400	40843870	5270	5270	5270	5270	0
394	20250109	122300	40843870	5270	5270	5270	5270	1
395	20250109	122200	40838600	5270	5270	5270	5270	0
396	20250109	122100	40838600	5270	5270	5270	5270	0
397	20250109	122000	40838600	5270	5270	5270	5270	0
398	20250109	121900	40838600	5270	5270	5270	5270	0
399	20250109	121800	40838600	5270	5270	5270	5270	0
400	20250109	121700	40838600	5270	5270	5270	5270	0
401	20250109	121600	40838600	5270	5270	5270	5270	0
402	20250109	121500	40838600	5270	5270	5270	5270	0
403	20250109	121400	40838600	5270	5270	5270	5270	0
404	20250109	121300	40838600	5270	5270	5270	5270	0
405	20250109	121200	40838600	5270	5270	5270	5270	0
406	20250109	121100	40838600	5270	5270	5270	5270	0
407	20250109	121000	40838600	5270	5270	5270	5270	0
408	20250109	120900	40838600	5270	5270	5270	5270	0
409	20250109	120800	40838600	5270	5270	5270	5270	0
410	20250109	120700	40838600	5270	5270	5270	5270	0
411	20250109	120600	40838600	5270	5230	5270	5230	3
412	20250109	120500	40822830	5280	5230	5280	5230	41
413	20250109	120400	40608350	5280	5280	5280	5280	0
414	20250109	120300	40608350	5280	5280	5280	5270	9
415	20250109	120200	40560840	5280	5280	5280	5280	2
416	20250109	120100	40550280	5280	5280	5280	5280	68
417	20250109	120000	40191240	5280	5280	5280	5280	0
418	20250109	115900	40191240	5280	5280	5280	5280	0
419	20250109	115800	40191240	5280	5280	5280	5280	0
420	20250109	115700	40191240	5280	5280	5280	5280	0
421	20250109	115600	40191240	5280	5280	5280	5280	0
422	20250109	115500	40191240	5280	5230	5280	5230	2
423	20250109	115400	40180730	5280	5280	5280	5280	1
424	20250109	115300	40175450	5270	5270	5270	5270	45
425	20250109	115200	39938300	5280	5280	5280	5280	0
426	20250109	115100	39938300	5280	5280	5280	5280	0
427	20250109	115000	39938300	5280	5280	5280	5280	0
428	20250109	114900	39938300	5280	5280	5280	5280	0
429	20250109	114800	39938300	5280	5280	5280	5280	0
430	20250109	114700	39938300	5280	5280	5280	5280	0
431	20250109	114600	39938300	5280	5270	5280	5270	19
432	20250109	114500	39838150	5280	5280	5280	5280	0
433	20250109	114400	39838150	5280	5280	5280	5280	0
434	20250109	114300	39838150	5280	5280	5280	5280	0
435	20250109	114200	39838150	5280	5280	5280	5280	0
436	20250109	114100	39838150	5280	5280	5280	5280	0
437	20250109	114000	39838150	5280	5280	5280	5280	1
438	20250109	113900	39832870	5280	5280	5280	5280	0
439	20250109	113800	39832870	5280	5270	5280	5270	65
440	20250109	113700	39490220	5280	5280	5280	5280	0
441	20250109	113600	39490220	5280	5280	5280	5280	0
442	20250109	113500	39490220	5280	5280	5280	5280	0
443	20250109	113400	39490220	5280	5280	5280	5280	0
444	20250109	113300	39490220	5280	5280	5280	5280	0
445	20250109	113200	39490220	5280	5280	5280	5280	0
446	20250109	113100	39490220	5280	5280	5280	5280	0
447	20250109	113000	39490220	5280	5280	5280	5280	0
448	20250109	112900	39490220	5280	5280	5280	5280	0
449	20250109	112800	39490220	5280	5280	5280	5280	0
450	20250109	112700	39490220	5280	5280	5280	5280	0
451	20250109	112600	39490220	5280	5230	5280	5220	573
452	20250109	112500	36493430	5220	5220	5220	5220	0
453	20250109	112400	36493430	5220	5220	5220	5220	1
454	20250109	112300	36488210	5220	5220	5220	5220	1
455	20250109	112200	36482990	5230	5230	5230	5230	0
456	20250109	112100	36482990	5230	5230	5230	5230	0
457	20250109	112000	36482990	5230	5230	5230	5230	0
458	20250109	111900	36482990	5230	5230	5230	5230	0
459	20250109	111800	36482990	5230	5230	5230	5230	0
460	20250109	111700	36482990	5230	5230	5230	5230	1
461	20250109	111600	36477760	5230	5230	5230	5230	1
462	20250109	111500	36472530	5250	5250	5250	5250	0
463	20250109	111400	36472530	5250	5250	5250	5250	0
464	20250109	111300	36472530	5250	5250	5250	5250	0
465	20250109	111200	36472530	5250	5250	5250	5250	1
466	20250109	111100	36467280	5210	5210	5210	5210	5
467	20250109	111000	36441230	5260	5260	5260	5260	0
468	20250109	110900	36441230	5260	5260	5260	5260	0
469	20250109	110800	36441230	5260	5260	5260	5260	0
470	20250109	110700	36441230	5260	5260	5260	5260	0
471	20250109	110600	36441230	5260	5260	5260	5260	0
472	20250109	110500	36441230	5260	5260	5260	5260	0
473	20250109	110400	36441230	5260	5260	5260	5260	0
474	20250109	110300	36441230	5260	5260	5260	5260	0
475	20250109	110200	36441230	5260	5260	5260	5260	0
476	20250109	110100	36441230	5260	5260	5260	5260	0
477	20250109	110000	36441230	5260	5260	5260	5260	1
478	20250109	105900	36435970	5260	5260	5260	5260	0
479	20250109	105800	36435970	5260	5260	5260	5260	0
480	20250109	105700	36435970	5260	5260	5260	5260	0
481	20250109	105600	36435970	5260	5260	5260	5260	0
482	20250109	105500	36435970	5260	5260	5260	5260	0
483	20250109	105400	36435970	5260	5260	5260	5260	0
484	20250109	105300	36435970	5260	5260	5260	5260	0
485	20250109	105200	36435970	5260	5260	5260	5260	2
486	20250109	105100	36425450	5260	5260	5260	5260	0
487	20250109	105000	36425450	5260	5260	5260	5260	0
488	20250109	104900	36425450	5260	5260	5260	5260	0
489	20250109	104800	36425450	5260	5260	5260	5260	0
490	20250109	104700	36425450	5260	5260	5260	5260	0
491	20250109	104600	36425450	5260	5260	5260	5260	0
492	20250109	104500	36425450	5260	5260	5260	5260	0
493	20250109	104400	36425450	5260	5260	5260	5260	0
494	20250109	104300	36425450	5260	5260	5260	5260	0
495	20250109	104200	36425450	5260	5260	5260	5260	0
496	20250109	104100	36425450	5260	5260	5260	5260	0
497	20250109	104000	36425450	5260	5250	5260	5250	67
498	20250109	103900	36073690	5210	5230	5230	5210	962
499	20250109	103800	31055290	5250	5250	5250	5250	0
500	20250109	103700	31055290	5250	5250	5250	5250	0
501	20250109	103600	31055290	5250	5250	5250	5250	0
502	20250109	103500	31055290	5250	5250	5250	5250	0
503	20250109	103400	31055290	5250	5250	5250	5250	0
504	20250109	103300	31055290	5250	5250	5250	5250	0
505	20250109	103200	31055290	5250	5250	5250	5250	0
506	20250109	103100	31055290	5250	5250	5250	5250	0
507	20250109	103000	31055290	5250	5250	5250	5250	0
508	20250109	102900	31055290	5250	5250	5250	5250	0
509	20250109	102800	31055290	5250	5250	5250	5250	0
510	20250109	102700	31055290	5250	5250	5250	5250	2
511	20250109	102600	31044790	5250	5250	5250	5250	0
512	20250109	102500	31044790	5250	5230	5250	5230	27
513	20250109	102400	30903540	5250	5250	5250	5250	0
514	20250109	102300	30903540	5250	5250	5250	5250	0
515	20250109	102200	30903540	5250	5250	5250	5250	0
516	20250109	102100	30903540	5250	5250	5250	5250	0
517	20250109	102000	30903540	5250	5250	5250	5250	0
518	20250109	101900	30903540	5250	5250	5250	5250	0
519	20250109	101800	30903540	5250	5250	5250	5250	0
520	20250109	101700	30903540	5250	5250	5250	5250	0
521	20250109	101600	30903540	5250	5250	5250	5250	40
522	20250109	101500	30693540	5250	5250	5250	5250	0
523	20250109	101400	30693540	5250	5250	5250	5250	0
524	20250109	101300	30693540	5250	5250	5250	5250	0
525	20250109	101200	30693540	5250	5250	5250	5250	0
526	20250109	101100	30693540	5250	5250	5250	5250	5
527	20250109	101000	30667290	5250	5250	5250	5250	0
528	20250109	100900	30667290	5250	5250	5250	5250	0
529	20250109	100800	30667290	5250	5250	5250	5250	0
530	20250109	100700	30667290	5250	5250	5250	5250	0
531	20250109	100600	30667290	5250	5250	5250	5250	0
532	20250109	100500	30667290	5250	5250	5250	5250	0
533	20250109	100400	30667290	5250	5250	5250	5250	0
534	20250109	100300	30667290	5250	5250	5250	5250	0
535	20250109	100200	30667290	5250	5250	5250	5250	0
536	20250109	100100	30667290	5250	5250	5250	5250	0
537	20250109	100000	30667290	5250	5250	5250	5250	0
538	20250109	095900	30667290	5250	5250	5250	5250	0
539	20250109	095800	30667290	5250	5250	5250	5250	1
540	20250109	095700	30662040	5250	5250	5250	5250	0
541	20250109	095600	30662040	5250	5250	5250	5250	0
542	20250109	095500	30662040	5250	5250	5250	5250	1
543	20250109	095400	30656790	5250	5250	5250	5250	0
544	20250109	095300	30656790	5250	5250	5250	5250	1
545	20250109	095200	30651540	5220	5220	5220	5220	0
546	20250109	095100	30651540	5220	5220	5220	5220	100
547	20250109	095000	30129540	5220	5220	5220	5220	0
548	20250109	094900	30129540	5220	5220	5220	5220	0
549	20250109	094800	30129540	5220	5230	5230	5220	316
550	20250109	094700	28477300	5230	5220	5230	5220	34
551	20250109	094600	28299810	5230	5230	5230	5230	0
552	20250109	094500	28299810	5230	5230	5230	5230	1
553	20250109	094400	28294580	5220	5220	5220	5220	169
554	20250109	094300	27412400	5230	5230	5230	5230	82
555	20250109	094200	26983540	5230	5220	5230	5220	4
556	20250109	094100	26962650	5230	5260	5260	5220	1105
557	20250109	094000	21186910	5240	5240	5240	5240	0
558	20250109	093900	21186910	5240	5290	5290	5240	5
559	20250109	093800	21160510	5290	5250	5290	5240	791
560	20250109	093700	17009070	5290	5290	5290	5290	0
561	20250109	093600	17009070	5290	5290	5290	5290	3
562	20250109	093500	16993200	5290	5290	5290	5290	0
563	20250109	093400	16993200	5290	5290	5290	5290	0
564	20250109	093300	16993200	5290	5280	5290	5280	106
565	20250109	093200	16433510	5250	5250	5250	5250	7
566	20250109	093100	16396760	5250	5280	5280	5250	354
567	20250109	093000	14531180	5280	5260	5280	5260	81
568	20250109	092900	14104280	5270	5270	5270	5270	0
569	20250109	092800	14104280	5270	5250	5270	5250	159
570	20250109	092700	13267920	5260	5260	5260	5260	0
571	20250109	092600	13267920	5260	5260	5260	5260	0
572	20250109	092500	13267920	5260	5260	5260	5260	0
573	20250109	092400	13267920	5260	5260	5260	5260	0
574	20250109	092300	13267920	5260	5260	5260	5260	0
575	20250109	092200	13267920	5260	5250	5260	5230	499
576	20250109	092100	10650120	5280	5280	5280	5280	0
577	20250109	092000	10650120	5280	5280	5280	5280	1
578	20250109	091900	10644840	5280	5280	5280	5280	0
579	20250109	091800	10644840	5280	5280	5280	5280	1
580	20250109	091700	10639560	5280	5260	5280	5250	155
581	20250109	091600	9824160	5260	5280	5280	5260	35
582	20250109	091500	9639460	5280	5280	5280	5280	0
583	20250109	091400	9639460	5280	5280	5280	5280	3
584	20250109	091300	9623620	5280	5250	5280	5250	164
585	20250109	091200	8760380	5280	5280	5280	5280	0
586	20250109	091100	8760380	5280	5280	5280	5280	0
587	20250109	091000	8760380	5280	5280	5280	5280	7
588	20250109	090900	8723420	5290	5290	5290	5290	0
589	20250109	090800	8723420	5290	5290	5290	5290	0
590	20250109	090700	8723420	5290	5290	5290	5290	0
591	20250109	090600	8723420	5290	5290	5290	5290	0
592	20250109	090500	8723420	5290	5290	5290	5290	0
593	20250109	090400	8723420	5290	5290	5290	5290	0
594	20250109	090300	8723420	5290	5290	5290	5290	0
595	20250109	090200	8723420	5290	5290	5290	5290	72
596	20250109	090100	8342540	5290	5290	5290	5290	0
597	20250109	090000	8342540	5290	5290	5320	5290	1577