KissMeData/200230/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	203900	103306670	5470	5470	5470	5470	432
3	20250108	203800	103306670	5470	5470	5470	5470	0
4	20250108	203700	103306670	5470	5470	5470	5470	0
5	20250108	203600	103306670	5470	5470	5470	5470	0
6	20250108	203500	103306670	5470	5470	5470	5470	0
7	20250108	203400	103306670	5470	5470	5470	5470	0
8	20250108	203300	103306670	5470	5470	5470	5470	0
9	20250108	203200	103306670	5470	5470	5470	5470	0
10	20250108	203100	103306670	5470	5470	5470	5470	0
11	20250108	203000	103306670	5470	5470	5470	5470	0
12	20250108	202900	103306670	5470	5470	5470	5470	0
13	20250108	202800	103306670	5470	5470	5470	5470	0
14	20250108	202700	103306670	5470	5470	5470	5470	0
15	20250108	202600	103306670	5470	5470	5470	5470	0
16	20250108	202500	103306670	5470	5470	5470	5470	0
17	20250108	202400	103306670	5470	5470	5470	5470	0
18	20250108	202300	103306670	5470	5470	5470	5470	0
19	20250108	202200	103306670	5470	5470	5470	5470	0
20	20250108	202100	103306670	5470	5470	5470	5470	0
21	20250108	202000	103306670	5470	5470	5470	5470	0
22	20250108	201900	103306670	5470	5470	5470	5470	0
23	20250108	201800	103306670	5470	5470	5470	5470	0
24	20250108	201700	103306670	5470	5470	5470	5470	0
25	20250108	201600	103306670	5470	5470	5470	5470	0
26	20250108	201500	103306670	5470	5470	5470	5470	0
27	20250108	201400	103306670	5470	5470	5470	5470	0
28	20250108	201300	103306670	5470	5470	5470	5470	0
29	20250108	201200	103306670	5470	5470	5470	5470	0
30	20250108	201100	103306670	5470	5470	5470	5470	0
31	20250108	201000	103306670	5470	5470	5470	5470	0
32	20250108	200900	103306670	5470	5470	5470	5470	432
33	20250108	200800	103306670	5470	5470	5470	5470	0
34	20250108	200700	103306670	5470	5470	5470	5470	0
35	20250108	200600	103306670	5470	5470	5470	5470	0
36	20250108	200500	103306670	5470	5470	5470	5470	0
37	20250108	200400	103306670	5470	5470	5470	5470	0
38	20250108	200300	103306670	5470	5470	5470	5470	0
39	20250108	200200	103306670	5470	5470	5470	5470	0
40	20250108	200100	103306670	5470	5470	5470	5470	0
41	20250108	200000	103306670	5470	5470	5470	5470	0
42	20250108	195900	103306670	5470	5470	5470	5470	0
43	20250108	195800	103306670	5470	5470	5470	5470	0
44	20250108	195700	103306670	5470	5470	5470	5470	0
45	20250108	195600	103306670	5470	5470	5470	5470	0
46	20250108	195500	103306670	5470	5470	5470	5470	0
47	20250108	195400	103306670	5470	5470	5470	5470	0
48	20250108	195300	103306670	5470	5470	5470	5470	0
49	20250108	195200	103306670	5470	5470	5470	5470	0
50	20250108	195100	103306670	5470	5470	5470	5470	0
51	20250108	195000	103306670	5470	5470	5470	5470	0
52	20250108	194900	103306670	5470	5470	5470	5470	0
53	20250108	194800	103306670	5470	5470	5470	5470	0
54	20250108	194700	103306670	5470	5470	5470	5470	0
55	20250108	194600	103306670	5470	5470	5470	5470	0
56	20250108	194500	103306670	5470	5470	5470	5470	0
57	20250108	194400	103306670	5470	5470	5470	5470	0
58	20250108	194300	103306670	5470	5470	5470	5470	0
59	20250108	194200	103306670	5470	5470	5470	5470	0
60	20250108	194100	103306670	5470	5470	5470	5470	0
61	20250108	194000	103306670	5470	5470	5470	5470	0
62	20250108	193900	103306670	5470	5470	5470	5470	432
63	20250108	193800	103306670	5470	5470	5470	5470	0
64	20250108	193700	103306670	5470	5470	5470	5470	0
65	20250108	193600	103306670	5470	5470	5470	5470	0
66	20250108	193500	103306670	5470	5470	5470	5470	0
67	20250108	193400	103306670	5470	5470	5470	5470	0
68	20250108	193300	103306670	5470	5470	5470	5470	0
69	20250108	193200	103306670	5470	5470	5470	5470	0
70	20250108	193100	103306670	5470	5470	5470	5470	0
71	20250108	193000	103306670	5470	5470	5470	5470	0
72	20250108	192900	103306670	5470	5470	5470	5470	0
73	20250108	192800	103306670	5470	5470	5470	5470	0
74	20250108	192700	103306670	5470	5470	5470	5470	0
75	20250108	192600	103306670	5470	5470	5470	5470	0
76	20250108	192500	103306670	5470	5470	5470	5470	0
77	20250108	192400	103306670	5470	5470	5470	5470	0
78	20250108	192300	103306670	5470	5470	5470	5470	0
79	20250108	192200	103306670	5470	5470	5470	5470	0
80	20250108	192100	103306670	5470	5470	5470	5470	0
81	20250108	192000	103306670	5470	5470	5470	5470	0
82	20250108	191900	103306670	5470	5470	5470	5470	0
83	20250108	191800	103306670	5470	5470	5470	5470	0
84	20250108	191700	103306670	5470	5470	5470	5470	0
85	20250108	191600	103306670	5470	5470	5470	5470	0
86	20250108	191500	103306670	5470	5470	5470	5470	0
87	20250108	191400	103306670	5470	5470	5470	5470	0
88	20250108	191300	103306670	5470	5470	5470	5470	0
89	20250108	191200	103306670	5470	5470	5470	5470	0
90	20250108	191100	103306670	5470	5470	5470	5470	0
91	20250108	191000	103306670	5470	5470	5470	5470	0
92	20250108	190900	103306670	5470	5470	5470	5470	432
93	20250108	190800	103306670	5470	5470	5470	5470	0
94	20250108	190700	103306670	5470	5470	5470	5470	0
95	20250108	190600	103306670	5470	5470	5470	5470	0
96	20250108	190500	103306670	5470	5470	5470	5470	0
97	20250108	190400	103306670	5470	5470	5470	5470	0
98	20250108	190300	103306670	5470	5470	5470	5470	0
99	20250108	190200	103306670	5470	5470	5470	5470	0
100	20250108	190100	103306670	5470	5470	5470	5470	0
101	20250108	190000	103306670	5470	5470	5470	5470	0
102	20250108	185900	103306670	5470	5470	5470	5470	0
103	20250108	185800	103306670	5470	5470	5470	5470	0
104	20250108	185700	103306670	5470	5470	5470	5470	0
105	20250108	185600	103306670	5470	5470	5470	5470	0
106	20250108	185500	103306670	5470	5470	5470	5470	0
107	20250108	185400	103306670	5470	5470	5470	5470	0
108	20250108	185300	103306670	5470	5470	5470	5470	0
109	20250108	185200	103306670	5470	5470	5470	5470	0
110	20250108	185100	103306670	5470	5470	5470	5470	0
111	20250108	185000	103306670	5470	5470	5470	5470	0
112	20250108	184900	103306670	5470	5470	5470	5470	0
113	20250108	184800	103306670	5470	5470	5470	5470	0
114	20250108	184700	103306670	5470	5470	5470	5470	0
115	20250108	184600	103306670	5470	5470	5470	5470	0
116	20250108	184500	103306670	5470	5470	5470	5470	0
117	20250108	184400	103306670	5470	5470	5470	5470	0
118	20250108	184300	103306670	5470	5470	5470	5470	0
119	20250108	184200	103306670	5470	5470	5470	5470	0
120	20250108	184100	103306670	5470	5470	5470	5470	0
121	20250108	184000	103306670	5470	5470	5470	5470	0
122	20250108	183900	103306670	5470	5470	5470	5470	432
123	20250108	183800	103306670	5470	5470	5470	5470	0
124	20250108	183700	103306670	5470	5470	5470	5470	0
125	20250108	183600	103306670	5470	5470	5470	5470	0
126	20250108	183500	103306670	5470	5470	5470	5470	0
127	20250108	183400	103306670	5470	5470	5470	5470	0
128	20250108	183300	103306670	5470	5470	5470	5470	0
129	20250108	183200	103306670	5470	5470	5470	5470	0
130	20250108	183100	103306670	5470	5470	5470	5470	0
131	20250108	183000	103306670	5470	5470	5470	5470	0
132	20250108	182900	103306670	5470	5470	5470	5470	0
133	20250108	182800	103306670	5470	5470	5470	5470	0
134	20250108	182700	103306670	5470	5470	5470	5470	0
135	20250108	182600	103306670	5470	5470	5470	5470	0
136	20250108	182500	103306670	5470	5470	5470	5470	0
137	20250108	182400	103306670	5470	5470	5470	5470	0
138	20250108	182300	103306670	5470	5470	5470	5470	0
139	20250108	182200	103306670	5470	5470	5470	5470	0
140	20250108	182100	103306670	5470	5470	5470	5470	0
141	20250108	182000	103306670	5470	5470	5470	5470	0
142	20250108	181900	103306670	5470	5470	5470	5470	0
143	20250108	181800	103306670	5470	5470	5470	5470	0
144	20250108	181700	103306670	5470	5470	5470	5470	0
145	20250108	181600	103306670	5470	5470	5470	5470	0
146	20250108	181500	103306670	5470	5470	5470	5470	0
147	20250108	181400	103306670	5470	5470	5470	5470	0
148	20250108	181300	103306670	5470	5470	5470	5470	0
149	20250108	181200	103306670	5470	5470	5470	5470	0
150	20250108	181100	103306670	5470	5470	5470	5470	0
151	20250108	181000	103306670	5470	5470	5470	5470	0
152	20250108	180900	103306670	5470	5470	5470	5470	432
153	20250108	180800	103306670	5470	5470	5470	5470	0
154	20250108	180700	103306670	5470	5470	5470	5470	0
155	20250108	180600	103306670	5470	5470	5470	5470	0
156	20250108	180500	103306670	5470	5470	5470	5470	0
157	20250108	180400	103306670	5470	5470	5470	5470	0
158	20250108	180300	103306670	5470	5470	5470	5470	0
159	20250108	180200	103306670	5470	5470	5470	5470	0
160	20250108	180100	103306670	5470	5470	5470	5470	0
161	20250108	180000	103306670	5470	5470	5470	5470	0
162	20250108	175900	103306670	5470	5470	5470	5470	0
163	20250108	175800	103306670	5470	5470	5470	5470	0
164	20250108	175700	103306670	5470	5470	5470	5470	0
165	20250108	175600	103306670	5470	5470	5470	5470	0
166	20250108	175500	103306670	5470	5470	5470	5470	0
167	20250108	175400	103306670	5470	5470	5470	5470	0
168	20250108	175300	103306670	5470	5470	5470	5470	0
169	20250108	175200	103306670	5470	5470	5470	5470	0
170	20250108	175100	103306670	5470	5470	5470	5470	0
171	20250108	175000	103306670	5470	5470	5470	5470	0
172	20250108	174900	103306670	5470	5470	5470	5470	0
173	20250108	174800	103306670	5470	5470	5470	5470	0
174	20250108	174700	103306670	5470	5470	5470	5470	0
175	20250108	174600	103306670	5470	5470	5470	5470	0
176	20250108	174500	103306670	5470	5470	5470	5470	0
177	20250108	174400	103306670	5470	5470	5470	5470	0
178	20250108	174300	103306670	5470	5470	5470	5470	0
179	20250108	174200	103306670	5470	5470	5470	5470	0
180	20250108	174100	103306670	5470	5470	5470	5470	0
181	20250108	174000	103306670	5470	5470	5470	5470	0
182	20250108	173900	103306670	5470	5470	5470	5470	432
183	20250108	173800	103306670	5470	5470	5470	5470	0
184	20250108	173700	103306670	5470	5470	5470	5470	0
185	20250108	173600	103306670	5470	5470	5470	5470	0
186	20250108	173500	103306670	5470	5470	5470	5470	0
187	20250108	173400	103306670	5470	5470	5470	5470	0
188	20250108	173300	103306670	5470	5470	5470	5470	0
189	20250108	173200	103306670	5470	5470	5470	5470	0
190	20250108	173100	103306670	5470	5470	5470	5470	0
191	20250108	173000	103306670	5470	5470	5470	5470	0
192	20250108	172900	103306670	5470	5470	5470	5470	0
193	20250108	172800	103306670	5470	5470	5470	5470	0
194	20250108	172700	103306670	5470	5470	5470	5470	0
195	20250108	172600	103306670	5470	5470	5470	5470	0
196	20250108	172500	103306670	5470	5470	5470	5470	0
197	20250108	172400	103306670	5470	5470	5470	5470	0
198	20250108	172300	103306670	5470	5470	5470	5470	0
199	20250108	172200	103306670	5470	5470	5470	5470	0
200	20250108	172100	103306670	5470	5470	5470	5470	0
201	20250108	172000	103306670	5470	5470	5470	5470	0
202	20250108	171900	103306670	5470	5470	5470	5470	0
203	20250108	171800	103306670	5470	5470	5470	5470	0
204	20250108	171700	103306670	5470	5470	5470	5470	0
205	20250108	171600	103306670	5470	5470	5470	5470	0
206	20250108	171500	103306670	5470	5470	5470	5470	0
207	20250108	171400	103306670	5470	5470	5470	5470	0
208	20250108	171300	103306670	5470	5470	5470	5470	0
209	20250108	171200	103306670	5470	5470	5470	5470	0
210	20250108	171100	103306670	5470	5470	5470	5470	0
211	20250108	171000	103306670	5470	5470	5470	5470	0
212	20250108	170900	103306670	5470	5470	5470	5470	432
213	20250108	170800	103306670	5470	5470	5470	5470	0
214	20250108	170700	103306670	5470	5470	5470	5470	0
215	20250108	170600	103306670	5470	5470	5470	5470	0
216	20250108	170500	103306670	5470	5470	5470	5470	0
217	20250108	170400	103306670	5470	5470	5470	5470	0
218	20250108	170300	103306670	5470	5470	5470	5470	0
219	20250108	170200	103306670	5470	5470	5470	5470	0
220	20250108	170100	103306670	5470	5470	5470	5470	0
221	20250108	170000	103306670	5470	5470	5470	5470	0
222	20250108	165900	103306670	5470	5470	5470	5470	0
223	20250108	165800	103306670	5470	5470	5470	5470	0
224	20250108	165700	103306670	5470	5470	5470	5470	0
225	20250108	165600	103306670	5470	5470	5470	5470	0
226	20250108	165500	103306670	5470	5470	5470	5470	0
227	20250108	165400	103306670	5470	5470	5470	5470	0
228	20250108	165300	103306670	5470	5470	5470	5470	0
229	20250108	165200	103306670	5470	5470	5470	5470	0
230	20250108	165100	103306670	5470	5470	5470	5470	0
231	20250108	165000	103306670	5470	5470	5470	5470	0
232	20250108	164900	103306670	5470	5470	5470	5470	0
233	20250108	164800	103306670	5470	5470	5470	5470	0
234	20250108	164700	103306670	5470	5470	5470	5470	0
235	20250108	164600	103306670	5470	5470	5470	5470	0
236	20250108	164500	103306670	5470	5470	5470	5470	0
237	20250108	164400	103306670	5470	5470	5470	5470	0
238	20250108	164300	103306670	5470	5470	5470	5470	0
239	20250108	164200	103306670	5470	5470	5470	5470	0
240	20250108	164100	103306670	5470	5470	5470	5470	0
241	20250108	164000	103306670	5470	5470	5470	5470	0
242	20250108	163900	103306670	5470	5470	5470	5470	432
243	20250108	163800	103306670	5470	5470	5470	5470	0
244	20250108	163700	103306670	5470	5470	5470	5470	0
245	20250108	163600	103306670	5470	5470	5470	5470	0
246	20250108	163500	103306670	5470	5470	5470	5470	0
247	20250108	163400	103306670	5470	5470	5470	5470	0
248	20250108	163300	103306670	5470	5470	5470	5470	0
249	20250108	163200	103306670	5470	5470	5470	5470	0
250	20250108	163100	103306670	5470	5470	5470	5470	0
251	20250108	163000	103306670	5470	5470	5470	5470	0
252	20250108	162900	103306670	5470	5470	5470	5470	0
253	20250108	162800	103306670	5470	5470	5470	5470	0
254	20250108	162700	103306670	5470	5470	5470	5470	0
255	20250108	162600	103306670	5470	5470	5470	5470	0
256	20250108	162500	103306670	5470	5470	5470	5470	0
257	20250108	162400	103306670	5470	5470	5470	5470	0
258	20250108	162300	103306670	5470	5470	5470	5470	0
259	20250108	162200	103306670	5470	5470	5470	5470	0
260	20250108	162100	103306670	5470	5470	5470	5470	0
261	20250108	162000	103306670	5470	5470	5470	5470	0
262	20250108	161900	103306670	5470	5470	5470	5470	0
263	20250108	161800	103306670	5470	5470	5470	5470	0
264	20250108	161700	103306670	5470	5470	5470	5470	0
265	20250108	161600	103306670	5470	5470	5470	5470	0
266	20250108	161500	103306670	5470	5470	5470	5470	0
267	20250108	161400	103306670	5470	5470	5470	5470	0
268	20250108	161300	103306670	5470	5470	5470	5470	0
269	20250108	161200	103306670	5470	5470	5470	5470	0
270	20250108	161100	103306670	5470	5470	5470	5470	0
271	20250108	161000	103306670	5470	5470	5470	5470	0
272	20250108	160900	103306670	5470	5470	5470	5470	432
273	20250108	160800	103306670	5470	5470	5470	5470	0
274	20250108	160700	103306670	5470	5470	5470	5470	0
275	20250108	160600	103306670	5470	5470	5470	5470	0
276	20250108	160500	103306670	5470	5470	5470	5470	0
277	20250108	160400	103306670	5470	5470	5470	5470	0
278	20250108	160300	103306670	5470	5470	5470	5470	0
279	20250108	160200	103306670	5470	5470	5470	5470	0
280	20250108	160100	103306670	5470	5470	5470	5470	0
281	20250108	160000	103306670	5470	5470	5470	5470	0
282	20250108	155900	103306670	5470	5470	5470	5470	0
283	20250108	155800	103306670	5470	5470	5470	5470	0
284	20250108	155700	103306670	5470	5470	5470	5470	0
285	20250108	155600	103306670	5470	5470	5470	5470	0
286	20250108	155500	103306670	5470	5470	5470	5470	0
287	20250108	155400	103306670	5470	5470	5470	5470	0
288	20250108	155300	103306670	5470	5470	5470	5470	0
289	20250108	155200	103306670	5470	5470	5470	5470	0
290	20250108	155100	103306670	5470	5470	5470	5470	0
291	20250108	155000	103306670	5470	5470	5470	5470	0
292	20250108	154900	103306670	5470	5470	5470	5470	0
293	20250108	154800	103306670	5470	5470	5470	5470	0
294	20250108	154700	103306670	5470	5470	5470	5470	0
295	20250108	154600	103306670	5470	5470	5470	5470	0
296	20250108	154500	103306670	5470	5470	5470	5470	0
297	20250108	154400	103306670	5470	5470	5470	5470	0
298	20250108	154300	103306670	5470	5470	5470	5470	0
299	20250108	154200	103306670	5470	5470	5470	5470	0
300	20250108	154100	103306670	5470	5470	5470	5470	0
301	20250108	154000	103306670	5470	5470	5470	5470	0
302	20250108	153900	103306670	5470	5470	5470	5470	432
303	20250108	153800	103306670	5470	5470	5470	5470	0
304	20250108	153700	103306670	5470	5470	5470	5470	0
305	20250108	153600	103306670	5470	5470	5470	5470	0
306	20250108	153500	103306670	5470	5470	5470	5470	0
307	20250108	153400	103306670	5470	5470	5470	5470	0
308	20250108	153300	103306670	5470	5470	5470	5470	0
309	20250108	153200	103306670	5470	5470	5470	5470	0
310	20250108	153100	103306670	5470	5470	5470	5470	0
311	20250108	153000	103306670	5470	5470	5470	5470	432
312	20250108	152900	100943630	5460	5460	5460	5460	0
313	20250108	152800	100943630	5460	5460	5460	5460	0
314	20250108	152700	100943630	5460	5460	5460	5460	0
315	20250108	152600	100943630	5460	5460	5460	5460	0
316	20250108	152500	100943630	5460	5460	5460	5460	0
317	20250108	152400	100943630	5460	5460	5460	5460	0
318	20250108	152300	100943630	5460	5460	5460	5460	0
319	20250108	152200	100943630	5460	5460	5460	5460	0
320	20250108	152100	100943630	5460	5460	5460	5460	0
321	20250108	152000	100943630	5460	5460	5460	5460	0
322	20250108	151900	100943630	5460	5430	5460	5430	2
323	20250108	151800	100932740	5470	5470	5470	5470	0
324	20250108	151700	100932740	5470	5440	5470	5430	353
325	20250108	151600	99008770	5470	5470	5470	5470	0
326	20250108	151500	99008770	5470	5470	5470	5470	50
327	20250108	151400	98735270	5440	5440	5440	5440	10
328	20250108	151300	98680870	5470	5470	5470	5470	0
329	20250108	151200	98680870	5470	5460	5470	5460	110
330	20250108	151100	98079670	5490	5490	5490	5490	0
331	20250108	151000	98079670	5490	5490	5490	5490	0
332	20250108	150900	98079670	5490	5490	5490	5490	0
333	20250108	150800	98079670	5490	5430	5490	5430	5
334	20250108	150700	98052460	5420	5380	5420	5380	950
335	20250108	150600	92918550	5370	5340	5370	5340	432
336	20250108	150500	90604000	5340	5340	5340	5340	0
337	20250108	150400	90604000	5340	5340	5340	5340	1
338	20250108	150300	90598660	5340	5340	5340	5340	1
339	20250108	150200	90593320	5320	5320	5320	5320	0
340	20250108	150100	90593320	5320	5320	5320	5320	10
341	20250108	150000	90540120	5340	5340	5340	5340	4
342	20250108	145900	90518760	5340	5340	5340	5340	0
343	20250108	145800	90518760	5340	5340	5340	5340	0
344	20250108	145700	90518760	5340	5340	5340	5340	0
345	20250108	145600	90518760	5340	5340	5340	5340	0
346	20250108	145500	90518760	5340	5340	5340	5340	0
347	20250108	145400	90518760	5340	5340	5340	5340	807
348	20250108	145300	86209380	5320	5320	5320	5320	12
349	20250108	145200	86145540	5330	5330	5330	5330	23
350	20250108	145100	86022950	5340	5340	5340	5340	2
351	20250108	145000	86012270	5340	5360	5360	5340	113
352	20250108	144900	85408830	5360	5360	5360	5360	0
353	20250108	144800	85408830	5360	5360	5360	5360	0
354	20250108	144700	85408830	5360	5360	5360	5360	0
355	20250108	144600	85408830	5360	5360	5360	5360	0
356	20250108	144500	85408830	5360	5360	5360	5360	0
357	20250108	144400	85408830	5360	5360	5360	5360	0
358	20250108	144300	85408830	5360	5360	5360	5360	0
359	20250108	144200	85408830	5360	5350	5360	5350	21
360	20250108	144100	85296470	5360	5360	5360	5360	0
361	20250108	144000	85296470	5360	5360	5360	5360	0
362	20250108	143900	85296470	5360	5360	5360	5360	4
363	20250108	143800	85275030	5360	5360	5360	5360	0
364	20250108	143700	85275030	5360	5350	5360	5350	100
365	20250108	143600	84739460	5330	5340	5340	5330	22
366	20250108	143500	84622050	5350	5350	5350	5350	3
367	20250108	143400	84606000	5350	5350	5350	5350	21
368	20250108	143300	84493650	5350	5350	5350	5350	1
369	20250108	143200	84488300	5350	5350	5350	5350	1
370	20250108	143100	84482950	5350	5350	5350	5350	19
371	20250108	143000	84381300	5340	5340	5340	5340	10
372	20250108	142900	84327900	5330	5330	5330	5330	0
373	20250108	142800	84327900	5330	5330	5330	5330	6
374	20250108	142700	84295920	5330	5330	5330	5330	0
375	20250108	142600	84295920	5330	5330	5330	5330	0
376	20250108	142500	84295920	5330	5330	5330	5330	0
377	20250108	142400	84295920	5330	5330	5330	5330	0
378	20250108	142300	84295920	5330	5330	5330	5330	0
379	20250108	142200	84295920	5330	5330	5330	5330	0
380	20250108	142100	84295920	5330	5330	5330	5330	1
381	20250108	142000	84290590	5330	5330	5330	5330	0
382	20250108	141900	84290590	5330	5330	5330	5330	3
383	20250108	141800	84274600	5330	5330	5330	5330	0
384	20250108	141700	84274600	5330	5330	5330	5330	0
385	20250108	141600	84274600	5330	5330	5330	5330	0
386	20250108	141500	84274600	5330	5330	5330	5330	0
387	20250108	141400	84274600	5330	5330	5330	5330	149
388	20250108	141300	83480430	5330	5330	5330	5330	0
389	20250108	141200	83480430	5330	5330	5330	5330	0
390	20250108	141100	83480430	5330	5330	5330	5330	0
391	20250108	141000	83480430	5330	5330	5330	5330	0
392	20250108	140900	83480430	5330	5330	5330	5330	187
393	20250108	140800	82483720	5330	5330	5330	5330	0
394	20250108	140700	82483720	5330	5320	5330	5320	286
395	20250108	140600	80962150	5320	5320	5320	5320	1
396	20250108	140500	80956830	5320	5320	5320	5320	18
397	20250108	140400	80861070	5320	5320	5320	5320	0
398	20250108	140300	80861070	5320	5320	5320	5320	0
399	20250108	140200	80861070	5320	5320	5320	5320	0
400	20250108	140100	80861070	5320	5320	5320	5320	0
401	20250108	140000	80861070	5320	5320	5320	5320	0
402	20250108	135900	80861070	5320	5320	5320	5320	5
403	20250108	135800	80834470	5330	5330	5330	5330	0
404	20250108	135700	80834470	5330	5330	5330	5330	0
405	20250108	135600	80834470	5330	5330	5330	5330	2
406	20250108	135500	80823810	5340	5340	5340	5340	0
407	20250108	135400	80823810	5340	5340	5340	5340	0
408	20250108	135300	80823810	5340	5340	5340	5340	0
409	20250108	135200	80823810	5340	5340	5340	5340	10
410	20250108	135100	80770410	5330	5330	5330	5330	0
411	20250108	135000	80770410	5330	5330	5330	5330	0
412	20250108	134900	80770410	5330	5320	5330	5320	10
413	20250108	134800	80717160	5310	5310	5310	5310	6
414	20250108	134700	80685300	5310	5330	5330	5310	14
415	20250108	134600	80610810	5350	5350	5350	5350	0
416	20250108	134500	80610810	5350	5350	5350	5350	0
417	20250108	134400	80610810	5350	5350	5350	5350	0
418	20250108	134300	80610810	5350	5350	5350	5350	0
419	20250108	134200	80610810	5350	5350	5350	5350	0
420	20250108	134100	80610810	5350	5340	5350	5340	100
421	20250108	134000	80076660	5340	5340	5340	5340	0
422	20250108	133900	80076660	5340	5340	5340	5340	0
423	20250108	133800	80076660	5340	5340	5340	5340	0
424	20250108	133700	80076660	5340	5340	5340	5340	0
425	20250108	133600	80076660	5340	5340	5340	5340	0
426	20250108	133500	80076660	5340	5340	5340	5340	0
427	20250108	133400	80076660	5340	5340	5340	5340	0
428	20250108	133300	80076660	5340	5340	5340	5340	0
429	20250108	133200	80076660	5340	5340	5340	5340	0
430	20250108	133100	80076660	5340	5340	5340	5340	0
431	20250108	133000	80076660	5340	5340	5340	5340	0
432	20250108	132900	80076660	5340	5340	5340	5340	5
433	20250108	132800	80049960	5320	5320	5320	5320	19
434	20250108	132700	79948880	5310	5310	5310	5310	0
435	20250108	132600	79948880	5310	5310	5310	5310	200
436	20250108	132500	78886880	5310	5310	5310	5310	0
437	20250108	132400	78886880	5310	5310	5310	5310	0
438	20250108	132300	78886880	5310	5310	5310	5310	0
439	20250108	132200	78886880	5310	5310	5310	5310	0
440	20250108	132100	78886880	5310	5310	5310	5310	0
441	20250108	132000	78886880	5310	5310	5310	5310	0
442	20250108	131900	78886880	5310	5310	5310	5310	0
443	20250108	131800	78886880	5310	5310	5310	5310	0
444	20250108	131700	78886880	5310	5310	5310	5310	0
445	20250108	131600	78886880	5310	5310	5310	5310	0
446	20250108	131500	78886880	5310	5320	5320	5310	67
447	20250108	131400	78530990	5330	5330	5330	5330	5
448	20250108	131300	78504340	5330	5330	5330	5330	1
449	20250108	131200	78499010	5320	5320	5320	5320	31
450	20250108	131100	78334090	5320	5320	5320	5320	7
451	20250108	131000	78296850	5320	5320	5320	5320	1
452	20250108	130900	78291530	5320	5320	5320	5320	1
453	20250108	130800	78286210	5320	5320	5320	5320	160
454	20250108	130700	77435010	5320	5320	5320	5320	0
455	20250108	130600	77435010	5320	5320	5320	5320	71
456	20250108	130500	77057290	5320	5320	5320	5320	99
457	20250108	130400	76530610	5320	5320	5320	5320	0
458	20250108	130300	76530610	5320	5320	5320	5320	0
459	20250108	130200	76530610	5320	5320	5320	5320	0
460	20250108	130100	76530610	5320	5320	5320	5320	0
461	20250108	130000	76530610	5320	5320	5320	5320	0
462	20250108	125900	76530610	5320	5320	5320	5320	0
463	20250108	125800	76530610	5320	5320	5320	5320	3
464	20250108	125700	76514650	5320	5320	5320	5320	1
465	20250108	125600	76509330	5320	5320	5320	5320	1
466	20250108	125500	76504010	5320	5320	5320	5320	0
467	20250108	125400	76504010	5320	5320	5320	5320	0
468	20250108	125300	76504010	5320	5320	5320	5320	0
469	20250108	125200	76504010	5320	5320	5320	5320	0
470	20250108	125100	76504010	5320	5320	5320	5320	2
471	20250108	125000	76493370	5310	5310	5310	5310	0
472	20250108	124900	76493370	5310	5320	5320	5310	52
473	20250108	124800	76216850	5320	5320	5320	5320	2
474	20250108	124700	76206210	5310	5310	5310	5310	0
475	20250108	124600	76206210	5310	5310	5310	5310	0
476	20250108	124500	76206210	5310	5310	5310	5310	60
477	20250108	124400	75887610	5300	5300	5300	5300	0
478	20250108	124300	75887610	5300	5300	5300	5300	77
479	20250108	124200	75479510	5330	5330	5330	5330	0
480	20250108	124100	75479510	5330	5330	5330	5330	1
481	20250108	124000	75474180	5320	5320	5320	5320	0
482	20250108	123900	75474180	5320	5320	5320	5320	0
483	20250108	123800	75474180	5320	5320	5320	5320	1
484	20250108	123700	75468860	5320	5320	5320	5320	0
485	20250108	123600	75468860	5320	5320	5320	5320	0
486	20250108	123500	75468860	5320	5320	5320	5320	0
487	20250108	123400	75468860	5320	5320	5320	5320	0
488	20250108	123300	75468860	5320	5320	5320	5320	0
489	20250108	123200	75468860	5320	5320	5320	5320	0
490	20250108	123100	75468860	5320	5320	5320	5320	2
491	20250108	123000	75458220	5290	5290	5290	5290	0
492	20250108	122900	75458220	5290	5290	5290	5290	0
493	20250108	122800	75458220	5290	5290	5290	5290	0
494	20250108	122700	75458220	5290	5290	5290	5290	0
495	20250108	122600	75458220	5290	5290	5290	5290	0
496	20250108	122500	75458220	5290	5290	5290	5290	28
497	20250108	122400	75310100	5290	5290	5290	5290	280
498	20250108	122300	73828900	5290	5300	5300	5290	466
499	20250108	122200	71360940	5300	5300	5300	5300	0
500	20250108	122100	71360940	5300	5300	5300	5300	0
501	20250108	122000	71360940	5300	5300	5300	5300	0
502	20250108	121900	71360940	5300	5300	5300	5300	121
503	20250108	121800	70719640	5300	5300	5300	5300	200
504	20250108	121700	69659640	5300	5300	5300	5300	5
505	20250108	121600	69633140	5300	5300	5300	5290	19
506	20250108	121500	69532450	5300	5300	5300	5300	0
507	20250108	121400	69532450	5300	5300	5300	5300	0
508	20250108	121300	69532450	5300	5300	5300	5300	0
509	20250108	121200	69532450	5300	5300	5300	5300	49
510	20250108	121100	69272750	5300	5300	5300	5300	56
511	20250108	121000	68975950	5300	5300	5300	5300	19
512	20250108	120900	68875250	5300	5300	5300	5300	108
513	20250108	120800	68302850	5300	5300	5300	5300	16
514	20250108	120700	68218050	5300	5300	5300	5300	5
515	20250108	120600	68191550	5300	5300	5300	5300	3
516	20250108	120500	68175650	5300	5300	5300	5300	111
517	20250108	120400	67587350	5290	5290	5290	5290	0
518	20250108	120300	67587350	5290	5290	5290	5290	0
519	20250108	120200	67587350	5290	5290	5290	5290	0
520	20250108	120100	67587350	5290	5290	5290	5290	3
521	20250108	120000	67571480	5290	5290	5290	5290	6
522	20250108	115900	67539740	5280	5290	5290	5280	524
523	20250108	115800	64769380	5300	5300	5300	5300	0
524	20250108	115700	64769380	5300	5310	5310	5300	276
525	20250108	115600	63306510	5310	5310	5310	5310	0
526	20250108	115500	63306510	5310	5310	5310	5310	0
527	20250108	115400	63306510	5310	5310	5310	5310	51
528	20250108	115300	63035700	5340	5340	5340	5340	0
529	20250108	115200	63035700	5340	5340	5340	5340	0
530	20250108	115100	63035700	5340	5340	5340	5340	1
531	20250108	115000	63030360	5340	5340	5340	5340	4
532	20250108	114900	63009000	5310	5310	5310	5310	0
533	20250108	114800	63009000	5310	5310	5310	5310	0
534	20250108	114700	63009000	5310	5310	5310	5310	0
535	20250108	114600	63009000	5310	5310	5310	5310	0
536	20250108	114500	63009000	5310	5310	5310	5310	0
537	20250108	114400	63009000	5310	5310	5360	5310	490
538	20250108	114300	60393310	5280	5280	5280	5280	7
539	20250108	114200	60356350	5270	5290	5290	5270	517
540	20250108	114100	57626650	5300	5300	5300	5300	16
541	20250108	114000	57541850	5300	5300	5300	5300	22
542	20250108	113900	57425250	5300	5300	5300	5300	147
543	20250108	113800	56646150	5310	5310	5310	5310	0
544	20250108	113700	56646150	5310	5340	5340	5310	50
545	20250108	113600	56380440	5340	5310	5340	5310	627
546	20250108	113500	53038840	5280	5320	5320	5280	858
547	20250108	113400	48496530	5320	5320	5320	5320	0
548	20250108	113300	48496530	5320	5330	5330	5320	454
549	20250108	113200	46081190	5340	5340	5340	5340	0
550	20250108	113100	46081190	5340	5340	5340	5340	102
551	20250108	113000	45536510	5340	5340	5340	5340	0
552	20250108	112900	45536510	5340	5340	5340	5340	0
553	20250108	112800	45536510	5340	5350	5350	5340	22
554	20250108	112700	45418830	5350	5350	5350	5350	4
555	20250108	112600	45397430	5340	5350	5350	5340	2
556	20250108	112500	45386740	5350	5350	5350	5350	2
557	20250108	112400	45376040	5350	5350	5350	5350	7
558	20250108	112300	45338590	5360	5360	5360	5360	0
559	20250108	112200	45338590	5360	5360	5360	5360	0
560	20250108	112100	45338590	5360	5360	5360	5360	0
561	20250108	112000	45338590	5360	5360	5360	5360	0
562	20250108	111900	45338590	5360	5360	5360	5360	0
563	20250108	111800	45338590	5360	5360	5360	5360	0
564	20250108	111700	45338590	5360	5360	5360	5360	0
565	20250108	111600	45338590	5360	5360	5360	5360	0
566	20250108	111500	45338590	5360	5360	5360	5360	0
567	20250108	111400	45338590	5360	5360	5360	5360	0
568	20250108	111300	45338590	5360	5360	5360	5360	0
569	20250108	111200	45338590	5360	5360	5360	5360	0
570	20250108	111100	45338590	5360	5330	5360	5330	312
571	20250108	111000	43675600	5330	5340	5340	5330	15
572	20250108	110900	43595520	5340	5340	5340	5340	1
573	20250108	110800	43590180	5360	5350	5360	5350	2
574	20250108	110700	43579470	5350	5350	5350	5350	0
575	20250108	110600	43579470	5350	5350	5350	5350	5
576	20250108	110500	43552720	5340	5340	5340	5340	1
577	20250108	110400	43547380	5320	5320	5320	5320	0
578	20250108	110300	43547380	5320	5320	5320	5320	0
579	20250108	110200	43547380	5320	5320	5320	5320	0
580	20250108	110100	43547380	5320	5320	5320	5320	0
581	20250108	110000	43547380	5320	5320	5320	5320	9
582	20250108	105900	43499500	5330	5330	5330	5330	1
583	20250108	105800	43494170	5360	5360	5360	5360	0
584	20250108	105700	43494170	5360	5360	5360	5360	0
585	20250108	105600	43494170	5360	5340	5360	5340	10
586	20250108	105500	43440670	5310	5310	5310	5310	0
587	20250108	105400	43440670	5310	5310	5310	5310	0
588	20250108	105300	43440670	5310	5310	5310	5310	0
589	20250108	105200	43440670	5310	5310	5310	5310	0
590	20250108	105100	43440670	5310	5310	5310	5310	0
591	20250108	105000	43440670	5310	5310	5310	5310	50
592	20250108	104900	43175170	5330	5310	5330	5310	195
593	20250108	104800	42136040	5310	5350	5350	5310	34
594	20250108	104700	41955340	5280	5330	5330	5280	2096
595	20250108	104600	30852070	5330	5330	5330	5330	0
596	20250108	104500	30852070	5330	5330	5330	5330	0
597	20250108	104400	30852070	5330	5330	5330	5330	0
598	20250108	104300	30852070	5330	5330	5330	5330	0
599	20250108	104200	30852070	5330	5330	5330	5330	0
600	20250108	104100	30852070	5330	5330	5330	5330	0
601	20250108	104000	30852070	5330	5340	5340	5330	158
602	20250108	103900	30009910	5330	5350	5350	5330	64
603	20250108	103800	29668640	5360	5360	5360	5360	0
604	20250108	103700	29668640	5360	5360	5360	5360	0
605	20250108	103600	29668640	5360	5360	5360	5360	0
606	20250108	103500	29668640	5360	5360	5360	5360	8
607	20250108	103400	29625760	5360	5360	5360	5360	150
608	20250108	103300	28821760	5360	5360	5360	5360	0
609	20250108	103200	28821760	5360	5360	5360	5360	1
610	20250108	103100	28816400	5360	5360	5360	5360	0
611	20250108	103000	28816400	5360	5360	5360	5360	0
612	20250108	102900	28816400	5360	5360	5360	5360	0
613	20250108	102800	28816400	5360	5360	5360	5360	0
614	20250108	102700	28816400	5360	5360	5360	5360	0
615	20250108	102600	28816400	5360	5360	5360	5360	0
616	20250108	102500	28816400	5360	5350	5360	5350	20
617	20250108	102400	28709230	5350	5350	5350	5350	1698
618	20250108	102300	19624930	5350	5350	5350	5350	0
619	20250108	102200	19624930	5350	5350	5350	5350	0
620	20250108	102100	19624930	5350	5350	5350	5350	0
621	20250108	102000	19624930	5350	5350	5350	5350	0
622	20250108	101900	19624930	5350	5350	5350	5350	0
623	20250108	101800	19624930	5350	5350	5350	5350	0
624	20250108	101700	19624930	5350	5340	5350	5340	48
625	20250108	101600	19368210	5350	5350	5350	5350	0
626	20250108	101500	19368210	5350	5350	5350	5350	1
627	20250108	101400	19362860	5350	5350	5350	5350	0
628	20250108	101300	19362860	5350	5350	5350	5350	2
629	20250108	101200	19352160	5350	5350	5350	5350	0
630	20250108	101100	19352160	5350	5350	5350	5350	1
631	20250108	101000	19346810	5340	5340	5340	5340	22
632	20250108	100900	19229330	5340	5340	5340	5340	22
633	20250108	100800	19111850	5330	5330	5330	5330	35
634	20250108	100700	18925300	5330	5330	5330	5330	0
635	20250108	100600	18925300	5330	5330	5330	5330	5
636	20250108	100500	18898650	5330	5330	5330	5330	1
637	20250108	100400	18893320	5330	5330	5330	5330	225
638	20250108	100300	17694070	5340	5340	5340	5340	11
639	20250108	100200	17635330	5340	5340	5340	5340	0
640	20250108	100100	17635330	5340	5340	5340	5330	107
641	20250108	100000	17064950	5340	5340	5340	5340	0
642	20250108	095900	17064950	5340	5350	5350	5340	16
643	20250108	095800	16979500	5350	5350	5350	5350	2
644	20250108	095700	16968800	5350	5350	5350	5350	102
645	20250108	095600	16423100	5360	5360	5360	5350	22
646	20250108	095500	16305360	5360	5370	5370	5360	35
647	20250108	095400	16117750	5370	5370	5370	5370	1
648	20250108	095300	16112380	5370	5370	5370	5370	2
649	20250108	095200	16101640	5370	5370	5370	5370	7
650	20250108	095100	16064050	5370	5370	5370	5370	0
651	20250108	095000	16064050	5370	5380	5380	5370	538
652	20250108	094900	13169730	5380	5390	5390	5380	436
653	20250108	094800	10823730	5390	5390	5390	5390	0
654	20250108	094700	10823730	5390	5400	5400	5390	47
655	20250108	094600	10570330	5400	5400	5400	5400	54
656	20250108	094500	10278730	5400	5400	5400	5400	6
657	20250108	094400	10246330	5410	5410	5410	5410	5
658	20250108	094300	10219280	5410	5410	5410	5410	6
659	20250108	094200	10186820	5410	5390	5410	5390	53
660	20250108	094100	9901090	5390	5390	5390	5390	0
661	20250108	094000	9901090	5390	5390	5390	5390	0
662	20250108	093900	9901090	5390	5390	5390	5390	0
663	20250108	093800	9901090	5390	5380	5390	5380	2
664	20250108	093700	9890320	5410	5410	5410	5410	0
665	20250108	093600	9890320	5410	5410	5410	5410	0
666	20250108	093500	9890320	5410	5410	5410	5410	0
667	20250108	093400	9890320	5410	5410	5410	5410	0
668	20250108	093300	9890320	5410	5400	5410	5400	50
669	20250108	093200	9620120	5400	5400	5400	5400	30
670	20250108	093100	9458120	5400	5390	5400	5390	11
671	20250108	093000	9398750	5400	5400	5400	5400	0
672	20250108	092900	9398750	5400	5390	5400	5390	38
673	20250108	092800	9193920	5390	5390	5390	5390	7
674	20250108	092700	9156190	5390	5390	5390	5390	0
675	20250108	092600	9156190	5390	5390	5390	5390	0
676	20250108	092500	9156190	5390	5390	5390	5390	0
677	20250108	092400	9156190	5390	5390	5390	5390	1
678	20250108	092300	9150800	5410	5410	5410	5410	0
679	20250108	092200	9150800	5410	5410	5410	5410	0
680	20250108	092100	9150800	5410	5410	5410	5410	0
681	20250108	092000	9150800	5410	5400	5410	5400	9
682	20250108	091900	9102190	5360	5360	5360	5360	0
683	20250108	091800	9102190	5360	5360	5360	5360	173
684	20250108	091700	8174910	5360	5360	5360	5360	1
685	20250108	091600	8169550	5360	5360	5360	5360	0
686	20250108	091500	8169550	5360	5360	5360	5360	0
687	20250108	091400	8169550	5360	5360	5360	5360	1
688	20250108	091300	8164190	5330	5360	5360	5330	600
689	20250108	091200	4957710	5370	5370	5370	5370	6
690	20250108	091100	4925490	5370	5360	5370	5360	11
691	20250108	091000	4866520	5360	5360	5360	5360	10
692	20250108	090900	4812920	5370	5370	5370	5370	24
693	20250108	090800	4684040	5370	5370	5370	5370	30
694	20250108	090700	4522940	5350	5350	5350	5350	0
695	20250108	090600	4522940	5350	5380	5380	5180	638
696	20250108	090500	1140250	5380	5380	5380	5380	56
697	20250108	090400	838970	5380	5390	5390	5380	2
698	20250108	090300	828200	5390	5380	5390	5380	56
699	20250108	090200	526370	5390	5390	5390	5390	1
700	20250108	090100	520980	5400	5400	5400	5400	10
701	20250108	090000	466980	5430	5430	5430	5430	86