KissMeData/006620/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	184800	213928740	5040	5040	5040	5040	1328
3	20250122	184700	213928740	5040	5040	5040	5040	0
4	20250122	184600	213928740	5040	5040	5040	5040	0
5	20250122	184500	213928740	5040	5040	5040	5040	0
6	20250122	184400	213928740	5040	5040	5040	5040	0
7	20250122	184300	213928740	5040	5040	5040	5040	0
8	20250122	184200	213928740	5040	5040	5040	5040	0
9	20250122	184100	213928740	5040	5040	5040	5040	0
10	20250122	184000	213928740	5040	5040	5040	5040	0
11	20250122	183900	213928740	5040	5040	5040	5040	0
12	20250122	183800	213928740	5040	5040	5040	5040	0
13	20250122	183700	213928740	5040	5040	5040	5040	0
14	20250122	183600	213928740	5040	5040	5040	5040	0
15	20250122	183500	213928740	5040	5040	5040	5040	0
16	20250122	183400	213928740	5040	5040	5040	5040	0
17	20250122	183300	213928740	5040	5040	5040	5040	0
18	20250122	183200	213928740	5040	5040	5040	5040	0
19	20250122	183100	213928740	5040	5040	5040	5040	0
20	20250122	183000	213928740	5040	5040	5040	5040	0
21	20250122	182900	213928740	5040	5040	5040	5040	0
22	20250122	182800	213928740	5040	5040	5040	5040	0
23	20250122	182700	213928740	5040	5040	5040	5040	0
24	20250122	182600	213928740	5040	5040	5040	5040	0
25	20250122	182500	213928740	5040	5040	5040	5040	0
26	20250122	182400	213928740	5040	5040	5040	5040	0
27	20250122	182300	213928740	5040	5040	5040	5040	0
28	20250122	182200	213928740	5040	5040	5040	5040	0
29	20250122	182100	213928740	5040	5040	5040	5040	0
30	20250122	182000	213928740	5040	5040	5040	5040	0
31	20250122	181900	213928740	5040	5040	5040	5040	0
32	20250122	181800	213928740	5040	5040	5040	5040	1328
33	20250122	181700	213928740	5040	5040	5040	5040	0
34	20250122	181600	213928740	5040	5040	5040	5040	0
35	20250122	181500	213928740	5040	5040	5040	5040	0
36	20250122	181400	213928740	5040	5040	5040	5040	0
37	20250122	181300	213928740	5040	5040	5040	5040	0
38	20250122	181200	213928740	5040	5040	5040	5040	0
39	20250122	181100	213928740	5040	5040	5040	5040	0
40	20250122	181000	213928740	5040	5040	5040	5040	0
41	20250122	180900	213928740	5040	5040	5040	5040	0
42	20250122	180800	213928740	5040	5040	5040	5040	0
43	20250122	180700	213928740	5040	5040	5040	5040	0
44	20250122	180600	213928740	5040	5040	5040	5040	0
45	20250122	180500	213928740	5040	5040	5040	5040	0
46	20250122	180400	213928740	5040	5040	5040	5040	0
47	20250122	180300	213928740	5040	5040	5040	5040	0
48	20250122	180200	213928740	5040	5040	5040	5040	0
49	20250122	180100	213928740	5040	5040	5040	5040	0
50	20250122	180000	213928740	5040	5040	5040	5040	0
51	20250122	175900	213928740	5040	5040	5040	5040	0
52	20250122	175800	213928740	5040	5040	5040	5040	0
53	20250122	175700	213928740	5040	5040	5040	5040	0
54	20250122	175600	213928740	5040	5040	5040	5040	0
55	20250122	175500	213928740	5040	5040	5040	5040	0
56	20250122	175400	213928740	5040	5040	5040	5040	0
57	20250122	175300	213928740	5040	5040	5040	5040	0
58	20250122	175200	213928740	5040	5040	5040	5040	0
59	20250122	175100	213928740	5040	5040	5040	5040	0
60	20250122	175000	213928740	5040	5040	5040	5040	0
61	20250122	174900	213928740	5040	5040	5040	5040	0
62	20250122	174800	213928740	5040	5040	5040	5040	1328
63	20250122	174700	213928740	5040	5040	5040	5040	0
64	20250122	174600	213928740	5040	5040	5040	5040	0
65	20250122	174500	213928740	5040	5040	5040	5040	0
66	20250122	174400	213928740	5040	5040	5040	5040	0
67	20250122	174300	213928740	5040	5040	5040	5040	0
68	20250122	174200	213928740	5040	5040	5040	5040	0
69	20250122	174100	213928740	5040	5040	5040	5040	0
70	20250122	174000	213928740	5040	5040	5040	5040	0
71	20250122	173900	213928740	5040	5040	5040	5040	0
72	20250122	173800	213928740	5040	5040	5040	5040	0
73	20250122	173700	213928740	5040	5040	5040	5040	0
74	20250122	173600	213928740	5040	5040	5040	5040	0
75	20250122	173500	213928740	5040	5040	5040	5040	0
76	20250122	173400	213928740	5040	5040	5040	5040	0
77	20250122	173300	213928740	5040	5040	5040	5040	0
78	20250122	173200	213928740	5040	5040	5040	5040	0
79	20250122	173100	213928740	5040	5040	5040	5040	0
80	20250122	173000	213928740	5040	5040	5040	5040	0
81	20250122	172900	213928740	5040	5040	5040	5040	0
82	20250122	172800	213928740	5040	5040	5040	5040	0
83	20250122	172700	213928740	5040	5040	5040	5040	0
84	20250122	172600	213928740	5040	5040	5040	5040	0
85	20250122	172500	213928740	5040	5040	5040	5040	0
86	20250122	172400	213928740	5040	5040	5040	5040	0
87	20250122	172300	213928740	5040	5040	5040	5040	0
88	20250122	172200	213928740	5040	5040	5040	5040	0
89	20250122	172100	213928740	5040	5040	5040	5040	0
90	20250122	172000	213928740	5040	5040	5040	5040	0
91	20250122	171900	213928740	5040	5040	5040	5040	0
92	20250122	171800	213928740	5040	5040	5040	5040	1328
93	20250122	171700	213928740	5040	5040	5040	5040	0
94	20250122	171600	213928740	5040	5040	5040	5040	0
95	20250122	171500	213928740	5040	5040	5040	5040	0
96	20250122	171400	213928740	5040	5040	5040	5040	0
97	20250122	171300	213928740	5040	5040	5040	5040	0
98	20250122	171200	213928740	5040	5040	5040	5040	0
99	20250122	171100	213928740	5040	5040	5040	5040	0
100	20250122	171000	213928740	5040	5040	5040	5040	0
101	20250122	170900	213928740	5040	5040	5040	5040	0
102	20250122	170800	213928740	5040	5040	5040	5040	0
103	20250122	170700	213928740	5040	5040	5040	5040	0
104	20250122	170600	213928740	5040	5040	5040	5040	0
105	20250122	170500	213928740	5040	5040	5040	5040	0
106	20250122	170400	213928740	5040	5040	5040	5040	0
107	20250122	170300	213928740	5040	5040	5040	5040	0
108	20250122	170200	213928740	5040	5040	5040	5040	0
109	20250122	170100	213928740	5040	5040	5040	5040	0
110	20250122	170000	213928740	5040	5040	5040	5040	0
111	20250122	165900	213928740	5040	5040	5040	5040	0
112	20250122	165800	213928740	5040	5040	5040	5040	0
113	20250122	165700	213928740	5040	5040	5040	5040	0
114	20250122	165600	213928740	5040	5040	5040	5040	0
115	20250122	165500	213928740	5040	5040	5040	5040	0
116	20250122	165400	213928740	5040	5040	5040	5040	0
117	20250122	165300	213928740	5040	5040	5040	5040	0
118	20250122	165200	213928740	5040	5040	5040	5040	0
119	20250122	165100	213928740	5040	5040	5040	5040	0
120	20250122	165000	213928740	5040	5040	5040	5040	0
121	20250122	164900	213928740	5040	5040	5040	5040	0
122	20250122	164800	213928740	5040	5040	5040	5040	1328
123	20250122	164700	213928740	5040	5040	5040	5040	0
124	20250122	164600	213928740	5040	5040	5040	5040	0
125	20250122	164500	213928740	5040	5040	5040	5040	0
126	20250122	164400	213928740	5040	5040	5040	5040	0
127	20250122	164300	213928740	5040	5040	5040	5040	0
128	20250122	164200	213928740	5040	5040	5040	5040	0
129	20250122	164100	213928740	5040	5040	5040	5040	0
130	20250122	164000	213928740	5040	5040	5040	5040	0
131	20250122	163900	213928740	5040	5040	5040	5040	0
132	20250122	163800	213928740	5040	5040	5040	5040	0
133	20250122	163700	213928740	5040	5040	5040	5040	0
134	20250122	163600	213928740	5040	5040	5040	5040	0
135	20250122	163500	213928740	5040	5040	5040	5040	0
136	20250122	163400	213928740	5040	5040	5040	5040	0
137	20250122	163300	213928740	5040	5040	5040	5040	0
138	20250122	163200	213928740	5040	5040	5040	5040	0
139	20250122	163100	213928740	5040	5040	5040	5040	0
140	20250122	163000	213928740	5040	5040	5040	5040	0
141	20250122	162900	213928740	5040	5040	5040	5040	0
142	20250122	162800	213928740	5040	5040	5040	5040	0
143	20250122	162700	213928740	5040	5040	5040	5040	0
144	20250122	162600	213928740	5040	5040	5040	5040	0
145	20250122	162500	213928740	5040	5040	5040	5040	0
146	20250122	162400	213928740	5040	5040	5040	5040	0
147	20250122	162300	213928740	5040	5040	5040	5040	0
148	20250122	162200	213928740	5040	5040	5040	5040	0
149	20250122	162100	213928740	5040	5040	5040	5040	0
150	20250122	162000	213928740	5040	5040	5040	5040	0
151	20250122	161900	213928740	5040	5040	5040	5040	0
152	20250122	161800	213928740	5040	5040	5040	5040	1328
153	20250122	161700	213928740	5040	5040	5040	5040	0
154	20250122	161600	213928740	5040	5040	5040	5040	0
155	20250122	161500	213928740	5040	5040	5040	5040	0
156	20250122	161400	213928740	5040	5040	5040	5040	0
157	20250122	161300	213928740	5040	5040	5040	5040	0
158	20250122	161200	213928740	5040	5040	5040	5040	0
159	20250122	161100	213928740	5040	5040	5040	5040	0
160	20250122	161000	213928740	5040	5040	5040	5040	0
161	20250122	160900	213928740	5040	5040	5040	5040	0
162	20250122	160800	213928740	5040	5040	5040	5040	0
163	20250122	160700	213928740	5040	5040	5040	5040	0
164	20250122	160600	213928740	5040	5040	5040	5040	0
165	20250122	160500	213928740	5040	5040	5040	5040	0
166	20250122	160400	213928740	5040	5040	5040	5040	0
167	20250122	160300	213928740	5040	5040	5040	5040	0
168	20250122	160200	213928740	5040	5040	5040	5040	0
169	20250122	160100	213928740	5040	5040	5040	5040	0
170	20250122	160000	213928740	5040	5040	5040	5040	0
171	20250122	155900	213928740	5040	5040	5040	5040	0
172	20250122	155800	213928740	5040	5040	5040	5040	0
173	20250122	155700	213928740	5040	5040	5040	5040	0
174	20250122	155600	213928740	5040	5040	5040	5040	0
175	20250122	155500	213928740	5040	5040	5040	5040	0
176	20250122	155400	213928740	5040	5040	5040	5040	0
177	20250122	155300	213928740	5040	5040	5040	5040	0
178	20250122	155200	213928740	5040	5040	5040	5040	0
179	20250122	155100	213928740	5040	5040	5040	5040	0
180	20250122	155000	213928740	5040	5040	5040	5040	0
181	20250122	154900	213928740	5040	5040	5040	5040	0
182	20250122	154800	213928740	5040	5040	5040	5040	1328
183	20250122	154700	213928740	5040	5040	5040	5040	0
184	20250122	154600	213928740	5040	5040	5040	5040	0
185	20250122	154500	213928740	5040	5040	5040	5040	0
186	20250122	154400	213928740	5040	5040	5040	5040	0
187	20250122	154300	213928740	5040	5040	5040	5040	0
188	20250122	154200	213928740	5040	5040	5040	5040	0
189	20250122	154100	213928740	5040	5040	5040	5040	0
190	20250122	154000	213928740	5040	5040	5040	5040	0
191	20250122	153900	213928740	5040	5040	5040	5040	0
192	20250122	153800	213928740	5040	5040	5040	5040	0
193	20250122	153700	213928740	5040	5040	5040	5040	0
194	20250122	153600	213928740	5040	5040	5040	5040	0
195	20250122	153500	213928740	5040	5040	5040	5040	0
196	20250122	153400	213928740	5040	5040	5040	5040	0
197	20250122	153300	213928740	5040	5040	5040	5040	0
198	20250122	153200	213928740	5040	5040	5040	5040	0
199	20250122	153100	213928740	5040	5040	5040	5040	0
200	20250122	153000	213928740	5040	5040	5040	5040	1328
201	20250122	152900	207235620	5040	5040	5040	5040	0
202	20250122	152800	207235620	5040	5040	5040	5040	0
203	20250122	152700	207235620	5040	5040	5040	5040	0
204	20250122	152600	207235620	5040	5040	5040	5040	0
205	20250122	152500	207235620	5040	5040	5040	5040	0
206	20250122	152400	207235620	5040	5040	5040	5040	0
207	20250122	152300	207235620	5040	5040	5040	5040	0
208	20250122	152200	207235620	5040	5040	5040	5040	0
209	20250122	152100	207235620	5040	5040	5040	5040	0
210	20250122	152000	207235620	5040	5040	5040	5040	0
211	20250122	151900	207235620	5040	5040	5060	5040	107
212	20250122	151800	206696320	5060	5060	5060	5060	0
213	20250122	151700	206696320	5060	5060	5060	5040	103
214	20250122	151600	206176680	5060	5050	5060	5050	31
215	20250122	151500	206020110	5050	5040	5060	5040	18
216	20250122	151400	205929310	5060	5060	5060	5060	524
217	20250122	151300	203277870	5060	5060	5060	5060	1
218	20250122	151200	203272810	5040	5050	5060	5040	357
219	20250122	151100	201471000	5040	5040	5050	5040	119
220	20250122	151000	200871230	5040	5060	5060	5040	5
221	20250122	150900	200846010	5040	5040	5040	5040	124
222	20250122	150800	200221050	5050	5050	5050	5050	30
223	20250122	150700	200069550	5040	5040	5040	5040	21
224	20250122	150600	199963710	5040	5040	5040	5040	10
225	20250122	150500	199913310	5060	5050	5060	5040	31
226	20250122	150400	199756640	5060	5060	5060	5060	0
227	20250122	150300	199756640	5060	5060	5060	5060	1
228	20250122	150200	199751580	5040	5050	5050	5040	8
229	20250122	150100	199711220	5060	5060	5060	5060	0
230	20250122	150000	199711220	5060	5060	5060	5050	5
231	20250122	145900	199685950	5040	5040	5060	5040	13
232	20250122	145800	199620410	5060	5060	5060	5060	0
233	20250122	145700	199620410	5060	5060	5060	5060	1
234	20250122	145600	199615350	5040	5040	5040	5040	19
235	20250122	145500	199519590	5040	5040	5040	5040	14
236	20250122	145400	199449030	5040	5040	5040	5040	0
237	20250122	145300	199449030	5040	5040	5040	5040	8
238	20250122	145200	199408710	5060	5040	5060	5040	16
239	20250122	145100	199328050	5040	5040	5040	5040	1
240	20250122	145000	199323010	5060	5060	5060	5040	8
241	20250122	144900	199282610	5060	5050	5060	5040	475
242	20250122	144800	196884060	5060	5060	5060	5060	0
243	20250122	144700	196884060	5060	5060	5060	5060	0
244	20250122	144600	196884060	5060	5060	5060	5060	10
245	20250122	144500	196833460	5050	5060	5060	5050	5
246	20250122	144400	196808200	5050	5050	5060	5050	60
247	20250122	144300	196505190	5050	5050	5050	5050	0
248	20250122	144200	196505190	5050	5050	5050	5050	100
249	20250122	144100	196000190	5050	5050	5050	5050	350
250	20250122	144000	194232690	5050	5050	5050	5050	300
251	20250122	143900	192717690	5050	5050	5060	5050	502
252	20250122	143800	190182580	5060	5060	5060	5060	1
253	20250122	143700	190177520	5050	5050	5050	5050	66
254	20250122	143600	189844220	5060	5060	5060	5060	1
255	20250122	143500	189839160	5050	5050	5050	5050	0
256	20250122	143400	189839160	5050	5050	5050	5050	0
257	20250122	143300	189839160	5050	5050	5050	5050	109
258	20250122	143200	189288710	5060	5060	5060	5060	0
259	20250122	143100	189288710	5060	5060	5060	5060	0
260	20250122	143000	189288710	5060	5060	5060	5060	0
261	20250122	142900	189288710	5060	5060	5060	5060	0
262	20250122	142800	189288710	5060	5060	5060	5060	1
263	20250122	142700	189283650	5050	5060	5060	5050	16
264	20250122	142600	189202800	5060	5060	5060	5060	0
265	20250122	142500	189202800	5060	5060	5060	5060	1
266	20250122	142400	189197740	5060	5060	5060	5060	6
267	20250122	142300	189167380	5060	5060	5060	5060	7
268	20250122	142200	189131960	5060	5060	5060	5060	0
269	20250122	142100	189131960	5060	5060	5060	5060	1
270	20250122	142000	189126900	5060	5060	5060	5060	27
271	20250122	141900	188990280	5070	5070	5070	5070	0
272	20250122	141800	188990280	5070	5070	5070	5070	1
273	20250122	141700	188985210	5060	5060	5070	5060	261
274	20250122	141600	187662580	5060	5060	5060	5060	41
275	20250122	141500	187455120	5070	5070	5070	5070	0
276	20250122	141400	187455120	5070	5070	5070	5070	1
277	20250122	141300	187450050	5060	5060	5060	5060	2
278	20250122	141200	187439930	5070	5070	5070	5070	0
279	20250122	141100	187439930	5070	5060	5070	5050	95
280	20250122	141000	186960030	5070	5070	5070	5070	0
281	20250122	140900	186960030	5070	5070	5070	5070	0
282	20250122	140800	186960030	5070	5070	5070	5070	0
283	20250122	140700	186960030	5070	5070	5070	5070	0
284	20250122	140600	186960030	5070	5070	5070	5070	0
285	20250122	140500	186960030	5070	5070	5070	5070	0
286	20250122	140400	186960030	5070	5050	5070	5050	1884
287	20250122	140300	177445810	5060	5070	5070	5060	318
288	20250122	140200	175836680	5060	5060	5060	5060	298
289	20250122	140100	174328800	5070	5070	5070	5070	0
290	20250122	140000	174328800	5070	5060	5070	5060	21
291	20250122	135900	174222530	5070	5070	5070	5070	0
292	20250122	135800	174222530	5070	5070	5070	5070	0
293	20250122	135700	174222530	5070	5070	5070	5070	0
294	20250122	135600	174222530	5070	5060	5070	5060	4
295	20250122	135500	174202280	5070	5070	5070	5070	0
296	20250122	135400	174202280	5070	5070	5070	5070	1
297	20250122	135300	174197210	5060	5060	5060	5060	20
298	20250122	135200	174096010	5070	5070	5070	5070	0
299	20250122	135100	174096010	5070	5070	5070	5070	0
300	20250122	135000	174096010	5070	5070	5070	5070	0
301	20250122	134900	174096010	5070	5070	5070	5070	1
302	20250122	134800	174090940	5070	5070	5070	5070	0
303	20250122	134700	174090940	5070	5070	5070	5070	0
304	20250122	134600	174090940	5070	5070	5070	5070	1
305	20250122	134500	174085870	5060	5060	5060	5060	0
306	20250122	134400	174085870	5060	5060	5060	5060	0
307	20250122	134300	174085870	5060	5060	5060	5060	0
308	20250122	134200	174085870	5060	5070	5070	5060	655
309	20250122	134100	170771400	5080	5080	5080	5080	0
310	20250122	134000	170771400	5080	5080	5080	5080	0
311	20250122	133900	170771400	5080	5070	5080	5070	26
312	20250122	133800	170639570	5080	5080	5080	5080	1
313	20250122	133700	170634490	5070	5070	5070	5070	0
314	20250122	133600	170634490	5070	5070	5070	5070	0
315	20250122	133500	170634490	5070	5060	5070	5060	2586
316	20250122	133400	157530600	5060	5060	5060	5060	51
317	20250122	133300	157272540	5050	5050	5050	5050	40
318	20250122	133200	157070540	5060	5060	5060	5060	208
319	20250122	133100	156018060	5060	5060	5060	5060	3
320	20250122	133000	156002880	5060	5060	5060	5060	3
321	20250122	132900	155987700	5060	5060	5060	5060	109
322	20250122	132800	155436160	5050	5050	5050	5050	0
323	20250122	132700	155436160	5050	5050	5050	5050	500
324	20250122	132600	152911160	5060	5060	5060	5060	15
325	20250122	132500	152835260	5050	5060	5060	5050	306
326	20250122	132400	151289890	5060	5060	5060	5060	19
327	20250122	132300	151193750	5060	5060	5060	5060	0
328	20250122	132200	151193750	5060	5060	5060	5060	0
329	20250122	132100	151193750	5060	5060	5060	5060	8
330	20250122	132000	151153270	5060	5060	5060	5060	0
331	20250122	131900	151153270	5060	5060	5060	5060	0
332	20250122	131800	151153270	5060	5060	5060	5060	0
333	20250122	131700	151153270	5060	5060	5060	5060	3
334	20250122	131600	151138090	5060	5060	5060	5060	0
335	20250122	131500	151138090	5060	5060	5060	5060	0
336	20250122	131400	151138090	5060	5060	5060	5060	1
337	20250122	131300	151133030	5060	5060	5060	5060	0
338	20250122	131200	151133030	5060	5060	5060	5060	0
339	20250122	131100	151133030	5060	5050	5060	5050	110
340	20250122	131000	150577430	5050	5050	5050	5050	0
341	20250122	130900	150577430	5050	5050	5050	5050	0
342	20250122	130800	150577430	5050	5060	5060	5050	109
343	20250122	130700	150026870	5060	5060	5060	5060	20
344	20250122	130600	149925670	5060	5060	5060	5060	1
345	20250122	130500	149920610	5050	5050	5050	5050	0
346	20250122	130400	149920610	5050	5050	5050	5050	0
347	20250122	130300	149920610	5050	5050	5050	5050	3
348	20250122	130200	149905460	5060	5060	5060	5060	8
349	20250122	130100	149864980	5060	5060	5060	5060	5
350	20250122	130000	149839680	5050	5050	5050	5050	25
351	20250122	125900	149713430	5050	5050	5050	5050	18
352	20250122	125800	149622530	5050	5050	5050	5050	105
353	20250122	125700	149092280	5060	5060	5060	5060	0
354	20250122	125600	149092280	5060	5060	5060	5060	1010
355	20250122	125500	143981680	5060	5060	5060	5060	0
356	20250122	125400	143981680	5060	5060	5060	5060	0
357	20250122	125300	143981680	5060	5060	5060	5060	30
358	20250122	125200	143829880	5060	5060	5060	5060	0
359	20250122	125100	143829880	5060	5060	5060	5060	0
360	20250122	125000	143829880	5060	5060	5060	5060	0
361	20250122	124900	143829880	5060	5060	5060	5060	0
362	20250122	124800	143829880	5060	5060	5060	5060	0
363	20250122	124700	143829880	5060	5060	5060	5060	5
364	20250122	124600	143804580	5060	5060	5060	5060	0
365	20250122	124500	143804580	5060	5060	5060	5060	0
366	20250122	124400	143804580	5060	5060	5060	5060	0
367	20250122	124300	143804580	5060	5060	5060	5060	20
368	20250122	124200	143703380	5060	5060	5060	5060	21
369	20250122	124100	143597120	5060	5060	5060	5060	0
370	20250122	124000	143597120	5060	5060	5060	5060	0
371	20250122	123900	143597120	5060	5060	5060	5060	4
372	20250122	123800	143576880	5060	5060	5060	5060	8
373	20250122	123700	143536400	5060	5060	5060	5060	50
374	20250122	123600	143283400	5060	5060	5060	5060	8
375	20250122	123500	143242920	5060	5060	5060	5060	0
376	20250122	123400	143242920	5060	5060	5060	5060	8
377	20250122	123300	143202440	5060	5060	5060	5060	0
378	20250122	123200	143202440	5060	5060	5060	5060	9
379	20250122	123100	143156900	5050	5050	5050	5050	11
380	20250122	123000	143101350	5060	5060	5060	5060	0
381	20250122	122900	143101350	5060	5060	5060	5060	0
382	20250122	122800	143101350	5060	5060	5060	5060	0
383	20250122	122700	143101350	5060	5060	5060	5060	0
384	20250122	122600	143101350	5060	5060	5060	5060	10
385	20250122	122500	143050750	5060	5060	5060	5060	15
386	20250122	122400	142974850	5060	5060	5060	5060	14
387	20250122	122300	142904010	5060	5060	5060	5060	0
388	20250122	122200	142904010	5060	5060	5060	5060	0
389	20250122	122100	142904010	5060	5060	5060	5060	0
390	20250122	122000	142904010	5060	5060	5060	5060	0
391	20250122	121900	142904010	5060	5060	5060	5060	0
392	20250122	121800	142904010	5060	5060	5060	5060	1
393	20250122	121700	142898950	5070	5070	5070	5070	0
394	20250122	121600	142898950	5070	5070	5070	5070	0
395	20250122	121500	142898950	5070	5070	5070	5070	0
396	20250122	121400	142898950	5070	5070	5070	5070	2
397	20250122	121300	142888810	5050	5050	5050	5050	551
398	20250122	121200	140106260	5070	5070	5070	5070	0
399	20250122	121100	140106260	5070	5070	5070	5070	0
400	20250122	121000	140106260	5070	5070	5070	5070	34
401	20250122	120900	139933880	5050	5050	5050	5050	10
402	20250122	120800	139883380	5060	5060	5060	5060	270
403	20250122	120700	138517180	5060	5060	5060	5060	0
404	20250122	120600	138517180	5060	5060	5060	5060	0
405	20250122	120500	138517180	5060	5060	5060	5060	6
406	20250122	120400	138486820	5060	5060	5060	5060	5
407	20250122	120300	138461520	5060	5060	5060	5060	0
408	20250122	120200	138461520	5060	5060	5060	5060	0
409	20250122	120100	138461520	5060	5060	5060	5060	1000
410	20250122	120000	133401520	5060	5060	5060	5060	0
411	20250122	115900	133401520	5060	5060	5060	5060	0
412	20250122	115800	133401520	5060	5060	5060	5060	1
413	20250122	115700	133396460	5050	5050	5050	5050	54
414	20250122	115600	133123760	5060	5060	5060	5060	1
415	20250122	115500	133118700	5050	5050	5050	5050	30
416	20250122	115400	132967200	5060	5060	5060	5060	0
417	20250122	115300	132967200	5060	5060	5060	5060	0
418	20250122	115200	132967200	5060	5060	5060	5060	0
419	20250122	115100	132967200	5060	5060	5060	5060	0
420	20250122	115000	132967200	5060	5060	5060	5060	1
421	20250122	114900	132962140	5060	5060	5060	5060	0
422	20250122	114800	132962140	5060	5060	5060	5060	0
423	20250122	114700	132962140	5060	5060	5060	5060	0
424	20250122	114600	132962140	5060	5060	5060	5060	8
425	20250122	114500	132921660	5060	5050	5060	5050	15
426	20250122	114400	132845830	5050	5050	5050	5050	35
427	20250122	114300	132669080	5060	5060	5060	5060	0
428	20250122	114200	132669080	5060	5060	5060	5060	4
429	20250122	114100	132648840	5060	5060	5060	5060	0
430	20250122	114000	132648840	5060	5060	5060	5060	0
431	20250122	113900	132648840	5060	5060	5060	5060	0
432	20250122	113800	132648840	5060	5060	5060	5060	0
433	20250122	113700	132648840	5060	5060	5060	5060	74
434	20250122	113600	132274400	5060	5050	5060	5050	57
435	20250122	113500	131986350	5060	5060	5060	5060	1
436	20250122	113400	131981290	5050	5050	5050	5050	2008
437	20250122	113300	121840890	5050	5050	5050	5050	0
438	20250122	113200	121840890	5050	5050	5050	5050	0
439	20250122	113100	121840890	5050	5050	5050	5050	0
440	20250122	113000	121840890	5050	5050	5050	5050	1292
441	20250122	112900	115316290	5050	5050	5050	5050	0
442	20250122	112800	115316290	5050	5050	5050	5050	31
443	20250122	112700	115159740	5050	5050	5050	5050	0
444	20250122	112600	115159740	5050	5050	5050	5050	0
445	20250122	112500	115159740	5050	5050	5060	5050	102
446	20250122	112400	114644630	5050	5050	5050	5050	2
447	20250122	112300	114634530	5050	5050	5050	5050	507
448	20250122	112200	112074180	5060	5060	5060	5060	2
449	20250122	112100	112064060	5050	5060	5060	5050	9379
450	20250122	112000	64665580	5070	5070	5070	5070	220
451	20250122	111900	63550180	5070	5070	5070	5070	614
452	20250122	111800	60437200	5080	5080	5080	5080	0
453	20250122	111700	60437200	5080	5080	5080	5080	0
454	20250122	111600	60437200	5080	5080	5080	5080	1
455	20250122	111500	60432120	5080	5080	5080	5080	0
456	20250122	111400	60432120	5080	5080	5080	5080	3
457	20250122	111300	60416880	5080	5080	5080	5080	0
458	20250122	111200	60416880	5080	5080	5080	5080	0
459	20250122	111100	60416880	5080	5080	5080	5080	1
460	20250122	111000	60411800	5090	5090	5090	5090	0
461	20250122	110900	60411800	5090	5090	5090	5090	1
462	20250122	110800	60406710	5070	5070	5070	5070	150
463	20250122	110700	59646210	5070	5070	5070	5070	100
464	20250122	110600	59139210	5090	5090	5090	5090	1
465	20250122	110500	59134120	5070	5070	5070	5070	180
466	20250122	110400	58221520	5080	5080	5080	5080	0
467	20250122	110300	58221520	5080	5080	5080	5080	0
468	20250122	110200	58221520	5080	5080	5080	5080	0
469	20250122	110100	58221520	5080	5080	5080	5080	0
470	20250122	110000	58221520	5080	5080	5080	5080	0
471	20250122	105900	58221520	5080	5080	5080	5080	1002
472	20250122	105800	53131360	5070	5070	5070	5070	1
473	20250122	105700	53126290	5080	5080	5080	5080	0
474	20250122	105600	53126290	5080	5080	5080	5080	0
475	20250122	105500	53126290	5080	5080	5080	5080	30
476	20250122	105400	52973890	5070	5070	5070	5070	26
477	20250122	105300	52842070	5070	5070	5070	5070	0
478	20250122	105200	52842070	5070	5070	5070	5070	0
479	20250122	105100	52842070	5070	5070	5070	5070	0
480	20250122	105000	52842070	5070	5070	5070	5070	0
481	20250122	104900	52842070	5070	5070	5070	5070	118
482	20250122	104800	52243810	5080	5080	5080	5080	0
483	20250122	104700	52243810	5080	5080	5080	5080	0
484	20250122	104600	52243810	5080	5080	5080	5080	100
485	20250122	104500	51735810	5080	5080	5080	5080	0
486	20250122	104400	51735810	5080	5080	5080	5080	0
487	20250122	104300	51735810	5080	5080	5080	5080	1
488	20250122	104200	51730730	5080	5090	5090	5080	400
489	20250122	104100	49698670	5090	5090	5090	5090	0
490	20250122	104000	49698670	5090	5090	5090	5090	0
491	20250122	103900	49698670	5090	5090	5090	5090	10
492	20250122	103800	49647770	5080	5080	5080	5080	302
493	20250122	103700	48113610	5080	5080	5080	5080	0
494	20250122	103600	48113610	5080	5080	5080	5080	0
495	20250122	103500	48113610	5080	5080	5080	5080	0
496	20250122	103400	48113610	5080	5080	5080	5080	0
497	20250122	103300	48113610	5080	5080	5080	5080	0
498	20250122	103200	48113610	5080	5080	5080	5080	0
499	20250122	103100	48113610	5080	5080	5080	5080	27
500	20250122	103000	47976450	5080	5080	5080	5080	0
501	20250122	102900	47976450	5080	5080	5080	5080	10
502	20250122	102800	47925650	5080	5080	5080	5080	10
503	20250122	102700	47874850	5080	5080	5080	5080	21
504	20250122	102600	47768170	5070	5070	5070	5070	0
505	20250122	102500	47768170	5070	5070	5070	5070	730
506	20250122	102400	44067070	5080	5080	5080	5080	0
507	20250122	102300	44067070	5080	5080	5080	5080	0
508	20250122	102200	44067070	5080	5080	5080	5080	0
509	20250122	102100	44067070	5080	5080	5080	5080	0
510	20250122	102000	44067070	5080	5080	5080	5080	50
511	20250122	101900	43813070	5070	5070	5070	5070	0
512	20250122	101800	43813070	5070	5070	5070	5070	0
513	20250122	101700	43813070	5070	5070	5070	5070	0
514	20250122	101600	43813070	5070	5070	5070	5070	500
515	20250122	101500	41278070	5080	5080	5080	5080	1
516	20250122	101400	41272990	5080	5080	5080	5080	0
517	20250122	101300	41272990	5080	5080	5080	5080	1
518	20250122	101200	41267910	5080	5080	5080	5080	0
519	20250122	101100	41267910	5080	5080	5080	5080	0
520	20250122	101000	41267910	5080	5070	5080	5070	336
521	20250122	100900	39561040	5080	5080	5080	5080	198
522	20250122	100800	38555200	5090	5090	5090	5090	0
523	20250122	100700	38555200	5090	5090	5090	5090	0
524	20250122	100600	38555200	5090	5080	5090	5080	289
525	20250122	100500	37087070	5090	5090	5090	5090	0
526	20250122	100400	37087070	5090	5090	5090	5090	10
527	20250122	100300	37036170	5090	5090	5090	5090	1
528	20250122	100200	37031080	5080	5080	5080	5080	0
529	20250122	100100	37031080	5080	5080	5080	5080	408
530	20250122	100000	34958440	5090	5090	5090	5090	10
531	20250122	095900	34907540	5090	5090	5090	5090	0
532	20250122	095800	34907540	5090	5090	5090	5090	1
533	20250122	095700	34902450	5080	5080	5080	5080	36
534	20250122	095600	34719570	5090	5090	5090	5090	0
535	20250122	095500	34719570	5090	5080	5090	5080	99
536	20250122	095400	34216640	5090	5090	5090	5090	0
537	20250122	095300	34216640	5090	5090	5090	5090	2
538	20250122	095200	34206460	5080	5080	5080	5080	229
539	20250122	095100	33043140	5080	5080	5080	5080	20
540	20250122	095000	32941540	5080	5080	5080	5080	0
541	20250122	094900	32941540	5080	5080	5080	5080	0
542	20250122	094800	32941540	5080	5080	5080	5080	22
543	20250122	094700	32829780	5080	5080	5080	5080	9
544	20250122	094600	32784060	5080	5080	5080	5080	0
545	20250122	094500	32784060	5080	5080	5080	5080	1
546	20250122	094400	32778980	5080	5080	5080	5080	3
547	20250122	094300	32763740	5080	5080	5080	5080	0
548	20250122	094200	32763740	5080	5080	5080	5080	0
549	20250122	094100	32763740	5080	5080	5080	5080	1
550	20250122	094000	32758660	5070	5070	5070	5070	0
551	20250122	093900	32758660	5070	5070	5070	5070	19
552	20250122	093800	32662330	5070	5070	5070	5070	81
553	20250122	093700	32251660	5080	5080	5080	5080	0
554	20250122	093600	32251660	5080	5080	5080	5080	232
555	20250122	093500	31073100	5080	5100	5100	5080	268
556	20250122	093400	29709660	5100	5100	5100	5100	1
557	20250122	093300	29704560	5060	5100	5100	5060	1310
558	20250122	093200	23055010	5100	5100	5100	5100	1
559	20250122	093100	23049910	5090	5090	5090	5090	0
560	20250122	093000	23049910	5090	5100	5100	5090	68
561	20250122	092900	22703770	5100	5100	5100	5100	0
562	20250122	092800	22703770	5100	5100	5100	5100	0
563	20250122	092700	22703770	5100	5100	5100	5100	0
564	20250122	092600	22703770	5100	5100	5100	5100	9
565	20250122	092500	22657870	5100	5100	5100	5100	9
566	20250122	092400	22611970	5100	5100	5100	5100	551
567	20250122	092300	19801870	5100	5100	5100	5100	22
568	20250122	092200	19689670	5090	5090	5090	5090	454
569	20250122	092100	17378810	5090	5090	5090	5090	200
570	20250122	092000	16360810	5090	5090	5090	5090	100
571	20250122	091900	15851810	5090	5090	5090	5090	400
572	20250122	091800	13815810	5080	5080	5080	5080	293
573	20250122	091700	12327370	5070	5070	5070	5070	0
574	20250122	091600	12327370	5070	5070	5070	5070	0
575	20250122	091500	12327370	5070	5070	5070	5070	0
576	20250122	091400	12327370	5070	5070	5070	5070	0
577	20250122	091300	12327370	5070	5070	5070	5070	0
578	20250122	091200	12327370	5070	5070	5070	5070	0
579	20250122	091100	12327370	5070	5070	5070	5070	23
580	20250122	091000	12210760	5070	5060	5070	5060	7
581	20250122	090900	12175280	5070	5070	5070	5070	2060
582	20250122	090800	1731080	5100	5100	5100	5100	23
583	20250122	090700	1613780	5090	5090	5090	5090	51
584	20250122	090600	1354190	5060	5060	5060	5060	0
585	20250122	090500	1354190	5060	5060	5060	5060	0
586	20250122	090400	1354190	5060	5060	5060	5060	0
587	20250122	090300	1354190	5060	5070	5070	5060	192
588	20250122	090200	381750	5090	5090	5090	5090	50
589	20250122	090100	127250	5090	5090	5090	5090	0
590	20250122	090000	127250	5090	5090	5090	5090	25