KissMeData/016610/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190300	132957660	5390	5390	5390	5390	103
3	20250123	190200	132957660	5390	5390	5390	5390	0
4	20250123	190100	132957660	5390	5390	5390	5390	0
5	20250123	190000	132957660	5390	5390	5390	5390	0
6	20250123	185900	132957660	5390	5390	5390	5390	0
7	20250123	185800	132957660	5390	5390	5390	5390	0
8	20250123	185700	132957660	5390	5390	5390	5390	0
9	20250123	185600	132957660	5390	5390	5390	5390	0
10	20250123	185500	132957660	5390	5390	5390	5390	0
11	20250123	185400	132957660	5390	5390	5390	5390	0
12	20250123	185300	132957660	5390	5390	5390	5390	0
13	20250123	185200	132957660	5390	5390	5390	5390	0
14	20250123	185100	132957660	5390	5390	5390	5390	0
15	20250123	185000	132957660	5390	5390	5390	5390	0
16	20250123	184900	132957660	5390	5390	5390	5390	0
17	20250123	184800	132957660	5390	5390	5390	5390	0
18	20250123	184700	132957660	5390	5390	5390	5390	0
19	20250123	184600	132957660	5390	5390	5390	5390	0
20	20250123	184500	132957660	5390	5390	5390	5390	0
21	20250123	184400	132957660	5390	5390	5390	5390	0
22	20250123	184300	132957660	5390	5390	5390	5390	0
23	20250123	184200	132957660	5390	5390	5390	5390	0
24	20250123	184100	132957660	5390	5390	5390	5390	0
25	20250123	184000	132957660	5390	5390	5390	5390	0
26	20250123	183900	132957660	5390	5390	5390	5390	0
27	20250123	183800	132957660	5390	5390	5390	5390	0
28	20250123	183700	132957660	5390	5390	5390	5390	0
29	20250123	183600	132957660	5390	5390	5390	5390	0
30	20250123	183500	132957660	5390	5390	5390	5390	0
31	20250123	183400	132957660	5390	5390	5390	5390	0
32	20250123	183300	132957660	5390	5390	5390	5390	103
33	20250123	183200	132957660	5390	5390	5390	5390	0
34	20250123	183100	132957660	5390	5390	5390	5390	0
35	20250123	183000	132957660	5390	5390	5390	5390	0
36	20250123	182900	132957660	5390	5390	5390	5390	0
37	20250123	182800	132957660	5390	5390	5390	5390	0
38	20250123	182700	132957660	5390	5390	5390	5390	0
39	20250123	182600	132957660	5390	5390	5390	5390	0
40	20250123	182500	132957660	5390	5390	5390	5390	0
41	20250123	182400	132957660	5390	5390	5390	5390	0
42	20250123	182300	132957660	5390	5390	5390	5390	0
43	20250123	182200	132957660	5390	5390	5390	5390	0
44	20250123	182100	132957660	5390	5390	5390	5390	0
45	20250123	182000	132957660	5390	5390	5390	5390	0
46	20250123	181900	132957660	5390	5390	5390	5390	0
47	20250123	181800	132957660	5390	5390	5390	5390	0
48	20250123	181700	132957660	5390	5390	5390	5390	0
49	20250123	181600	132957660	5390	5390	5390	5390	0
50	20250123	181500	132957660	5390	5390	5390	5390	0
51	20250123	181400	132957660	5390	5390	5390	5390	0
52	20250123	181300	132957660	5390	5390	5390	5390	0
53	20250123	181200	132957660	5390	5390	5390	5390	0
54	20250123	181100	132957660	5390	5390	5390	5390	0
55	20250123	181000	132957660	5390	5390	5390	5390	0
56	20250123	180900	132957660	5390	5390	5390	5390	0
57	20250123	180800	132957660	5390	5390	5390	5390	0
58	20250123	180700	132957660	5390	5390	5390	5390	0
59	20250123	180600	132957660	5390	5390	5390	5390	0
60	20250123	180500	132957660	5390	5390	5390	5390	0
61	20250123	180400	132957660	5390	5390	5390	5390	0
62	20250123	180300	132957660	5390	5390	5390	5390	103
63	20250123	180200	132957660	5390	5390	5390	5390	0
64	20250123	180100	132957660	5390	5390	5390	5390	0
65	20250123	180000	132957660	5390	5390	5390	5390	0
66	20250123	175900	132957660	5390	5390	5390	5390	0
67	20250123	175800	132957660	5390	5390	5390	5390	0
68	20250123	175700	132957660	5390	5390	5390	5390	0
69	20250123	175600	132957660	5390	5390	5390	5390	0
70	20250123	175500	132957660	5390	5390	5390	5390	0
71	20250123	175400	132957660	5390	5390	5390	5390	0
72	20250123	175300	132957660	5390	5390	5390	5390	0
73	20250123	175200	132957660	5390	5390	5390	5390	0
74	20250123	175100	132957660	5390	5390	5390	5390	0
75	20250123	175000	132957660	5390	5390	5390	5390	0
76	20250123	174900	132957660	5390	5390	5390	5390	0
77	20250123	174800	132957660	5390	5390	5390	5390	0
78	20250123	174700	132957660	5390	5390	5390	5390	0
79	20250123	174600	132957660	5390	5390	5390	5390	0
80	20250123	174500	132957660	5390	5390	5390	5390	0
81	20250123	174400	132957660	5390	5390	5390	5390	0
82	20250123	174300	132957660	5390	5390	5390	5390	0
83	20250123	174200	132957660	5390	5390	5390	5390	0
84	20250123	174100	132957660	5390	5390	5390	5390	0
85	20250123	174000	132957660	5390	5390	5390	5390	0
86	20250123	173900	132957660	5390	5390	5390	5390	0
87	20250123	173800	132957660	5390	5390	5390	5390	0
88	20250123	173700	132957660	5390	5390	5390	5390	0
89	20250123	173600	132957660	5390	5390	5390	5390	0
90	20250123	173500	132957660	5390	5390	5390	5390	0
91	20250123	173400	132957660	5390	5390	5390	5390	0
92	20250123	173300	132957660	5390	5390	5390	5390	103
93	20250123	173200	132957660	5390	5390	5390	5390	0
94	20250123	173100	132957660	5390	5390	5390	5390	0
95	20250123	173000	132957660	5390	5390	5390	5390	0
96	20250123	172900	132957660	5390	5390	5390	5390	0
97	20250123	172800	132957660	5390	5390	5390	5390	0
98	20250123	172700	132957660	5390	5390	5390	5390	0
99	20250123	172600	132957660	5390	5390	5390	5390	0
100	20250123	172500	132957660	5390	5390	5390	5390	0
101	20250123	172400	132957660	5390	5390	5390	5390	0
102	20250123	172300	132957660	5390	5390	5390	5390	0
103	20250123	172200	132957660	5390	5390	5390	5390	0
104	20250123	172100	132957660	5390	5390	5390	5390	0
105	20250123	172000	132957660	5390	5390	5390	5390	0
106	20250123	171900	132957660	5390	5390	5390	5390	0
107	20250123	171800	132957660	5390	5390	5390	5390	0
108	20250123	171700	132957660	5390	5390	5390	5390	0
109	20250123	171600	132957660	5390	5390	5390	5390	0
110	20250123	171500	132957660	5390	5390	5390	5390	0
111	20250123	171400	132957660	5390	5390	5390	5390	0
112	20250123	171300	132957660	5390	5390	5390	5390	0
113	20250123	171200	132957660	5390	5390	5390	5390	0
114	20250123	171100	132957660	5390	5390	5390	5390	0
115	20250123	171000	132957660	5390	5390	5390	5390	0
116	20250123	170900	132957660	5390	5390	5390	5390	0
117	20250123	170800	132957660	5390	5390	5390	5390	0
118	20250123	170700	132957660	5390	5390	5390	5390	0
119	20250123	170600	132957660	5390	5390	5390	5390	0
120	20250123	170500	132957660	5390	5390	5390	5390	0
121	20250123	170400	132957660	5390	5390	5390	5390	0
122	20250123	170300	132957660	5390	5390	5390	5390	103
123	20250123	170200	132957660	5390	5390	5390	5390	0
124	20250123	170100	132957660	5390	5390	5390	5390	0
125	20250123	170000	132957660	5390	5390	5390	5390	0
126	20250123	165900	132957660	5390	5390	5390	5390	0
127	20250123	165800	132957660	5390	5390	5390	5390	0
128	20250123	165700	132957660	5390	5390	5390	5390	0
129	20250123	165600	132957660	5390	5390	5390	5390	0
130	20250123	165500	132957660	5390	5390	5390	5390	0
131	20250123	165400	132957660	5390	5390	5390	5390	0
132	20250123	165300	132957660	5390	5390	5390	5390	0
133	20250123	165200	132957660	5390	5390	5390	5390	0
134	20250123	165100	132957660	5390	5390	5390	5390	0
135	20250123	165000	132957660	5390	5390	5390	5390	0
136	20250123	164900	132957660	5390	5390	5390	5390	0
137	20250123	164800	132957660	5390	5390	5390	5390	0
138	20250123	164700	132957660	5390	5390	5390	5390	0
139	20250123	164600	132957660	5390	5390	5390	5390	0
140	20250123	164500	132957660	5390	5390	5390	5390	0
141	20250123	164400	132957660	5390	5390	5390	5390	0
142	20250123	164300	132957660	5390	5390	5390	5390	0
143	20250123	164200	132957660	5390	5390	5390	5390	0
144	20250123	164100	132957660	5390	5390	5390	5390	0
145	20250123	164000	132957660	5390	5390	5390	5390	0
146	20250123	163900	132957660	5390	5390	5390	5390	0
147	20250123	163800	132957660	5390	5390	5390	5390	0
148	20250123	163700	132957660	5390	5390	5390	5390	0
149	20250123	163600	132957660	5390	5390	5390	5390	0
150	20250123	163500	132957660	5390	5390	5390	5390	0
151	20250123	163400	132957660	5390	5390	5390	5390	0
152	20250123	163300	132957660	5390	5390	5390	5390	103
153	20250123	163200	132957660	5390	5390	5390	5390	0
154	20250123	163100	132957660	5390	5390	5390	5390	0
155	20250123	163000	132957660	5390	5390	5390	5390	0
156	20250123	162900	132957660	5390	5390	5390	5390	0
157	20250123	162800	132957660	5390	5390	5390	5390	0
158	20250123	162700	132957660	5390	5390	5390	5390	0
159	20250123	162600	132957660	5390	5390	5390	5390	0
160	20250123	162500	132957660	5390	5390	5390	5390	0
161	20250123	162400	132957660	5390	5390	5390	5390	0
162	20250123	162300	132957660	5390	5390	5390	5390	0
163	20250123	162200	132957660	5390	5390	5390	5390	0
164	20250123	162100	132957660	5390	5390	5390	5390	0
165	20250123	162000	132957660	5390	5390	5390	5390	0
166	20250123	161900	132957660	5390	5390	5390	5390	0
167	20250123	161800	132957660	5390	5390	5390	5390	0
168	20250123	161700	132957660	5390	5390	5390	5390	0
169	20250123	161600	132957660	5390	5390	5390	5390	0
170	20250123	161500	132957660	5390	5390	5390	5390	0
171	20250123	161400	132957660	5390	5390	5390	5390	0
172	20250123	161300	132957660	5390	5390	5390	5390	0
173	20250123	161200	132957660	5390	5390	5390	5390	0
174	20250123	161100	132957660	5390	5390	5390	5390	0
175	20250123	161000	132957660	5390	5390	5390	5390	0
176	20250123	160900	132957660	5390	5390	5390	5390	0
177	20250123	160800	132957660	5390	5390	5390	5390	0
178	20250123	160700	132957660	5390	5390	5390	5390	0
179	20250123	160600	132957660	5390	5390	5390	5390	0
180	20250123	160500	132957660	5390	5390	5390	5390	0
181	20250123	160400	132957660	5390	5390	5390	5390	0
182	20250123	160300	132957660	5390	5390	5390	5390	103
183	20250123	160200	132957660	5390	5390	5390	5390	0
184	20250123	160100	132957660	5390	5390	5390	5390	0
185	20250123	160000	132957660	5390	5390	5390	5390	0
186	20250123	155900	132957660	5390	5390	5390	5390	0
187	20250123	155800	132957660	5390	5390	5390	5390	0
188	20250123	155700	132957660	5390	5390	5390	5390	0
189	20250123	155600	132957660	5390	5390	5390	5390	0
190	20250123	155500	132957660	5390	5390	5390	5390	0
191	20250123	155400	132957660	5390	5390	5390	5390	0
192	20250123	155300	132957660	5390	5390	5390	5390	0
193	20250123	155200	132957660	5390	5390	5390	5390	0
194	20250123	155100	132957660	5390	5390	5390	5390	0
195	20250123	155000	132957660	5390	5390	5390	5390	0
196	20250123	154900	132957660	5390	5390	5390	5390	0
197	20250123	154800	132957660	5390	5390	5390	5390	0
198	20250123	154700	132957660	5390	5390	5390	5390	0
199	20250123	154600	132957660	5390	5390	5390	5390	0
200	20250123	154500	132957660	5390	5390	5390	5390	0
201	20250123	154400	132957660	5390	5390	5390	5390	0
202	20250123	154300	132957660	5390	5390	5390	5390	0
203	20250123	154200	132957660	5390	5390	5390	5390	0
204	20250123	154100	132957660	5390	5390	5390	5390	0
205	20250123	154000	132957660	5390	5390	5390	5390	0
206	20250123	153900	132957660	5390	5390	5390	5390	0
207	20250123	153800	132957660	5390	5390	5390	5390	0
208	20250123	153700	132957660	5390	5390	5390	5390	0
209	20250123	153600	132957660	5390	5390	5390	5390	0
210	20250123	153500	132957660	5390	5390	5390	5390	0
211	20250123	153400	132957660	5390	5390	5390	5390	0
212	20250123	153300	132957660	5390	5390	5390	5390	103
213	20250123	153200	132957660	5390	5390	5390	5390	0
214	20250123	153100	132957660	5390	5390	5390	5390	0
215	20250123	153000	132957660	5390	5390	5390	5390	103
216	20250123	152900	132402490	5350	5350	5350	5350	0
217	20250123	152800	132402490	5350	5350	5350	5350	0
218	20250123	152700	132402490	5350	5350	5350	5350	0
219	20250123	152600	132402490	5350	5350	5350	5350	0
220	20250123	152500	132402490	5350	5350	5350	5350	0
221	20250123	152400	132402490	5350	5350	5350	5350	0
222	20250123	152300	132402490	5350	5350	5350	5350	0
223	20250123	152200	132402490	5350	5350	5350	5350	0
224	20250123	152100	132402490	5350	5350	5350	5350	0
225	20250123	152000	132402490	5350	5350	5350	5350	0
226	20250123	151900	132402490	5350	5370	5370	5350	1125
227	20250123	151800	126370870	5370	5370	5370	5370	65
228	20250123	151700	126021820	5370	5370	5370	5370	20
229	20250123	151600	125914420	5370	5370	5370	5370	10
230	20250123	151500	125860720	5370	5360	5370	5360	27
231	20250123	151400	125715750	5370	5360	5370	5360	42
232	20250123	151300	125490230	5360	5360	5380	5360	258
233	20250123	151200	124107150	5380	5360	5380	5360	22
234	20250123	151100	123988830	5380	5380	5380	5360	23
235	20250123	151000	123865150	5360	5360	5380	5360	12
236	20250123	150900	123800630	5390	5390	5390	5360	22
237	20250123	150800	123682110	5360	5390	5390	5360	23
238	20250123	150700	123558230	5360	5360	5390	5360	12
239	20250123	150600	123493610	5360	5390	5390	5360	22
240	20250123	150500	123375090	5360	5360	5390	5360	24
241	20250123	150400	123245850	5390	5360	5390	5360	13
242	20250123	150300	123175840	5390	5360	5390	5360	23
243	20250123	150200	123051960	5390	5390	5390	5360	30
244	20250123	150100	122890320	5390	5360	5390	5360	13
245	20250123	150000	122820310	5390	5390	5390	5360	35
246	20250123	145900	122631750	5360	5390	5390	5360	25
247	20250123	145800	122497090	5360	5360	5390	5360	650
248	20250123	145700	119009030	5360	5370	5380	5360	33
249	20250123	145600	118831730	5360	5380	5380	5360	22
250	20250123	145500	118713410	5360	5370	5380	5360	453
251	20250123	145400	116280720	5390	5390	5390	5370	35
252	20250123	145300	116092130	5390	5370	5390	5370	12
253	20250123	145200	116027490	5390	5370	5390	5370	22
254	20250123	145100	115908950	5390	5390	5390	5370	34
255	20250123	145000	115725730	5390	5390	5390	5390	10
256	20250123	144900	115671830	5390	5380	5390	5380	76
257	20250123	144800	115262740	5390	5390	5390	5390	90
258	20250123	144700	114777640	5390	5380	5390	5370	857
259	20250123	144600	110168940	5390	5390	5390	5380	39
260	20250123	144500	109958920	5390	5390	5390	5390	32
261	20250123	144400	109786440	5390	5390	5390	5390	10
262	20250123	144300	109732540	5390	5390	5390	5390	21
263	20250123	144200	109619350	5390	5400	5400	5390	33
264	20250123	144100	109441250	5400	5400	5400	5400	10
265	20250123	144000	109387250	5400	5400	5400	5400	21
266	20250123	143900	109273850	5400	5400	5400	5400	316
267	20250123	143800	107567450	5400	5390	5400	5390	38
268	20250123	143700	107362290	5380	5390	5400	5380	218
269	20250123	143600	106189030	5390	5400	5400	5390	33
270	20250123	143500	106010840	5400	5400	5400	5400	10
271	20250123	143400	105956840	5400	5390	5400	5390	21
272	20250123	143300	105843540	5400	5400	5400	5400	33
273	20250123	143200	105665340	5400	5400	5400	5400	29
274	20250123	143100	105508740	5400	5400	5400	5380	61
275	20250123	143000	105180160	5400	5400	5400	5400	33
276	20250123	142900	105001960	5400	5400	5400	5400	10
277	20250123	142800	104947960	5390	5400	5400	5390	50
278	20250123	142700	104678060	5400	5400	5400	5370	82
279	20250123	142600	104236550	5400	5380	5400	5380	315
280	20250123	142500	102537790	5370	5390	5390	5370	253
281	20250123	142400	101178720	5390	5390	5390	5390	23
282	20250123	142300	101054750	5390	5390	5400	5370	962
283	20250123	142200	95886520	5400	5400	5400	5400	20
284	20250123	142100	95778520	5400	5400	5400	5400	55
285	20250123	142000	95481520	5390	5400	5400	5390	20
286	20250123	141900	95373620	5380	5400	5400	5380	60
287	20250123	141800	95050020	5400	5390	5400	5390	24
288	20250123	141700	94920560	5390	5400	5400	5390	20
289	20250123	141600	94812660	5400	5400	5400	5400	31
290	20250123	141500	94645260	5400	5400	5400	5400	23
291	20250123	141400	94521060	5400	5400	5400	5400	21
292	20250123	141300	94407660	5400	5400	5400	5400	20
293	20250123	141200	94299660	5400	5400	5400	5400	23
294	20250123	141100	94175460	5400	5400	5400	5400	21
295	20250123	141000	94062060	5400	5390	5400	5370	288
296	20250123	140900	92509260	5370	5390	5390	5370	22
297	20250123	140800	92390700	5390	5390	5390	5390	21
298	20250123	140700	92277510	5390	5390	5390	5390	20
299	20250123	140600	92169710	5390	5390	5390	5390	22
300	20250123	140500	92051130	5390	5390	5390	5390	21
301	20250123	140400	91937940	5390	5380	5390	5380	20
302	20250123	140300	91830240	5380	5380	5380	5380	24
303	20250123	140200	91701120	5380	5380	5380	5380	23
304	20250123	140100	91577380	5380	5380	5380	5380	22
305	20250123	140000	91459020	5380	5380	5380	5380	23
306	20250123	135900	91335280	5380	5380	5380	5380	23
307	20250123	135800	91211540	5380	5380	5380	5350	290
308	20250123	135700	89659380	5380	5380	5380	5380	23
309	20250123	135600	89535640	5380	5380	5380	5380	23
310	20250123	135500	89411900	5380	5380	5380	5380	11
311	20250123	135400	89352720	5380	5380	5380	5380	34
312	20250123	135300	89169800	5380	5350	5380	5350	683
313	20250123	135200	85510510	5360	5360	5360	5360	12
314	20250123	135100	85446190	5360	5360	5360	5360	35
315	20250123	135000	85258590	5360	5360	5360	5360	22
316	20250123	134900	85140670	5360	5360	5360	5360	12
317	20250123	134800	85076350	5360	5360	5360	5360	34
318	20250123	134700	84894110	5360	5360	5360	5360	0
319	20250123	134600	84894110	5360	5360	5360	5360	25
320	20250123	134500	84760110	5360	5370	5370	5360	57
321	20250123	134400	84454470	5360	5360	5360	5360	2
322	20250123	134300	84443750	5370	5370	5370	5370	2
323	20250123	134200	84433010	5370	5370	5370	5370	12
324	20250123	134100	84368570	5360	5360	5360	5360	2
325	20250123	134000	84357850	5370	5370	5370	5370	2
326	20250123	133900	84347110	5370	5370	5370	5370	13
327	20250123	133800	84277300	5370	5370	5370	5370	0
328	20250123	133700	84277300	5370	5370	5370	5370	1
329	20250123	133600	84271930	5370	5370	5370	5370	12
330	20250123	133500	84207490	5380	5380	5380	5380	0
331	20250123	133400	84207490	5380	5380	5380	5380	0
332	20250123	133300	84207490	5380	5380	5380	5380	14
333	20250123	133200	84132170	5380	5380	5380	5380	0
334	20250123	133100	84132170	5380	5380	5380	5380	12
335	20250123	133000	84067610	5360	5360	5360	5360	0
336	20250123	132900	84067610	5360	5360	5360	5360	0
337	20250123	132800	84067610	5360	5360	5360	5360	43
338	20250123	132700	83837130	5380	5370	5380	5370	13
339	20250123	132600	83767250	5380	5370	5380	5370	3
340	20250123	132500	83751130	5380	5380	5380	5380	0
341	20250123	132400	83751130	5380	5380	5380	5380	16
342	20250123	132300	83665050	5380	5380	5380	5380	0
343	20250123	132200	83665050	5380	5380	5380	5380	11
344	20250123	132100	83605870	5370	5370	5370	5370	0
345	20250123	132000	83605870	5370	5370	5370	5370	0
346	20250123	131900	83605870	5370	5370	5370	5370	0
347	20250123	131800	83605870	5370	5380	5380	5370	41
348	20250123	131700	83385690	5380	5380	5380	5380	0
349	20250123	131600	83385690	5380	5380	5380	5380	0
350	20250123	131500	83385690	5380	5380	5380	5380	13
351	20250123	131400	83315750	5380	5380	5380	5380	0
352	20250123	131300	83315750	5380	5380	5380	5380	12
353	20250123	131200	83251190	5370	5370	5370	5370	0
354	20250123	131100	83251190	5370	5370	5370	5370	0
355	20250123	131000	83251190	5370	5380	5380	5370	488
356	20250123	130900	80630500	5370	5360	5370	5360	214
357	20250123	130800	79481730	5370	5370	5370	5370	1
358	20250123	130700	79476360	5370	5370	5370	5370	10
359	20250123	130600	79422660	5370	5370	5370	5370	12
360	20250123	130500	79358220	5370	5370	5370	5370	1
361	20250123	130400	79352850	5370	5370	5370	5370	0
362	20250123	130300	79352850	5370	5370	5370	5370	12
363	20250123	130200	79288410	5370	5370	5370	5370	1
364	20250123	130100	79283040	5370	5370	5370	5370	3
365	20250123	130000	79266930	5360	5360	5360	5360	9
366	20250123	125900	79218690	5360	5360	5360	5360	1
367	20250123	125800	79213330	5360	5370	5370	5360	162
368	20250123	125700	78345000	5370	5370	5370	5370	11
369	20250123	125600	78285930	5370	5370	5370	5370	1
370	20250123	125500	78280560	5370	5370	5370	5370	1
371	20250123	125400	78275190	5370	5370	5370	5370	11
372	20250123	125300	78216120	5370	5370	5370	5370	2
373	20250123	125200	78205380	5370	5370	5370	5370	1
374	20250123	125100	78200010	5370	5370	5370	5370	11
375	20250123	125000	78140940	5370	5370	5370	5370	0
376	20250123	124900	78140940	5370	5370	5370	5370	2
377	20250123	124800	78130200	5370	5370	5370	5370	21
378	20250123	124700	78017430	5370	5370	5370	5370	0
379	20250123	124600	78017430	5370	5370	5370	5370	6
380	20250123	124500	77985210	5370	5360	5370	5360	41
381	20250123	124400	77765250	5350	5350	5350	5350	60
382	20250123	124300	77444250	5360	5360	5360	5360	2
383	20250123	124200	77433530	5350	5360	5360	5350	14
384	20250123	124100	77358510	5360	5360	5360	5360	0
385	20250123	124000	77358510	5360	5360	5360	5360	2
386	20250123	123900	77347790	5360	5360	5360	5360	12
387	20250123	123800	77283470	5360	5360	5360	5360	0
388	20250123	123700	77283470	5360	5360	5360	5360	2
389	20250123	123600	77272750	5360	5360	5360	5360	11
390	20250123	123500	77213790	5360	5360	5360	5360	0
391	20250123	123400	77213790	5360	5360	5360	5360	12
392	20250123	123300	77149470	5350	5350	5350	5350	0
393	20250123	123200	77149470	5350	5350	5350	5350	38
394	20250123	123100	76946170	5360	5360	5360	5360	0
395	20250123	123000	76946170	5360	5360	5360	5360	12
396	20250123	122900	76881850	5360	5360	5360	5360	0
397	20250123	122800	76881850	5360	5350	5360	5350	269
398	20250123	122700	75442690	5360	5380	5380	5360	285
399	20250123	122600	73914840	5380	5380	5380	5380	0
400	20250123	122500	73914840	5380	5380	5380	5370	10
401	20250123	122400	73861050	5370	5370	5370	5370	4
402	20250123	122300	73839570	5380	5380	5380	5380	0
403	20250123	122200	73839570	5380	5380	5380	5380	1
404	20250123	122100	73834190	5380	5380	5380	5380	13
405	20250123	122000	73764250	5380	5380	5380	5380	0
406	20250123	121900	73764250	5380	5380	5380	5380	1
407	20250123	121800	73758870	5380	5380	5380	5380	12
408	20250123	121700	73694310	5380	5380	5380	5380	0
409	20250123	121600	73694310	5380	5380	5380	5380	1
410	20250123	121500	73688930	5380	5380	5380	5380	13
411	20250123	121400	73618990	5390	5390	5390	5390	0
412	20250123	121300	73618990	5390	5390	5390	5390	1
413	20250123	121200	73613600	5390	5390	5390	5390	13
414	20250123	121100	73543530	5390	5390	5390	5390	0
415	20250123	121000	73543530	5390	5390	5390	5390	1
416	20250123	120900	73538140	5390	5370	5390	5350	242
417	20250123	120800	72240240	5370	5370	5370	5370	1
418	20250123	120700	72234870	5370	5370	5370	5370	1
419	20250123	120600	72229500	5370	5370	5370	5360	64
420	20250123	120500	71885840	5370	5370	5370	5370	21
421	20250123	120400	71773070	5390	5390	5390	5390	1
422	20250123	120300	71767680	5390	5390	5390	5390	12
423	20250123	120200	71703000	5390	5390	5390	5390	1
424	20250123	120100	71697610	5390	5390	5390	5390	12
425	20250123	120000	71632930	5390	5390	5390	5390	0
426	20250123	115900	71632930	5390	5390	5390	5390	1
427	20250123	115800	71627540	5370	5390	5390	5370	656
428	20250123	115700	68097040	5390	5390	5390	5390	0
429	20250123	115600	68097040	5390	5390	5390	5380	662
430	20250123	115500	64528900	5390	5390	5390	5390	11
431	20250123	115400	64469610	5390	5390	5390	5390	1
432	20250123	115300	64464220	5390	5390	5390	5390	1
433	20250123	115200	64458830	5390	5390	5390	5390	13
434	20250123	115100	64388760	5390	5390	5390	5390	0
435	20250123	115000	64388760	5390	5390	5390	5390	1
436	20250123	114900	64383370	5390	5390	5390	5390	12
437	20250123	114800	64318690	5390	5390	5390	5390	0
438	20250123	114700	64318690	5390	5370	5390	5370	90
439	20250123	114600	63834950	5380	5370	5380	5370	59
440	20250123	114500	63517980	5370	5370	5370	5370	0
441	20250123	114400	63517980	5370	5380	5380	5370	13
442	20250123	114300	63448080	5380	5380	5380	5380	3
443	20250123	114200	63431940	5360	5360	5360	5360	202
444	20250123	114100	62349220	5390	5370	5390	5370	210
445	20250123	114000	61221130	5370	5370	5370	5370	12
446	20250123	113900	61156690	5360	5360	5360	5360	2
447	20250123	113800	61145970	5370	5370	5370	5370	0
448	20250123	113700	61145970	5370	5370	5370	5370	12
449	20250123	113600	61081530	5360	5360	5360	5360	2
450	20250123	113500	61070810	5370	5370	5370	5370	0
451	20250123	113400	61070810	5370	5360	5370	5360	51
452	20250123	113300	60797330	5360	5360	5360	5360	2
453	20250123	113200	60786610	5370	5370	5370	5370	1
454	20250123	113100	60781240	5370	5370	5370	5360	66
455	20250123	113000	60427340	5370	5370	5370	5370	0
456	20250123	112900	60427340	5370	5370	5370	5370	1
457	20250123	112800	60421970	5360	5370	5370	5360	13
458	20250123	112700	60352180	5370	5370	5370	5370	0
459	20250123	112600	60352180	5370	5370	5370	5370	1
460	20250123	112500	60346810	5360	5370	5370	5360	13
461	20250123	112400	60277020	5370	5370	5370	5370	1
462	20250123	112300	60271650	5370	5370	5370	5370	1
463	20250123	112200	60266280	5370	5370	5370	5370	10
464	20250123	112100	60212580	5360	5360	5360	5360	0
465	20250123	112000	60212580	5360	5370	5370	5360	4
466	20250123	111900	60191130	5370	5370	5370	5370	12
467	20250123	111800	60126690	5370	5370	5370	5370	1
468	20250123	111700	60121320	5370	5370	5370	5370	1
469	20250123	111600	60115950	5370	5370	5370	5370	12
470	20250123	111500	60051510	5370	5370	5370	5370	1
471	20250123	111400	60046140	5370	5370	5370	5370	1
472	20250123	111300	60040770	5370	5360	5370	5360	41
473	20250123	111200	59820800	5360	5360	5360	5360	564
474	20250123	111100	56797760	5360	5360	5360	5360	1
475	20250123	111000	56792400	5350	5360	5360	5350	57
476	20250123	110900	56487330	5360	5360	5360	5360	1
477	20250123	110800	56481970	5360	5360	5360	5360	1
478	20250123	110700	56476610	5360	5360	5360	5360	27
479	20250123	110600	56331890	5360	5370	5370	5360	32
480	20250123	110500	56160360	5370	5360	5370	5360	38
481	20250123	110400	55956650	5370	5360	5370	5360	28
482	20250123	110300	55806480	5370	5370	5370	5370	1
483	20250123	110200	55801110	5370	5370	5370	5370	1
484	20250123	110100	55795740	5370	5380	5380	5370	947
485	20250123	110000	50710230	5380	5380	5380	5380	0
486	20250123	105900	50710230	5380	5380	5380	5380	2
487	20250123	105800	50699470	5380	5380	5380	5380	61
488	20250123	105700	50371290	5370	5380	5390	5370	598
489	20250123	105600	47158240	5390	5390	5390	5390	2
490	20250123	105500	47147460	5390	5390	5390	5390	10
491	20250123	105400	47093560	5390	5390	5390	5390	0
492	20250123	105300	47093560	5390	5390	5390	5390	4
493	20250123	105200	47072000	5390	5390	5390	5390	9
494	20250123	105100	47023490	5380	5380	5380	5380	1
495	20250123	105000	47018110	5390	5400	5400	5390	674
496	20250123	104900	43385230	5400	5400	5400	5400	11
497	20250123	104800	43325830	5400	5400	5400	5400	0
498	20250123	104700	43325830	5400	5410	5410	5400	52
499	20250123	104600	43045010	5410	5410	5410	5410	11
500	20250123	104500	42985500	5410	5410	5410	5410	0
501	20250123	104400	42985500	5410	5410	5410	5410	13
502	20250123	104300	42915170	5380	5380	5380	5380	0
503	20250123	104200	42915170	5380	5410	5410	5380	559
504	20250123	104100	39900220	5390	5400	5400	5390	2888
505	20250123	104000	24309700	5400	5400	5400	5400	381
506	20250123	103900	22252300	5400	5400	5400	5400	23
507	20250123	103800	22128100	5400	5400	5400	5400	1
508	20250123	103700	22122700	5400	5400	5400	5400	13
509	20250123	103600	22052500	5400	5400	5400	5400	0
510	20250123	103500	22052500	5400	5400	5400	5400	3
511	20250123	103400	22036300	5400	5390	5400	5390	1212
512	20250123	103300	15503530	5390	5390	5390	5390	0
513	20250123	103200	15503530	5390	5390	5390	5390	12
514	20250123	103100	15438850	5370	5370	5370	5370	0
515	20250123	103000	15438850	5370	5370	5370	5370	268
516	20250123	102900	13999690	5390	5390	5390	5390	13
517	20250123	102800	13929620	5380	5380	5380	5380	10
518	20250123	102700	13875820	5370	5370	5370	5370	12
519	20250123	102600	13811380	5380	5380	5380	5380	3
520	20250123	102500	13795240	5380	5380	5380	5380	10
521	20250123	102400	13741440	5380	5380	5380	5380	0
522	20250123	102300	13741440	5380	5380	5380	5380	3
523	20250123	102200	13725300	5380	5380	5380	5380	244
524	20250123	102100	12412580	5380	5380	5380	5380	0
525	20250123	102000	12412580	5380	5380	5380	5380	3
526	20250123	101900	12396440	5380	5380	5380	5380	10
527	20250123	101800	12342640	5380	5380	5380	5380	1
528	20250123	101700	12337260	5360	5370	5370	5360	307
529	20250123	101600	10689040	5370	5370	5370	5370	11
530	20250123	101500	10629970	5370	5370	5370	5370	0
531	20250123	101400	10629970	5370	5380	5380	5370	13
532	20250123	101300	10560040	5370	5370	5370	5370	241
533	20250123	101200	9265870	5360	5380	5380	5360	70
534	20250123	101100	8889440	5360	5380	5380	5360	11
535	20250123	101000	8830320	5370	5370	5370	5370	1
536	20250123	100900	8824950	5370	5370	5370	5370	1
537	20250123	100800	8819580	5370	5370	5370	5370	3
538	20250123	100700	8803470	5360	5380	5380	5360	11
539	20250123	100600	8744310	5380	5380	5380	5380	1
540	20250123	100500	8738930	5380	5380	5380	5380	2
541	20250123	100400	8728170	5380	5380	5380	5380	10
542	20250123	100300	8674370	5380	5380	5380	5380	0
543	20250123	100200	8674370	5380	5370	5380	5370	20
544	20250123	100100	8566900	5340	5340	5340	5340	4
545	20250123	100000	8545540	5350	5350	5350	5350	450
546	20250123	095900	6138040	5380	5380	5380	5380	0
547	20250123	095800	6138040	5380	5370	5380	5370	100
548	20250123	095700	5600150	5380	5350	5380	5350	532
549	20250123	095600	2749360	5350	5350	5350	5350	30
550	20250123	095500	2588860	5350	5350	5350	5350	0
551	20250123	095400	2588860	5350	5350	5350	5350	0
552	20250123	095300	2588860	5350	5350	5350	5350	2
553	20250123	095200	2578160	5370	5370	5370	5370	10
554	20250123	095100	2524460	5350	5350	5350	5350	0
555	20250123	095000	2524460	5350	5350	5350	5350	0
556	20250123	094900	2524460	5350	5350	5350	5350	0
557	20250123	094800	2524460	5350	5350	5350	5350	0
558	20250123	094700	2524460	5350	5350	5350	5350	0
559	20250123	094600	2524460	5350	5350	5350	5350	56
560	20250123	094500	2224860	5380	5380	5380	5380	0
561	20250123	094400	2224860	5380	5380	5380	5380	0
562	20250123	094300	2224860	5380	5380	5380	5380	0
563	20250123	094200	2224860	5380	5380	5380	5380	0
564	20250123	094100	2224860	5380	5380	5380	5380	3
565	20250123	094000	2208720	5380	5380	5380	5380	0
566	20250123	093900	2208720	5380	5370	5380	5370	10
567	20250123	093800	2154930	5380	5380	5380	5380	0
568	20250123	093700	2154930	5380	5380	5380	5380	0
569	20250123	093600	2154930	5380	5380	5380	5380	0
570	20250123	093500	2154930	5380	5380	5380	5380	0
571	20250123	093400	2154930	5380	5380	5380	5380	0
572	20250123	093300	2154930	5380	5380	5380	5380	0
573	20250123	093200	2154930	5380	5350	5380	5350	3
574	20250123	093100	2138850	5380	5380	5380	5380	0
575	20250123	093000	2138850	5380	5350	5380	5350	13
576	20250123	092900	2069250	5380	5370	5380	5370	30
577	20250123	092800	1907860	5380	5380	5380	5380	0
578	20250123	092700	1907860	5380	5380	5380	5380	0
579	20250123	092600	1907860	5380	5380	5380	5380	0
580	20250123	092500	1907860	5380	5380	5380	5380	0
581	20250123	092400	1907860	5380	5380	5380	5380	0
582	20250123	092300	1907860	5380	5380	5380	5380	0
583	20250123	092200	1907860	5380	5380	5380	5380	0
584	20250123	092100	1907860	5380	5380	5380	5380	0
585	20250123	092000	1907860	5380	5380	5380	5380	0
586	20250123	091900	1907860	5380	5380	5380	5380	0
587	20250123	091800	1907860	5380	5380	5380	5380	0
588	20250123	091700	1907860	5380	5380	5380	5380	0
589	20250123	091600	1907860	5380	5380	5380	5380	0
590	20250123	091500	1907860	5380	5380	5380	5380	8
591	20250123	091400	1864820	5380	5380	5380	5380	0
592	20250123	091300	1864820	5380	5360	5380	5360	124
593	20250123	091200	1198910	5380	5380	5380	5380	0
594	20250123	091100	1198910	5380	5380	5380	5380	0
595	20250123	091000	1198910	5380	5380	5380	5380	0
596	20250123	090900	1198910	5380	5380	5380	5380	0
597	20250123	090800	1198910	5380	5380	5380	5380	0
598	20250123	090700	1198910	5380	5380	5380	5380	5
599	20250123	090600	1172010	5380	5380	5380	5380	49
600	20250123	090500	908390	5390	5350	5390	5350	41
601	20250123	090400	687920	5370	5370	5370	5370	0
602	20250123	090300	687920	5370	5370	5370	5370	2
603	20250123	090200	677180	5370	5370	5370	5370	3
604	20250123	090100	661070	5400	5400	5400	5400	0
605	20250123	090000	661070	5400	5330	5400	5330	124