KissMeData/005010/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184400	429434405	4090	4090	4090	4090	751
3	20250113	184300	429434405	4090	4090	4090	4090	0
4	20250113	184200	429434405	4090	4090	4090	4090	0
5	20250113	184100	429434405	4090	4090	4090	4090	0
6	20250113	184000	429434405	4090	4090	4090	4090	0
7	20250113	183900	429434405	4090	4090	4090	4090	0
8	20250113	183800	429434405	4090	4090	4090	4090	0
9	20250113	183700	429434405	4090	4090	4090	4090	0
10	20250113	183600	429434405	4090	4090	4090	4090	0
11	20250113	183500	429434405	4090	4090	4090	4090	0
12	20250113	183400	429434405	4090	4090	4090	4090	0
13	20250113	183300	429434405	4090	4090	4090	4090	0
14	20250113	183200	429434405	4090	4090	4090	4090	0
15	20250113	183100	429434405	4090	4090	4090	4090	0
16	20250113	183000	429434405	4090	4090	4090	4090	0
17	20250113	182900	429434405	4090	4090	4090	4090	0
18	20250113	182800	429434405	4090	4090	4090	4090	0
19	20250113	182700	429434405	4090	4090	4090	4090	0
20	20250113	182600	429434405	4090	4090	4090	4090	0
21	20250113	182500	429434405	4090	4090	4090	4090	0
22	20250113	182400	429434405	4090	4090	4090	4090	0
23	20250113	182300	429434405	4090	4090	4090	4090	0
24	20250113	182200	429434405	4090	4090	4090	4090	0
25	20250113	182100	429434405	4090	4090	4090	4090	0
26	20250113	182000	429434405	4090	4090	4090	4090	0
27	20250113	181900	429434405	4090	4090	4090	4090	0
28	20250113	181800	429434405	4090	4090	4090	4090	0
29	20250113	181700	429434405	4090	4090	4090	4090	0
30	20250113	181600	429434405	4090	4090	4090	4090	0
31	20250113	181500	429434405	4090	4090	4090	4090	0
32	20250113	181400	429434405	4090	4090	4090	4090	751
33	20250113	181300	429434405	4090	4090	4090	4090	0
34	20250113	181200	429434405	4090	4090	4090	4090	0
35	20250113	181100	429434405	4090	4090	4090	4090	0
36	20250113	181000	429434405	4090	4090	4090	4090	0
37	20250113	180900	429434405	4090	4090	4090	4090	0
38	20250113	180800	429434405	4090	4090	4090	4090	0
39	20250113	180700	429434405	4090	4090	4090	4090	0
40	20250113	180600	429434405	4090	4090	4090	4090	0
41	20250113	180500	429434405	4090	4090	4090	4090	0
42	20250113	180400	429434405	4090	4090	4090	4090	0
43	20250113	180300	429434405	4090	4090	4090	4090	0
44	20250113	180200	429434405	4090	4090	4090	4090	0
45	20250113	180100	429434405	4090	4090	4090	4090	0
46	20250113	180000	429434405	4090	4090	4090	4090	0
47	20250113	175900	429434405	4090	4090	4090	4090	0
48	20250113	175800	429434405	4090	4090	4090	4090	0
49	20250113	175700	429434405	4090	4090	4090	4090	0
50	20250113	175600	429434405	4090	4090	4090	4090	0
51	20250113	175500	429434405	4090	4090	4090	4090	0
52	20250113	175400	429434405	4090	4090	4090	4090	0
53	20250113	175300	429434405	4090	4090	4090	4090	0
54	20250113	175200	429434405	4090	4090	4090	4090	0
55	20250113	175100	429434405	4090	4090	4090	4090	0
56	20250113	175000	429434405	4090	4090	4090	4090	0
57	20250113	174900	429434405	4090	4090	4090	4090	0
58	20250113	174800	429434405	4090	4090	4090	4090	0
59	20250113	174700	429434405	4090	4090	4090	4090	0
60	20250113	174600	429434405	4090	4090	4090	4090	0
61	20250113	174500	429434405	4090	4090	4090	4090	0
62	20250113	174400	429434405	4090	4090	4090	4090	751
63	20250113	174300	429434405	4090	4090	4090	4090	0
64	20250113	174200	429434405	4090	4090	4090	4090	0
65	20250113	174100	429434405	4090	4090	4090	4090	0
66	20250113	174000	429434405	4090	4090	4090	4090	0
67	20250113	173900	429434405	4090	4090	4090	4090	0
68	20250113	173800	429434405	4090	4090	4090	4090	0
69	20250113	173700	429434405	4090	4090	4090	4090	0
70	20250113	173600	429434405	4090	4090	4090	4090	0
71	20250113	173500	429434405	4090	4090	4090	4090	0
72	20250113	173400	429434405	4090	4090	4090	4090	0
73	20250113	173300	429434405	4090	4090	4090	4090	0
74	20250113	173200	429434405	4090	4090	4090	4090	0
75	20250113	173100	429434405	4090	4090	4090	4090	0
76	20250113	173000	429434405	4090	4090	4090	4090	0
77	20250113	172900	429434405	4090	4090	4090	4090	0
78	20250113	172800	429434405	4090	4090	4090	4090	0
79	20250113	172700	429434405	4090	4090	4090	4090	0
80	20250113	172600	429434405	4090	4090	4090	4090	0
81	20250113	172500	429434405	4090	4090	4090	4090	0
82	20250113	172400	429434405	4090	4090	4090	4090	0
83	20250113	172300	429434405	4090	4090	4090	4090	0
84	20250113	172200	429434405	4090	4090	4090	4090	0
85	20250113	172100	429434405	4090	4090	4090	4090	0
86	20250113	172000	429434405	4090	4090	4090	4090	0
87	20250113	171900	429434405	4090	4090	4090	4090	0
88	20250113	171800	429434405	4090	4090	4090	4090	0
89	20250113	171700	429434405	4090	4090	4090	4090	0
90	20250113	171600	429434405	4090	4090	4090	4090	0
91	20250113	171500	429434405	4090	4090	4090	4090	0
92	20250113	171400	429434405	4090	4090	4090	4090	751
93	20250113	171300	429434405	4090	4090	4090	4090	0
94	20250113	171200	429434405	4090	4090	4090	4090	0
95	20250113	171100	429434405	4090	4090	4090	4090	0
96	20250113	171000	429434405	4090	4090	4090	4090	0
97	20250113	170900	429434405	4090	4090	4090	4090	0
98	20250113	170800	429434405	4090	4090	4090	4090	0
99	20250113	170700	429434405	4090	4090	4090	4090	0
100	20250113	170600	429434405	4090	4090	4090	4090	0
101	20250113	170500	429434405	4090	4090	4090	4090	0
102	20250113	170400	429434405	4090	4090	4090	4090	0
103	20250113	170300	429434405	4090	4090	4090	4090	0
104	20250113	170200	429434405	4090	4090	4090	4090	0
105	20250113	170100	429434405	4090	4090	4090	4090	0
106	20250113	170000	429434405	4090	4090	4090	4090	0
107	20250113	165900	429434405	4090	4090	4090	4090	0
108	20250113	165800	429434405	4090	4090	4090	4090	0
109	20250113	165700	429434405	4090	4090	4090	4090	0
110	20250113	165600	429434405	4090	4090	4090	4090	0
111	20250113	165500	429434405	4090	4090	4090	4090	0
112	20250113	165400	429434405	4090	4090	4090	4090	0
113	20250113	165300	429434405	4090	4090	4090	4090	0
114	20250113	165200	429434405	4090	4090	4090	4090	0
115	20250113	165100	429434405	4090	4090	4090	4090	0
116	20250113	165000	429434405	4090	4090	4090	4090	0
117	20250113	164900	429434405	4090	4090	4090	4090	0
118	20250113	164800	429434405	4090	4090	4090	4090	0
119	20250113	164700	429434405	4090	4090	4090	4090	0
120	20250113	164600	429434405	4090	4090	4090	4090	0
121	20250113	164500	429434405	4090	4090	4090	4090	0
122	20250113	164400	429434405	4090	4090	4090	4090	751
123	20250113	164300	429434405	4090	4090	4090	4090	0
124	20250113	164200	429434405	4090	4090	4090	4090	0
125	20250113	164100	429434405	4090	4090	4090	4090	0
126	20250113	164000	429434405	4090	4090	4090	4090	0
127	20250113	163900	429434405	4090	4090	4090	4090	0
128	20250113	163800	429434405	4090	4090	4090	4090	0
129	20250113	163700	429434405	4090	4090	4090	4090	0
130	20250113	163600	429434405	4090	4090	4090	4090	0
131	20250113	163500	429434405	4090	4090	4090	4090	0
132	20250113	163400	429434405	4090	4090	4090	4090	0
133	20250113	163300	429434405	4090	4090	4090	4090	0
134	20250113	163200	429434405	4090	4090	4090	4090	0
135	20250113	163100	429434405	4090	4090	4090	4090	0
136	20250113	163000	429434405	4090	4090	4090	4090	0
137	20250113	162900	429434405	4090	4090	4090	4090	0
138	20250113	162800	429434405	4090	4090	4090	4090	0
139	20250113	162700	429434405	4090	4090	4090	4090	0
140	20250113	162600	429434405	4090	4090	4090	4090	0
141	20250113	162500	429434405	4090	4090	4090	4090	0
142	20250113	162400	429434405	4090	4090	4090	4090	0
143	20250113	162300	429434405	4090	4090	4090	4090	0
144	20250113	162200	429434405	4090	4090	4090	4090	0
145	20250113	162100	429434405	4090	4090	4090	4090	0
146	20250113	162000	429434405	4090	4090	4090	4090	0
147	20250113	161900	429434405	4090	4090	4090	4090	0
148	20250113	161800	429434405	4090	4090	4090	4090	0
149	20250113	161700	429434405	4090	4090	4090	4090	0
150	20250113	161600	429434405	4090	4090	4090	4090	0
151	20250113	161500	429434405	4090	4090	4090	4090	0
152	20250113	161400	429434405	4090	4090	4090	4090	751
153	20250113	161300	429434405	4090	4090	4090	4090	0
154	20250113	161200	429434405	4090	4090	4090	4090	0
155	20250113	161100	429434405	4090	4090	4090	4090	0
156	20250113	161000	429434405	4090	4090	4090	4090	0
157	20250113	160900	429434405	4090	4090	4090	4090	0
158	20250113	160800	429434405	4090	4090	4090	4090	0
159	20250113	160700	429434405	4090	4090	4090	4090	0
160	20250113	160600	429434405	4090	4090	4090	4090	0
161	20250113	160500	429434405	4090	4090	4090	4090	0
162	20250113	160400	429434405	4090	4090	4090	4090	0
163	20250113	160300	429434405	4090	4090	4090	4090	0
164	20250113	160200	429434405	4090	4090	4090	4090	0
165	20250113	160100	429434405	4090	4090	4090	4090	0
166	20250113	160000	429434405	4090	4090	4090	4090	0
167	20250113	155900	429434405	4090	4090	4090	4090	0
168	20250113	155800	429434405	4090	4090	4090	4090	0
169	20250113	155700	429434405	4090	4090	4090	4090	0
170	20250113	155600	429434405	4090	4090	4090	4090	0
171	20250113	155500	429434405	4090	4090	4090	4090	0
172	20250113	155400	429434405	4090	4090	4090	4090	0
173	20250113	155300	429434405	4090	4090	4090	4090	0
174	20250113	155200	429434405	4090	4090	4090	4090	0
175	20250113	155100	429434405	4090	4090	4090	4090	0
176	20250113	155000	429434405	4090	4090	4090	4090	0
177	20250113	154900	429434405	4090	4090	4090	4090	0
178	20250113	154800	429434405	4090	4090	4090	4090	0
179	20250113	154700	429434405	4090	4090	4090	4090	0
180	20250113	154600	429434405	4090	4090	4090	4090	0
181	20250113	154500	429434405	4090	4090	4090	4090	0
182	20250113	154400	429434405	4090	4090	4090	4090	751
183	20250113	154300	429434405	4090	4090	4090	4090	0
184	20250113	154200	429434405	4090	4090	4090	4090	0
185	20250113	154100	429434405	4090	4090	4090	4090	0
186	20250113	154000	429434405	4090	4090	4090	4090	0
187	20250113	153900	429434405	4090	4090	4090	4090	0
188	20250113	153800	429434405	4090	4090	4090	4090	0
189	20250113	153700	429434405	4090	4090	4090	4090	0
190	20250113	153600	429434405	4090	4090	4090	4090	0
191	20250113	153500	429434405	4090	4090	4090	4090	0
192	20250113	153400	429434405	4090	4090	4090	4090	0
193	20250113	153300	429434405	4090	4090	4090	4090	0
194	20250113	153200	429434405	4090	4090	4090	4090	0
195	20250113	153100	429434405	4090	4090	4090	4090	0
196	20250113	153000	429434405	4090	4090	4090	4090	751
197	20250113	152900	426362815	4085	4085	4085	4085	0
198	20250113	152800	426362815	4085	4085	4085	4085	0
199	20250113	152700	426362815	4085	4085	4085	4085	0
200	20250113	152600	426362815	4085	4085	4085	4085	0
201	20250113	152500	426362815	4085	4085	4085	4085	0
202	20250113	152400	426362815	4085	4085	4085	4085	0
203	20250113	152300	426362815	4085	4085	4085	4085	0
204	20250113	152200	426362815	4085	4085	4085	4085	0
205	20250113	152100	426362815	4085	4085	4085	4085	0
206	20250113	152000	426362815	4085	4085	4085	4085	0
207	20250113	151900	426362815	4085	4090	4095	4085	1086
208	20250113	151800	421921195	4090	4090	4090	4090	10
209	20250113	151700	421880295	4090	4090	4090	4090	4
210	20250113	151600	421863935	4085	4080	4085	4080	9
211	20250113	151500	421827210	4080	4080	4080	4075	251
212	20250113	151400	420804125	4075	4075	4075	4075	0
213	20250113	151300	420804125	4075	4080	4080	4075	505
214	20250113	151200	418745040	4085	4090	4090	4080	335
215	20250113	151100	417378165	4100	4100	4100	4100	0
216	20250113	151000	417378165	4100	4100	4100	4100	0
217	20250113	150900	417378165	4100	4100	4100	4100	0
218	20250113	150800	417378165	4100	4100	4100	4100	0
219	20250113	150700	417378165	4100	4100	4100	4100	1
220	20250113	150600	417374065	4080	4085	4085	4080	200
221	20250113	150500	416558045	4085	4100	4100	4085	245
222	20250113	150400	415553575	4100	4100	4100	4100	2
223	20250113	150300	415545375	4080	4090	4090	4080	1300
224	20250113	150200	410236500	4095	4100	4100	4095	24
225	20250113	150100	410138155	4095	4095	4095	4095	6
226	20250113	150000	410113585	4095	4095	4095	4095	4
227	20250113	145900	410097205	4095	4095	4095	4095	4
228	20250113	145800	410080825	4095	4095	4095	4095	4
229	20250113	145700	410064445	4095	4095	4095	4095	4
230	20250113	145600	410048065	4095	4095	4095	4095	2
231	20250113	145500	410039875	4090	4090	4090	4090	200
232	20250113	145400	409221875	4090	4090	4090	4090	11
233	20250113	145300	409176885	4095	4100	4100	4095	127
234	20250113	145200	408656810	4100	4100	4100	4100	5
235	20250113	145100	408636310	4110	4110	4110	4110	32
236	20250113	145000	408504790	4090	4095	4095	4090	285
237	20250113	144900	407338900	4095	4095	4095	4095	56
238	20250113	144800	407109580	4095	4095	4095	4095	0
239	20250113	144700	407109580	4095	4095	4095	4095	105
240	20250113	144600	406679605	4095	4095	4095	4095	0
241	20250113	144500	406679605	4095	4095	4095	4095	0
242	20250113	144400	406679605	4095	4095	4095	4095	0
243	20250113	144300	406679605	4095	4095	4095	4095	0
244	20250113	144200	406679605	4095	4095	4095	4095	74
245	20250113	144100	406376575	4095	4095	4095	4095	0
246	20250113	144000	406376575	4095	4095	4095	4095	0
247	20250113	143900	406376575	4095	4095	4095	4095	28
248	20250113	143800	406261915	4110	4110	4110	4110	2
249	20250113	143700	406253695	4110	4110	4110	4110	0
250	20250113	143600	406253695	4110	4110	4110	4110	0
251	20250113	143500	406253695	4110	4110	4110	4110	0
252	20250113	143400	406253695	4110	4110	4110	4110	0
253	20250113	143300	406253695	4110	4110	4110	4110	242
254	20250113	143200	405259075	4110	4110	4110	4110	0
255	20250113	143100	405259075	4110	4110	4110	4110	0
256	20250113	143000	405259075	4110	4110	4110	4110	0
257	20250113	142900	405259075	4110	4110	4110	4110	0
258	20250113	142800	405259075	4110	4085	4110	4085	62
259	20250113	142700	405004555	4100	4100	4100	4100	33
260	20250113	142600	404869255	4100	4100	4100	4100	0
261	20250113	142500	404869255	4100	4100	4100	4100	25
262	20250113	142400	404766755	4100	4095	4100	4080	1236
263	20250113	142300	399707210	4100	4100	4100	4100	100
264	20250113	142200	399297210	4100	4100	4100	4100	0
265	20250113	142100	399297210	4100	4105	4110	4100	144
266	20250113	142000	398705555	4105	4105	4105	4105	0
267	20250113	141900	398705555	4105	4105	4105	4105	1
268	20250113	141800	398701450	4105	4105	4105	4105	63
269	20250113	141700	398442835	4105	4105	4105	4105	12
270	20250113	141600	398393575	4105	4105	4105	4105	2
271	20250113	141500	398385365	4100	4100	4100	4100	0
272	20250113	141400	398385365	4100	4100	4100	4100	0
273	20250113	141300	398385365	4100	4100	4100	4100	141
274	20250113	141200	397807265	4095	4095	4095	4095	2
275	20250113	141100	397799075	4095	4100	4100	4095	4
276	20250113	141000	397782685	4100	4100	4100	4100	2
277	20250113	140900	397774485	4090	4090	4090	4090	2
278	20250113	140800	397766305	4100	4100	4100	4100	100
279	20250113	140700	397356305	4100	4105	4105	4100	7
280	20250113	140600	397327585	4105	4105	4105	4105	2
281	20250113	140500	397319375	4105	4100	4105	4100	2010
282	20250113	140400	389069670	4100	4100	4100	4100	1
283	20250113	140300	389065570	4090	4090	4090	4090	1
284	20250113	140200	389061480	4090	4090	4090	4090	0
285	20250113	140100	389061480	4090	4090	4090	4090	2
286	20250113	140000	389053300	4100	4095	4100	4095	7
287	20250113	135900	389024605	4075	4075	4075	4075	0
288	20250113	135800	389024605	4075	4075	4075	4075	1
289	20250113	135700	389020530	4100	4100	4100	4070	10431
290	20250113	135600	346411670	4100	4100	4100	4100	11
291	20250113	135500	346366570	4100	4100	4100	4100	2
292	20250113	135400	346358370	4100	4100	4100	4100	2
293	20250113	135300	346350170	4095	4100	4100	4095	4
294	20250113	135200	346333780	4100	4100	4100	4100	2
295	20250113	135100	346325580	4095	4095	4095	4095	196
296	20250113	135000	345522960	4095	4095	4095	4095	2
297	20250113	134900	345514770	4095	4095	4095	4095	0
298	20250113	134800	345514770	4095	4100	4100	4095	4
299	20250113	134700	345498380	4100	4100	4100	4100	2
300	20250113	134600	345490180	4100	4100	4100	4100	2
301	20250113	134500	345481980	4100	4100	4100	4100	0
302	20250113	134400	345481980	4100	4100	4100	4100	2
303	20250113	134300	345473780	4100	4100	4100	4100	0
304	20250113	134200	345473780	4100	4100	4100	4100	0
305	20250113	134100	345473780	4100	4100	4100	4100	2
306	20250113	134000	345465580	4100	4100	4100	4100	1000
307	20250113	133900	341365580	4100	4100	4100	4100	2
308	20250113	133800	341357380	4100	4100	4100	4100	2
309	20250113	133700	341349180	4100	4100	4100	4100	2
310	20250113	133600	341340980	4100	4100	4100	4100	2
311	20250113	133500	341332780	4100	4100	4100	4100	2
312	20250113	133400	341324580	4100	4100	4100	4100	72
313	20250113	133300	341029380	4100	4100	4100	4100	37
314	20250113	133200	340877680	4080	4080	4080	4080	0
315	20250113	133100	340877680	4080	4095	4095	4080	4646
316	20250113	133000	321899980	4095	4100	4100	4095	351
317	20250113	132900	320462135	4100	4100	4100	4100	0
318	20250113	132800	320462135	4100	4100	4100	4100	1374
319	20250113	132700	314828735	4100	4100	4100	4100	0
320	20250113	132600	314828735	4100	4100	4100	4100	0
321	20250113	132500	314828735	4100	4100	4100	4100	847
322	20250113	132400	311356035	4100	4100	4100	4100	201
323	20250113	132300	310531935	4100	4100	4100	4100	1186
324	20250113	132200	305669335	4100	4095	4100	4095	140
325	20250113	132100	305095785	4095	4100	4100	4095	34
326	20250113	132000	304956435	4100	4100	4100	4100	0
327	20250113	131900	304956435	4100	4100	4100	4100	1
328	20250113	131800	304952335	4095	4095	4095	4095	0
329	20250113	131700	304952335	4095	4095	4095	4095	0
330	20250113	131600	304952335	4095	4095	4095	4095	100
331	20250113	131500	304542835	4100	4100	4100	4100	0
332	20250113	131400	304542835	4100	4100	4100	4100	0
333	20250113	131300	304542835	4100	4100	4100	4100	0
334	20250113	131200	304542835	4100	4095	4100	4095	171
335	20250113	131100	303841740	4100	4100	4100	4100	21
336	20250113	131000	303755640	4100	4100	4100	4100	0
337	20250113	130900	303755640	4100	4100	4100	4095	216
338	20250113	130800	302870100	4105	4100	4105	4100	7
339	20250113	130700	302841395	4105	4105	4105	4105	245
340	20250113	130600	301835670	4100	4100	4100	4095	252
341	20250113	130500	300803695	4100	4100	4100	4100	401
342	20250113	130400	299159595	4095	4095	4095	4095	250
343	20250113	130300	298135845	4100	4100	4100	4100	1
344	20250113	130200	298131745	4100	4100	4100	4100	5
345	20250113	130100	298111245	4100	4100	4100	4100	0
346	20250113	130000	298111245	4100	4100	4100	4100	1
347	20250113	125900	298107145	4100	4100	4100	4100	41
348	20250113	125800	297939045	4095	4095	4095	4095	0
349	20250113	125700	297939045	4095	4095	4095	4095	1
350	20250113	125600	297934950	4100	4100	4100	4100	1
351	20250113	125500	297930850	4100	4100	4100	4100	0
352	20250113	125400	297930850	4100	4100	4100	4100	10
353	20250113	125300	297889850	4100	4100	4100	4100	1
354	20250113	125200	297885750	4095	4095	4095	4095	2250
355	20250113	125100	288672000	4100	4095	4100	4095	567
356	20250113	125000	286349855	4095	4095	4095	4095	300
357	20250113	124900	285121355	4100	4100	4100	4100	1
358	20250113	124800	285117255	4100	4100	4100	4100	39
359	20250113	124700	284957355	4095	4095	4095	4095	0
360	20250113	124600	284957355	4095	4095	4095	4095	1
361	20250113	124500	284953260	4100	4100	4100	4100	0
362	20250113	124400	284953260	4100	4100	4100	4100	0
363	20250113	124300	284953260	4100	4100	4100	4100	0
364	20250113	124200	284953260	4100	4100	4100	4100	13
365	20250113	124100	284899960	4100	4100	4100	4100	1
366	20250113	124000	284895860	4100	4100	4100	4100	261
367	20250113	123900	283825760	4095	4095	4095	4095	20
368	20250113	123800	283743860	4095	4095	4095	4095	3356
369	20250113	123700	270001040	4095	4095	4095	4095	352
370	20250113	123600	268559600	4095	4095	4095	4095	0
371	20250113	123500	268559600	4095	4095	4095	4095	0
372	20250113	123400	268559600	4095	4095	4095	4095	100
373	20250113	123300	268150100	4095	4095	4095	4095	1
374	20250113	123200	268146005	4095	4095	4100	4095	195
375	20250113	123100	267347475	4095	4095	4095	4095	6
376	20250113	123000	267322905	4090	4095	4095	4090	303
377	20250113	122900	266082125	4095	4095	4095	4095	0
378	20250113	122800	266082125	4095	4095	4095	4095	0
379	20250113	122700	266082125	4095	4095	4095	4095	203
380	20250113	122600	265250840	4095	4095	4095	4095	0
381	20250113	122500	265250840	4095	4095	4095	4095	5
382	20250113	122400	265230365	4090	4090	4090	4090	0
383	20250113	122300	265230365	4090	4090	4090	4090	2
384	20250113	122200	265222185	4090	4090	4090	4090	300
385	20250113	122100	263995185	4090	4095	4095	4090	937
386	20250113	122000	260162830	4095	4095	4095	4095	0
387	20250113	121900	260162830	4095	4095	4095	4095	0
388	20250113	121800	260162830	4095	4095	4095	4095	6
389	20250113	121700	260138260	4095	4095	4095	4095	50
390	20250113	121600	259933510	4095	4095	4095	4095	0
391	20250113	121500	259933510	4095	4095	4095	4095	2
392	20250113	121400	259925320	4095	4095	4095	4095	6
393	20250113	121300	259900750	4090	4090	4090	4090	300
394	20250113	121200	258673750	4090	4090	4090	4090	0
395	20250113	121100	258673750	4090	4095	4095	4090	63
396	20250113	121000	258415865	4100	4100	4100	4100	5
397	20250113	120900	258395365	4105	4105	4105	4105	0
398	20250113	120800	258395365	4105	4100	4105	4100	712
399	20250113	120700	255475470	4100	4100	4100	4100	6
400	20250113	120600	255450870	4100	4100	4100	4100	0
401	20250113	120500	255450870	4100	4090	4100	4090	2
402	20250113	120400	255442680	4095	4095	4095	4095	0
403	20250113	120300	255442680	4095	4095	4095	4095	0
404	20250113	120200	255442680	4095	4095	4095	4095	131
405	20250113	120100	254906235	4100	4100	4100	4100	0
406	20250113	120000	254906235	4100	4100	4100	4100	0
407	20250113	115900	254906235	4100	4100	4100	4100	0
408	20250113	115800	254906235	4100	4100	4100	4100	0
409	20250113	115700	254906235	4100	4100	4100	4100	4
410	20250113	115600	254889835	4100	4100	4100	4100	158
411	20250113	115500	254242035	4100	4095	4100	4095	671
412	20250113	115400	251491435	4095	4095	4095	4095	0
413	20250113	115300	251491435	4095	4095	4095	4095	2
414	20250113	115200	251483245	4100	4100	4100	4100	0
415	20250113	115100	251483245	4100	4100	4100	4100	0
416	20250113	115000	251483245	4100	4100	4100	4100	0
417	20250113	114900	251483245	4100	4100	4100	4100	0
418	20250113	114800	251483245	4100	4100	4100	4100	0
419	20250113	114700	251483245	4100	4100	4100	4100	0
420	20250113	114600	251483245	4100	4100	4100	4100	15
421	20250113	114500	251421745	4085	4085	4085	4085	0
422	20250113	114400	251421745	4085	4085	4085	4085	0
423	20250113	114300	251421745	4085	4085	4085	4085	0
424	20250113	114200	251421745	4085	4085	4085	4085	0
425	20250113	114100	251421745	4085	4085	4085	4085	40
426	20250113	114000	251258345	4085	4085	4085	4085	0
427	20250113	113900	251258345	4085	4085	4085	4085	26
428	20250113	113800	251152135	4100	4100	4100	4100	1
429	20250113	113700	251148035	4090	4090	4090	4090	0
430	20250113	113600	251148035	4090	4090	4090	4090	60
431	20250113	113500	250902635	4095	4095	4095	4095	27
432	20250113	113400	250792070	4095	4095	4095	4095	33
433	20250113	113300	250656935	4095	4095	4095	4095	0
434	20250113	113200	250656935	4095	4095	4095	4095	96
435	20250113	113100	250263815	4095	4090	4095	4085	2583
436	20250113	113000	239686790	4085	4085	4085	4085	0
437	20250113	112900	239686790	4085	4085	4085	4085	0
438	20250113	112800	239686790	4085	4085	4085	4085	214
439	20250113	112700	238812600	4085	4085	4085	4085	0
440	20250113	112600	238812600	4085	4090	4090	4085	2010
441	20250113	112500	230596540	4090	4090	4090	4090	0
442	20250113	112400	230596540	4090	4090	4090	4090	1
443	20250113	112300	230592450	4090	4090	4090	4090	0
444	20250113	112200	230592450	4090	4095	4095	4090	11
445	20250113	112100	230547410	4095	4095	4095	4095	0
446	20250113	112000	230547410	4095	4095	4095	4095	5
447	20250113	111900	230526935	4095	4095	4095	4095	0
448	20250113	111800	230526935	4095	4090	4095	4090	51
449	20250113	111700	230318340	4095	4095	4095	4090	4023
450	20250113	111600	213847155	4095	4095	4095	4095	1
451	20250113	111500	213843060	4090	4090	4090	4090	20
452	20250113	111400	213761260	4090	4090	4090	4090	2000
453	20250113	111300	205581260	4090	4090	4090	4090	1016
454	20250113	111200	201425820	4095	4095	4095	4095	131
455	20250113	111100	200889375	4095	4095	4095	4095	197
456	20250113	111000	200082660	4090	4090	4090	4090	0
457	20250113	110900	200082660	4090	4090	4090	4090	0
458	20250113	110800	200082660	4090	4090	4090	4090	304
459	20250113	110700	198839300	4095	4095	4095	4095	17
460	20250113	110600	198769685	4095	4100	4100	4095	10
461	20250113	110500	198728705	4100	4100	4100	4100	1
462	20250113	110400	198724605	4085	4085	4085	4085	0
463	20250113	110300	198724605	4085	4085	4085	4085	0
464	20250113	110200	198724605	4085	4085	4085	4085	150
465	20250113	110100	198111855	4085	4085	4085	4085	118
466	20250113	110000	197629825	4085	4090	4090	4085	804
467	20250113	105900	194344170	4085	4100	4100	4085	248
468	20250113	105800	193330545	4090	4090	4090	4090	300
469	20250113	105700	192103545	4095	4095	4095	4095	14
470	20250113	105600	192046215	4100	4100	4100	4100	0
471	20250113	105500	192046215	4100	4100	4100	4100	0
472	20250113	105400	192046215	4100	4100	4100	4100	100
473	20250113	105300	191636215	4100	4100	4100	4100	1
474	20250113	105200	191632115	4085	4085	4085	4085	0
475	20250113	105100	191632115	4085	4085	4085	4085	0
476	20250113	105000	191632115	4085	4085	4085	4085	2
477	20250113	104900	191623945	4095	4095	4095	4095	24
478	20250113	104800	191525665	4095	4095	4095	4095	0
479	20250113	104700	191525665	4095	4095	4095	4095	2
480	20250113	104600	191517475	4080	4080	4080	4080	0
481	20250113	104500	191517475	4080	4080	4080	4080	850
482	20250113	104400	188049475	4085	4090	4090	4085	1641
483	20250113	104300	181338115	4090	4100	4100	4090	6
484	20250113	104200	181313525	4090	4095	4100	4090	178
485	20250113	104100	180584690	4095	4100	4100	4095	4
486	20250113	104000	180568305	4100	4100	4100	4100	1
487	20250113	103900	180564205	4100	4100	4100	4100	0
488	20250113	103800	180564205	4100	4100	4100	4100	15
489	20250113	103700	180502705	4090	4090	4090	4090	2
490	20250113	103600	180494525	4090	4090	4090	4090	0
491	20250113	103500	180494525	4090	4100	4100	4090	1544
492	20250113	103400	174175635	4095	4105	4105	4095	404
493	20250113	103300	172521240	4100	4100	4100	4100	1
494	20250113	103200	172517140	4100	4100	4100	4100	260
495	20250113	103100	171451140	4105	4100	4105	4100	53
496	20250113	103000	171233825	4105	4105	4105	4100	531
497	20250113	102900	169056695	4100	4100	4100	4100	0
498	20250113	102800	169056695	4100	4100	4100	4100	50
499	20250113	102700	168851695	4105	4105	4105	4105	0
500	20250113	102600	168851695	4105	4105	4105	4105	458
501	20250113	102500	166971605	4105	4105	4105	4105	0
502	20250113	102400	166971605	4105	4105	4105	4105	46
503	20250113	102300	166782775	4105	4105	4105	4105	5
504	20250113	102200	166762250	4105	4105	4105	4105	34
505	20250113	102100	166622680	4105	4105	4105	4105	62
506	20250113	102000	166368170	4105	4105	4105	4105	0
507	20250113	101900	166368170	4105	4105	4105	4105	84
508	20250113	101800	166023350	4105	4105	4105	4105	1
509	20250113	101700	166019245	4100	4100	4100	4100	500
510	20250113	101600	163969245	4105	4105	4105	4105	15
511	20250113	101500	163907670	4105	4105	4105	4105	37
512	20250113	101400	163755785	4105	4105	4105	4105	438
513	20250113	101300	161957795	4110	4110	4110	4110	790
514	20250113	101200	158710895	4110	4110	4110	4110	492
515	20250113	101100	156688775	4110	4110	4110	4110	20
516	20250113	101000	156606575	4110	4110	4110	4110	10
517	20250113	100900	156565475	4110	4110	4110	4110	25
518	20250113	100800	156462725	4110	4110	4110	4110	84
519	20250113	100700	156117485	4105	4105	4110	4105	526
520	20250113	100600	153958130	4110	4115	4115	4110	311
521	20250113	100500	152679915	4115	4115	4115	4115	5
522	20250113	100400	152659340	4115	4115	4115	4115	0
523	20250113	100300	152659340	4115	4115	4115	4115	101
524	20250113	100200	152243725	4110	4110	4110	4110	0
525	20250113	100100	152243725	4110	4105	4110	4105	2
526	20250113	100000	152235510	4100	4100	4100	4100	100
527	20250113	095900	151825510	4100	4100	4100	4100	22
528	20250113	095800	151735310	4105	4110	4110	4105	156
529	20250113	095700	151094175	4115	4115	4115	4115	5
530	20250113	095600	151073600	4110	4110	4110	4110	202
531	20250113	095500	150243380	4115	4115	4115	4115	130
532	20250113	095400	149708430	4115	4110	4115	4110	652
533	20250113	095300	147028685	4110	4110	4110	4110	201
534	20250113	095200	146202575	4110	4110	4110	4110	5
535	20250113	095100	146182025	4110	4110	4110	4110	0
536	20250113	095000	146182025	4110	4110	4110	4110	5
537	20250113	094900	146161475	4110	4110	4110	4110	0
538	20250113	094800	146161475	4110	4105	4110	4105	223
539	20250113	094700	145246055	4100	4100	4100	4100	0
540	20250113	094600	145246055	4100	4100	4100	4100	429
541	20250113	094500	143487155	4100	4100	4100	4100	10
542	20250113	094400	143446155	4105	4105	4105	4105	8
543	20250113	094300	143413315	4105	4110	4110	4105	7
544	20250113	094200	143384570	4085	4110	4110	4085	3301
545	20250113	094100	129885635	4110	4105	4110	4105	414
546	20250113	094000	128186115	4110	4110	4110	4110	0
547	20250113	093900	128186115	4110	4110	4110	4105	4
548	20250113	093800	128169680	4110	4110	4110	4110	4
549	20250113	093700	128153240	4110	4105	4110	4105	1928
550	20250113	093600	120236760	4100	4105	4105	4100	1253
551	20250113	093500	115094060	4120	4110	4120	4105	2004
552	20250113	093400	106867480	4120	4120	4120	4120	0
553	20250113	093300	106867480	4120	4115	4120	4115	447
554	20250113	093200	105027555	4115	4115	4115	4115	1659
555	20250113	093100	98200770	4115	4115	4115	4115	97
556	20250113	093000	97801615	4115	4110	4115	4105	163
557	20250113	092900	97131460	4115	4115	4115	4115	0
558	20250113	092800	97131460	4115	4115	4115	4115	2
559	20250113	092700	97123230	4110	4115	4115	4110	12
560	20250113	092600	97073885	4115	4120	4120	4115	40
561	20250113	092500	96909135	4120	4120	4125	4120	11
562	20250113	092400	96863810	4125	4125	4125	4120	737
563	20250113	092300	93823710	4125	4115	4125	4115	5643
564	20250113	092200	70572290	4080	4105	4105	4080	2000
565	20250113	092100	62385185	4105	4115	4115	4105	905
566	20250113	092000	58669350	4115	4115	4115	4115	1195
567	20250113	091900	53751925	4100	4105	4110	4100	487
568	20250113	091800	51752300	4115	4115	4115	4115	71
569	20250113	091700	51460135	4120	4120	4120	4120	0
570	20250113	091600	51460135	4120	4100	4120	4100	414
571	20250113	091500	49754615	4100	4100	4110	4100	172
572	20250113	091400	49049405	4105	4120	4120	4100	480
573	20250113	091300	47081320	4100	4100	4100	4100	5
574	20250113	091200	47060820	4100	4120	4120	4100	255
575	20250113	091100	46013220	4120	4115	4120	4115	1001
576	20250113	091000	41894100	4115	4115	4115	4115	1
577	20250113	090900	41889985	4085	4085	4085	4085	277
578	20250113	090800	40758440	4085	4085	4085	4085	138
579	20250113	090700	40194710	4085	4100	4100	4085	850
580	20250113	090600	36719315	4105	4125	4125	4105	561
581	20250113	090500	34416390	4120	4120	4130	4115	547
582	20250113	090400	32162805	4130	4135	4135	4130	9
583	20250113	090300	32125595	4135	4120	4135	4115	1280
584	20250113	090200	26840310	4120	4075	4120	4075	1293
585	20250113	090100	21516535	4110	4105	4110	4075	3678
586	20250113	090000	6508065	4065	4065	4065	4065	1601