KissMeData/003010/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183900	392290530	5280	5280	5280	5280	3045
3	20250115	183800	392290530	5280	5280	5280	5280	0
4	20250115	183700	392290530	5280	5280	5280	5280	0
5	20250115	183600	392290530	5280	5280	5280	5280	0
6	20250115	183500	392290530	5280	5280	5280	5280	0
7	20250115	183400	392290530	5280	5280	5280	5280	0
8	20250115	183300	392290530	5280	5280	5280	5280	0
9	20250115	183200	392290530	5280	5280	5280	5280	0
10	20250115	183100	392290530	5280	5280	5280	5280	0
11	20250115	183000	392290530	5280	5280	5280	5280	0
12	20250115	182900	392290530	5280	5280	5280	5280	0
13	20250115	182800	392290530	5280	5280	5280	5280	0
14	20250115	182700	392290530	5280	5280	5280	5280	0
15	20250115	182600	392290530	5280	5280	5280	5280	0
16	20250115	182500	392290530	5280	5280	5280	5280	0
17	20250115	182400	392290530	5280	5280	5280	5280	0
18	20250115	182300	392290530	5280	5280	5280	5280	0
19	20250115	182200	392290530	5280	5280	5280	5280	0
20	20250115	182100	392290530	5280	5280	5280	5280	0
21	20250115	182000	392290530	5280	5280	5280	5280	0
22	20250115	181900	392290530	5280	5280	5280	5280	0
23	20250115	181800	392290530	5280	5280	5280	5280	0
24	20250115	181700	392290530	5280	5280	5280	5280	0
25	20250115	181600	392290530	5280	5280	5280	5280	0
26	20250115	181500	392290530	5280	5280	5280	5280	0
27	20250115	181400	392290530	5280	5280	5280	5280	0
28	20250115	181300	392290530	5280	5280	5280	5280	0
29	20250115	181200	392290530	5280	5280	5280	5280	0
30	20250115	181100	392290530	5280	5280	5280	5280	0
31	20250115	181000	392290530	5280	5280	5280	5280	0
32	20250115	180900	392290530	5280	5280	5280	5280	3045
33	20250115	180800	392290530	5280	5280	5280	5280	0
34	20250115	180700	392290530	5280	5280	5280	5280	0
35	20250115	180600	392290530	5280	5280	5280	5280	0
36	20250115	180500	392290530	5280	5280	5280	5280	0
37	20250115	180400	392290530	5280	5280	5280	5280	0
38	20250115	180300	392290530	5280	5280	5280	5280	0
39	20250115	180200	392290530	5280	5280	5280	5280	0
40	20250115	180100	392290530	5280	5280	5280	5280	0
41	20250115	180000	392290530	5280	5280	5280	5280	0
42	20250115	175900	392290530	5280	5280	5280	5280	0
43	20250115	175800	392290530	5280	5280	5280	5280	0
44	20250115	175700	392290530	5280	5280	5280	5280	0
45	20250115	175600	392290530	5280	5280	5280	5280	0
46	20250115	175500	392290530	5280	5280	5280	5280	0
47	20250115	175400	392290530	5280	5280	5280	5280	0
48	20250115	175300	392290530	5280	5280	5280	5280	0
49	20250115	175200	392290530	5280	5280	5280	5280	0
50	20250115	175100	392290530	5280	5280	5280	5280	0
51	20250115	175000	392290530	5280	5280	5280	5280	0
52	20250115	174900	392290530	5280	5280	5280	5280	0
53	20250115	174800	392290530	5280	5280	5280	5280	0
54	20250115	174700	392290530	5280	5280	5280	5280	0
55	20250115	174600	392290530	5280	5280	5280	5280	0
56	20250115	174500	392290530	5280	5280	5280	5280	0
57	20250115	174400	392290530	5280	5280	5280	5280	0
58	20250115	174300	392290530	5280	5280	5280	5280	0
59	20250115	174200	392290530	5280	5280	5280	5280	0
60	20250115	174100	392290530	5280	5280	5280	5280	0
61	20250115	174000	392290530	5280	5280	5280	5280	0
62	20250115	173900	392290530	5280	5280	5280	5280	3045
63	20250115	173800	392290530	5280	5280	5280	5280	0
64	20250115	173700	392290530	5280	5280	5280	5280	0
65	20250115	173600	392290530	5280	5280	5280	5280	0
66	20250115	173500	392290530	5280	5280	5280	5280	0
67	20250115	173400	392290530	5280	5280	5280	5280	0
68	20250115	173300	392290530	5280	5280	5280	5280	0
69	20250115	173200	392290530	5280	5280	5280	5280	0
70	20250115	173100	392290530	5280	5280	5280	5280	0
71	20250115	173000	392290530	5280	5280	5280	5280	0
72	20250115	172900	392290530	5280	5280	5280	5280	0
73	20250115	172800	392290530	5280	5280	5280	5280	0
74	20250115	172700	392290530	5280	5280	5280	5280	0
75	20250115	172600	392290530	5280	5280	5280	5280	0
76	20250115	172500	392290530	5280	5280	5280	5280	0
77	20250115	172400	392290530	5280	5280	5280	5280	0
78	20250115	172300	392290530	5280	5280	5280	5280	0
79	20250115	172200	392290530	5280	5280	5280	5280	0
80	20250115	172100	392290530	5280	5280	5280	5280	0
81	20250115	172000	392290530	5280	5280	5280	5280	0
82	20250115	171900	392290530	5280	5280	5280	5280	0
83	20250115	171800	392290530	5280	5280	5280	5280	0
84	20250115	171700	392290530	5280	5280	5280	5280	0
85	20250115	171600	392290530	5280	5280	5280	5280	0
86	20250115	171500	392290530	5280	5280	5280	5280	0
87	20250115	171400	392290530	5280	5280	5280	5280	0
88	20250115	171300	392290530	5280	5280	5280	5280	0
89	20250115	171200	392290530	5280	5280	5280	5280	0
90	20250115	171100	392290530	5280	5280	5280	5280	0
91	20250115	171000	392290530	5280	5280	5280	5280	0
92	20250115	170900	392290530	5280	5280	5280	5280	3045
93	20250115	170800	392290530	5280	5280	5280	5280	0
94	20250115	170700	392290530	5280	5280	5280	5280	0
95	20250115	170600	392290530	5280	5280	5280	5280	0
96	20250115	170500	392290530	5280	5280	5280	5280	0
97	20250115	170400	392290530	5280	5280	5280	5280	0
98	20250115	170300	392290530	5280	5280	5280	5280	0
99	20250115	170200	392290530	5280	5280	5280	5280	0
100	20250115	170100	392290530	5280	5280	5280	5280	0
101	20250115	170000	392290530	5280	5280	5280	5280	0
102	20250115	165900	392290530	5280	5280	5280	5280	0
103	20250115	165800	392290530	5280	5280	5280	5280	0
104	20250115	165700	392290530	5280	5280	5280	5280	0
105	20250115	165600	392290530	5280	5280	5280	5280	0
106	20250115	165500	392290530	5280	5280	5280	5280	0
107	20250115	165400	392290530	5280	5280	5280	5280	0
108	20250115	165300	392290530	5280	5280	5280	5280	0
109	20250115	165200	392290530	5280	5280	5280	5280	0
110	20250115	165100	392290530	5280	5280	5280	5280	0
111	20250115	165000	392290530	5280	5280	5280	5280	0
112	20250115	164900	392290530	5280	5280	5280	5280	0
113	20250115	164800	392290530	5280	5280	5280	5280	0
114	20250115	164700	392290530	5280	5280	5280	5280	0
115	20250115	164600	392290530	5280	5280	5280	5280	0
116	20250115	164500	392290530	5280	5280	5280	5280	0
117	20250115	164400	392290530	5280	5280	5280	5280	0
118	20250115	164300	392290530	5280	5280	5280	5280	0
119	20250115	164200	392290530	5280	5280	5280	5280	0
120	20250115	164100	392290530	5280	5280	5280	5280	0
121	20250115	164000	392290530	5280	5280	5280	5280	0
122	20250115	163900	392290530	5280	5280	5280	5280	3045
123	20250115	163800	392290530	5280	5280	5280	5280	0
124	20250115	163700	392290530	5280	5280	5280	5280	0
125	20250115	163600	392290530	5280	5280	5280	5280	0
126	20250115	163500	392290530	5280	5280	5280	5280	0
127	20250115	163400	392290530	5280	5280	5280	5280	0
128	20250115	163300	392290530	5280	5280	5280	5280	0
129	20250115	163200	392290530	5280	5280	5280	5280	0
130	20250115	163100	392290530	5280	5280	5280	5280	0
131	20250115	163000	392290530	5280	5280	5280	5280	0
132	20250115	162900	392290530	5280	5280	5280	5280	0
133	20250115	162800	392290530	5280	5280	5280	5280	0
134	20250115	162700	392290530	5280	5280	5280	5280	0
135	20250115	162600	392290530	5280	5280	5280	5280	0
136	20250115	162500	392290530	5280	5280	5280	5280	0
137	20250115	162400	392290530	5280	5280	5280	5280	0
138	20250115	162300	392290530	5280	5280	5280	5280	0
139	20250115	162200	392290530	5280	5280	5280	5280	0
140	20250115	162100	392290530	5280	5280	5280	5280	0
141	20250115	162000	392290530	5280	5280	5280	5280	0
142	20250115	161900	392290530	5280	5280	5280	5280	0
143	20250115	161800	392290530	5280	5280	5280	5280	0
144	20250115	161700	392290530	5280	5280	5280	5280	0
145	20250115	161600	392290530	5280	5280	5280	5280	0
146	20250115	161500	392290530	5280	5280	5280	5280	0
147	20250115	161400	392290530	5280	5280	5280	5280	0
148	20250115	161300	392290530	5280	5280	5280	5280	0
149	20250115	161200	392290530	5280	5280	5280	5280	0
150	20250115	161100	392290530	5280	5280	5280	5280	0
151	20250115	161000	392290530	5280	5280	5280	5280	0
152	20250115	160900	392290530	5280	5280	5280	5280	3045
153	20250115	160800	392290530	5280	5280	5280	5280	0
154	20250115	160700	392290530	5280	5280	5280	5280	0
155	20250115	160600	392290530	5280	5280	5280	5280	0
156	20250115	160500	392290530	5280	5280	5280	5280	0
157	20250115	160400	392290530	5280	5280	5280	5280	0
158	20250115	160300	392290530	5280	5280	5280	5280	0
159	20250115	160200	392290530	5280	5280	5280	5280	0
160	20250115	160100	392290530	5280	5280	5280	5280	0
161	20250115	160000	392290530	5280	5280	5280	5280	0
162	20250115	155900	392290530	5280	5280	5280	5280	0
163	20250115	155800	392290530	5280	5280	5280	5280	0
164	20250115	155700	392290530	5280	5280	5280	5280	0
165	20250115	155600	392290530	5280	5280	5280	5280	0
166	20250115	155500	392290530	5280	5280	5280	5280	0
167	20250115	155400	392290530	5280	5280	5280	5280	0
168	20250115	155300	392290530	5280	5280	5280	5280	0
169	20250115	155200	392290530	5280	5280	5280	5280	0
170	20250115	155100	392290530	5280	5280	5280	5280	0
171	20250115	155000	392290530	5280	5280	5280	5280	0
172	20250115	154900	392290530	5280	5280	5280	5280	0
173	20250115	154800	392290530	5280	5280	5280	5280	0
174	20250115	154700	392290530	5280	5280	5280	5280	0
175	20250115	154600	392290530	5280	5280	5280	5280	0
176	20250115	154500	392290530	5280	5280	5280	5280	0
177	20250115	154400	392290530	5280	5280	5280	5280	0
178	20250115	154300	392290530	5280	5280	5280	5280	0
179	20250115	154200	392290530	5280	5280	5280	5280	0
180	20250115	154100	392290530	5280	5280	5280	5280	0
181	20250115	154000	392290530	5280	5280	5280	5280	0
182	20250115	153900	392290530	5280	5280	5280	5280	3045
183	20250115	153800	392290530	5280	5280	5280	5280	0
184	20250115	153700	392290530	5280	5280	5280	5280	0
185	20250115	153600	392290530	5280	5280	5280	5280	0
186	20250115	153500	392290530	5280	5280	5280	5280	0
187	20250115	153400	392290530	5280	5280	5280	5280	0
188	20250115	153300	392290530	5280	5280	5280	5280	0
189	20250115	153200	392290530	5280	5280	5280	5280	0
190	20250115	153100	392290530	5280	5280	5280	5280	0
191	20250115	153000	392290530	5280	5280	5280	5280	3045
192	20250115	152900	376212930	5280	5280	5280	5280	0
193	20250115	152800	376212930	5280	5280	5280	5280	0
194	20250115	152700	376212930	5280	5280	5280	5280	0
195	20250115	152600	376212930	5280	5280	5280	5280	0
196	20250115	152500	376212930	5280	5280	5280	5280	0
197	20250115	152400	376212930	5280	5280	5280	5280	0
198	20250115	152300	376212930	5280	5280	5280	5280	0
199	20250115	152200	376212930	5280	5280	5280	5280	0
200	20250115	152100	376212930	5280	5280	5280	5280	0
201	20250115	152000	376212930	5280	5280	5280	5280	0
202	20250115	151900	376212930	5280	5240	5280	5240	262
203	20250115	151800	374830190	5240	5250	5250	5240	631
204	20250115	151700	371518660	5250	5260	5260	5250	200
205	20250115	151600	370467330	5270	5280	5280	5250	972
206	20250115	151500	365349800	5280	5280	5280	5270	501
207	20250115	151400	362706530	5270	5270	5270	5270	0
208	20250115	151300	362706530	5270	5270	5270	5270	0
209	20250115	151200	362706530	5270	5260	5270	5260	591
210	20250115	151100	359595250	5260	5260	5260	5260	0
211	20250115	151000	359595250	5260	5260	5260	5260	95
212	20250115	150900	359095550	5250	5250	5250	5250	780
213	20250115	150800	355000550	5250	5260	5260	5250	2739
214	20250115	150700	340607880	5260	5260	5260	5260	5
215	20250115	150600	340581580	5260	5270	5270	5260	1765
216	20250115	150500	331295900	5260	5270	5270	5260	406
217	20250115	150400	329157140	5270	5260	5270	5260	1750
218	20250115	150300	319947640	5260	5260	5260	5260	0
219	20250115	150200	319947640	5260	5260	5260	5260	100
220	20250115	150100	319421640	5250	5250	5250	5250	1
221	20250115	150000	319416390	5250	5250	5250	5250	200
222	20250115	145900	318366390	5270	5270	5270	5270	340
223	20250115	145800	316574590	5250	5260	5270	5250	2576
224	20250115	145700	303028750	5270	5270	5270	5270	189
225	20250115	145600	302032720	5270	5280	5280	5270	678
226	20250115	145500	298458060	5270	5270	5270	5270	340
227	20250115	145400	296666260	5260	5260	5260	5260	0
228	20250115	145300	296666260	5260	5260	5260	5260	110
229	20250115	145200	296087660	5270	5270	5270	5270	133
230	20250115	145100	295386750	5280	5280	5280	5280	0
231	20250115	145000	295386750	5280	5280	5280	5280	137
232	20250115	144900	294663390	5270	5270	5270	5270	1
233	20250115	144800	294658120	5280	5280	5280	5280	0
234	20250115	144700	294658120	5280	5280	5280	5280	0
235	20250115	144600	294658120	5280	5280	5280	5280	10
236	20250115	144500	294605320	5280	5280	5280	5280	1
237	20250115	144400	294600040	5260	5260	5260	5260	0
238	20250115	144300	294600040	5260	5260	5260	5260	199
239	20250115	144200	293553300	5280	5280	5280	5280	180
240	20250115	144100	292602900	5270	5270	5270	5270	1126
241	20250115	144000	286668880	5290	5290	5290	5290	0
242	20250115	143900	286668880	5290	5290	5290	5290	0
243	20250115	143800	286668880	5290	5290	5290	5290	0
244	20250115	143700	286668880	5290	5290	5290	5290	1
245	20250115	143600	286663590	5270	5300	5300	5270	575
246	20250115	143500	283627340	5300	5310	5310	5270	210
247	20250115	143400	282520250	5310	5280	5310	5280	262
248	20250115	143300	281136860	5270	5270	5270	5270	300
249	20250115	143200	279555860	5280	5280	5280	5280	0
250	20250115	143100	279555860	5280	5270	5280	5270	500
251	20250115	143000	276920850	5280	5280	5280	5280	0
252	20250115	142900	276920850	5280	5280	5280	5280	0
253	20250115	142800	276920850	5280	5280	5280	5280	0
254	20250115	142700	276920850	5280	5280	5280	5280	0
255	20250115	142600	276920850	5280	5280	5280	5280	10
256	20250115	142500	276868050	5280	5280	5280	5280	54
257	20250115	142400	276582930	5280	5280	5280	5280	0
258	20250115	142300	276582930	5280	5280	5280	5280	10
259	20250115	142200	276530130	5280	5260	5280	5260	14
260	20250115	142100	276456430	5270	5260	5270	5260	258
261	20250115	142000	275096870	5260	5260	5260	5260	295
262	20250115	141900	273545170	5260	5270	5270	5260	2775
263	20250115	141800	258940850	5280	5280	5280	5280	155
264	20250115	141700	258122450	5310	5310	5310	5310	0
265	20250115	141600	258122450	5310	5310	5310	5310	0
266	20250115	141500	258122450	5310	5310	5310	5310	0
267	20250115	141400	258122450	5310	5310	5310	5310	172
268	20250115	141300	257209130	5300	5300	5300	5300	51
269	20250115	141200	256938830	5290	5290	5290	5290	0
270	20250115	141100	256938830	5290	5290	5290	5290	0
271	20250115	141000	256938830	5290	5290	5290	5290	120
272	20250115	140900	256304030	5290	5290	5290	5290	20
273	20250115	140800	256198230	5280	5280	5280	5280	106
274	20250115	140700	255638550	5290	5290	5290	5290	0
275	20250115	140600	255638550	5290	5290	5290	5290	0
276	20250115	140500	255638550	5290	5300	5300	5290	190
277	20250115	140400	254631810	5300	5300	5300	5300	1
278	20250115	140300	254626510	5280	5280	5280	5280	0
279	20250115	140200	254626510	5280	5280	5280	5280	341
280	20250115	140100	252826030	5290	5290	5290	5290	200
281	20250115	140000	251768030	5290	5290	5290	5290	0
282	20250115	135900	251768030	5290	5290	5290	5290	1
283	20250115	135800	251762740	5270	5270	5270	5270	5
284	20250115	135700	251736390	5270	5270	5270	5270	250
285	20250115	135600	250418890	5290	5290	5290	5290	0
286	20250115	135500	250418890	5290	5290	5290	5290	1
287	20250115	135400	250413600	5300	5300	5300	5300	0
288	20250115	135300	250413600	5300	5290	5300	5270	3151
289	20250115	135200	233787050	5300	5300	5300	5300	0
290	20250115	135100	233787050	5300	5300	5300	5300	0
291	20250115	135000	233787050	5300	5300	5300	5300	0
292	20250115	134900	233787050	5300	5290	5300	5290	19
293	20250115	134800	233686430	5300	5300	5300	5300	338
294	20250115	134700	231895030	5320	5320	5320	5320	0
295	20250115	134600	231895030	5320	5320	5320	5320	0
296	20250115	134500	231895030	5320	5320	5320	5320	0
297	20250115	134400	231895030	5320	5320	5320	5320	1
298	20250115	134300	231889710	5310	5310	5310	5310	241
299	20250115	134200	230610000	5330	5330	5330	5330	0
300	20250115	134100	230610000	5330	5330	5330	5330	0
301	20250115	134000	230610000	5330	5330	5330	5330	143
302	20250115	133900	229847810	5320	5320	5320	5320	345
303	20250115	133800	228012410	5320	5320	5320	5320	0
304	20250115	133700	228012410	5320	5320	5320	5320	0
305	20250115	133600	228012410	5320	5320	5320	5320	169
306	20250115	133500	227113330	5300	5300	5300	5300	0
307	20250115	133400	227113330	5300	5300	5300	5300	35
308	20250115	133300	226927830	5320	5320	5320	5320	0
309	20250115	133200	226927830	5320	5320	5320	5320	172
310	20250115	133100	226012790	5320	5320	5320	5320	0
311	20250115	133000	226012790	5320	5320	5320	5320	98
312	20250115	132900	225491430	5320	5320	5320	5320	0
313	20250115	132800	225491430	5320	5320	5320	5320	0
314	20250115	132700	225491430	5320	5320	5320	5320	128
315	20250115	132600	224810470	5310	5310	5310	5310	200
316	20250115	132500	223748470	5310	5310	5310	5310	170
317	20250115	132400	222845770	5320	5320	5320	5320	132
318	20250115	132300	222143530	5310	5310	5310	5310	425
319	20250115	132200	219886780	5310	5310	5310	5310	0
320	20250115	132100	219886780	5310	5310	5310	5310	0
321	20250115	132000	219886780	5310	5310	5310	5310	154
322	20250115	131900	219069040	5310	5310	5310	5310	10
323	20250115	131800	219015940	5310	5310	5310	5310	1
324	20250115	131700	219010630	5300	5300	5300	5300	386
325	20250115	131600	216964830	5300	5300	5300	5300	119
326	20250115	131500	216334130	5300	5300	5300	5300	0
327	20250115	131400	216334130	5300	5300	5300	5300	235
328	20250115	131300	215088630	5300	5300	5300	5300	200
329	20250115	131200	214028630	5300	5300	5300	5300	0
330	20250115	131100	214028630	5300	5300	5300	5300	133
331	20250115	131000	213323730	5300	5300	5300	5300	0
332	20250115	130900	213323730	5300	5300	5300	5300	0
333	20250115	130800	213323730	5300	5300	5300	5300	720
334	20250115	130700	209507730	5280	5280	5280	5280	0
335	20250115	130600	209507730	5280	5280	5280	5280	0
336	20250115	130500	209507730	5280	5280	5280	5280	524
337	20250115	130400	206741010	5300	5300	5300	5300	145
338	20250115	130300	205972510	5300	5300	5300	5300	0
339	20250115	130200	205972510	5300	5300	5300	5300	0
340	20250115	130100	205972510	5300	5300	5300	5300	0
341	20250115	130000	205972510	5300	5300	5300	5300	170
342	20250115	125900	205071510	5280	5280	5280	5280	300
343	20250115	125800	203487510	5290	5290	5290	5290	568
344	20250115	125700	200482790	5300	5300	5300	5300	169
345	20250115	125600	199587090	5300	5300	5300	5300	201
346	20250115	125500	198521790	5300	5300	5300	5300	0
347	20250115	125400	198521790	5300	5300	5300	5300	1
348	20250115	125300	198516490	5280	5290	5300	5280	1187
349	20250115	125200	192236260	5300	5300	5300	5300	200
350	20250115	125100	191176260	5290	5290	5290	5290	627
351	20250115	125000	187859430	5300	5300	5300	5300	0
352	20250115	124900	187859430	5300	5290	5300	5290	119
353	20250115	124800	187228770	5290	5290	5290	5290	0
354	20250115	124700	187228770	5290	5290	5290	5290	88
355	20250115	124600	186763250	5290	5290	5290	5290	1
356	20250115	124500	186757960	5290	5290	5290	5290	1
357	20250115	124400	186752670	5290	5290	5290	5290	0
358	20250115	124300	186752670	5290	5290	5290	5290	0
359	20250115	124200	186752670	5290	5290	5290	5290	0
360	20250115	124100	186752670	5290	5290	5290	5290	83
361	20250115	124000	186313600	5290	5290	5290	5290	0
362	20250115	123900	186313600	5290	5290	5290	5290	1
363	20250115	123800	186308310	5290	5290	5290	5290	0
364	20250115	123700	186308310	5290	5280	5290	5280	2433
365	20250115	123600	173461230	5290	5290	5290	5290	0
366	20250115	123500	173461230	5290	5290	5290	5290	0
367	20250115	123400	173461230	5290	5290	5290	5290	0
368	20250115	123300	173461230	5290	5290	5290	5290	0
369	20250115	123200	173461230	5290	5290	5290	5290	0
370	20250115	123100	173461230	5290	5290	5290	5290	20
371	20250115	123000	173355430	5290	5290	5290	5290	0
372	20250115	122900	173355430	5290	5290	5290	5290	0
373	20250115	122800	173355430	5290	5290	5290	5290	1
374	20250115	122700	173350140	5290	5290	5290	5290	0
375	20250115	122600	173350140	5290	5290	5290	5290	5
376	20250115	122500	173323690	5310	5310	5310	5310	0
377	20250115	122400	173323690	5310	5310	5310	5310	0
378	20250115	122300	173323690	5310	5310	5310	5310	0
379	20250115	122200	173323690	5310	5310	5310	5310	0
380	20250115	122100	173323690	5310	5310	5310	5310	0
381	20250115	122000	173323690	5310	5310	5310	5310	0
382	20250115	121900	173323690	5310	5310	5310	5310	1
383	20250115	121800	173318380	5280	5280	5280	5280	0
384	20250115	121700	173318380	5280	5280	5280	5280	6
385	20250115	121600	173286700	5280	5280	5280	5280	1
386	20250115	121500	173281420	5300	5300	5300	5300	126
387	20250115	121400	172613620	5310	5310	5310	5310	0
388	20250115	121300	172613620	5310	5310	5310	5310	1
389	20250115	121200	172608310	5300	5300	5300	5300	10
390	20250115	121100	172555310	5300	5300	5300	5300	10
391	20250115	121000	172502310	5290	5290	5290	5290	0
392	20250115	120900	172502310	5290	5290	5290	5290	101
393	20250115	120800	171968020	5300	5300	5300	5300	0
394	20250115	120700	171968020	5300	5300	5300	5300	0
395	20250115	120600	171968020	5300	5300	5300	5300	0
396	20250115	120500	171968020	5300	5300	5300	5300	0
397	20250115	120400	171968020	5300	5300	5300	5300	50
398	20250115	120300	171703020	5300	5280	5300	5280	247
399	20250115	120200	170398840	5290	5290	5290	5290	0
400	20250115	120100	170398840	5290	5290	5290	5290	0
401	20250115	120000	170398840	5290	5290	5290	5290	100
402	20250115	115900	169869840	5290	5290	5290	5290	0
403	20250115	115800	169869840	5290	5290	5290	5290	2
404	20250115	115700	169859260	5290	5290	5290	5290	0
405	20250115	115600	169859260	5290	5290	5290	5290	0
406	20250115	115500	169859260	5290	5280	5290	5280	31
407	20250115	115400	169695280	5280	5280	5280	5280	10
408	20250115	115300	169642480	5280	5280	5280	5280	0
409	20250115	115200	169642480	5280	5280	5280	5280	8
410	20250115	115100	169600240	5280	5300	5300	5280	2933
411	20250115	115000	154113480	5300	5300	5300	5300	0
412	20250115	114900	154113480	5300	5300	5300	5300	10
413	20250115	114800	154060480	5300	5300	5300	5300	0
414	20250115	114700	154060480	5300	5300	5300	5300	3
415	20250115	114600	154044580	5310	5300	5310	5300	211
416	20250115	114500	152926170	5290	5290	5290	5290	300
417	20250115	114400	151339170	5290	5290	5290	5290	0
418	20250115	114300	151339170	5290	5310	5310	5290	1690
419	20250115	114200	142384750	5320	5320	5320	5320	364
420	20250115	114100	140448270	5320	5310	5320	5310	33
421	20250115	114000	140272730	5320	5320	5320	5320	0
422	20250115	113900	140272730	5320	5320	5320	5320	54
423	20250115	113800	139985450	5320	5320	5320	5320	282
424	20250115	113700	138485210	5320	5320	5320	5320	0
425	20250115	113600	138485210	5320	5320	5320	5320	0
426	20250115	113500	138485210	5320	5320	5320	5320	25
427	20250115	113400	138352210	5320	5320	5320	5320	0
428	20250115	113300	138352210	5320	5320	5320	5320	93
429	20250115	113200	137857450	5330	5330	5330	5330	0
430	20250115	113100	137857450	5330	5330	5330	5330	1
431	20250115	113000	137852120	5310	5310	5310	5310	0
432	20250115	112900	137852120	5310	5310	5310	5310	200
433	20250115	112800	136790120	5320	5320	5320	5320	1
434	20250115	112700	136784800	5320	5320	5320	5320	0
435	20250115	112600	136784800	5320	5320	5320	5320	0
436	20250115	112500	136784800	5320	5320	5320	5320	200
437	20250115	112400	135720800	5310	5310	5310	5310	10
438	20250115	112300	135667700	5330	5330	5330	5330	0
439	20250115	112200	135667700	5330	5330	5330	5330	0
440	20250115	112100	135667700	5330	5330	5330	5330	1
441	20250115	112000	135662370	5310	5310	5310	5310	0
442	20250115	111900	135662370	5310	5310	5310	5310	1000
443	20250115	111800	130352370	5320	5320	5320	5320	200
444	20250115	111700	129288370	5320	5320	5320	5320	0
445	20250115	111600	129288370	5320	5320	5320	5320	0
446	20250115	111500	129288370	5320	5320	5320	5320	1175
447	20250115	111400	123037370	5330	5330	5330	5330	1
448	20250115	111300	123032040	5330	5330	5330	5330	0
449	20250115	111200	123032040	5330	5340	5340	5330	157
450	20250115	111100	122195220	5330	5310	5330	5310	1076
451	20250115	111000	116468480	5310	5310	5310	5310	432
452	20250115	110900	114174560	5310	5310	5310	5310	0
453	20250115	110800	114174560	5310	5310	5310	5310	0
454	20250115	110700	114174560	5310	5310	5310	5310	0
455	20250115	110600	114174560	5310	5310	5310	5310	10
456	20250115	110500	114121460	5310	5310	5310	5310	0
457	20250115	110400	114121460	5310	5310	5310	5310	0
458	20250115	110300	114121460	5310	5310	5310	5310	26
459	20250115	110200	113983400	5320	5320	5320	5320	0
460	20250115	110100	113983400	5320	5320	5320	5320	1
461	20250115	110000	113978080	5320	5320	5320	5320	0
462	20250115	105900	113978080	5320	5320	5320	5320	1
463	20250115	105800	113972760	5290	5300	5300	5290	3700
464	20250115	105700	94364760	5310	5310	5310	5310	0
465	20250115	105600	94364760	5310	5310	5310	5310	198
466	20250115	105500	93313380	5320	5310	5320	5310	546
467	20250115	105400	90413660	5320	5320	5320	5320	0
468	20250115	105300	90413660	5320	5310	5320	5310	26
469	20250115	105200	90275520	5310	5310	5310	5310	0
470	20250115	105100	90275520	5310	5310	5310	5310	0
471	20250115	105000	90275520	5310	5310	5310	5310	0
472	20250115	104900	90275520	5310	5310	5310	5310	34
473	20250115	104800	90094980	5320	5320	5320	5320	0
474	20250115	104700	90094980	5320	5320	5320	5320	0
475	20250115	104600	90094980	5320	5320	5320	5320	0
476	20250115	104500	90094980	5320	5320	5320	5320	0
477	20250115	104400	90094980	5320	5320	5320	5320	0
478	20250115	104300	90094980	5320	5320	5320	5320	0
479	20250115	104200	90094980	5320	5320	5320	5320	296
480	20250115	104100	88520260	5320	5320	5320	5320	0
481	20250115	104000	88520260	5320	5320	5320	5320	0
482	20250115	103900	88520260	5320	5320	5320	5320	205
483	20250115	103800	87429660	5320	5320	5320	5320	50
484	20250115	103700	87163660	5320	5320	5320	5320	0
485	20250115	103600	87163660	5320	5320	5320	5320	0
486	20250115	103500	87163660	5320	5320	5320	5320	161
487	20250115	103400	86307140	5320	5320	5320	5320	0
488	20250115	103300	86307140	5320	5320	5320	5320	0
489	20250115	103200	86307140	5320	5320	5320	5320	0
490	20250115	103100	86307140	5320	5320	5320	5320	0
491	20250115	103000	86307140	5320	5320	5320	5320	1
492	20250115	102900	86301820	5300	5300	5300	5300	1000
493	20250115	102800	81001820	5300	5300	5300	5300	2
494	20250115	102700	80991220	5320	5320	5320	5320	0
495	20250115	102600	80991220	5320	5320	5320	5320	0
496	20250115	102500	80991220	5320	5320	5320	5320	1
497	20250115	102400	80985900	5320	5320	5320	5320	2
498	20250115	102300	80975260	5320	5320	5320	5320	0
499	20250115	102200	80975260	5320	5320	5320	5320	0
500	20250115	102100	80975260	5320	5320	5320	5320	375
501	20250115	102000	78980260	5320	5320	5320	5320	5
502	20250115	101900	78953660	5320	5320	5320	5320	0
503	20250115	101800	78953660	5320	5320	5320	5320	0
504	20250115	101700	78953660	5320	5320	5320	5320	0
505	20250115	101600	78953660	5320	5320	5320	5320	15
506	20250115	101500	78873860	5320	5320	5320	5320	1
507	20250115	101400	78868540	5320	5320	5320	5320	0
508	20250115	101300	78868540	5320	5320	5320	5320	0
509	20250115	101200	78868540	5320	5320	5320	5310	84
510	20250115	101100	78421670	5320	5320	5320	5320	1
511	20250115	101000	78416350	5310	5310	5310	5310	0
512	20250115	100900	78416350	5310	5310	5310	5310	180
513	20250115	100800	77460550	5310	5320	5320	5310	118
514	20250115	100700	76833380	5320	5320	5320	5320	140
515	20250115	100600	76088580	5320	5330	5330	5320	417
516	20250115	100500	73867890	5330	5330	5330	5330	160
517	20250115	100400	73015090	5320	5310	5320	5310	2109
518	20250115	100300	61802500	5320	5320	5320	5320	0
519	20250115	100200	61802500	5320	5320	5320	5320	0
520	20250115	100100	61802500	5320	5320	5320	5320	526
521	20250115	100000	59004180	5310	5300	5310	5300	932
522	20250115	095900	54055530	5300	5300	5300	5300	0
523	20250115	095800	54055530	5300	5300	5300	5300	0
524	20250115	095700	54055530	5300	5300	5300	5300	0
525	20250115	095600	54055530	5300	5290	5300	5290	140
526	20250115	095500	53314130	5290	5290	5290	5290	0
527	20250115	095400	53314130	5290	5290	5290	5290	0
528	20250115	095300	53314130	5290	5290	5290	5290	0
529	20250115	095200	53314130	5290	5290	5290	5290	10
530	20250115	095100	53261230	5300	5270	5300	5270	11
531	20250115	095000	53203230	5270	5270	5270	5270	0
532	20250115	094900	53203230	5270	5270	5270	5270	0
533	20250115	094800	53203230	5270	5270	5270	5270	0
534	20250115	094700	53203230	5270	5270	5270	5270	24
535	20250115	094600	53076750	5300	5280	5300	5270	423
536	20250115	094500	50842860	5280	5280	5280	5280	0
537	20250115	094400	50842860	5280	5280	5280	5280	0
538	20250115	094300	50842860	5280	5280	5280	5280	50
539	20250115	094200	50578860	5300	5300	5300	5300	0
540	20250115	094100	50578860	5300	5300	5300	5300	0
541	20250115	094000	50578860	5300	5300	5300	5300	1
542	20250115	093900	50573560	5290	5290	5290	5290	33
543	20250115	093800	50398990	5290	5290	5290	5290	6
544	20250115	093700	50367250	5280	5280	5280	5280	50
545	20250115	093600	50103250	5290	5290	5290	5290	0
546	20250115	093500	50103250	5290	5290	5290	5290	0
547	20250115	093400	50103250	5290	5290	5290	5290	1
548	20250115	093300	50097960	5270	5270	5270	5270	0
549	20250115	093200	50097960	5270	5270	5270	5270	0
550	20250115	093100	50097960	5270	5270	5270	5270	1020
551	20250115	093000	44722560	5270	5280	5280	5270	598
552	20250115	092900	41570500	5280	5280	5280	5280	200
553	20250115	092800	40514500	5280	5280	5280	5280	10
554	20250115	092700	40461700	5300	5300	5300	5300	500
555	20250115	092600	37811700	5280	5290	5290	5280	35
556	20250115	092500	37626700	5270	5270	5270	5270	0
557	20250115	092400	37626700	5270	5270	5270	5270	264
558	20250115	092300	36235420	5270	5280	5280	5270	1000
559	20250115	092200	30963430	5290	5290	5290	5290	0
560	20250115	092100	30963430	5290	5290	5290	5290	0
561	20250115	092000	30963430	5290	5280	5300	5270	344
562	20250115	091900	29146730	5310	5310	5310	5310	0
563	20250115	091800	29146730	5310	5310	5310	5310	1
564	20250115	091700	29141420	5280	5280	5280	5280	0
565	20250115	091600	29141420	5280	5280	5280	5280	0
566	20250115	091500	29141420	5280	5280	5280	5280	392
567	20250115	091400	27071660	5290	5290	5290	5290	628
568	20250115	091300	23749540	5290	5320	5320	5290	967
569	20250115	091200	18621370	5310	5310	5310	5310	0
570	20250115	091100	18621370	5310	5310	5310	5310	0
571	20250115	091000	18621370	5310	5320	5320	5310	24
572	20250115	090900	18493730	5310	5310	5310	5310	0
573	20250115	090800	18493730	5310	5320	5330	5310	303
574	20250115	090700	16883130	5330	5330	5330	5330	0
575	20250115	090600	16883130	5330	5330	5330	5330	15
576	20250115	090500	16803180	5330	5330	5330	5330	48
577	20250115	090400	16547340	5330	5320	5330	5320	10
578	20250115	090300	16494070	5300	5300	5300	5300	0
579	20250115	090200	16494070	5300	5270	5300	5270	1204
580	20250115	090100	10142870	5260	5300	5300	5260	1916
581	20250115	090000	47700	5300	5300	5300	5300	9