KissMeData/003010/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183900	559786610	5320	5320	5320	5320	1005
3	20250116	183800	559786610	5320	5320	5320	5320	0
4	20250116	183700	559786610	5320	5320	5320	5320	0
5	20250116	183600	559786610	5320	5320	5320	5320	0
6	20250116	183500	559786610	5320	5320	5320	5320	0
7	20250116	183400	559786610	5320	5320	5320	5320	0
8	20250116	183300	559786610	5320	5320	5320	5320	0
9	20250116	183200	559786610	5320	5320	5320	5320	0
10	20250116	183100	559786610	5320	5320	5320	5320	0
11	20250116	183000	559786610	5320	5320	5320	5320	0
12	20250116	182900	559786610	5320	5320	5320	5320	0
13	20250116	182800	559786610	5320	5320	5320	5320	0
14	20250116	182700	559786610	5320	5320	5320	5320	0
15	20250116	182600	559786610	5320	5320	5320	5320	0
16	20250116	182500	559786610	5320	5320	5320	5320	0
17	20250116	182400	559786610	5320	5320	5320	5320	0
18	20250116	182300	559786610	5320	5320	5320	5320	0
19	20250116	182200	559786610	5320	5320	5320	5320	0
20	20250116	182100	559786610	5320	5320	5320	5320	0
21	20250116	182000	559786610	5320	5320	5320	5320	0
22	20250116	181900	559786610	5320	5320	5320	5320	0
23	20250116	181800	559786610	5320	5320	5320	5320	0
24	20250116	181700	559786610	5320	5320	5320	5320	0
25	20250116	181600	559786610	5320	5320	5320	5320	0
26	20250116	181500	559786610	5320	5320	5320	5320	0
27	20250116	181400	559786610	5320	5320	5320	5320	0
28	20250116	181300	559786610	5320	5320	5320	5320	0
29	20250116	181200	559786610	5320	5320	5320	5320	0
30	20250116	181100	559786610	5320	5320	5320	5320	0
31	20250116	181000	559786610	5320	5320	5320	5320	0
32	20250116	180900	559786610	5320	5320	5320	5320	1005
33	20250116	180800	559786610	5320	5320	5320	5320	0
34	20250116	180700	559786610	5320	5320	5320	5320	0
35	20250116	180600	559786610	5320	5320	5320	5320	0
36	20250116	180500	559786610	5320	5320	5320	5320	0
37	20250116	180400	559786610	5320	5320	5320	5320	0
38	20250116	180300	559786610	5320	5320	5320	5320	0
39	20250116	180200	559786610	5320	5320	5320	5320	0
40	20250116	180100	559786610	5320	5320	5320	5320	0
41	20250116	180000	559786610	5320	5320	5320	5320	0
42	20250116	175900	559786610	5320	5320	5320	5320	0
43	20250116	175800	559786610	5320	5320	5320	5320	0
44	20250116	175700	559786610	5320	5320	5320	5320	0
45	20250116	175600	559786610	5320	5320	5320	5320	0
46	20250116	175500	559786610	5320	5320	5320	5320	0
47	20250116	175400	559786610	5320	5320	5320	5320	0
48	20250116	175300	559786610	5320	5320	5320	5320	0
49	20250116	175200	559786610	5320	5320	5320	5320	0
50	20250116	175100	559786610	5320	5320	5320	5320	0
51	20250116	175000	559786610	5320	5320	5320	5320	0
52	20250116	174900	559786610	5320	5320	5320	5320	0
53	20250116	174800	559786610	5320	5320	5320	5320	0
54	20250116	174700	559786610	5320	5320	5320	5320	0
55	20250116	174600	559786610	5320	5320	5320	5320	0
56	20250116	174500	559786610	5320	5320	5320	5320	0
57	20250116	174400	559786610	5320	5320	5320	5320	0
58	20250116	174300	559786610	5320	5320	5320	5320	0
59	20250116	174200	559786610	5320	5320	5320	5320	0
60	20250116	174100	559786610	5320	5320	5320	5320	0
61	20250116	174000	559786610	5320	5320	5320	5320	0
62	20250116	173900	559786610	5320	5320	5320	5320	1005
63	20250116	173800	559786610	5320	5320	5320	5320	0
64	20250116	173700	559786610	5320	5320	5320	5320	0
65	20250116	173600	559786610	5320	5320	5320	5320	0
66	20250116	173500	559786610	5320	5320	5320	5320	0
67	20250116	173400	559786610	5320	5320	5320	5320	0
68	20250116	173300	559786610	5320	5320	5320	5320	0
69	20250116	173200	559786610	5320	5320	5320	5320	0
70	20250116	173100	559786610	5320	5320	5320	5320	0
71	20250116	173000	559786610	5320	5320	5320	5320	0
72	20250116	172900	559786610	5320	5320	5320	5320	0
73	20250116	172800	559786610	5320	5320	5320	5320	0
74	20250116	172700	559786610	5320	5320	5320	5320	0
75	20250116	172600	559786610	5320	5320	5320	5320	0
76	20250116	172500	559786610	5320	5320	5320	5320	0
77	20250116	172400	559786610	5320	5320	5320	5320	0
78	20250116	172300	559786610	5320	5320	5320	5320	0
79	20250116	172200	559786610	5320	5320	5320	5320	0
80	20250116	172100	559786610	5320	5320	5320	5320	0
81	20250116	172000	559786610	5320	5320	5320	5320	0
82	20250116	171900	559786610	5320	5320	5320	5320	0
83	20250116	171800	559786610	5320	5320	5320	5320	0
84	20250116	171700	559786610	5320	5320	5320	5320	0
85	20250116	171600	559786610	5320	5320	5320	5320	0
86	20250116	171500	559786610	5320	5320	5320	5320	0
87	20250116	171400	559786610	5320	5320	5320	5320	0
88	20250116	171300	559786610	5320	5320	5320	5320	0
89	20250116	171200	559786610	5320	5320	5320	5320	0
90	20250116	171100	559786610	5320	5320	5320	5320	0
91	20250116	171000	559786610	5320	5320	5320	5320	0
92	20250116	170900	559786610	5320	5320	5320	5320	1005
93	20250116	170800	559786610	5320	5320	5320	5320	0
94	20250116	170700	559786610	5320	5320	5320	5320	0
95	20250116	170600	559786610	5320	5320	5320	5320	0
96	20250116	170500	559786610	5320	5320	5320	5320	0
97	20250116	170400	559786610	5320	5320	5320	5320	0
98	20250116	170300	559786610	5320	5320	5320	5320	0
99	20250116	170200	559786610	5320	5320	5320	5320	0
100	20250116	170100	559786610	5320	5320	5320	5320	0
101	20250116	170000	559786610	5320	5320	5320	5320	0
102	20250116	165900	559786610	5320	5320	5320	5320	0
103	20250116	165800	559786610	5320	5320	5320	5320	0
104	20250116	165700	559786610	5320	5320	5320	5320	0
105	20250116	165600	559786610	5320	5320	5320	5320	0
106	20250116	165500	559786610	5320	5320	5320	5320	0
107	20250116	165400	559786610	5320	5320	5320	5320	0
108	20250116	165300	559786610	5320	5320	5320	5320	0
109	20250116	165200	559786610	5320	5320	5320	5320	0
110	20250116	165100	559786610	5320	5320	5320	5320	0
111	20250116	165000	559786610	5320	5320	5320	5320	0
112	20250116	164900	559786610	5320	5320	5320	5320	0
113	20250116	164800	559786610	5320	5320	5320	5320	0
114	20250116	164700	559786610	5320	5320	5320	5320	0
115	20250116	164600	559786610	5320	5320	5320	5320	0
116	20250116	164500	559786610	5320	5320	5320	5320	0
117	20250116	164400	559786610	5320	5320	5320	5320	0
118	20250116	164300	559786610	5320	5320	5320	5320	0
119	20250116	164200	559786610	5320	5320	5320	5320	0
120	20250116	164100	559786610	5320	5320	5320	5320	0
121	20250116	164000	559786610	5320	5320	5320	5320	0
122	20250116	163900	559786610	5320	5320	5320	5320	1005
123	20250116	163800	559786610	5320	5320	5320	5320	0
124	20250116	163700	559786610	5320	5320	5320	5320	0
125	20250116	163600	559786610	5320	5320	5320	5320	0
126	20250116	163500	559786610	5320	5320	5320	5320	0
127	20250116	163400	559786610	5320	5320	5320	5320	0
128	20250116	163300	559786610	5320	5320	5320	5320	0
129	20250116	163200	559786610	5320	5320	5320	5320	0
130	20250116	163100	559786610	5320	5320	5320	5320	0
131	20250116	163000	559786610	5320	5320	5320	5320	0
132	20250116	162900	559786610	5320	5320	5320	5320	0
133	20250116	162800	559786610	5320	5320	5320	5320	0
134	20250116	162700	559786610	5320	5320	5320	5320	0
135	20250116	162600	559786610	5320	5320	5320	5320	0
136	20250116	162500	559786610	5320	5320	5320	5320	0
137	20250116	162400	559786610	5320	5320	5320	5320	0
138	20250116	162300	559786610	5320	5320	5320	5320	0
139	20250116	162200	559786610	5320	5320	5320	5320	0
140	20250116	162100	559786610	5320	5320	5320	5320	0
141	20250116	162000	559786610	5320	5320	5320	5320	0
142	20250116	161900	559786610	5320	5320	5320	5320	0
143	20250116	161800	559786610	5320	5320	5320	5320	0
144	20250116	161700	559786610	5320	5320	5320	5320	0
145	20250116	161600	559786610	5320	5320	5320	5320	0
146	20250116	161500	559786610	5320	5320	5320	5320	0
147	20250116	161400	559786610	5320	5320	5320	5320	0
148	20250116	161300	559786610	5320	5320	5320	5320	0
149	20250116	161200	559786610	5320	5320	5320	5320	0
150	20250116	161100	559786610	5320	5320	5320	5320	0
151	20250116	161000	559786610	5320	5320	5320	5320	0
152	20250116	160900	559786610	5320	5320	5320	5320	1005
153	20250116	160800	559786610	5320	5320	5320	5320	0
154	20250116	160700	559786610	5320	5320	5320	5320	0
155	20250116	160600	559786610	5320	5320	5320	5320	0
156	20250116	160500	559786610	5320	5320	5320	5320	0
157	20250116	160400	559786610	5320	5320	5320	5320	0
158	20250116	160300	559786610	5320	5320	5320	5320	0
159	20250116	160200	559786610	5320	5320	5320	5320	0
160	20250116	160100	559786610	5320	5320	5320	5320	0
161	20250116	160000	559786610	5320	5320	5320	5320	0
162	20250116	155900	559786610	5320	5320	5320	5320	0
163	20250116	155800	559786610	5320	5320	5320	5320	0
164	20250116	155700	559786610	5320	5320	5320	5320	0
165	20250116	155600	559786610	5320	5320	5320	5320	0
166	20250116	155500	559786610	5320	5320	5320	5320	0
167	20250116	155400	559786610	5320	5320	5320	5320	0
168	20250116	155300	559786610	5320	5320	5320	5320	0
169	20250116	155200	559786610	5320	5320	5320	5320	0
170	20250116	155100	559786610	5320	5320	5320	5320	0
171	20250116	155000	559786610	5320	5320	5320	5320	0
172	20250116	154900	559786610	5320	5320	5320	5320	0
173	20250116	154800	559786610	5320	5320	5320	5320	0
174	20250116	154700	559786610	5320	5320	5320	5320	0
175	20250116	154600	559786610	5320	5320	5320	5320	0
176	20250116	154500	559786610	5320	5320	5320	5320	0
177	20250116	154400	559786610	5320	5320	5320	5320	0
178	20250116	154300	559786610	5320	5320	5320	5320	0
179	20250116	154200	559786610	5320	5320	5320	5320	0
180	20250116	154100	559786610	5320	5320	5320	5320	0
181	20250116	154000	559786610	5320	5320	5320	5320	0
182	20250116	153900	559786610	5320	5320	5320	5320	1005
183	20250116	153800	559786610	5320	5320	5320	5320	0
184	20250116	153700	559786610	5320	5320	5320	5320	0
185	20250116	153600	559786610	5320	5320	5320	5320	0
186	20250116	153500	559786610	5320	5320	5320	5320	0
187	20250116	153400	559786610	5320	5320	5320	5320	0
188	20250116	153300	559786610	5320	5320	5320	5320	0
189	20250116	153200	559786610	5320	5320	5320	5320	0
190	20250116	153100	559786610	5320	5320	5320	5320	0
191	20250116	153000	559786610	5320	5320	5320	5320	1005
192	20250116	152900	554440010	5330	5330	5330	5330	0
193	20250116	152800	554440010	5330	5330	5330	5330	0
194	20250116	152700	554440010	5330	5330	5330	5330	0
195	20250116	152600	554440010	5330	5330	5330	5330	0
196	20250116	152500	554440010	5330	5330	5330	5330	0
197	20250116	152400	554440010	5330	5330	5330	5330	0
198	20250116	152300	554440010	5330	5330	5330	5330	0
199	20250116	152200	554440010	5330	5330	5330	5330	0
200	20250116	152100	554440010	5330	5330	5330	5330	0
201	20250116	152000	554440010	5330	5330	5330	5330	0
202	20250116	151900	554440010	5330	5330	5330	5330	208
203	20250116	151800	553331370	5330	5320	5330	5320	1334
204	20250116	151700	546232500	5320	5320	5320	5320	0
205	20250116	151600	546232500	5320	5320	5320	5320	344
206	20250116	151500	544402420	5300	5320	5320	5300	9142
207	20250116	151400	495946370	5320	5330	5330	5320	904
208	20250116	151300	491134590	5330	5330	5330	5330	0
209	20250116	151200	491134590	5330	5330	5330	5330	210
210	20250116	151100	490015290	5320	5320	5320	5320	721
211	20250116	151000	486179570	5320	5320	5320	5320	50
212	20250116	150900	485913570	5320	5320	5320	5320	0
213	20250116	150800	485913570	5320	5320	5320	5320	180
214	20250116	150700	484955970	5320	5320	5320	5320	60
215	20250116	150600	484636770	5320	5320	5320	5320	0
216	20250116	150500	484636770	5320	5320	5320	5320	1
217	20250116	150400	484631450	5320	5320	5320	5320	476
218	20250116	150300	482099130	5310	5330	5330	5310	1428
219	20250116	150200	474515890	5320	5320	5320	5320	260
220	20250116	150100	473132690	5330	5330	5330	5330	1
221	20250116	150000	473127360	5320	5320	5320	5320	118
222	20250116	145900	472499600	5320	5320	5320	5320	2398
223	20250116	145800	459742240	5330	5330	5330	5330	0
224	20250116	145700	459742240	5330	5330	5330	5330	164
225	20250116	145600	458868120	5330	5330	5330	5330	130
226	20250116	145500	458175220	5330	5330	5330	5330	129
227	20250116	145400	457487650	5330	5330	5330	5330	0
228	20250116	145300	457487650	5330	5340	5340	5330	80
229	20250116	145200	457061050	5340	5340	5340	5340	192
230	20250116	145100	456035770	5340	5350	5350	5340	397
231	20250116	145000	453912260	5350	5350	5350	5350	355
232	20250116	144900	452013010	5340	5360	5360	5340	534
233	20250116	144800	449157620	5350	5350	5350	5350	5
234	20250116	144700	449130870	5360	5360	5360	5360	30
235	20250116	144600	448970070	5370	5370	5370	5370	0
236	20250116	144500	448970070	5370	5330	5370	5330	3500
237	20250116	144400	430240370	5330	5330	5330	5330	0
238	20250116	144300	430240370	5330	5330	5330	5330	462
239	20250116	144200	427777910	5330	5330	5330	5330	0
240	20250116	144100	427777910	5330	5330	5330	5330	0
241	20250116	144000	427777910	5330	5330	5330	5330	0
242	20250116	143900	427777910	5330	5330	5330	5330	0
243	20250116	143800	427777910	5330	5330	5330	5330	20
244	20250116	143700	427671310	5330	5340	5340	5330	18
245	20250116	143600	427575340	5330	5330	5340	5330	723
246	20250116	143500	423721700	5340	5340	5340	5340	43
247	20250116	143400	423492080	5340	5340	5340	5340	0
248	20250116	143300	423492080	5340	5330	5340	5330	370
249	20250116	143200	421519410	5330	5330	5330	5330	51
250	20250116	143100	421247580	5330	5330	5330	5330	88
251	20250116	143000	420778540	5320	5320	5320	5320	162
252	20250116	142900	419916700	5320	5320	5330	5320	141
253	20250116	142800	419166570	5330	5330	5330	5330	0
254	20250116	142700	419166570	5330	5330	5330	5330	0
255	20250116	142600	419166570	5330	5330	5330	5330	0
256	20250116	142500	419166570	5330	5330	5330	5330	0
257	20250116	142400	419166570	5330	5310	5330	5310	342
258	20250116	142300	417348350	5290	5310	5310	5290	8504
259	20250116	142200	372275950	5310	5310	5310	5310	0
260	20250116	142100	372275950	5310	5310	5310	5310	8
261	20250116	142000	372233470	5310	5310	5310	5310	529
262	20250116	141900	369424480	5310	5310	5310	5310	0
263	20250116	141800	369424480	5310	5310	5310	5310	0
264	20250116	141700	369424480	5310	5310	5310	5310	0
265	20250116	141600	369424480	5310	5310	5310	5310	0
266	20250116	141500	369424480	5310	5310	5310	5310	999
267	20250116	141400	364119790	5310	5290	5310	5290	201
268	20250116	141300	363056480	5280	5300	5300	5280	5601
269	20250116	141200	333433680	5310	5310	5310	5310	297
270	20250116	141100	331856610	5310	5310	5310	5310	203
271	20250116	141000	330778680	5310	5310	5310	5310	350
272	20250116	140900	328920180	5300	5300	5300	5300	0
273	20250116	140800	328920180	5300	5310	5310	5300	750
274	20250116	140700	324938680	5320	5320	5320	5320	0
275	20250116	140600	324938680	5320	5320	5320	5320	529
276	20250116	140500	322124400	5320	5320	5320	5320	0
277	20250116	140400	322124400	5320	5320	5320	5320	761
278	20250116	140300	318075880	5330	5330	5330	5330	0
279	20250116	140200	318075880	5330	5330	5330	5330	164
280	20250116	140100	317201760	5330	5330	5330	5330	0
281	20250116	140000	317201760	5330	5320	5330	5320	520
282	20250116	135900	314430660	5320	5320	5320	5320	170
283	20250116	135800	313526260	5320	5320	5320	5320	0
284	20250116	135700	313526260	5320	5320	5320	5320	0
285	20250116	135600	313526260	5320	5320	5330	5320	100
286	20250116	135500	312994250	5320	5320	5320	5320	1420
287	20250116	135400	305439850	5320	5320	5320	5320	115
288	20250116	135300	304828050	5330	5330	5330	5330	0
289	20250116	135200	304828050	5330	5330	5330	5330	15
290	20250116	135100	304748100	5330	5330	5330	5330	0
291	20250116	135000	304748100	5330	5330	5330	5330	0
292	20250116	134900	304748100	5330	5330	5330	5330	1
293	20250116	134800	304742770	5320	5320	5320	5320	500
294	20250116	134700	302082770	5330	5330	5330	5330	0
295	20250116	134600	302082770	5330	5330	5330	5330	126
296	20250116	134500	301411190	5330	5330	5330	5330	0
297	20250116	134400	301411190	5330	5330	5330	5330	0
298	20250116	134300	301411190	5330	5330	5330	5330	0
299	20250116	134200	301411190	5330	5330	5330	5330	123
300	20250116	134100	300755600	5330	5330	5330	5330	0
301	20250116	134000	300755600	5330	5330	5330	5330	127
302	20250116	133900	300078690	5330	5330	5330	5330	0
303	20250116	133800	300078690	5330	5330	5330	5330	431
304	20250116	133700	297781460	5330	5330	5330	5330	153
305	20250116	133600	296965970	5330	5330	5330	5330	0
306	20250116	133500	296965970	5330	5330	5330	5330	0
307	20250116	133400	296965970	5330	5330	5330	5330	0
308	20250116	133300	296965970	5330	5330	5330	5330	2
309	20250116	133200	296955310	5330	5330	5330	5330	150
310	20250116	133100	296155810	5330	5330	5330	5330	0
311	20250116	133000	296155810	5330	5330	5330	5330	0
312	20250116	132900	296155810	5330	5330	5330	5330	130
313	20250116	132800	295462910	5340	5340	5340	5340	0
314	20250116	132700	295462910	5340	5320	5340	5320	2
315	20250116	132600	295452250	5320	5320	5320	5320	0
316	20250116	132500	295452250	5320	5320	5320	5320	237
317	20250116	132400	294191410	5340	5340	5340	5340	113
318	20250116	132300	293587990	5340	5340	5340	5340	0
319	20250116	132200	293587990	5340	5340	5340	5340	0
320	20250116	132100	293587990	5340	5340	5340	5340	0
321	20250116	132000	293587990	5340	5340	5340	5340	0
322	20250116	131900	293587990	5340	5340	5340	5340	179
323	20250116	131800	292632130	5320	5320	5320	5320	0
324	20250116	131700	292632130	5320	5320	5320	5320	25
325	20250116	131600	292499130	5320	5330	5340	5320	59
326	20250116	131500	292184670	5330	5330	5330	5330	8
327	20250116	131400	292142030	5320	5320	5320	5320	10
328	20250116	131300	292088830	5330	5330	5330	5330	242
329	20250116	131200	290798970	5340	5340	5340	5340	20
330	20250116	131100	290692170	5340	5340	5340	5340	0
331	20250116	131000	290692170	5340	5340	5340	5340	352
332	20250116	130900	288812490	5340	5340	5340	5340	0
333	20250116	130800	288812490	5340	5330	5340	5330	383
334	20250116	130700	286767280	5310	5320	5320	5310	400
335	20250116	130600	284641390	5310	5310	5310	5310	0
336	20250116	130500	284641390	5310	5310	5310	5310	150
337	20250116	130400	283844890	5330	5340	5340	5330	60
338	20250116	130300	283524790	5340	5340	5340	5340	50
339	20250116	130200	283257790	5340	5340	5340	5340	0
340	20250116	130100	283257790	5340	5340	5340	5340	0
341	20250116	130000	283257790	5340	5310	5340	5310	64
342	20250116	125900	282916330	5310	5310	5310	5310	1
343	20250116	125800	282911020	5340	5340	5340	5340	0
344	20250116	125700	282911020	5340	5340	5340	5340	0
345	20250116	125600	282911020	5340	5340	5340	5340	0
346	20250116	125500	282911020	5340	5340	5340	5340	0
347	20250116	125400	282911020	5340	5340	5340	5340	0
348	20250116	125300	282911020	5340	5340	5340	5340	0
349	20250116	125200	282911020	5340	5340	5340	5340	0
350	20250116	125100	282911020	5340	5340	5340	5340	89
351	20250116	125000	282435760	5340	5330	5340	5330	2
352	20250116	124900	282425090	5310	5310	5310	5310	1605
353	20250116	124800	273902540	5310	5330	5330	5310	1945
354	20250116	124700	263555690	5330	5330	5330	5330	428
355	20250116	124600	261274450	5330	5330	5330	5330	1
356	20250116	124500	261269120	5320	5320	5320	5320	0
357	20250116	124400	261269120	5320	5320	5320	5320	702
358	20250116	124300	257534480	5320	5320	5320	5320	1
359	20250116	124200	257529160	5330	5330	5330	5330	41
360	20250116	124100	257310630	5330	5330	5330	5330	0
361	20250116	124000	257310630	5330	5330	5330	5330	0
362	20250116	123900	257310630	5330	5330	5330	5330	1
363	20250116	123800	257305300	5320	5330	5330	5320	1581
364	20250116	123700	248879070	5340	5340	5340	5340	0
365	20250116	123600	248879070	5340	5340	5340	5340	17
366	20250116	123500	248788290	5340	5340	5340	5340	22
367	20250116	123400	248670810	5340	5340	5340	5340	0
368	20250116	123300	248670810	5340	5340	5340	5340	299
369	20250116	123200	247074150	5360	5360	5360	5360	0
370	20250116	123100	247074150	5360	5360	5360	5360	1
371	20250116	123000	247068790	5330	5330	5330	5330	0
372	20250116	122900	247068790	5330	5330	5330	5330	0
373	20250116	122800	247068790	5330	5330	5330	5330	201
374	20250116	122700	245997460	5370	5370	5370	5370	0
375	20250116	122600	245997460	5370	5370	5370	5370	0
376	20250116	122500	245997460	5370	5340	5370	5340	111
377	20250116	122400	245404390	5340	5360	5360	5340	2610
378	20250116	122300	231416990	5360	5360	5360	5360	0
379	20250116	122200	231416990	5360	5340	5360	5340	112
380	20250116	122100	230817890	5340	5340	5340	5340	0
381	20250116	122000	230817890	5340	5340	5340	5340	0
382	20250116	121900	230817890	5340	5340	5340	5340	361
383	20250116	121800	228890150	5340	5340	5340	5340	252
384	20250116	121700	227544470	5340	5340	5340	5340	1
385	20250116	121600	227539130	5350	5350	5350	5350	285
386	20250116	121500	226014380	5350	5350	5350	5350	50
387	20250116	121400	225746880	5350	5350	5350	5340	113
388	20250116	121300	225142380	5350	5350	5350	5350	9
389	20250116	121200	225094230	5360	5360	5360	5360	0
390	20250116	121100	225094230	5360	5360	5360	5360	0
391	20250116	121000	225094230	5360	5340	5360	5340	41
392	20250116	120900	224875270	5360	5360	5360	5360	60
393	20250116	120800	224553670	5360	5360	5360	5360	0
394	20250116	120700	224553670	5360	5350	5360	5350	1000
395	20250116	120600	219198080	5360	5360	5360	5360	1
396	20250116	120500	219192720	5350	5350	5350	5350	993
397	20250116	120400	213880170	5340	5340	5340	5340	15
398	20250116	120300	213800070	5350	5350	5350	5350	1
399	20250116	120200	213794720	5340	5340	5340	5340	650
400	20250116	120100	210323720	5350	5350	5350	5350	915
401	20250116	120000	205428470	5350	5350	5350	5350	444
402	20250116	115900	203053070	5350	5340	5350	5330	1325
403	20250116	115800	195978160	5330	5330	5330	5330	43
404	20250116	115700	195748970	5320	5320	5320	5320	0
405	20250116	115600	195748970	5320	5320	5320	5320	1
406	20250116	115500	195743650	5320	5320	5320	5320	1
407	20250116	115400	195738330	5340	5340	5340	5340	1
408	20250116	115300	195732990	5320	5320	5320	5320	185
409	20250116	115200	194748790	5340	5340	5340	5340	13
410	20250116	115100	194679370	5340	5330	5340	5330	10
411	20250116	115000	194626060	5330	5330	5330	5330	1
412	20250116	114900	194620730	5320	5320	5320	5320	0
413	20250116	114800	194620730	5320	5320	5320	5320	13
414	20250116	114700	194551570	5320	5320	5320	5320	1
415	20250116	114600	194546250	5320	5320	5320	5320	0
416	20250116	114500	194546250	5320	5320	5320	5320	21
417	20250116	114400	194434530	5320	5330	5330	5320	301
418	20250116	114300	192830210	5330	5330	5330	5330	1700
419	20250116	114200	183769210	5320	5320	5320	5320	20
420	20250116	114100	183662810	5330	5330	5330	5330	0
421	20250116	114000	183662810	5330	5330	5330	5330	0
422	20250116	113900	183662810	5330	5330	5330	5330	33
423	20250116	113800	183486920	5330	5330	5330	5330	1
424	20250116	113700	183481590	5320	5310	5320	5310	2806
425	20250116	113600	168561310	5310	5310	5310	5310	0
426	20250116	113500	168561310	5310	5310	5310	5310	100
427	20250116	113400	168030310	5310	5310	5310	5310	0
428	20250116	113300	168030310	5310	5310	5310	5310	0
429	20250116	113200	168030310	5310	5310	5310	5310	2
430	20250116	113100	168019690	5310	5310	5310	5310	10
431	20250116	113000	167966590	5300	5300	5300	5300	20
432	20250116	112900	167860590	5300	5300	5300	5300	0
433	20250116	112800	167860590	5300	5300	5300	5300	20
434	20250116	112700	167754590	5310	5310	5310	5310	54
435	20250116	112600	167467850	5300	5300	5300	5300	0
436	20250116	112500	167467850	5300	5300	5300	5300	100
437	20250116	112400	166937850	5290	5290	5290	5290	0
438	20250116	112300	166937850	5290	5290	5290	5290	900
439	20250116	112200	162176850	5300	5300	5300	5300	0
440	20250116	112100	162176850	5300	5300	5300	5300	0
441	20250116	112000	162176850	5300	5300	5300	5300	0
442	20250116	111900	162176850	5300	5300	5300	5300	0
443	20250116	111800	162176850	5300	5300	5300	5300	1111
444	20250116	111700	156288550	5310	5310	5310	5310	6
445	20250116	111600	156256690	5310	5310	5310	5310	1
446	20250116	111500	156251380	5300	5310	5310	5300	74
447	20250116	111400	155858940	5300	5300	5300	5300	60
448	20250116	111300	155540940	5300	5300	5300	5300	0
449	20250116	111200	155540940	5300	5300	5300	5300	0
450	20250116	111100	155540940	5300	5300	5300	5300	280
451	20250116	111000	154056940	5310	5310	5310	5310	0
452	20250116	110900	154056940	5310	5310	5310	5310	0
453	20250116	110800	154056940	5310	5310	5310	5310	0
454	20250116	110700	154056940	5310	5310	5310	5310	38
455	20250116	110600	153855160	5300	5300	5300	5300	0
456	20250116	110500	153855160	5300	5300	5300	5300	100
457	20250116	110400	153325160	5310	5310	5310	5310	430
458	20250116	110300	151041860	5310	5310	5310	5300	351
459	20250116	110200	149178060	5320	5320	5320	5320	0
460	20250116	110100	149178060	5320	5320	5320	5320	1
461	20250116	110000	149172740	5310	5310	5310	5310	100
462	20250116	105900	148641740	5310	5310	5320	5310	66
463	20250116	105800	148291020	5320	5320	5320	5320	106
464	20250116	105700	147727100	5320	5320	5320	5320	0
465	20250116	105600	147727100	5320	5320	5320	5320	147
466	20250116	105500	146945060	5320	5320	5320	5320	0
467	20250116	105400	146945060	5320	5320	5320	5320	500
468	20250116	105300	144285060	5320	5320	5320	5320	0
469	20250116	105200	144285060	5320	5320	5320	5320	0
470	20250116	105100	144285060	5320	5320	5320	5320	0
471	20250116	105000	144285060	5320	5320	5320	5320	0
472	20250116	104900	144285060	5320	5320	5320	5320	50
473	20250116	104800	144019060	5320	5320	5320	5320	0
474	20250116	104700	144019060	5320	5320	5320	5320	1
475	20250116	104600	144013740	5300	5300	5300	5300	0
476	20250116	104500	144013740	5300	5300	5300	5300	100
477	20250116	104400	143483740	5320	5300	5320	5300	201
478	20250116	104300	142418420	5320	5320	5320	5320	0
479	20250116	104200	142418420	5320	5320	5320	5320	0
480	20250116	104100	142418420	5320	5320	5320	5320	0
481	20250116	104000	142418420	5320	5320	5320	5320	1
482	20250116	103900	142413100	5290	5290	5290	5290	25
483	20250116	103800	142280850	5320	5320	5320	5320	0
484	20250116	103700	142280850	5320	5320	5320	5320	0
485	20250116	103600	142280850	5320	5310	5320	5310	1624
486	20250116	103500	133645970	5310	5310	5310	5310	0
487	20250116	103400	133645970	5310	5310	5310	5310	0
488	20250116	103300	133645970	5310	5310	5310	5310	40
489	20250116	103200	133433570	5310	5310	5310	5310	0
490	20250116	103100	133433570	5310	5310	5310	5310	0
491	20250116	103000	133433570	5310	5310	5310	5310	0
492	20250116	102900	133433570	5310	5300	5310	5300	218
493	20250116	102800	132276990	5310	5280	5310	5280	568
494	20250116	102700	129261400	5300	5300	5300	5300	64
495	20250116	102600	128922200	5310	5310	5310	5310	0
496	20250116	102500	128922200	5310	5310	5310	5310	0
497	20250116	102400	128922200	5310	5280	5310	5280	381
498	20250116	102300	126910490	5280	5280	5280	5280	2
499	20250116	102200	126899930	5280	5310	5310	5280	77
500	20250116	102100	126491960	5310	5310	5310	5310	128
501	20250116	102000	125812280	5290	5290	5290	5290	1085
502	20250116	101900	120072630	5310	5310	5310	5310	0
503	20250116	101800	120072630	5310	5310	5310	5310	5
504	20250116	101700	120046080	5310	5310	5310	5310	39
505	20250116	101600	119838990	5310	5300	5310	5280	1134
506	20250116	101500	113829900	5300	5300	5300	5300	0
507	20250116	101400	113829900	5300	5290	5300	5280	1670
508	20250116	101300	104980420	5300	5300	5300	5300	333
509	20250116	101200	103215520	5280	5280	5280	5280	7
510	20250116	101100	103178560	5290	5290	5290	5290	1044
511	20250116	101000	97655800	5290	5290	5290	5290	0
512	20250116	100900	97655800	5290	5280	5290	5280	21
513	20250116	100800	97544910	5280	5280	5280	5280	50
514	20250116	100700	97280910	5270	5280	5280	5270	1529
515	20250116	100600	89207850	5280	5290	5290	5280	193
516	20250116	100500	88188800	5290	5290	5290	5290	0
517	20250116	100400	88188800	5290	5290	5290	5290	0
518	20250116	100300	88188800	5290	5290	5290	5290	0
519	20250116	100200	88188800	5290	5280	5290	5280	125
520	20250116	100100	87528550	5280	5290	5290	5280	932
521	20250116	100000	82607580	5280	5280	5280	5280	8
522	20250116	095900	82565340	5280	5280	5280	5280	235
523	20250116	095800	81324540	5290	5290	5290	5290	0
524	20250116	095700	81324540	5290	5290	5290	5290	0
525	20250116	095600	81324540	5290	5280	5290	5280	76
526	20250116	095500	80922580	5280	5280	5280	5280	0
527	20250116	095400	80922580	5280	5280	5280	5280	0
528	20250116	095300	80922580	5280	5280	5280	5280	0
529	20250116	095200	80922580	5280	5280	5280	5280	1300
530	20250116	095100	74058580	5280	5280	5280	5280	0
531	20250116	095000	74058580	5280	5280	5280	5280	0
532	20250116	094900	74058580	5280	5280	5280	5280	150
533	20250116	094800	73266580	5300	5300	5300	5300	3140
534	20250116	094700	56624580	5300	5290	5300	5290	148
535	20250116	094600	55840780	5290	5290	5290	5290	42
536	20250116	094500	55618600	5290	5280	5290	5280	201
537	20250116	094400	54557310	5280	5280	5280	5280	0
538	20250116	094300	54557310	5280	5280	5280	5280	466
539	20250116	094200	52096830	5290	5290	5290	5290	115
540	20250116	094100	51488480	5290	5290	5290	5290	120
541	20250116	094000	50853680	5290	5280	5290	5280	135
542	20250116	093900	50140530	5290	5290	5290	5290	0
543	20250116	093800	50140530	5290	5280	5290	5280	10
544	20250116	093700	50087720	5290	5290	5290	5290	0
545	20250116	093600	50087720	5290	5290	5290	5290	90
546	20250116	093500	49611620	5280	5290	5290	5280	422
547	20250116	093400	47379730	5300	5300	5300	5300	51
548	20250116	093300	47109430	5290	5300	5300	5290	533
549	20250116	093200	44289760	5300	5300	5300	5300	30
550	20250116	093100	44130760	5310	5300	5310	5300	93
551	20250116	093000	43637030	5290	5290	5300	5290	1077
552	20250116	092900	37931160	5290	5290	5290	5290	0
553	20250116	092800	37931160	5290	5290	5290	5290	430
554	20250116	092700	35656460	5300	5290	5300	5290	980
555	20250116	092600	30463690	5300	5300	5300	5300	147
556	20250116	092500	29684590	5300	5300	5300	5300	3
557	20250116	092400	29668690	5300	5300	5300	5300	300
558	20250116	092300	28078690	5290	5300	5300	5290	20
559	20250116	092200	27972790	5310	5310	5310	5310	0
560	20250116	092100	27972790	5310	5310	5310	5310	139
561	20250116	092000	27234700	5300	5300	5300	5300	200
562	20250116	091900	26174700	5290	5290	5290	5290	10
563	20250116	091800	26121800	5290	5290	5290	5290	10
564	20250116	091700	26068900	5290	5290	5290	5290	35
565	20250116	091600	25883750	5290	5290	5290	5290	0
566	20250116	091500	25883750	5290	5290	5290	5290	103
567	20250116	091400	25338880	5290	5290	5290	5290	672
568	20250116	091300	21784000	5290	5290	5290	5290	92
569	20250116	091200	21297320	5300	5300	5300	5300	251
570	20250116	091100	19967020	5300	5300	5310	5300	751
571	20250116	091000	15980500	5290	5290	5290	5290	0
572	20250116	090900	15980500	5290	5290	5290	5290	50
573	20250116	090800	15716000	5290	5300	5300	5290	129
574	20250116	090700	15032600	5290	5290	5290	5290	12
575	20250116	090600	14969120	5280	5280	5280	5280	0
576	20250116	090500	14969120	5280	5300	5300	5280	1587
577	20250116	090400	6572520	5310	5300	5310	5300	259
578	20250116	090300	5198960	5300	5310	5310	5290	311
579	20250116	090200	3550570	5310	5310	5310	5310	1
580	20250116	090100	3545260	5290	5290	5290	5290	10
581	20250116	090000	3492360	5290	5300	5310	5290	659