KissMeData/016610/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	190300	97524250	5290	5290	5290	5290	312
3	20250120	190200	97524250	5290	5290	5290	5290	0
4	20250120	190100	97524250	5290	5290	5290	5290	0
5	20250120	190000	97524250	5290	5290	5290	5290	0
6	20250120	185900	97524250	5290	5290	5290	5290	0
7	20250120	185800	97524250	5290	5290	5290	5290	0
8	20250120	185700	97524250	5290	5290	5290	5290	0
9	20250120	185600	97524250	5290	5290	5290	5290	0
10	20250120	185500	97524250	5290	5290	5290	5290	0
11	20250120	185400	97524250	5290	5290	5290	5290	0
12	20250120	185300	97524250	5290	5290	5290	5290	0
13	20250120	185200	97524250	5290	5290	5290	5290	0
14	20250120	185100	97524250	5290	5290	5290	5290	0
15	20250120	185000	97524250	5290	5290	5290	5290	0
16	20250120	184900	97524250	5290	5290	5290	5290	0
17	20250120	184800	97524250	5290	5290	5290	5290	0
18	20250120	184700	97524250	5290	5290	5290	5290	0
19	20250120	184600	97524250	5290	5290	5290	5290	0
20	20250120	184500	97524250	5290	5290	5290	5290	0
21	20250120	184400	97524250	5290	5290	5290	5290	0
22	20250120	184300	97524250	5290	5290	5290	5290	0
23	20250120	184200	97524250	5290	5290	5290	5290	0
24	20250120	184100	97524250	5290	5290	5290	5290	0
25	20250120	184000	97524250	5290	5290	5290	5290	0
26	20250120	183900	97524250	5290	5290	5290	5290	0
27	20250120	183800	97524250	5290	5290	5290	5290	0
28	20250120	183700	97524250	5290	5290	5290	5290	0
29	20250120	183600	97524250	5290	5290	5290	5290	0
30	20250120	183500	97524250	5290	5290	5290	5290	0
31	20250120	183400	97524250	5290	5290	5290	5290	0
32	20250120	183300	97524250	5290	5290	5290	5290	312
33	20250120	183200	97524250	5290	5290	5290	5290	0
34	20250120	183100	97524250	5290	5290	5290	5290	0
35	20250120	183000	97524250	5290	5290	5290	5290	0
36	20250120	182900	97524250	5290	5290	5290	5290	0
37	20250120	182800	97524250	5290	5290	5290	5290	0
38	20250120	182700	97524250	5290	5290	5290	5290	0
39	20250120	182600	97524250	5290	5290	5290	5290	0
40	20250120	182500	97524250	5290	5290	5290	5290	0
41	20250120	182400	97524250	5290	5290	5290	5290	0
42	20250120	182300	97524250	5290	5290	5290	5290	0
43	20250120	182200	97524250	5290	5290	5290	5290	0
44	20250120	182100	97524250	5290	5290	5290	5290	0
45	20250120	182000	97524250	5290	5290	5290	5290	0
46	20250120	181900	97524250	5290	5290	5290	5290	0
47	20250120	181800	97524250	5290	5290	5290	5290	0
48	20250120	181700	97524250	5290	5290	5290	5290	0
49	20250120	181600	97524250	5290	5290	5290	5290	0
50	20250120	181500	97524250	5290	5290	5290	5290	0
51	20250120	181400	97524250	5290	5290	5290	5290	0
52	20250120	181300	97524250	5290	5290	5290	5290	0
53	20250120	181200	97524250	5290	5290	5290	5290	0
54	20250120	181100	97524250	5290	5290	5290	5290	0
55	20250120	181000	97524250	5290	5290	5290	5290	0
56	20250120	180900	97524250	5290	5290	5290	5290	0
57	20250120	180800	97524250	5290	5290	5290	5290	0
58	20250120	180700	97524250	5290	5290	5290	5290	0
59	20250120	180600	97524250	5290	5290	5290	5290	0
60	20250120	180500	97524250	5290	5290	5290	5290	0
61	20250120	180400	97524250	5290	5290	5290	5290	0
62	20250120	180300	97524250	5290	5290	5290	5290	312
63	20250120	180200	97524250	5290	5290	5290	5290	0
64	20250120	180100	97524250	5290	5290	5290	5290	0
65	20250120	180000	97524250	5290	5290	5290	5290	0
66	20250120	175900	97524250	5290	5290	5290	5290	0
67	20250120	175800	97524250	5290	5290	5290	5290	0
68	20250120	175700	97524250	5290	5290	5290	5290	0
69	20250120	175600	97524250	5290	5290	5290	5290	0
70	20250120	175500	97524250	5290	5290	5290	5290	0
71	20250120	175400	97524250	5290	5290	5290	5290	0
72	20250120	175300	97524250	5290	5290	5290	5290	0
73	20250120	175200	97524250	5290	5290	5290	5290	0
74	20250120	175100	97524250	5290	5290	5290	5290	0
75	20250120	175000	97524250	5290	5290	5290	5290	0
76	20250120	174900	97524250	5290	5290	5290	5290	0
77	20250120	174800	97524250	5290	5290	5290	5290	0
78	20250120	174700	97524250	5290	5290	5290	5290	0
79	20250120	174600	97524250	5290	5290	5290	5290	0
80	20250120	174500	97524250	5290	5290	5290	5290	0
81	20250120	174400	97524250	5290	5290	5290	5290	0
82	20250120	174300	97524250	5290	5290	5290	5290	0
83	20250120	174200	97524250	5290	5290	5290	5290	0
84	20250120	174100	97524250	5290	5290	5290	5290	0
85	20250120	174000	97524250	5290	5290	5290	5290	0
86	20250120	173900	97524250	5290	5290	5290	5290	0
87	20250120	173800	97524250	5290	5290	5290	5290	0
88	20250120	173700	97524250	5290	5290	5290	5290	0
89	20250120	173600	97524250	5290	5290	5290	5290	0
90	20250120	173500	97524250	5290	5290	5290	5290	0
91	20250120	173400	97524250	5290	5290	5290	5290	0
92	20250120	173300	97524250	5290	5290	5290	5290	312
93	20250120	173200	97524250	5290	5290	5290	5290	0
94	20250120	173100	97524250	5290	5290	5290	5290	0
95	20250120	173000	97524250	5290	5290	5290	5290	0
96	20250120	172900	97524250	5290	5290	5290	5290	0
97	20250120	172800	97524250	5290	5290	5290	5290	0
98	20250120	172700	97524250	5290	5290	5290	5290	0
99	20250120	172600	97524250	5290	5290	5290	5290	0
100	20250120	172500	97524250	5290	5290	5290	5290	0
101	20250120	172400	97524250	5290	5290	5290	5290	0
102	20250120	172300	97524250	5290	5290	5290	5290	0
103	20250120	172200	97524250	5290	5290	5290	5290	0
104	20250120	172100	97524250	5290	5290	5290	5290	0
105	20250120	172000	97524250	5290	5290	5290	5290	0
106	20250120	171900	97524250	5290	5290	5290	5290	0
107	20250120	171800	97524250	5290	5290	5290	5290	0
108	20250120	171700	97524250	5290	5290	5290	5290	0
109	20250120	171600	97524250	5290	5290	5290	5290	0
110	20250120	171500	97524250	5290	5290	5290	5290	0
111	20250120	171400	97524250	5290	5290	5290	5290	0
112	20250120	171300	97524250	5290	5290	5290	5290	0
113	20250120	171200	97524250	5290	5290	5290	5290	0
114	20250120	171100	97524250	5290	5290	5290	5290	0
115	20250120	171000	97524250	5290	5290	5290	5290	0
116	20250120	170900	97524250	5290	5290	5290	5290	0
117	20250120	170800	97524250	5290	5290	5290	5290	0
118	20250120	170700	97524250	5290	5290	5290	5290	0
119	20250120	170600	97524250	5290	5290	5290	5290	0
120	20250120	170500	97524250	5290	5290	5290	5290	0
121	20250120	170400	97524250	5290	5290	5290	5290	0
122	20250120	170300	97524250	5290	5290	5290	5290	312
123	20250120	170200	97524250	5290	5290	5290	5290	0
124	20250120	170100	97524250	5290	5290	5290	5290	0
125	20250120	170000	97524250	5290	5290	5290	5290	0
126	20250120	165900	97524250	5290	5290	5290	5290	0
127	20250120	165800	97524250	5290	5290	5290	5290	0
128	20250120	165700	97524250	5290	5290	5290	5290	0
129	20250120	165600	97524250	5290	5290	5290	5290	0
130	20250120	165500	97524250	5290	5290	5290	5290	0
131	20250120	165400	97524250	5290	5290	5290	5290	0
132	20250120	165300	97524250	5290	5290	5290	5290	0
133	20250120	165200	97524250	5290	5290	5290	5290	0
134	20250120	165100	97524250	5290	5290	5290	5290	0
135	20250120	165000	97524250	5290	5290	5290	5290	0
136	20250120	164900	97524250	5290	5290	5290	5290	0
137	20250120	164800	97524250	5290	5290	5290	5290	0
138	20250120	164700	97524250	5290	5290	5290	5290	0
139	20250120	164600	97524250	5290	5290	5290	5290	0
140	20250120	164500	97524250	5290	5290	5290	5290	0
141	20250120	164400	97524250	5290	5290	5290	5290	0
142	20250120	164300	97524250	5290	5290	5290	5290	0
143	20250120	164200	97524250	5290	5290	5290	5290	0
144	20250120	164100	97524250	5290	5290	5290	5290	0
145	20250120	164000	97524250	5290	5290	5290	5290	0
146	20250120	163900	97524250	5290	5290	5290	5290	0
147	20250120	163800	97524250	5290	5290	5290	5290	0
148	20250120	163700	97524250	5290	5290	5290	5290	0
149	20250120	163600	97524250	5290	5290	5290	5290	0
150	20250120	163500	97524250	5290	5290	5290	5290	0
151	20250120	163400	97524250	5290	5290	5290	5290	0
152	20250120	163300	97524250	5290	5290	5290	5290	312
153	20250120	163200	97524250	5290	5290	5290	5290	0
154	20250120	163100	97524250	5290	5290	5290	5290	0
155	20250120	163000	97524250	5290	5290	5290	5290	0
156	20250120	162900	97524250	5290	5290	5290	5290	0
157	20250120	162800	97524250	5290	5290	5290	5290	0
158	20250120	162700	97524250	5290	5290	5290	5290	0
159	20250120	162600	97524250	5290	5290	5290	5290	0
160	20250120	162500	97524250	5290	5290	5290	5290	0
161	20250120	162400	97524250	5290	5290	5290	5290	0
162	20250120	162300	97524250	5290	5290	5290	5290	0
163	20250120	162200	97524250	5290	5290	5290	5290	0
164	20250120	162100	97524250	5290	5290	5290	5290	0
165	20250120	162000	97524250	5290	5290	5290	5290	0
166	20250120	161900	97524250	5290	5290	5290	5290	0
167	20250120	161800	97524250	5290	5290	5290	5290	0
168	20250120	161700	97524250	5290	5290	5290	5290	0
169	20250120	161600	97524250	5290	5290	5290	5290	0
170	20250120	161500	97524250	5290	5290	5290	5290	0
171	20250120	161400	97524250	5290	5290	5290	5290	0
172	20250120	161300	97524250	5290	5290	5290	5290	0
173	20250120	161200	97524250	5290	5290	5290	5290	0
174	20250120	161100	97524250	5290	5290	5290	5290	0
175	20250120	161000	97524250	5290	5290	5290	5290	0
176	20250120	160900	97524250	5290	5290	5290	5290	0
177	20250120	160800	97524250	5290	5290	5290	5290	0
178	20250120	160700	97524250	5290	5290	5290	5290	0
179	20250120	160600	97524250	5290	5290	5290	5290	0
180	20250120	160500	97524250	5290	5290	5290	5290	0
181	20250120	160400	97524250	5290	5290	5290	5290	0
182	20250120	160300	97524250	5290	5290	5290	5290	312
183	20250120	160200	97524250	5290	5290	5290	5290	0
184	20250120	160100	97524250	5290	5290	5290	5290	0
185	20250120	160000	97524250	5290	5290	5290	5290	0
186	20250120	155900	97524250	5290	5290	5290	5290	0
187	20250120	155800	97524250	5290	5290	5290	5290	0
188	20250120	155700	97524250	5290	5290	5290	5290	0
189	20250120	155600	97524250	5290	5290	5290	5290	0
190	20250120	155500	97524250	5290	5290	5290	5290	0
191	20250120	155400	97524250	5290	5290	5290	5290	0
192	20250120	155300	97524250	5290	5290	5290	5290	0
193	20250120	155200	97524250	5290	5290	5290	5290	0
194	20250120	155100	97524250	5290	5290	5290	5290	0
195	20250120	155000	97524250	5290	5290	5290	5290	0
196	20250120	154900	97524250	5290	5290	5290	5290	0
197	20250120	154800	97524250	5290	5290	5290	5290	0
198	20250120	154700	97524250	5290	5290	5290	5290	0
199	20250120	154600	97524250	5290	5290	5290	5290	0
200	20250120	154500	97524250	5290	5290	5290	5290	0
201	20250120	154400	97524250	5290	5290	5290	5290	0
202	20250120	154300	97524250	5290	5290	5290	5290	0
203	20250120	154200	97524250	5290	5290	5290	5290	0
204	20250120	154100	97524250	5290	5290	5290	5290	0
205	20250120	154000	97524250	5290	5290	5290	5290	0
206	20250120	153900	97524250	5290	5290	5290	5290	0
207	20250120	153800	97524250	5290	5290	5290	5290	0
208	20250120	153700	97524250	5290	5290	5290	5290	0
209	20250120	153600	97524250	5290	5290	5290	5290	0
210	20250120	153500	97524250	5290	5290	5290	5290	0
211	20250120	153400	97524250	5290	5290	5290	5290	0
212	20250120	153300	97524250	5290	5290	5290	5290	312
213	20250120	153200	97524250	5290	5290	5290	5290	0
214	20250120	153100	97524250	5290	5290	5290	5290	0
215	20250120	153000	97524250	5290	5290	5290	5290	312
216	20250120	152900	95873770	5270	5270	5270	5270	0
217	20250120	152800	95873770	5270	5270	5270	5270	0
218	20250120	152700	95873770	5270	5270	5270	5270	0
219	20250120	152600	95873770	5270	5270	5270	5270	0
220	20250120	152500	95873770	5270	5270	5270	5270	0
221	20250120	152400	95873770	5270	5270	5270	5270	0
222	20250120	152300	95873770	5270	5270	5270	5270	0
223	20250120	152200	95873770	5270	5270	5270	5270	0
224	20250120	152100	95873770	5270	5270	5270	5270	0
225	20250120	152000	95873770	5270	5270	5270	5270	0
226	20250120	151900	95873770	5270	5270	5270	5270	101
227	20250120	151800	95341500	5260	5270	5270	5260	41
228	20250120	151700	95125630	5290	5290	5290	5270	336
229	20250120	151600	93348570	5290	5270	5290	5270	100
230	20250120	151500	92821550	5290	5290	5290	5290	5
231	20250120	151400	92795100	5290	5290	5290	5290	5
232	20250120	151300	92768650	5290	5290	5290	5290	5
233	20250120	151200	92742200	5290	5290	5290	5290	10
234	20250120	151100	92689300	5290	5290	5290	5290	5
235	20250120	151000	92662850	5290	5280	5290	5270	615
236	20250120	150900	89419210	5280	5280	5280	5280	9
237	20250120	150800	89371690	5280	5280	5280	5280	8
238	20250120	150700	89329450	5280	5280	5280	5280	12
239	20250120	150600	89266090	5280	5280	5280	5280	9
240	20250120	150500	89218570	5270	5280	5280	5270	30
241	20250120	150400	89060380	5280	5280	5280	5280	8
242	20250120	150300	89018140	5260	5270	5280	5260	157
243	20250120	150200	88191840	5270	5280	5280	5270	265
244	20250120	150100	86795200	5280	5280	5280	5280	12
245	20250120	150000	86731840	5290	5270	5290	5270	112
246	20250120	145900	86140800	5270	5280	5280	5270	41
247	20250120	145800	85924650	5280	5280	5280	5270	136
248	20250120	145700	85207810	5280	5280	5280	5280	9
249	20250120	145600	85160290	5280	5290	5290	5280	18
250	20250120	145500	85065130	5290	5290	5290	5290	14
251	20250120	145400	84991070	5290	5290	5290	5290	8
252	20250120	145300	84948750	5290	5290	5290	5290	13
253	20250120	145200	84879980	5290	5290	5290	5290	8
254	20250120	145100	84837660	5290	5280	5290	5280	60
255	20250120	145000	84520820	5290	5280	5290	5280	7
256	20250120	144900	84483830	5290	5280	5290	5280	9
257	20250120	144800	84436300	5280	5270	5280	5270	12
258	20250120	144700	84372970	5290	5290	5290	5290	117
259	20250120	144600	83754040	5290	5290	5290	5290	5
260	20250120	144500	83727590	5290	5290	5290	5290	6
261	20250120	144400	83695850	5270	5290	5290	5270	586
262	20250120	144300	80597330	5290	5290	5290	5290	5
263	20250120	144200	80570880	5290	5290	5290	5290	5
264	20250120	144100	80544430	5290	5290	5290	5290	5
265	20250120	144000	80517980	5290	5290	5290	5290	5
266	20250120	143900	80491530	5290	5290	5290	5290	10
267	20250120	143800	80438630	5290	5290	5290	5290	5
268	20250120	143700	80412180	5290	5290	5290	5290	5
269	20250120	143600	80385730	5290	5290	5290	5290	5
270	20250120	143500	80359280	5290	5290	5290	5290	5
271	20250120	143400	80332830	5290	5280	5290	5280	55
272	20250120	143300	80042330	5280	5260	5280	5260	449
273	20250120	143200	77677680	5260	5270	5270	5260	38
274	20250120	143100	77477750	5270	5270	5270	5270	5
275	20250120	143000	77451400	5270	5270	5270	5270	10
276	20250120	142900	77398700	5270	5270	5270	5270	10
277	20250120	142800	77346000	5270	5270	5270	5270	1
278	20250120	142700	77340730	5270	5270	5270	5270	5
279	20250120	142600	77314380	5270	5270	5270	5270	21
280	20250120	142500	77203710	5270	5270	5270	5270	0
281	20250120	142400	77203710	5270	5270	5270	5270	300
282	20250120	142300	75622710	5280	5280	5280	5280	5
283	20250120	142200	75596310	5280	5280	5280	5280	10
284	20250120	142100	75543510	5280	5280	5280	5280	9
285	20250120	142000	75495990	5280	5280	5280	5280	7
286	20250120	141900	75459030	5270	5270	5270	5270	0
287	20250120	141800	75459030	5270	5270	5270	5270	0
288	20250120	141700	75459030	5270	5280	5280	5270	28
289	20250120	141600	75311390	5270	5270	5270	5270	0
290	20250120	141500	75311390	5270	5270	5270	5270	0
291	20250120	141400	75311390	5270	5270	5270	5270	37
292	20250120	141300	75116400	5270	5270	5270	5270	0
293	20250120	141200	75116400	5270	5270	5270	5270	0
294	20250120	141100	75116400	5270	5270	5270	5270	41
295	20250120	141000	74900330	5270	5270	5270	5270	0
296	20250120	140900	74900330	5270	5270	5270	5270	0
297	20250120	140800	74900330	5270	5280	5280	5270	38
298	20250120	140700	74700020	5280	5280	5280	5280	5
299	20250120	140600	74673620	5280	5280	5280	5280	10
300	20250120	140500	74620820	5280	5290	5290	5280	7
301	20250120	140400	74583810	5290	5290	5290	5290	5
302	20250120	140300	74557360	5290	5290	5290	5290	5
303	20250120	140200	74530910	5290	5290	5290	5290	5
304	20250120	140100	74504460	5290	5290	5290	5290	5
305	20250120	140000	74478010	5290	5290	5290	5290	5
306	20250120	135900	74451560	5290	5290	5290	5290	5
307	20250120	135800	74425110	5290	5290	5290	5290	5
308	20250120	135700	74398660	5290	5290	5290	5290	10
309	20250120	135600	74345760	5290	5290	5290	5290	495
310	20250120	135500	71727210	5290	5290	5290	5290	5
311	20250120	135400	71700760	5290	5290	5290	5290	1
312	20250120	135300	71695470	5270	5290	5290	5270	25
313	20250120	135200	71563620	5290	5290	5290	5290	2
314	20250120	135100	71553040	5270	5270	5270	5270	0
315	20250120	135000	71553040	5270	5290	5290	5270	37
316	20250120	134900	71357950	5290	5290	5290	5290	10
317	20250120	134800	71305050	5290	5290	5290	5290	13
318	20250120	134700	71236280	5270	5270	5270	5270	40
319	20250120	134600	71025480	5270	5270	5270	5270	0
320	20250120	134500	71025480	5270	5270	5270	5270	0
321	20250120	134400	71025480	5270	5290	5290	5270	39
322	20250120	134300	70819850	5290	5290	5290	5290	5
323	20250120	134200	70793400	5290	5290	5290	5290	5
324	20250120	134100	70766950	5290	5290	5290	5290	10
325	20250120	134000	70714050	5290	5290	5290	5290	5
326	20250120	133900	70687600	5290	5290	5290	5290	5
327	20250120	133800	70661150	5290	5290	5290	5290	5
328	20250120	133700	70634700	5290	5290	5290	5290	5
329	20250120	133600	70608250	5290	5290	5290	5290	5
330	20250120	133500	70581800	5290	5290	5290	5290	6
331	20250120	133400	70550060	5280	5280	5280	5280	100
332	20250120	133300	70022060	5280	5280	5280	5280	10
333	20250120	133200	69969260	5280	5280	5280	5280	5
334	20250120	133100	69942860	5280	5280	5280	5280	5
335	20250120	133000	69916460	5280	5280	5280	5280	5
336	20250120	132900	69890060	5280	5280	5280	5280	5
337	20250120	132800	69863660	5280	5280	5280	5280	27
338	20250120	132700	69721100	5280	5280	5280	5280	179
339	20250120	132600	68775980	5270	5270	5270	5270	40
340	20250120	132500	68565180	5270	5270	5270	5270	0
341	20250120	132400	68565180	5270	5270	5270	5270	0
342	20250120	132300	68565180	5270	5280	5280	5270	38
343	20250120	132200	68364870	5280	5280	5280	5280	5
344	20250120	132100	68338470	5280	5280	5280	5280	5
345	20250120	132000	68312070	5280	5280	5280	5280	5
346	20250120	131900	68285670	5280	5280	5280	5280	5
347	20250120	131800	68259270	5280	5280	5280	5280	5
348	20250120	131700	68232870	5280	5280	5280	5280	5
349	20250120	131600	68206470	5280	5280	5280	5280	10
350	20250120	131500	68153670	5280	5280	5280	5280	5
351	20250120	131400	68127270	5280	5280	5280	5280	5
352	20250120	131300	68100870	5280	5280	5280	5280	5
353	20250120	131200	68074470	5280	5280	5280	5280	405
354	20250120	131100	65936070	5270	5280	5280	5270	26
355	20250120	131000	65798990	5270	5270	5270	5270	0
356	20250120	130900	65798990	5270	5270	5270	5270	0
357	20250120	130800	65798990	5270	5270	5270	5270	20
358	20250120	130700	65693590	5270	5270	5270	5270	0
359	20250120	130600	65693590	5270	5270	5270	5270	0
360	20250120	130500	65693590	5270	5270	5270	5270	20
361	20250120	130400	65588190	5270	5270	5270	5270	0
362	20250120	130300	65588190	5270	5270	5270	5270	0
363	20250120	130200	65588190	5270	5290	5290	5270	25
364	20250120	130100	65456340	5290	5290	5290	5290	8
365	20250120	130000	65414020	5270	5270	5270	5270	0
366	20250120	125900	65414020	5270	5270	5270	5270	26
367	20250120	125800	65277000	5270	5270	5270	5270	0
368	20250120	125700	65277000	5270	5270	5270	5270	0
369	20250120	125600	65277000	5270	5270	5270	5270	48
370	20250120	125500	65024040	5290	5290	5290	5290	6
371	20250120	125400	64992300	5270	5270	5270	5270	1
372	20250120	125300	64987030	5270	5290	5290	5270	39
373	20250120	125200	64781400	5290	5290	5290	5290	5
374	20250120	125100	64754950	5290	5290	5290	5290	6
375	20250120	125000	64723210	5270	5290	5290	5270	38
376	20250120	124900	64522850	5290	5290	5290	5290	5
377	20250120	124800	64496400	5290	5290	5290	5290	5
378	20250120	124700	64469950	5290	5290	5290	5290	5
379	20250120	124600	64443500	5290	5290	5290	5290	5
380	20250120	124500	64417050	5290	5290	5290	5290	5
381	20250120	124400	64390600	5290	5290	5290	5290	5
382	20250120	124300	64364150	5290	5290	5290	5290	10
383	20250120	124200	64311250	5290	5290	5290	5290	5
384	20250120	124100	64284800	5290	5290	5290	5290	5
385	20250120	124000	64258350	5290	5290	5290	5290	5
386	20250120	123900	64231900	5290	5290	5290	5290	1
387	20250120	123800	64226610	5270	5270	5270	5270	22
388	20250120	123700	64110670	5270	5270	5270	5270	0
389	20250120	123600	64110670	5270	5270	5270	5270	0
390	20250120	123500	64110670	5270	5270	5270	5270	19
391	20250120	123400	64010540	5270	5270	5270	5270	0
392	20250120	123300	64010540	5270	5270	5270	5270	0
393	20250120	123200	64010540	5270	5270	5270	5270	27
394	20250120	123100	63868250	5270	5270	5270	5270	0
395	20250120	123000	63868250	5270	5270	5270	5270	0
396	20250120	122900	63868250	5270	5270	5270	5270	28
397	20250120	122800	63720690	5270	5270	5270	5270	0
398	20250120	122700	63720690	5270	5270	5270	5270	0
399	20250120	122600	63720690	5270	5270	5270	5270	41
400	20250120	122500	63504620	5270	5270	5270	5270	0
401	20250120	122400	63504620	5270	5270	5270	5270	0
402	20250120	122300	63504620	5270	5290	5290	5270	38
403	20250120	122200	63304260	5290	5290	5290	5290	5
404	20250120	122100	63277810	5290	5290	5290	5290	6
405	20250120	122000	63246070	5270	5290	5290	5270	37
406	20250120	121900	63050980	5290	5290	5290	5290	5
407	20250120	121800	63024530	5290	5290	5290	5290	10
408	20250120	121700	62971630	5290	5290	5290	5290	8
409	20250120	121600	62929310	5290	5290	5290	5290	5
410	20250120	121500	62902860	5290	5290	5290	5290	5
411	20250120	121400	62876410	5290	5290	5290	5290	5
412	20250120	121300	62849960	5290	5290	5290	5290	5
413	20250120	121200	62823510	5290	5290	5290	5290	5
414	20250120	121100	62797060	5290	5290	5290	5290	5
415	20250120	121000	62770610	5290	5290	5290	5290	10
416	20250120	120900	62717710	5290	5290	5290	5290	1
417	20250120	120800	62712420	5270	5270	5270	5270	67
418	20250120	120700	62359330	5270	5270	5270	5270	0
419	20250120	120600	62359330	5270	5270	5270	5270	0
420	20250120	120500	62359330	5270	5270	5270	5270	28
421	20250120	120400	62211770	5270	5270	5270	5270	0
422	20250120	120300	62211770	5270	5270	5270	5270	144
423	20250120	120200	61452890	5270	5270	5270	5270	40
424	20250120	120100	61242090	5270	5270	5270	5270	35
425	20250120	120000	61057640	5270	5270	5270	5270	0
426	20250120	115900	61057640	5270	5270	5270	5270	40
427	20250120	115800	60846840	5270	5270	5270	5270	0
428	20250120	115700	60846840	5270	5270	5270	5270	0
429	20250120	115600	60846840	5270	5290	5290	5270	84
430	20250120	115500	60404060	5290	5290	5290	5290	5
431	20250120	115400	60377610	5290	5290	5290	5290	5
432	20250120	115300	60351160	5290	5290	5290	5290	10
433	20250120	115200	60298260	5290	5290	5290	5290	5
434	20250120	115100	60271810	5290	5290	5290	5290	5
435	20250120	115000	60245360	5290	5290	5290	5290	5
436	20250120	114900	60218910	5290	5290	5290	5290	5
437	20250120	114800	60192460	5290	5290	5290	5290	5
438	20250120	114700	60166010	5290	5290	5290	5290	5
439	20250120	114600	60139560	5290	5290	5290	5290	6
440	20250120	114500	60107820	5270	5270	5270	5270	0
441	20250120	114400	60107820	5270	5270	5270	5270	40
442	20250120	114300	59897020	5270	5270	5270	5270	0
443	20250120	114200	59897020	5270	5270	5270	5270	0
444	20250120	114100	59897020	5270	5290	5290	5270	91
445	20250120	114000	59417330	5270	5270	5270	5270	0
446	20250120	113900	59417330	5270	5270	5270	5270	0
447	20250120	113800	59417330	5270	5270	5270	5270	41
448	20250120	113700	59201260	5270	5270	5270	5270	0
449	20250120	113600	59201260	5270	5270	5270	5270	45
450	20250120	113500	58964110	5290	5290	5290	5290	5
451	20250120	113400	58937660	5290	5290	5290	5290	5
452	20250120	113300	58911210	5290	5290	5290	5290	5
453	20250120	113200	58884760	5290	5290	5290	5290	5
454	20250120	113100	58858310	5290	5290	5290	5290	1005
455	20250120	113000	53541860	5290	5290	5290	5290	5
456	20250120	112900	53515410	5290	5290	5290	5290	5
457	20250120	112800	53488960	5290	5290	5290	5290	30
458	20250120	112700	53330260	5290	5280	5290	5280	21
459	20250120	112600	53219360	5280	5280	5280	5270	321
460	20250120	112500	51526440	5280	5280	5280	5280	24
461	20250120	112400	51399720	5280	5280	5280	5280	6
462	20250120	112300	51368040	5270	5270	5270	5270	21
463	20250120	112200	51257370	5270	5270	5270	5270	442
464	20250120	112100	48928030	5270	5270	5270	5270	0
465	20250120	112000	48928030	5270	5270	5270	5270	20
466	20250120	111900	48822630	5270	5270	5270	5270	0
467	20250120	111800	48822630	5270	5270	5270	5270	0
468	20250120	111700	48822630	5270	5270	5270	5270	67
469	20250120	111600	48469540	5270	5270	5270	5270	0
470	20250120	111500	48469540	5270	5270	5270	5270	0
471	20250120	111400	48469540	5270	5270	5270	5270	20
472	20250120	111300	48364140	5270	5270	5270	5270	0
473	20250120	111200	48364140	5270	5270	5270	5270	0
474	20250120	111100	48364140	5270	5270	5270	5270	21
475	20250120	111000	48253470	5270	5270	5270	5270	0
476	20250120	110900	48253470	5270	5270	5270	5270	0
477	20250120	110800	48253470	5270	5270	5270	5270	20
478	20250120	110700	48148070	5270	5270	5270	5270	0
479	20250120	110600	48148070	5270	5270	5270	5270	0
480	20250120	110500	48148070	5270	5270	5270	5270	19
481	20250120	110400	48047940	5270	5270	5270	5270	0
482	20250120	110300	48047940	5270	5270	5270	5270	0
483	20250120	110200	48047940	5270	5270	5270	5270	20
484	20250120	110100	47942540	5260	5260	5260	5260	0
485	20250120	110000	47942540	5260	5260	5260	5260	113
486	20250120	105900	47348160	5260	5260	5260	5260	21
487	20250120	105800	47237700	5260	5260	5260	5260	0
488	20250120	105700	47237700	5260	5260	5260	5260	0
489	20250120	105600	47237700	5260	5260	5260	5260	20
490	20250120	105500	47132500	5260	5260	5260	5260	0
491	20250120	105400	47132500	5260	5260	5260	5260	43
492	20250120	105300	46906320	5260	5260	5260	5260	28
493	20250120	105200	46759040	5260	5260	5260	5260	0
494	20250120	105100	46759040	5260	5260	5260	5260	0
495	20250120	105000	46759040	5260	5260	5260	5260	39
496	20250120	104900	46553900	5260	5260	5260	5260	0
497	20250120	104800	46553900	5260	5260	5260	5260	0
498	20250120	104700	46553900	5260	5260	5260	5260	40
499	20250120	104600	46343500	5260	5260	5260	5260	0
500	20250120	104500	46343500	5260	5260	5260	5260	0
501	20250120	104400	46343500	5260	5290	5290	5260	38
502	20250120	104300	46143470	5290	5290	5290	5290	5
503	20250120	104200	46117020	5290	5290	5290	5290	5
504	20250120	104100	46090570	5290	5290	5290	5290	5
505	20250120	104000	46064120	5290	5290	5290	5290	5
506	20250120	103900	46037670	5290	5290	5290	5290	10
507	20250120	103800	45984770	5290	5290	5290	5290	5
508	20250120	103700	45958320	5290	5290	5290	5290	5
509	20250120	103600	45931870	5290	5290	5290	5290	5
510	20250120	103500	45905420	5290	5280	5290	5280	397
511	20250120	103400	43806470	5280	5280	5280	5280	5
512	20250120	103300	43780070	5280	5280	5280	5280	5
513	20250120	103200	43753670	5280	5280	5280	5280	5
514	20250120	103100	43727270	5280	5270	5280	5270	7
515	20250120	103000	43690320	5270	5270	5270	5270	10
516	20250120	102900	43637620	5270	5270	5270	5270	9
517	20250120	102800	43590190	5270	5270	5270	5270	1
518	20250120	102700	43584920	5270	5270	5270	5270	205
519	20250120	102600	42504570	5270	5270	5270	5270	5
520	20250120	102500	42478220	5270	5270	5270	5270	5
521	20250120	102400	42451870	5270	5270	5270	5270	5
522	20250120	102300	42425520	5270	5260	5270	5260	191
523	20250120	102200	41420800	5250	5250	5250	5250	0
524	20250120	102100	41420800	5250	5250	5250	5250	0
525	20250120	102000	41420800	5250	5260	5260	5250	1156
526	20250120	101900	35341160	5260	5260	5260	5260	0
527	20250120	101800	35341160	5260	5260	5260	5260	0
528	20250120	101700	35341160	5260	5260	5260	5260	0
529	20250120	101600	35341160	5260	5260	5260	5260	9
530	20250120	101500	35293820	5260	5260	5260	5260	0
531	20250120	101400	35293820	5260	5260	5260	5260	0
532	20250120	101300	35293820	5260	5260	5260	5260	0
533	20250120	101200	35293820	5260	5270	5270	5260	594
534	20250120	101100	32163920	5270	5270	5270	5270	0
535	20250120	101000	32163920	5270	5270	5270	5270	0
536	20250120	100900	32163920	5270	5270	5270	5270	0
537	20250120	100800	32163920	5270	5270	5270	5270	0
538	20250120	100700	32163920	5270	5270	5270	5270	0
539	20250120	100600	32163920	5270	5270	5270	5270	0
540	20250120	100500	32163920	5270	5270	5270	5270	110
541	20250120	100400	31584220	5270	5270	5270	5270	0
542	20250120	100300	31584220	5270	5270	5270	5270	0
543	20250120	100200	31584220	5270	5270	5270	5270	0
544	20250120	100100	31584220	5270	5270	5270	5270	0
545	20250120	100000	31584220	5270	5270	5270	5270	0
546	20250120	095900	31584220	5270	5270	5270	5270	8
547	20250120	095800	31542060	5270	5270	5290	5270	4
548	20250120	095700	31520960	5290	5290	5290	5270	145
549	20250120	095600	30756590	5290	5280	5290	5270	215
550	20250120	095500	29622360	5280	5260	5280	5260	109
551	20250120	095400	29047920	5260	5290	5290	5260	1165
552	20250120	095300	22917490	5290	5290	5290	5290	6
553	20250120	095200	22885750	5290	5290	5290	5290	7
554	20250120	095100	22848720	5280	5280	5280	5280	0
555	20250120	095000	22848720	5280	5280	5280	5280	0
556	20250120	094900	22848720	5280	5280	5280	5280	0
557	20250120	094800	22848720	5280	5280	5280	5280	6
558	20250120	094700	22817040	5280	5270	5280	5270	335
559	20250120	094600	21051580	5270	5270	5270	5270	1
560	20250120	094500	21046310	5290	5290	5290	5290	6
561	20250120	094400	21014570	5290	5290	5290	5290	6
562	20250120	094300	20982830	5290	5290	5290	5290	6
563	20250120	094200	20951090	5290	5290	5290	5290	1
564	20250120	094100	20945800	5260	5260	5260	5260	0
565	20250120	094000	20945800	5260	5260	5260	5260	0
566	20250120	093900	20945800	5260	5260	5260	5260	0
567	20250120	093800	20945800	5260	5260	5260	5260	0
568	20250120	093700	20945800	5260	5260	5260	5260	0
569	20250120	093600	20945800	5260	5260	5260	5260	0
570	20250120	093500	20945800	5260	5260	5260	5260	1
571	20250120	093400	20940540	5290	5290	5290	5290	6
572	20250120	093300	20908800	5290	5290	5290	5290	9
573	20250120	093200	20861190	5290	5290	5290	5290	22
574	20250120	093100	20744810	5290	5290	5290	5290	6
575	20250120	093000	20713070	5290	5290	5290	5290	6
576	20250120	092900	20681330	5290	5290	5290	5290	6
577	20250120	092800	20649590	5290	5290	5290	5290	6
578	20250120	092700	20617850	5290	5260	5290	5260	142
579	20250120	092600	19870700	5280	5270	5280	5270	950
580	20250120	092500	14855960	5260	5260	5260	5260	102
581	20250120	092400	14319440	5280	5280	5280	5280	12
582	20250120	092300	14256080	5280	5280	5280	5280	6
583	20250120	092200	14224400	5280	5280	5280	5280	1
584	20250120	092100	14219120	5260	5260	5260	5260	0
585	20250120	092000	14219120	5260	5280	5280	5250	1888
586	20250120	091900	4302340	5280	5280	5280	5280	0
587	20250120	091800	4302340	5280	5280	5280	5280	235
588	20250120	091700	3061540	5300	5300	5300	5300	0
589	20250120	091600	3061540	5300	5300	5300	5300	0
590	20250120	091500	3061540	5300	5300	5300	5300	0
591	20250120	091400	3061540	5300	5300	5300	5300	0
592	20250120	091300	3061540	5300	5300	5300	5300	0
593	20250120	091200	3061540	5300	5300	5300	5300	0
594	20250120	091100	3061540	5300	5300	5300	5300	0
595	20250120	091000	3061540	5300	5300	5300	5300	201
596	20250120	090900	1996240	5270	5270	5270	5270	32
597	20250120	090800	1827600	5280	5280	5280	5280	23
598	20250120	090700	1706160	5290	5290	5290	5290	0
599	20250120	090600	1706160	5290	5290	5290	5290	0
600	20250120	090500	1706160	5290	5290	5290	5290	2
601	20250120	090400	1695580	5290	5290	5290	5290	0
602	20250120	090300	1695580	5290	5290	5290	5290	0
603	20250120	090200	1695580	5290	5290	5290	5290	2
604	20250120	090100	1685000	5290	5290	5290	5290	1
605	20250120	090000	1679710	5290	5300	5300	5290	317