KissMeData/003010/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183900	321909900	5260	5260	5260	5260	628
3	20250121	183800	321909900	5260	5260	5260	5260	0
4	20250121	183700	321909900	5260	5260	5260	5260	0
5	20250121	183600	321909900	5260	5260	5260	5260	0
6	20250121	183500	321909900	5260	5260	5260	5260	0
7	20250121	183400	321909900	5260	5260	5260	5260	0
8	20250121	183300	321909900	5260	5260	5260	5260	0
9	20250121	183200	321909900	5260	5260	5260	5260	0
10	20250121	183100	321909900	5260	5260	5260	5260	0
11	20250121	183000	321909900	5260	5260	5260	5260	0
12	20250121	182900	321909900	5260	5260	5260	5260	0
13	20250121	182800	321909900	5260	5260	5260	5260	0
14	20250121	182700	321909900	5260	5260	5260	5260	0
15	20250121	182600	321909900	5260	5260	5260	5260	0
16	20250121	182500	321909900	5260	5260	5260	5260	0
17	20250121	182400	321909900	5260	5260	5260	5260	0
18	20250121	182300	321909900	5260	5260	5260	5260	0
19	20250121	182200	321909900	5260	5260	5260	5260	0
20	20250121	182100	321909900	5260	5260	5260	5260	0
21	20250121	182000	321909900	5260	5260	5260	5260	0
22	20250121	181900	321909900	5260	5260	5260	5260	0
23	20250121	181800	321909900	5260	5260	5260	5260	0
24	20250121	181700	321909900	5260	5260	5260	5260	0
25	20250121	181600	321909900	5260	5260	5260	5260	0
26	20250121	181500	321909900	5260	5260	5260	5260	0
27	20250121	181400	321909900	5260	5260	5260	5260	0
28	20250121	181300	321909900	5260	5260	5260	5260	0
29	20250121	181200	321909900	5260	5260	5260	5260	0
30	20250121	181100	321909900	5260	5260	5260	5260	0
31	20250121	181000	321909900	5260	5260	5260	5260	0
32	20250121	180900	321909900	5260	5260	5260	5260	628
33	20250121	180800	321909900	5260	5260	5260	5260	0
34	20250121	180700	321909900	5260	5260	5260	5260	0
35	20250121	180600	321909900	5260	5260	5260	5260	0
36	20250121	180500	321909900	5260	5260	5260	5260	0
37	20250121	180400	321909900	5260	5260	5260	5260	0
38	20250121	180300	321909900	5260	5260	5260	5260	0
39	20250121	180200	321909900	5260	5260	5260	5260	0
40	20250121	180100	321909900	5260	5260	5260	5260	0
41	20250121	180000	321909900	5260	5260	5260	5260	0
42	20250121	175900	321909900	5260	5260	5260	5260	0
43	20250121	175800	321909900	5260	5260	5260	5260	0
44	20250121	175700	321909900	5260	5260	5260	5260	0
45	20250121	175600	321909900	5260	5260	5260	5260	0
46	20250121	175500	321909900	5260	5260	5260	5260	0
47	20250121	175400	321909900	5260	5260	5260	5260	0
48	20250121	175300	321909900	5260	5260	5260	5260	0
49	20250121	175200	321909900	5260	5260	5260	5260	0
50	20250121	175100	321909900	5260	5260	5260	5260	0
51	20250121	175000	321909900	5260	5260	5260	5260	0
52	20250121	174900	321909900	5260	5260	5260	5260	0
53	20250121	174800	321909900	5260	5260	5260	5260	0
54	20250121	174700	321909900	5260	5260	5260	5260	0
55	20250121	174600	321909900	5260	5260	5260	5260	0
56	20250121	174500	321909900	5260	5260	5260	5260	0
57	20250121	174400	321909900	5260	5260	5260	5260	0
58	20250121	174300	321909900	5260	5260	5260	5260	0
59	20250121	174200	321909900	5260	5260	5260	5260	0
60	20250121	174100	321909900	5260	5260	5260	5260	0
61	20250121	174000	321909900	5260	5260	5260	5260	0
62	20250121	173900	321909900	5260	5260	5260	5260	628
63	20250121	173800	321909900	5260	5260	5260	5260	0
64	20250121	173700	321909900	5260	5260	5260	5260	0
65	20250121	173600	321909900	5260	5260	5260	5260	0
66	20250121	173500	321909900	5260	5260	5260	5260	0
67	20250121	173400	321909900	5260	5260	5260	5260	0
68	20250121	173300	321909900	5260	5260	5260	5260	0
69	20250121	173200	321909900	5260	5260	5260	5260	0
70	20250121	173100	321909900	5260	5260	5260	5260	0
71	20250121	173000	321909900	5260	5260	5260	5260	0
72	20250121	172900	321909900	5260	5260	5260	5260	0
73	20250121	172800	321909900	5260	5260	5260	5260	0
74	20250121	172700	321909900	5260	5260	5260	5260	0
75	20250121	172600	321909900	5260	5260	5260	5260	0
76	20250121	172500	321909900	5260	5260	5260	5260	0
77	20250121	172400	321909900	5260	5260	5260	5260	0
78	20250121	172300	321909900	5260	5260	5260	5260	0
79	20250121	172200	321909900	5260	5260	5260	5260	0
80	20250121	172100	321909900	5260	5260	5260	5260	0
81	20250121	172000	321909900	5260	5260	5260	5260	0
82	20250121	171900	321909900	5260	5260	5260	5260	0
83	20250121	171800	321909900	5260	5260	5260	5260	0
84	20250121	171700	321909900	5260	5260	5260	5260	0
85	20250121	171600	321909900	5260	5260	5260	5260	0
86	20250121	171500	321909900	5260	5260	5260	5260	0
87	20250121	171400	321909900	5260	5260	5260	5260	0
88	20250121	171300	321909900	5260	5260	5260	5260	0
89	20250121	171200	321909900	5260	5260	5260	5260	0
90	20250121	171100	321909900	5260	5260	5260	5260	0
91	20250121	171000	321909900	5260	5260	5260	5260	0
92	20250121	170900	321909900	5260	5260	5260	5260	628
93	20250121	170800	321909900	5260	5260	5260	5260	0
94	20250121	170700	321909900	5260	5260	5260	5260	0
95	20250121	170600	321909900	5260	5260	5260	5260	0
96	20250121	170500	321909900	5260	5260	5260	5260	0
97	20250121	170400	321909900	5260	5260	5260	5260	0
98	20250121	170300	321909900	5260	5260	5260	5260	0
99	20250121	170200	321909900	5260	5260	5260	5260	0
100	20250121	170100	321909900	5260	5260	5260	5260	0
101	20250121	170000	321909900	5260	5260	5260	5260	0
102	20250121	165900	321909900	5260	5260	5260	5260	0
103	20250121	165800	321909900	5260	5260	5260	5260	0
104	20250121	165700	321909900	5260	5260	5260	5260	0
105	20250121	165600	321909900	5260	5260	5260	5260	0
106	20250121	165500	321909900	5260	5260	5260	5260	0
107	20250121	165400	321909900	5260	5260	5260	5260	0
108	20250121	165300	321909900	5260	5260	5260	5260	0
109	20250121	165200	321909900	5260	5260	5260	5260	0
110	20250121	165100	321909900	5260	5260	5260	5260	0
111	20250121	165000	321909900	5260	5260	5260	5260	0
112	20250121	164900	321909900	5260	5260	5260	5260	0
113	20250121	164800	321909900	5260	5260	5260	5260	0
114	20250121	164700	321909900	5260	5260	5260	5260	0
115	20250121	164600	321909900	5260	5260	5260	5260	0
116	20250121	164500	321909900	5260	5260	5260	5260	0
117	20250121	164400	321909900	5260	5260	5260	5260	0
118	20250121	164300	321909900	5260	5260	5260	5260	0
119	20250121	164200	321909900	5260	5260	5260	5260	0
120	20250121	164100	321909900	5260	5260	5260	5260	0
121	20250121	164000	321909900	5260	5260	5260	5260	0
122	20250121	163900	321909900	5260	5260	5260	5260	628
123	20250121	163800	321909900	5260	5260	5260	5260	0
124	20250121	163700	321909900	5260	5260	5260	5260	0
125	20250121	163600	321909900	5260	5260	5260	5260	0
126	20250121	163500	321909900	5260	5260	5260	5260	0
127	20250121	163400	321909900	5260	5260	5260	5260	0
128	20250121	163300	321909900	5260	5260	5260	5260	0
129	20250121	163200	321909900	5260	5260	5260	5260	0
130	20250121	163100	321909900	5260	5260	5260	5260	0
131	20250121	163000	321909900	5260	5260	5260	5260	0
132	20250121	162900	321909900	5260	5260	5260	5260	0
133	20250121	162800	321909900	5260	5260	5260	5260	0
134	20250121	162700	321909900	5260	5260	5260	5260	0
135	20250121	162600	321909900	5260	5260	5260	5260	0
136	20250121	162500	321909900	5260	5260	5260	5260	0
137	20250121	162400	321909900	5260	5260	5260	5260	0
138	20250121	162300	321909900	5260	5260	5260	5260	0
139	20250121	162200	321909900	5260	5260	5260	5260	0
140	20250121	162100	321909900	5260	5260	5260	5260	0
141	20250121	162000	321909900	5260	5260	5260	5260	0
142	20250121	161900	321909900	5260	5260	5260	5260	0
143	20250121	161800	321909900	5260	5260	5260	5260	0
144	20250121	161700	321909900	5260	5260	5260	5260	0
145	20250121	161600	321909900	5260	5260	5260	5260	0
146	20250121	161500	321909900	5260	5260	5260	5260	0
147	20250121	161400	321909900	5260	5260	5260	5260	0
148	20250121	161300	321909900	5260	5260	5260	5260	0
149	20250121	161200	321909900	5260	5260	5260	5260	0
150	20250121	161100	321909900	5260	5260	5260	5260	0
151	20250121	161000	321909900	5260	5260	5260	5260	0
152	20250121	160900	321909900	5260	5260	5260	5260	628
153	20250121	160800	321909900	5260	5260	5260	5260	0
154	20250121	160700	321909900	5260	5260	5260	5260	0
155	20250121	160600	321909900	5260	5260	5260	5260	0
156	20250121	160500	321909900	5260	5260	5260	5260	0
157	20250121	160400	321909900	5260	5260	5260	5260	0
158	20250121	160300	321909900	5260	5260	5260	5260	0
159	20250121	160200	321909900	5260	5260	5260	5260	0
160	20250121	160100	321909900	5260	5260	5260	5260	0
161	20250121	160000	321909900	5260	5260	5260	5260	0
162	20250121	155900	321909900	5260	5260	5260	5260	0
163	20250121	155800	321909900	5260	5260	5260	5260	0
164	20250121	155700	321909900	5260	5260	5260	5260	0
165	20250121	155600	321909900	5260	5260	5260	5260	0
166	20250121	155500	321909900	5260	5260	5260	5260	0
167	20250121	155400	321909900	5260	5260	5260	5260	0
168	20250121	155300	321909900	5260	5260	5260	5260	0
169	20250121	155200	321909900	5260	5260	5260	5260	0
170	20250121	155100	321909900	5260	5260	5260	5260	0
171	20250121	155000	321909900	5260	5260	5260	5260	0
172	20250121	154900	321909900	5260	5260	5260	5260	0
173	20250121	154800	321909900	5260	5260	5260	5260	0
174	20250121	154700	321909900	5260	5260	5260	5260	0
175	20250121	154600	321909900	5260	5260	5260	5260	0
176	20250121	154500	321909900	5260	5260	5260	5260	0
177	20250121	154400	321909900	5260	5260	5260	5260	0
178	20250121	154300	321909900	5260	5260	5260	5260	0
179	20250121	154200	321909900	5260	5260	5260	5260	0
180	20250121	154100	321909900	5260	5260	5260	5260	0
181	20250121	154000	321909900	5260	5260	5260	5260	0
182	20250121	153900	321909900	5260	5260	5260	5260	628
183	20250121	153800	321909900	5260	5260	5260	5260	0
184	20250121	153700	321909900	5260	5260	5260	5260	0
185	20250121	153600	321909900	5260	5260	5260	5260	0
186	20250121	153500	321909900	5260	5260	5260	5260	0
187	20250121	153400	321909900	5260	5260	5260	5260	0
188	20250121	153300	321909900	5260	5260	5260	5260	0
189	20250121	153200	321909900	5260	5260	5260	5260	0
190	20250121	153100	321909900	5260	5260	5260	5260	0
191	20250121	153000	321909900	5260	5260	5260	5260	628
192	20250121	152900	318606620	5260	5260	5260	5260	0
193	20250121	152800	318606620	5260	5260	5260	5260	0
194	20250121	152700	318606620	5260	5260	5260	5260	0
195	20250121	152600	318606620	5260	5260	5260	5260	0
196	20250121	152500	318606620	5260	5260	5260	5260	0
197	20250121	152400	318606620	5260	5260	5260	5260	0
198	20250121	152300	318606620	5260	5260	5260	5260	0
199	20250121	152200	318606620	5260	5260	5260	5260	0
200	20250121	152100	318606620	5260	5260	5260	5260	0
201	20250121	152000	318606620	5260	5260	5260	5260	0
202	20250121	151900	318606620	5260	5260	5260	5240	66
203	20250121	151800	318260720	5240	5240	5240	5240	30
204	20250121	151700	318103520	5260	5260	5260	5260	1
205	20250121	151600	318098260	5240	5260	5260	5240	102
206	20250121	151500	317561780	5260	5250	5260	5250	1062
207	20250121	151400	311981550	5250	5250	5250	5250	55
208	20250121	151300	311692800	5250	5250	5250	5250	184
209	20250121	151200	310726800	5250	5250	5250	5250	0
210	20250121	151100	310726800	5250	5250	5250	5250	0
211	20250121	151000	310726800	5250	5250	5250	5250	30
212	20250121	150900	310569300	5250	5230	5250	5230	39
213	20250121	150800	310364570	5250	5230	5250	5230	156
214	20250121	150700	309548670	5230	5230	5230	5230	200
215	20250121	150600	308502670	5220	5220	5220	5220	310
216	20250121	150500	306884470	5220	5230	5230	5220	1500
217	20250121	150400	299044050	5230	5240	5240	5230	247
218	20250121	150300	297751450	5240	5240	5240	5240	1467
219	20250121	150200	290064370	5250	5250	5250	5250	100
220	20250121	150100	289539370	5250	5250	5250	5250	0
221	20250121	150000	289539370	5250	5250	5250	5250	123
222	20250121	145900	288893620	5250	5260	5260	5250	463
223	20250121	145800	286461870	5260	5260	5260	5250	29
224	20250121	145700	286309370	5250	5250	5250	5250	198
225	20250121	145600	285269870	5250	5250	5250	5250	2
226	20250121	145500	285259370	5260	5260	5260	5260	0
227	20250121	145400	285259370	5260	5260	5260	5260	0
228	20250121	145300	285259370	5260	5260	5260	5260	0
229	20250121	145200	285259370	5260	5260	5260	5260	0
230	20250121	145100	285259370	5260	5260	5260	5260	0
231	20250121	145000	285259370	5260	5260	5260	5260	0
232	20250121	144900	285259370	5260	5260	5260	5260	206
233	20250121	144800	284175810	5250	5250	5250	5250	1
234	20250121	144700	284170560	5250	5250	5250	5250	0
235	20250121	144600	284170560	5250	5250	5250	5250	89
236	20250121	144500	283703310	5250	5250	5250	5250	10
237	20250121	144400	283650810	5250	5250	5250	5250	0
238	20250121	144300	283650810	5250	5250	5250	5250	0
239	20250121	144200	283650810	5250	5250	5250	5250	100
240	20250121	144100	283125810	5250	5250	5250	5250	142
241	20250121	144000	282380310	5250	5250	5250	5250	0
242	20250121	143900	282380310	5250	5250	5250	5250	2
243	20250121	143800	282369810	5250	5250	5250	5250	0
244	20250121	143700	282369810	5250	5250	5250	5250	0
245	20250121	143600	282369810	5250	5250	5250	5250	1
246	20250121	143500	282364560	5240	5250	5250	5240	142
247	20250121	143400	281619100	5260	5260	5260	5260	0
248	20250121	143300	281619100	5260	5260	5260	5260	0
249	20250121	143200	281619100	5260	5260	5260	5260	1
250	20250121	143100	281613840	5250	5250	5250	5250	0
251	20250121	143000	281613840	5250	5250	5250	5250	300
252	20250121	142900	280038840	5250	5250	5250	5250	0
253	20250121	142800	280038840	5250	5250	5250	5250	1
254	20250121	142700	280033590	5250	5250	5250	5250	0
255	20250121	142600	280033590	5250	5250	5250	5250	0
256	20250121	142500	280033590	5250	5250	5250	5250	304
257	20250121	142400	278437590	5250	5250	5250	5250	135
258	20250121	142300	277728840	5260	5260	5260	5260	0
259	20250121	142200	277728840	5260	5260	5260	5260	1000
260	20250121	142100	272468840	5260	5260	5260	5260	0
261	20250121	142000	272468840	5260	5260	5260	5260	0
262	20250121	141900	272468840	5260	5260	5260	5260	0
263	20250121	141800	272468840	5260	5260	5260	5260	150
264	20250121	141700	271679840	5260	5260	5260	5260	500
265	20250121	141600	269049840	5260	5260	5260	5260	0
266	20250121	141500	269049840	5260	5260	5260	5260	200
267	20250121	141400	267997840	5260	5260	5260	5260	0
268	20250121	141300	267997840	5260	5260	5260	5260	136
269	20250121	141200	267282480	5260	5260	5260	5260	0
270	20250121	141100	267282480	5260	5260	5260	5260	0
271	20250121	141000	267282480	5260	5260	5260	5260	100
272	20250121	140900	266756480	5260	5250	5260	5250	34
273	20250121	140800	266577670	5250	5250	5250	5250	0
274	20250121	140700	266577670	5250	5250	5250	5250	1
275	20250121	140600	266572420	5240	5240	5240	5240	3
276	20250121	140500	266556700	5240	5240	5240	5240	0
277	20250121	140400	266556700	5240	5240	5240	5240	0
278	20250121	140300	266556700	5240	5240	5240	5240	0
279	20250121	140200	266556700	5240	5240	5240	5240	100
280	20250121	140100	266032700	5240	5240	5240	5240	0
281	20250121	140000	266032700	5240	5240	5240	5240	0
282	20250121	135900	266032700	5240	5240	5240	5240	0
283	20250121	135800	266032700	5240	5240	5240	5240	58
284	20250121	135700	265728780	5240	5240	5240	5240	0
285	20250121	135600	265728780	5240	5240	5240	5240	0
286	20250121	135500	265728780	5240	5240	5240	5240	0
287	20250121	135400	265728780	5240	5240	5240	5240	0
288	20250121	135300	265728780	5240	5240	5240	5240	400
289	20250121	135200	263632780	5240	5240	5240	5240	0
290	20250121	135100	263632780	5240	5240	5240	5240	140
291	20250121	135000	262899180	5260	5240	5260	5240	127
292	20250121	134900	262231660	5240	5240	5240	5240	0
293	20250121	134800	262231660	5240	5240	5240	5240	500
294	20250121	134700	259611660	5240	5240	5240	5240	233
295	20250121	134600	258390740	5260	5260	5260	5260	0
296	20250121	134500	258390740	5260	5260	5260	5260	102
297	20250121	134400	257854220	5260	5260	5260	5260	0
298	20250121	134300	257854220	5260	5260	5260	5260	0
299	20250121	134200	257854220	5260	5260	5260	5260	102
300	20250121	134100	257317700	5260	5260	5260	5260	0
301	20250121	134000	257317700	5260	5260	5260	5260	0
302	20250121	133900	257317700	5260	5260	5260	5260	109
303	20250121	133800	256744360	5250	5250	5250	5250	100
304	20250121	133700	256219360	5260	5260	5260	5260	0
305	20250121	133600	256219360	5260	5260	5260	5260	0
306	20250121	133500	256219360	5260	5260	5260	5260	0
307	20250121	133400	256219360	5260	5260	5260	5260	102
308	20250121	133300	255682840	5250	5250	5250	5250	0
309	20250121	133200	255682840	5250	5250	5250	5250	504
310	20250121	133100	253036840	5250	5250	5250	5250	1
311	20250121	133000	253031590	5250	5250	5250	5250	150
312	20250121	132900	252244090	5260	5260	5260	5260	0
313	20250121	132800	252244090	5260	5260	5260	5260	0
314	20250121	132700	252244090	5260	5260	5260	5260	1237
315	20250121	132600	245737470	5260	5260	5260	5260	0
316	20250121	132500	245737470	5260	5260	5260	5260	777
317	20250121	132400	241650450	5270	5270	5270	5270	0
318	20250121	132300	241650450	5270	5270	5270	5270	0
319	20250121	132200	241650450	5270	5260	5270	5260	600
320	20250121	132100	238493200	5280	5280	5280	5280	0
321	20250121	132000	238493200	5280	5280	5280	5280	0
322	20250121	131900	238493200	5280	5280	5280	5280	0
323	20250121	131800	238493200	5280	5280	5280	5280	0
324	20250121	131700	238493200	5280	5280	5280	5280	0
325	20250121	131600	238493200	5280	5280	5280	5280	0
326	20250121	131500	238493200	5280	5260	5280	5260	1001
327	20250121	131400	233227920	5280	5280	5280	5280	0
328	20250121	131300	233227920	5280	5280	5280	5280	0
329	20250121	131200	233227920	5280	5270	5280	5260	86
330	20250121	131100	232774720	5280	5280	5280	5280	0
331	20250121	131000	232774720	5280	5280	5280	5280	0
332	20250121	130900	232774720	5280	5280	5280	5280	0
333	20250121	130800	232774720	5280	5280	5280	5280	228
334	20250121	130700	231570880	5280	5280	5280	5280	0
335	20250121	130600	231570880	5280	5280	5280	5280	0
336	20250121	130500	231570880	5280	5280	5280	5280	0
337	20250121	130400	231570880	5280	5280	5280	5280	0
338	20250121	130300	231570880	5280	5280	5280	5280	2
339	20250121	130200	231560320	5280	5280	5280	5280	0
340	20250121	130100	231560320	5280	5280	5280	5280	76
341	20250121	130000	231159040	5280	5280	5280	5280	0
342	20250121	125900	231159040	5280	5280	5280	5280	0
343	20250121	125800	231159040	5280	5280	5280	5280	0
344	20250121	125700	231159040	5280	5280	5280	5280	0
345	20250121	125600	231159040	5280	5280	5280	5280	0
346	20250121	125500	231159040	5280	5280	5280	5280	86
347	20250121	125400	230704960	5280	5280	5280	5280	0
348	20250121	125300	230704960	5280	5280	5280	5280	1
349	20250121	125200	230699680	5260	5260	5260	5260	0
350	20250121	125100	230699680	5260	5260	5260	5260	0
351	20250121	125000	230699680	5260	5260	5260	5260	30
352	20250121	124900	230541880	5280	5280	5280	5280	1
353	20250121	124800	230536600	5260	5260	5260	5260	3
354	20250121	124700	230520820	5280	5280	5280	5280	0
355	20250121	124600	230520820	5280	5280	5280	5280	0
356	20250121	124500	230520820	5280	5280	5280	5280	0
357	20250121	124400	230520820	5280	5280	5280	5280	1
358	20250121	124300	230515540	5270	5270	5270	5270	1000
359	20250121	124200	225245540	5270	5270	5270	5270	0
360	20250121	124100	225245540	5270	5270	5270	5270	0
361	20250121	124000	225245540	5270	5270	5270	5270	0
362	20250121	123900	225245540	5270	5270	5270	5270	1
363	20250121	123800	225240270	5260	5260	5260	5260	0
364	20250121	123700	225240270	5260	5270	5270	5260	118
365	20250121	123600	224619140	5270	5270	5270	5270	0
366	20250121	123500	224619140	5270	5270	5270	5270	0
367	20250121	123400	224619140	5270	5270	5270	5270	0
368	20250121	123300	224619140	5270	5270	5270	5270	1
369	20250121	123200	224613870	5260	5260	5260	5260	283
370	20250121	123100	223125290	5260	5260	5260	5260	0
371	20250121	123000	223125290	5260	5260	5260	5260	0
372	20250121	122900	223125290	5260	5260	5260	5260	34
373	20250121	122800	222946450	5260	5260	5260	5260	0
374	20250121	122700	222946450	5260	5260	5260	5260	428
375	20250121	122600	220695170	5260	5260	5260	5260	0
376	20250121	122500	220695170	5260	5260	5260	5260	405
377	20250121	122400	218564870	5260	5260	5260	5260	500
378	20250121	122300	215934870	5250	5250	5250	5250	0
379	20250121	122200	215934870	5250	5250	5250	5250	442
380	20250121	122100	213614370	5250	5250	5250	5250	0
381	20250121	122000	213614370	5250	5250	5250	5250	1000
382	20250121	121900	208364370	5250	5250	5250	5250	0
383	20250121	121800	208364370	5250	5250	5250	5250	0
384	20250121	121700	208364370	5250	5250	5250	5250	0
385	20250121	121600	208364370	5250	5250	5250	5250	3
386	20250121	121500	208348620	5250	5250	5250	5250	0
387	20250121	121400	208348620	5250	5240	5250	5240	53
388	20250121	121300	208070890	5240	5240	5240	5230	421
389	20250121	121200	205868850	5240	5240	5240	5240	0
390	20250121	121100	205868850	5240	5240	5240	5240	0
391	20250121	121000	205868850	5240	5240	5240	5240	0
392	20250121	120900	205868850	5240	5240	5240	5240	0
393	20250121	120800	205868850	5240	5240	5240	5240	173
394	20250121	120700	204962330	5250	5240	5250	5240	105
395	20250121	120600	204412080	5250	5250	5250	5250	1
396	20250121	120500	204406830	5240	5240	5240	5240	3
397	20250121	120400	204391110	5240	5240	5240	5240	0
398	20250121	120300	204391110	5240	5240	5240	5240	100
399	20250121	120200	203867110	5240	5240	5240	5240	0
400	20250121	120100	203867110	5240	5240	5240	5240	10
401	20250121	120000	203814710	5250	5250	5250	5250	65
402	20250121	115900	203473460	5250	5250	5250	5250	57
403	20250121	115800	203174210	5250	5250	5250	5250	0
404	20250121	115700	203174210	5250	5250	5250	5250	0
405	20250121	115600	203174210	5250	5250	5250	5250	0
406	20250121	115500	203174210	5250	5250	5250	5250	0
407	20250121	115400	203174210	5250	5250	5250	5250	0
408	20250121	115300	203174210	5250	5240	5250	5240	31
409	20250121	115200	203011760	5240	5240	5240	5240	0
410	20250121	115100	203011760	5240	5240	5240	5240	0
411	20250121	115000	203011760	5240	5240	5240	5240	0
412	20250121	114900	203011760	5240	5240	5240	5240	0
413	20250121	114800	203011760	5240	5240	5240	5240	271
414	20250121	114700	201591720	5240	5240	5240	5240	0
415	20250121	114600	201591720	5240	5240	5240	5240	0
416	20250121	114500	201591720	5240	5240	5240	5240	0
417	20250121	114400	201591720	5240	5240	5240	5240	0
418	20250121	114300	201591720	5240	5240	5240	5240	175
419	20250121	114200	200674720	5240	5240	5240	5240	0
420	20250121	114100	200674720	5240	5240	5240	5240	0
421	20250121	114000	200674720	5240	5240	5240	5240	0
422	20250121	113900	200674720	5240	5240	5240	5240	81
423	20250121	113800	200250280	5240	5240	5240	5240	2
424	20250121	113700	200239800	5240	5240	5240	5240	0
425	20250121	113600	200239800	5240	5250	5250	5240	50
426	20250121	113500	199977330	5260	5260	5260	5260	0
427	20250121	113400	199977330	5260	5260	5260	5260	0
428	20250121	113300	199977330	5260	5260	5260	5260	0
429	20250121	113200	199977330	5260	5260	5260	5260	0
430	20250121	113100	199977330	5260	5260	5260	5260	0
431	20250121	113000	199977330	5260	5260	5260	5260	0
432	20250121	112900	199977330	5260	5260	5260	5260	0
433	20250121	112800	199977330	5260	5260	5260	5260	0
434	20250121	112700	199977330	5260	5260	5260	5260	0
435	20250121	112600	199977330	5260	5260	5260	5260	0
436	20250121	112500	199977330	5260	5260	5260	5260	0
437	20250121	112400	199977330	5260	5260	5260	5260	1
438	20250121	112300	199972070	5240	5240	5240	5240	100
439	20250121	112200	199448070	5260	5260	5260	5260	0
440	20250121	112100	199448070	5260	5250	5260	5250	50
441	20250121	112000	199185560	5250	5250	5250	5250	0
442	20250121	111900	199185560	5250	5250	5250	5250	51
443	20250121	111800	198917810	5260	5260	5260	5260	0
444	20250121	111700	198917810	5260	5260	5260	5260	0
445	20250121	111600	198917810	5260	5260	5260	5260	1
446	20250121	111500	198912550	5260	5260	5260	5260	0
447	20250121	111400	198912550	5260	5260	5260	5260	0
448	20250121	111300	198912550	5260	5260	5260	5260	49
449	20250121	111200	198654810	5260	5260	5260	5260	0
450	20250121	111100	198654810	5260	5260	5260	5260	0
451	20250121	111000	198654810	5260	5260	5260	5260	0
452	20250121	110900	198654810	5260	5260	5260	5260	0
453	20250121	110800	198654810	5260	5260	5260	5260	59
454	20250121	110700	198344470	5270	5270	5270	5270	0
455	20250121	110600	198344470	5270	5270	5270	5270	0
456	20250121	110500	198344470	5270	5270	5270	5270	0
457	20250121	110400	198344470	5270	5270	5270	5270	27
458	20250121	110300	198202180	5230	5230	5230	5230	100
459	20250121	110200	197679180	5230	5230	5230	5230	50
460	20250121	110100	197417680	5270	5270	5270	5270	0
461	20250121	110000	197417680	5270	5270	5270	5270	0
462	20250121	105900	197417680	5270	5270	5270	5270	0
463	20250121	105800	197417680	5270	5270	5270	5270	0
464	20250121	105700	197417680	5270	5230	5270	5230	81
465	20250121	105600	196994010	5220	5220	5220	5220	0
466	20250121	105500	196994010	5220	5220	5220	5220	0
467	20250121	105400	196994010	5220	5260	5260	5220	1973
468	20250121	105300	186668550	5270	5270	5270	5270	0
469	20250121	105200	186668550	5270	5270	5270	5270	46
470	20250121	105100	186426130	5280	5280	5280	5280	8
471	20250121	105000	186383890	5300	5300	5300	5300	0
472	20250121	104900	186383890	5300	5250	5300	5250	599
473	20250121	104800	183239090	5260	5260	5260	5260	384
474	20250121	104700	181219250	5260	5260	5260	5260	0
475	20250121	104600	181219250	5260	5260	5260	5260	0
476	20250121	104500	181219250	5260	5260	5260	5260	0
477	20250121	104400	181219250	5260	5260	5260	5260	0
478	20250121	104300	181219250	5260	5260	5260	5260	0
479	20250121	104200	181219250	5260	5260	5260	5260	0
480	20250121	104100	181219250	5260	5260	5260	5260	0
481	20250121	104000	181219250	5260	5260	5260	5260	0
482	20250121	103900	181219250	5260	5260	5260	5260	0
483	20250121	103800	181219250	5260	5270	5270	5260	230
484	20250121	103700	180009440	5290	5290	5290	5290	0
485	20250121	103600	180009440	5290	5290	5290	5290	0
486	20250121	103500	180009440	5290	5290	5290	5290	281
487	20250121	103400	178522950	5290	5290	5290	5290	0
488	20250121	103300	178522950	5290	5290	5290	5290	32
489	20250121	103200	178353670	5260	5260	5260	5260	0
490	20250121	103100	178353670	5260	5270	5270	5260	501
491	20250121	103000	175717410	5290	5290	5290	5290	0
492	20250121	102900	175717410	5290	5280	5290	5280	9
493	20250121	102800	175669860	5290	5290	5290	5290	0
494	20250121	102700	175669860	5290	5280	5290	5280	237
495	20250121	102600	174418490	5280	5280	5280	5280	1
496	20250121	102500	174413210	5280	5270	5280	5260	1205
497	20250121	102400	168072840	5270	5270	5280	5260	2506
498	20250121	102300	154877740	5280	5290	5290	5280	1053
499	20250121	102200	149316440	5280	5280	5280	5280	0
500	20250121	102100	149316440	5280	5280	5280	5280	700
501	20250121	102000	145620440	5280	5280	5280	5280	0
502	20250121	101900	145620440	5280	5280	5280	5280	400
503	20250121	101800	143508440	5300	5300	5300	5300	0
504	20250121	101700	143508440	5300	5300	5300	5300	398
505	20250121	101600	141399040	5300	5300	5300	5300	125
506	20250121	101500	140736540	5290	5290	5290	5290	1972
507	20250121	101400	130304660	5290	5290	5290	5290	541
508	20250121	101300	127442770	5290	5280	5290	5280	10
509	20250121	101200	127389920	5270	5270	5270	5270	2
510	20250121	101100	127379380	5270	5270	5270	5270	3
511	20250121	101000	127363570	5290	5290	5290	5290	0
512	20250121	100900	127363570	5290	5280	5290	5280	1383
513	20250121	100800	120061260	5280	5280	5280	5280	0
514	20250121	100700	120061260	5280	5290	5290	5280	5
515	20250121	100600	120034850	5280	5270	5280	5270	625
516	20250121	100500	116735150	5270	5270	5270	5270	198
517	20250121	100400	115691690	5270	5270	5270	5270	0
518	20250121	100300	115691690	5270	5270	5270	5270	0
519	20250121	100200	115691690	5270	5270	5270	5270	50
520	20250121	100100	115428190	5270	5270	5270	5270	0
521	20250121	100000	115428190	5270	5270	5270	5270	10
522	20250121	095900	115375490	5280	5280	5280	5280	1
523	20250121	095800	115370210	5270	5280	5280	5270	136
524	20250121	095700	114652950	5290	5280	5290	5280	1804
525	20250121	095600	105121790	5270	5270	5270	5270	0
526	20250121	095500	105121790	5270	5250	5270	5250	2647
527	20250121	095400	91180830	5240	5240	5240	5230	745
528	20250121	095300	87284190	5230	5250	5250	5230	405
529	20250121	095200	85159620	5250	5250	5250	5250	156
530	20250121	095100	84340620	5240	5250	5250	5240	100
531	20250121	095000	83815650	5260	5250	5260	5240	486
532	20250121	094900	81263390	5260	5260	5260	5260	40
533	20250121	094800	81052990	5260	5260	5260	5260	200
534	20250121	094700	80000990	5260	5230	5260	5220	2652
535	20250121	094600	66110000	5260	5240	5260	5230	873
536	20250121	094500	61532910	5250	5250	5250	5250	186
537	20250121	094400	60556410	5260	5260	5260	5260	76
538	20250121	094300	60156650	5260	5260	5260	5260	0
539	20250121	094200	60156650	5260	5260	5260	5260	0
540	20250121	094100	60156650	5260	5260	5260	5260	0
541	20250121	094000	60156650	5260	5260	5260	5260	0
542	20250121	093900	60156650	5260	5260	5260	5260	0
543	20250121	093800	60156650	5260	5260	5260	5260	5
544	20250121	093700	60130350	5260	5260	5260	5260	0
545	20250121	093600	60130350	5260	5260	5260	5260	39
546	20250121	093500	59925210	5220	5260	5260	5220	701
547	20250121	093400	56262320	5220	5240	5240	5220	372
548	20250121	093300	54317290	5240	5240	5240	5240	39
549	20250121	093200	54112930	5250	5250	5250	5250	800
550	20250121	093100	49912930	5260	5260	5260	5260	0
551	20250121	093000	49912930	5260	5260	5260	5260	0
552	20250121	092900	49912930	5260	5260	5260	5260	423
553	20250121	092800	47687950	5260	5260	5260	5260	0
554	20250121	092700	47687950	5260	5260	5260	5260	50
555	20250121	092600	47424950	5260	5260	5260	5260	100
556	20250121	092500	46898950	5240	5240	5240	5240	369
557	20250121	092400	44965390	5250	5250	5250	5250	0
558	20250121	092300	44965390	5250	5250	5250	5250	51
559	20250121	092200	44697640	5260	5260	5260	5260	0
560	20250121	092100	44697640	5260	5240	5260	5240	179
561	20250121	092000	43759100	5240	5240	5240	5240	63
562	20250121	091900	43428980	5240	5240	5240	5240	0
563	20250121	091800	43428980	5240	5240	5240	5240	513
564	20250121	091700	40740860	5260	5240	5260	5240	601
565	20250121	091600	37591200	5250	5250	5250	5250	45
566	20250121	091500	37354950	5260	5260	5260	5260	100
567	20250121	091400	36828950	5260	5260	5260	5260	963
568	20250121	091300	31763570	5270	5270	5270	5270	0
569	20250121	091200	31763570	5270	5270	5270	5270	0
570	20250121	091100	31763570	5270	5270	5270	5270	190
571	20250121	091000	30762270	5290	5260	5290	5260	410
572	20250121	090900	28593500	5250	5250	5250	5250	100
573	20250121	090800	28068500	5250	5250	5250	5250	450
574	20250121	090700	25706000	5250	5250	5250	5250	0
575	20250121	090600	25706000	5250	5260	5260	5250	968
576	20250121	090500	20623000	5270	5280	5290	5270	203
577	20250121	090400	19552890	5250	5260	5260	5250	2724
578	20250121	090300	5240570	5280	5280	5280	5280	100
579	20250121	090200	4712570	5280	5280	5290	5280	228
580	20250121	090100	3508220	5280	5270	5280	5270	60
581	20250121	090000	3191820	5260	5240	5260	5240	609