KissMeData/016610/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190200	125723810	5320	5320	5320	5320	579
3	20250117	190100	125723810	5320	5320	5320	5320	0
4	20250117	190000	125723810	5320	5320	5320	5320	0
5	20250117	185900	125723810	5320	5320	5320	5320	0
6	20250117	185800	125723810	5320	5320	5320	5320	0
7	20250117	185700	125723810	5320	5320	5320	5320	0
8	20250117	185600	125723810	5320	5320	5320	5320	0
9	20250117	185500	125723810	5320	5320	5320	5320	0
10	20250117	185400	125723810	5320	5320	5320	5320	0
11	20250117	185300	125723810	5320	5320	5320	5320	0
12	20250117	185200	125723810	5320	5320	5320	5320	0
13	20250117	185100	125723810	5320	5320	5320	5320	0
14	20250117	185000	125723810	5320	5320	5320	5320	0
15	20250117	184900	125723810	5320	5320	5320	5320	0
16	20250117	184800	125723810	5320	5320	5320	5320	0
17	20250117	184700	125723810	5320	5320	5320	5320	0
18	20250117	184600	125723810	5320	5320	5320	5320	0
19	20250117	184500	125723810	5320	5320	5320	5320	0
20	20250117	184400	125723810	5320	5320	5320	5320	0
21	20250117	184300	125723810	5320	5320	5320	5320	0
22	20250117	184200	125723810	5320	5320	5320	5320	0
23	20250117	184100	125723810	5320	5320	5320	5320	0
24	20250117	184000	125723810	5320	5320	5320	5320	0
25	20250117	183900	125723810	5320	5320	5320	5320	0
26	20250117	183800	125723810	5320	5320	5320	5320	0
27	20250117	183700	125723810	5320	5320	5320	5320	0
28	20250117	183600	125723810	5320	5320	5320	5320	0
29	20250117	183500	125723810	5320	5320	5320	5320	0
30	20250117	183400	125723810	5320	5320	5320	5320	0
31	20250117	183300	125723810	5320	5320	5320	5320	0
32	20250117	183200	125723810	5320	5320	5320	5320	579
33	20250117	183100	125723810	5320	5320	5320	5320	0
34	20250117	183000	125723810	5320	5320	5320	5320	0
35	20250117	182900	125723810	5320	5320	5320	5320	0
36	20250117	182800	125723810	5320	5320	5320	5320	0
37	20250117	182700	125723810	5320	5320	5320	5320	0
38	20250117	182600	125723810	5320	5320	5320	5320	0
39	20250117	182500	125723810	5320	5320	5320	5320	0
40	20250117	182400	125723810	5320	5320	5320	5320	0
41	20250117	182300	125723810	5320	5320	5320	5320	0
42	20250117	182200	125723810	5320	5320	5320	5320	0
43	20250117	182100	125723810	5320	5320	5320	5320	0
44	20250117	182000	125723810	5320	5320	5320	5320	0
45	20250117	181900	125723810	5320	5320	5320	5320	0
46	20250117	181800	125723810	5320	5320	5320	5320	0
47	20250117	181700	125723810	5320	5320	5320	5320	0
48	20250117	181600	125723810	5320	5320	5320	5320	0
49	20250117	181500	125723810	5320	5320	5320	5320	0
50	20250117	181400	125723810	5320	5320	5320	5320	0
51	20250117	181300	125723810	5320	5320	5320	5320	0
52	20250117	181200	125723810	5320	5320	5320	5320	0
53	20250117	181100	125723810	5320	5320	5320	5320	0
54	20250117	181000	125723810	5320	5320	5320	5320	0
55	20250117	180900	125723810	5320	5320	5320	5320	0
56	20250117	180800	125723810	5320	5320	5320	5320	0
57	20250117	180700	125723810	5320	5320	5320	5320	0
58	20250117	180600	125723810	5320	5320	5320	5320	0
59	20250117	180500	125723810	5320	5320	5320	5320	0
60	20250117	180400	125723810	5320	5320	5320	5320	0
61	20250117	180300	125723810	5320	5320	5320	5320	0
62	20250117	180200	125723810	5320	5320	5320	5320	579
63	20250117	180100	125723810	5320	5320	5320	5320	0
64	20250117	180000	125723810	5320	5320	5320	5320	0
65	20250117	175900	125723810	5320	5320	5320	5320	0
66	20250117	175800	125723810	5320	5320	5320	5320	0
67	20250117	175700	125723810	5320	5320	5320	5320	0
68	20250117	175600	125723810	5320	5320	5320	5320	0
69	20250117	175500	125723810	5320	5320	5320	5320	0
70	20250117	175400	125723810	5320	5320	5320	5320	0
71	20250117	175300	125723810	5320	5320	5320	5320	0
72	20250117	175200	125723810	5320	5320	5320	5320	0
73	20250117	175100	125723810	5320	5320	5320	5320	0
74	20250117	175000	125723810	5320	5320	5320	5320	0
75	20250117	174900	125723810	5320	5320	5320	5320	0
76	20250117	174800	125723810	5320	5320	5320	5320	0
77	20250117	174700	125723810	5320	5320	5320	5320	0
78	20250117	174600	125723810	5320	5320	5320	5320	0
79	20250117	174500	125723810	5320	5320	5320	5320	0
80	20250117	174400	125723810	5320	5320	5320	5320	0
81	20250117	174300	125723810	5320	5320	5320	5320	0
82	20250117	174200	125723810	5320	5320	5320	5320	0
83	20250117	174100	125723810	5320	5320	5320	5320	0
84	20250117	174000	125723810	5320	5320	5320	5320	0
85	20250117	173900	125723810	5320	5320	5320	5320	0
86	20250117	173800	125723810	5320	5320	5320	5320	0
87	20250117	173700	125723810	5320	5320	5320	5320	0
88	20250117	173600	125723810	5320	5320	5320	5320	0
89	20250117	173500	125723810	5320	5320	5320	5320	0
90	20250117	173400	125723810	5320	5320	5320	5320	0
91	20250117	173300	125723810	5320	5320	5320	5320	0
92	20250117	173200	125723810	5320	5320	5320	5320	579
93	20250117	173100	125723810	5320	5320	5320	5320	0
94	20250117	173000	125723810	5320	5320	5320	5320	0
95	20250117	172900	125723810	5320	5320	5320	5320	0
96	20250117	172800	125723810	5320	5320	5320	5320	0
97	20250117	172700	125723810	5320	5320	5320	5320	0
98	20250117	172600	125723810	5320	5320	5320	5320	0
99	20250117	172500	125723810	5320	5320	5320	5320	0
100	20250117	172400	125723810	5320	5320	5320	5320	0
101	20250117	172300	125723810	5320	5320	5320	5320	0
102	20250117	172200	125723810	5320	5320	5320	5320	0
103	20250117	172100	125723810	5320	5320	5320	5320	0
104	20250117	172000	125723810	5320	5320	5320	5320	0
105	20250117	171900	125723810	5320	5320	5320	5320	0
106	20250117	171800	125723810	5320	5320	5320	5320	0
107	20250117	171700	125723810	5320	5320	5320	5320	0
108	20250117	171600	125723810	5320	5320	5320	5320	0
109	20250117	171500	125723810	5320	5320	5320	5320	0
110	20250117	171400	125723810	5320	5320	5320	5320	0
111	20250117	171300	125723810	5320	5320	5320	5320	0
112	20250117	171200	125723810	5320	5320	5320	5320	0
113	20250117	171100	125723810	5320	5320	5320	5320	0
114	20250117	171000	125723810	5320	5320	5320	5320	0
115	20250117	170900	125723810	5320	5320	5320	5320	0
116	20250117	170800	125723810	5320	5320	5320	5320	0
117	20250117	170700	125723810	5320	5320	5320	5320	0
118	20250117	170600	125723810	5320	5320	5320	5320	0
119	20250117	170500	125723810	5320	5320	5320	5320	0
120	20250117	170400	125723810	5320	5320	5320	5320	0
121	20250117	170300	125723810	5320	5320	5320	5320	0
122	20250117	170200	125723810	5320	5320	5320	5320	579
123	20250117	170100	125723810	5320	5320	5320	5320	0
124	20250117	170000	125723810	5320	5320	5320	5320	0
125	20250117	165900	125723810	5320	5320	5320	5320	0
126	20250117	165800	125723810	5320	5320	5320	5320	0
127	20250117	165700	125723810	5320	5320	5320	5320	0
128	20250117	165600	125723810	5320	5320	5320	5320	0
129	20250117	165500	125723810	5320	5320	5320	5320	0
130	20250117	165400	125723810	5320	5320	5320	5320	0
131	20250117	165300	125723810	5320	5320	5320	5320	0
132	20250117	165200	125723810	5320	5320	5320	5320	0
133	20250117	165100	125723810	5320	5320	5320	5320	0
134	20250117	165000	125723810	5320	5320	5320	5320	0
135	20250117	164900	125723810	5320	5320	5320	5320	0
136	20250117	164800	125723810	5320	5320	5320	5320	0
137	20250117	164700	125723810	5320	5320	5320	5320	0
138	20250117	164600	125723810	5320	5320	5320	5320	0
139	20250117	164500	125723810	5320	5320	5320	5320	0
140	20250117	164400	125723810	5320	5320	5320	5320	0
141	20250117	164300	125723810	5320	5320	5320	5320	0
142	20250117	164200	125723810	5320	5320	5320	5320	0
143	20250117	164100	125723810	5320	5320	5320	5320	0
144	20250117	164000	125723810	5320	5320	5320	5320	0
145	20250117	163900	125723810	5320	5320	5320	5320	0
146	20250117	163800	125723810	5320	5320	5320	5320	0
147	20250117	163700	125723810	5320	5320	5320	5320	0
148	20250117	163600	125723810	5320	5320	5320	5320	0
149	20250117	163500	125723810	5320	5320	5320	5320	0
150	20250117	163400	125723810	5320	5320	5320	5320	0
151	20250117	163300	125723810	5320	5320	5320	5320	0
152	20250117	163200	125723810	5320	5320	5320	5320	579
153	20250117	163100	125723810	5320	5320	5320	5320	0
154	20250117	163000	125723810	5320	5320	5320	5320	0
155	20250117	162900	125723810	5320	5320	5320	5320	0
156	20250117	162800	125723810	5320	5320	5320	5320	0
157	20250117	162700	125723810	5320	5320	5320	5320	0
158	20250117	162600	125723810	5320	5320	5320	5320	0
159	20250117	162500	125723810	5320	5320	5320	5320	0
160	20250117	162400	125723810	5320	5320	5320	5320	0
161	20250117	162300	125723810	5320	5320	5320	5320	0
162	20250117	162200	125723810	5320	5320	5320	5320	0
163	20250117	162100	125723810	5320	5320	5320	5320	0
164	20250117	162000	125723810	5320	5320	5320	5320	0
165	20250117	161900	125723810	5320	5320	5320	5320	0
166	20250117	161800	125723810	5320	5320	5320	5320	0
167	20250117	161700	125723810	5320	5320	5320	5320	0
168	20250117	161600	125723810	5320	5320	5320	5320	0
169	20250117	161500	125723810	5320	5320	5320	5320	0
170	20250117	161400	125723810	5320	5320	5320	5320	0
171	20250117	161300	125723810	5320	5320	5320	5320	0
172	20250117	161200	125723810	5320	5320	5320	5320	0
173	20250117	161100	125723810	5320	5320	5320	5320	0
174	20250117	161000	125723810	5320	5320	5320	5320	0
175	20250117	160900	125723810	5320	5320	5320	5320	0
176	20250117	160800	125723810	5320	5320	5320	5320	0
177	20250117	160700	125723810	5320	5320	5320	5320	0
178	20250117	160600	125723810	5320	5320	5320	5320	0
179	20250117	160500	125723810	5320	5320	5320	5320	0
180	20250117	160400	125723810	5320	5320	5320	5320	0
181	20250117	160300	125723810	5320	5320	5320	5320	0
182	20250117	160200	125723810	5320	5320	5320	5320	579
183	20250117	160100	125723810	5320	5320	5320	5320	0
184	20250117	160000	125723810	5320	5320	5320	5320	0
185	20250117	155900	125723810	5320	5320	5320	5320	0
186	20250117	155800	125723810	5320	5320	5320	5320	0
187	20250117	155700	125723810	5320	5320	5320	5320	0
188	20250117	155600	125723810	5320	5320	5320	5320	0
189	20250117	155500	125723810	5320	5320	5320	5320	0
190	20250117	155400	125723810	5320	5320	5320	5320	0
191	20250117	155300	125723810	5320	5320	5320	5320	0
192	20250117	155200	125723810	5320	5320	5320	5320	0
193	20250117	155100	125723810	5320	5320	5320	5320	0
194	20250117	155000	125723810	5320	5320	5320	5320	0
195	20250117	154900	125723810	5320	5320	5320	5320	0
196	20250117	154800	125723810	5320	5320	5320	5320	0
197	20250117	154700	125723810	5320	5320	5320	5320	0
198	20250117	154600	125723810	5320	5320	5320	5320	0
199	20250117	154500	125723810	5320	5320	5320	5320	0
200	20250117	154400	125723810	5320	5320	5320	5320	0
201	20250117	154300	125723810	5320	5320	5320	5320	0
202	20250117	154200	125723810	5320	5320	5320	5320	0
203	20250117	154100	125723810	5320	5320	5320	5320	0
204	20250117	154000	125723810	5320	5320	5320	5320	0
205	20250117	153900	125723810	5320	5320	5320	5320	0
206	20250117	153800	125723810	5320	5320	5320	5320	0
207	20250117	153700	125723810	5320	5320	5320	5320	0
208	20250117	153600	125723810	5320	5320	5320	5320	0
209	20250117	153500	125723810	5320	5320	5320	5320	0
210	20250117	153400	125723810	5320	5320	5320	5320	0
211	20250117	153300	125723810	5320	5320	5320	5320	0
212	20250117	153200	125723810	5320	5320	5320	5320	579
213	20250117	153100	125723810	5320	5320	5320	5320	0
214	20250117	153000	125723810	5320	5320	5320	5320	579
215	20250117	152900	122643530	5320	5320	5320	5320	0
216	20250117	152800	122643530	5320	5320	5320	5320	0
217	20250117	152700	122643530	5320	5320	5320	5320	0
218	20250117	152600	122643530	5320	5320	5320	5320	0
219	20250117	152500	122643530	5320	5320	5320	5320	0
220	20250117	152400	122643530	5320	5320	5320	5320	0
221	20250117	152300	122643530	5320	5320	5320	5320	0
222	20250117	152200	122643530	5320	5320	5320	5320	0
223	20250117	152100	122643530	5320	5320	5320	5320	0
224	20250117	152000	122643530	5320	5320	5320	5320	0
225	20250117	151900	122643530	5320	5290	5320	5280	404
226	20250117	151800	120505620	5290	5300	5300	5290	22
227	20250117	151700	120389070	5280	5300	5300	5280	12
228	20250117	151600	120325670	5280	5290	5300	5280	13
229	20250117	151500	120256980	5280	5280	5300	5280	28
230	20250117	151400	120108780	5300	5300	5300	5300	2
231	20250117	151300	120098180	5300	5300	5300	5300	2
232	20250117	151200	120087580	5300	5300	5300	5280	181
233	20250117	151100	119131260	5300	5300	5300	5300	1
234	20250117	151000	119125960	5310	5310	5310	5310	3
235	20250117	150900	119110030	5310	5310	5310	5310	1
236	20250117	150800	119104720	5310	5330	5330	5300	51
237	20250117	150700	118834380	5330	5330	5330	5330	2
238	20250117	150600	118823720	5330	5330	5330	5330	1
239	20250117	150500	118818390	5330	5330	5330	5330	2
240	20250117	150400	118807730	5330	5290	5330	5290	962
241	20250117	150300	113714080	5300	5290	5300	5290	8
242	20250117	150200	113671730	5300	5300	5300	5300	0
243	20250117	150100	113671730	5300	5290	5300	5290	11
244	20250117	150000	113613530	5310	5310	5310	5310	0
245	20250117	145900	113613530	5310	5310	5310	5310	0
246	20250117	145800	113613530	5310	5310	5310	5310	0
247	20250117	145700	113613530	5310	5290	5310	5290	39
248	20250117	145600	113406640	5290	5290	5290	5290	10
249	20250117	145500	113353740	5320	5320	5320	5320	0
250	20250117	145400	113353740	5320	5320	5320	5320	0
251	20250117	145300	113353740	5320	5320	5320	5320	0
252	20250117	145200	113353740	5320	5320	5320	5320	1
253	20250117	145100	113348420	5310	5300	5310	5300	10
254	20250117	145000	113295400	5290	5290	5290	5290	117
255	20250117	144900	112676470	5290	5290	5290	5290	391
256	20250117	144800	110608080	5300	5300	5300	5300	0
257	20250117	144700	110608080	5300	5300	5300	5300	0
258	20250117	144600	110608080	5300	5300	5300	5300	0
259	20250117	144500	110608080	5300	5300	5320	5290	1027
260	20250117	144400	105173310	5330	5330	5330	5330	0
261	20250117	144300	105173310	5330	5330	5330	5330	0
262	20250117	144200	105173310	5330	5270	5330	5270	687
263	20250117	144100	101541260	5290	5280	5290	5270	194
264	20250117	144000	100516950	5280	5280	5280	5280	0
265	20250117	143900	100516950	5280	5280	5280	5280	10
266	20250117	143800	100464150	5280	5280	5280	5280	55
267	20250117	143700	100173750	5280	5280	5280	5280	30
268	20250117	143600	100015350	5280	5290	5290	5280	346
269	20250117	143500	98185060	5290	5290	5290	5290	10
270	20250117	143400	98132160	5290	5310	5310	5290	11
271	20250117	143300	98073950	5290	5290	5310	5290	11
272	20250117	143200	98015740	5290	5310	5310	5290	6
273	20250117	143100	97983980	5290	5290	5290	5290	5
274	20250117	143000	97957530	5290	5290	5310	5290	11
275	20250117	142900	97899320	5290	5310	5310	5290	6
276	20250117	142800	97867560	5290	5290	5290	5290	5
277	20250117	142700	97841110	5290	5290	5290	5290	5
278	20250117	142600	97814660	5310	5310	5310	5310	1
279	20250117	142500	97809350	5310	5310	5310	5310	0
280	20250117	142400	97809350	5310	5310	5310	5310	1
281	20250117	142300	97804040	5310	5310	5310	5310	1
282	20250117	142200	97798730	5300	5300	5300	5300	102
283	20250117	142100	97258130	5320	5320	5320	5320	0
284	20250117	142000	97258130	5320	5320	5320	5320	0
285	20250117	141900	97258130	5320	5320	5320	5320	0
286	20250117	141800	97258130	5320	5320	5320	5320	0
287	20250117	141700	97258130	5320	5320	5320	5320	0
288	20250117	141600	97258130	5320	5320	5320	5320	0
289	20250117	141500	97258130	5320	5320	5320	5320	0
290	20250117	141400	97258130	5320	5320	5320	5320	0
291	20250117	141300	97258130	5320	5320	5320	5320	2
292	20250117	141200	97247490	5320	5320	5320	5320	0
293	20250117	141100	97247490	5320	5320	5320	5320	0
294	20250117	141000	97247490	5320	5320	5320	5320	0
295	20250117	140900	97247490	5320	5320	5320	5320	1
296	20250117	140800	97242170	5320	5320	5320	5320	0
297	20250117	140700	97242170	5320	5320	5320	5320	0
298	20250117	140600	97242170	5320	5320	5320	5320	0
299	20250117	140500	97242170	5320	5320	5320	5320	0
300	20250117	140400	97242170	5320	5320	5320	5320	0
301	20250117	140300	97242170	5320	5320	5320	5320	0
302	20250117	140200	97242170	5320	5320	5320	5320	325
303	20250117	140100	95513170	5320	5320	5320	5320	0
304	20250117	140000	95513170	5320	5320	5320	5320	0
305	20250117	135900	95513170	5320	5320	5320	5320	0
306	20250117	135800	95513170	5320	5320	5320	5320	0
307	20250117	135700	95513170	5320	5320	5320	5320	0
308	20250117	135600	95513170	5320	5320	5320	5320	0
309	20250117	135500	95513170	5320	5320	5320	5320	0
310	20250117	135400	95513170	5320	5320	5320	5320	0
311	20250117	135300	95513170	5320	5320	5320	5320	0
312	20250117	135200	95513170	5320	5320	5320	5320	0
313	20250117	135100	95513170	5320	5320	5320	5320	1
314	20250117	135000	95507850	5300	5300	5300	5300	0
315	20250117	134900	95507850	5300	5300	5300	5300	51
316	20250117	134800	95237550	5310	5310	5310	5310	0
317	20250117	134700	95237550	5310	5310	5310	5310	0
318	20250117	134600	95237550	5310	5310	5310	5310	0
319	20250117	134500	95237550	5310	5310	5310	5310	1311
320	20250117	134400	88276140	5290	5290	5290	5290	0
321	20250117	134300	88276140	5290	5290	5290	5290	0
322	20250117	134200	88276140	5290	5290	5290	5290	0
323	20250117	134100	88276140	5290	5290	5290	5290	0
324	20250117	134000	88276140	5290	5290	5290	5290	0
325	20250117	133900	88276140	5290	5290	5290	5290	0
326	20250117	133800	88276140	5290	5290	5290	5290	0
327	20250117	133700	88276140	5290	5300	5300	5290	1350
328	20250117	133600	81124640	5300	5300	5300	5300	0
329	20250117	133500	81124640	5300	5300	5300	5300	0
330	20250117	133400	81124640	5300	5300	5300	5300	0
331	20250117	133300	81124640	5300	5300	5300	5300	0
332	20250117	133200	81124640	5300	5300	5300	5300	1
333	20250117	133100	81119340	5290	5290	5290	5290	1
334	20250117	133000	81114050	5300	5300	5300	5300	0
335	20250117	132900	81114050	5300	5300	5300	5300	0
336	20250117	132800	81114050	5300	5300	5300	5300	0
337	20250117	132700	81114050	5300	5300	5300	5300	0
338	20250117	132600	81114050	5300	5300	5300	5300	1
339	20250117	132500	81108750	5290	5290	5290	5290	289
340	20250117	132400	79579940	5290	5290	5290	5290	2
341	20250117	132300	79569360	5290	5290	5290	5290	0
342	20250117	132200	79569360	5290	5290	5290	5290	1
343	20250117	132100	79564070	5290	5290	5290	5290	0
344	20250117	132000	79564070	5290	5290	5290	5290	1
345	20250117	131900	79558780	5290	5290	5290	5280	7
346	20250117	131800	79521800	5300	5300	5300	5300	0
347	20250117	131700	79521800	5300	5280	5300	5280	6
348	20250117	131600	79490100	5300	5300	5300	5300	0
349	20250117	131500	79490100	5300	5300	5300	5300	0
350	20250117	131400	79490100	5300	5300	5300	5300	0
351	20250117	131300	79490100	5300	5300	5300	5300	0
352	20250117	131200	79490100	5300	5300	5300	5300	0
353	20250117	131100	79490100	5300	5300	5300	5300	0
354	20250117	131000	79490100	5300	5300	5300	5300	0
355	20250117	130900	79490100	5300	5300	5300	5300	0
356	20250117	130800	79490100	5300	5300	5300	5300	0
357	20250117	130700	79490100	5300	5300	5300	5300	0
358	20250117	130600	79490100	5300	5300	5300	5300	16
359	20250117	130500	79405300	5320	5320	5320	5320	2
360	20250117	130400	79394660	5320	5320	5320	5320	4
361	20250117	130300	79373380	5330	5330	5330	5330	2
362	20250117	130200	79362720	5340	5330	5340	5310	25
363	20250117	130100	79229870	5330	5330	5330	5330	102
364	20250117	130000	78686210	5330	5320	5330	5320	224
365	20250117	125900	77494470	5320	5310	5320	5280	120
366	20250117	125800	76857420	5270	5310	5310	5270	47
367	20250117	125700	76609650	5310	5310	5310	5310	2
368	20250117	125600	76599030	5310	5300	5310	5300	47
369	20250117	125500	76349530	5300	5300	5300	5300	2
370	20250117	125400	76338930	5300	5300	5300	5300	2
371	20250117	125300	76328330	5300	5300	5300	5260	1257
372	20250117	125200	69671260	5300	5320	5320	5300	14
373	20250117	125100	69596860	5330	5300	5340	5290	1230
374	20250117	125000	63072730	5300	5310	5310	5300	1003
375	20250117	124900	57756820	5300	5320	5340	5300	1454
376	20250117	124800	50042710	5320	5280	5320	5280	543
377	20250117	124700	47165200	5300	5300	5300	5300	2
378	20250117	124600	47154600	5300	5300	5300	5300	2
379	20250117	124500	47144000	5300	5300	5300	5300	4
380	20250117	124400	47122800	5300	5300	5300	5300	100
381	20250117	124300	46592800	5300	5300	5310	5280	588
382	20250117	124200	43476550	5290	5280	5290	5280	380
383	20250117	124100	41468880	5280	5280	5280	5280	4
384	20250117	124000	41447760	5280	5280	5280	5280	2
385	20250117	123900	41437200	5280	5280	5280	5280	2
386	20250117	123800	41426640	5280	5280	5280	5280	2
387	20250117	123700	41416080	5280	5280	5280	5280	4
388	20250117	123600	41394960	5280	5280	5280	5280	2
389	20250117	123500	41384400	5280	5280	5280	5280	16
390	20250117	123400	41299920	5280	5280	5280	5280	0
391	20250117	123300	41299920	5280	5280	5280	5280	0
392	20250117	123200	41299920	5280	5280	5280	5280	0
393	20250117	123100	41299920	5280	5280	5280	5280	0
394	20250117	123000	41299920	5280	5280	5280	5280	0
395	20250117	122900	41299920	5280	5280	5280	5280	35
396	20250117	122800	41115120	5280	5280	5280	5280	0
397	20250117	122700	41115120	5280	5280	5280	5280	1
398	20250117	122600	41109840	5280	5280	5280	5280	0
399	20250117	122500	41109840	5280	5280	5280	5280	1
400	20250117	122400	41104560	5280	5280	5280	5280	0
401	20250117	122300	41104560	5280	5280	5280	5280	0
402	20250117	122200	41104560	5280	5280	5280	5280	0
403	20250117	122100	41104560	5280	5280	5280	5280	0
404	20250117	122000	41104560	5280	5280	5280	5280	0
405	20250117	121900	41104560	5280	5280	5280	5280	242
406	20250117	121800	39826800	5280	5280	5280	5280	19
407	20250117	121700	39726480	5280	5280	5280	5280	100
408	20250117	121600	39198480	5280	5280	5280	5280	0
409	20250117	121500	39198480	5280	5280	5280	5280	0
410	20250117	121400	39198480	5280	5280	5280	5280	25
411	20250117	121300	39066480	5290	5290	5290	5290	4
412	20250117	121200	39045320	5290	5290	5290	5290	2
413	20250117	121100	39034740	5290	5290	5290	5290	2
414	20250117	121000	39024160	5290	5290	5290	5290	3
415	20250117	120900	39008290	5280	5280	5280	5280	0
416	20250117	120800	39008290	5280	5280	5280	5280	0
417	20250117	120700	39008290	5280	5280	5280	5280	154
418	20250117	120600	38195170	5280	5280	5280	5280	0
419	20250117	120500	38195170	5280	5280	5280	5280	5
420	20250117	120400	38168770	5280	5280	5280	5280	0
421	20250117	120300	38168770	5280	5280	5280	5280	10
422	20250117	120200	38115970	5290	5290	5290	5290	4
423	20250117	120100	38094810	5290	5290	5290	5290	2
424	20250117	120000	38084230	5290	5290	5290	5290	2
425	20250117	115900	38073650	5290	5290	5290	5290	5
426	20250117	115800	38047200	5290	5290	5290	5290	4
427	20250117	115700	38026040	5290	5280	5290	5280	7
428	20250117	115600	37989060	5280	5280	5280	5280	20
429	20250117	115500	37883460	5280	5290	5290	5280	52
430	20250117	115400	37608880	5290	5290	5290	5290	2
431	20250117	115300	37598300	5280	5280	5280	5280	0
432	20250117	115200	37598300	5280	5290	5290	5280	9
433	20250117	115100	37550740	5290	5290	5290	5290	2
434	20250117	115000	37540160	5290	5290	5290	5290	6
435	20250117	114900	37508420	5280	5290	5290	5280	17
436	20250117	114800	37418540	5290	5290	5290	5290	455
437	20250117	114700	35011590	5290	5290	5300	5290	29
438	20250117	114600	34858140	5290	5290	5290	5290	0
439	20250117	114500	34858140	5290	5300	5300	5290	7
440	20250117	114400	34821090	5300	5300	5300	5300	2
441	20250117	114300	34810490	5300	5300	5300	5300	2
442	20250117	114200	34799890	5300	5300	5300	5300	32
443	20250117	114100	34630290	5290	5290	5290	5290	0
444	20250117	114000	34630290	5290	5300	5300	5290	144
445	20250117	113900	33867540	5290	5290	5290	5290	75
446	20250117	113800	33470790	5300	5300	5300	5300	4
447	20250117	113700	33449590	5300	5290	5300	5290	13
448	20250117	113600	33380790	5300	5300	5300	5300	2
449	20250117	113500	33370190	5300	5290	5300	5290	9
450	20250117	113400	33322540	5300	5300	5300	5300	4
451	20250117	113300	33301340	5300	5300	5300	5300	277
452	20250117	113200	31833240	5300	5290	5300	5290	503
453	20250117	113100	29172350	5300	5300	5300	5300	2
454	20250117	113000	29161750	5300	5300	5300	5300	15
455	20250117	112900	29082250	5300	5290	5300	5290	69
456	20250117	112800	28717210	5300	5300	5300	5300	5
457	20250117	112700	28690710	5300	5300	5300	5300	6
458	20250117	112600	28658910	5300	5300	5300	5300	3
459	20250117	112500	28643010	5300	5300	5300	5300	5
460	20250117	112400	28616510	5300	5300	5300	5300	3
461	20250117	112300	28600610	5300	5300	5300	5300	8
462	20250117	112200	28558210	5300	5290	5300	5290	386
463	20250117	112100	26516260	5290	5300	5300	5290	9
464	20250117	112000	26468620	5300	5300	5300	5300	8
465	20250117	111900	26426220	5290	5290	5290	5290	8
466	20250117	111800	26383900	5290	5300	5300	5290	16
467	20250117	111700	26299210	5300	5300	5300	5290	5
468	20250117	111600	26272720	5300	5300	5300	5300	3
469	20250117	111500	26256820	5300	5300	5300	5300	8
470	20250117	111400	26214420	5300	5300	5300	5300	301
471	20250117	111300	24619120	5290	5290	5290	5290	5
472	20250117	111200	24592670	5290	5290	5290	5290	3
473	20250117	111100	24576800	5290	5300	5300	5290	86
474	20250117	111000	24121830	5300	5290	5300	5290	969
475	20250117	110900	18993540	5290	5290	5290	5290	3
476	20250117	110800	18977670	5290	5290	5290	5290	5
477	20250117	110700	18951220	5280	5280	5280	5280	900
478	20250117	110600	14199220	5280	5280	5280	5280	5
479	20250117	110500	14172820	5280	5280	5280	5280	3
480	20250117	110400	14156980	5280	5280	5280	5280	3
481	20250117	110300	14141140	5280	5280	5280	5280	8
482	20250117	110200	14098900	5280	5280	5280	5280	3
483	20250117	110100	14083060	5280	5280	5280	5280	5
484	20250117	110000	14056660	5280	5280	5280	5280	203
485	20250117	105900	12984820	5280	5280	5280	5280	6
486	20250117	105800	12953140	5280	5280	5280	5280	6
487	20250117	105700	12921460	5280	5280	5280	5280	3
488	20250117	105600	12905620	5280	5280	5280	5280	5
489	20250117	105500	12879220	5280	5280	5280	5280	6
490	20250117	105400	12847540	5280	5280	5280	5280	3
491	20250117	105300	12831700	5280	5280	5280	5280	5
492	20250117	105200	12805300	5280	5280	5280	5280	3
493	20250117	105100	12789460	5280	5280	5280	5280	285
494	20250117	105000	11284660	5280	5280	5280	5280	3
495	20250117	104900	11268820	5280	5280	5280	5280	3
496	20250117	104800	11252980	5280	5280	5280	5280	5
497	20250117	104700	11226580	5280	5280	5280	5280	6
498	20250117	104600	11194900	5280	5280	5280	5280	5
499	20250117	104500	11168500	5280	5280	5280	5280	23
500	20250117	104400	11047060	5280	5270	5280	5270	8
501	20250117	104300	11004850	5270	5270	5270	5270	3
502	20250117	104200	10989040	5270	5280	5280	5270	79
503	20250117	104100	10572680	5280	5280	5280	5280	2
504	20250117	104000	10562120	5260	5270	5270	5260	103
505	20250117	103900	10020310	5270	5290	5290	5270	328
506	20250117	103800	8291590	5290	5290	5290	5290	3
507	20250117	103700	8275720	5290	5290	5290	5290	3
508	20250117	103600	8259850	5290	5290	5290	5290	8
509	20250117	103500	8217530	5290	5290	5290	5290	3
510	20250117	103400	8201660	5290	5290	5290	5290	5
511	20250117	103300	8175210	5260	5260	5260	5260	0
512	20250117	103200	8175210	5260	5290	5290	5260	719
513	20250117	103100	4386470	5290	5290	5290	5290	5
514	20250117	103000	4360020	5290	5290	5290	5290	3
515	20250117	102900	4344150	5290	5290	5290	5290	5
516	20250117	102800	4317700	5290	5290	5290	5290	6
517	20250117	102700	4285960	5290	5290	5290	5290	3
518	20250117	102600	4270090	5290	5290	5290	5290	5
519	20250117	102500	4243640	5290	5290	5290	5290	3
520	20250117	102400	4227770	5290	5290	5290	5290	8
521	20250117	102300	4185450	5290	5290	5290	5290	3
522	20250117	102200	4169580	5290	5290	5290	5290	6
523	20250117	102100	4137840	5270	5290	5290	5270	25
524	20250117	102000	4005730	5290	5290	5290	5290	7
525	20250117	101900	3968700	5290	5290	5290	5290	5
526	20250117	101800	3942250	5290	5290	5290	5290	3
527	20250117	101700	3926380	5290	5290	5290	5290	5
528	20250117	101600	3899930	5270	5290	5290	5270	8
529	20250117	101500	3857710	5290	5290	5290	5290	3
530	20250117	101400	3841840	5290	5290	5290	5270	9
531	20250117	101300	3794310	5290	5290	5290	5290	3
532	20250117	101200	3778440	5290	5290	5290	5290	8
533	20250117	101100	3736120	5290	5290	5290	5290	1
534	20250117	101000	3730830	5270	5290	5290	5270	8
535	20250117	100900	3688610	5290	5270	5290	5270	9
536	20250117	100800	3641140	5290	5290	5290	5290	6
537	20250117	100700	3609400	5290	5290	5290	5290	2
538	20250117	100600	3598820	5270	5270	5270	5270	0
539	20250117	100500	3598820	5270	5290	5290	5270	7
540	20250117	100400	3561830	5290	5290	5290	5290	3
541	20250117	100300	3545960	5290	5290	5290	5290	3
542	20250117	100200	3530090	5290	5290	5290	5290	5
543	20250117	100100	3503640	5290	5290	5290	5290	6
544	20250117	100000	3471900	5290	5290	5290	5290	5
545	20250117	095900	3445450	5290	5290	5290	5290	3
546	20250117	095800	3429580	5290	5290	5290	5290	3
547	20250117	095700	3413710	5290	5290	5290	5290	6
548	20250117	095600	3381970	5290	5290	5290	5290	3
549	20250117	095500	3366100	5290	5290	5290	5290	3
550	20250117	095400	3350230	5290	5290	5290	5290	3
551	20250117	095300	3334360	5290	5290	5290	5290	6
552	20250117	095200	3302620	5290	5270	5290	5270	105
553	20250117	095100	2748560	5270	5270	5270	5270	0
554	20250117	095000	2748560	5270	5270	5270	5270	0
555	20250117	094900	2748560	5270	5270	5270	5270	0
556	20250117	094800	2748560	5270	5270	5270	5270	5
557	20250117	094700	2722210	5260	5260	5260	5260	0
558	20250117	094600	2722210	5260	5260	5260	5260	0
559	20250117	094500	2722210	5260	5260	5260	5260	0
560	20250117	094400	2722210	5260	5260	5260	5260	10
561	20250117	094300	2669610	5280	5280	5280	5280	3
562	20250117	094200	2653770	5280	5280	5280	5280	3
563	20250117	094100	2637930	5280	5280	5280	5280	17
564	20250117	094000	2548170	5280	5280	5280	5280	3
565	20250117	093900	2532330	5280	5260	5280	5260	20
566	20250117	093800	2426830	5260	5260	5260	5260	0
567	20250117	093700	2426830	5260	5260	5260	5260	25
568	20250117	093600	2295330	5260	5270	5270	5260	33
569	20250117	093500	2121720	5270	5270	5270	5270	5
570	20250117	093400	2095370	5290	5290	5290	5290	3
571	20250117	093300	2079500	5290	5290	5290	5290	6
572	20250117	093200	2047760	5290	5290	5290	5290	4
573	20250117	093100	2026600	5290	5290	5290	5290	4
574	20250117	093000	2005440	5280	5280	5280	5280	3
575	20250117	092900	1989600	5280	5280	5280	5280	206
576	20250117	092800	901920	5260	5260	5260	5260	0
577	20250117	092700	901920	5260	5260	5260	5260	23
578	20250117	092600	780940	5260	5260	5260	5260	0
579	20250117	092500	780940	5260	5260	5260	5260	0
580	20250117	092400	780940	5260	5280	5280	5260	42
581	20250117	092300	559960	5280	5280	5280	5280	3
582	20250117	092200	544120	5280	5280	5280	5280	6
583	20250117	092100	512440	5280	5290	5290	5280	5
584	20250117	092000	486000	5290	5290	5290	5290	3
585	20250117	091900	470130	5290	5290	5290	5290	3
586	20250117	091800	454260	5290	5290	5290	5290	6
587	20250117	091700	422520	5290	5290	5290	5290	3
588	20250117	091600	406650	5290	5290	5290	5290	3
589	20250117	091500	390780	5290	5290	5290	5290	3
590	20250117	091400	374910	5290	5300	5300	5290	8
591	20250117	091300	332560	5300	5300	5300	5300	13
592	20250117	091200	263660	5300	5300	5300	5300	3
593	20250117	091100	247760	5300	5300	5300	5300	4
594	20250117	091000	226560	5260	5300	5300	5260	5
595	20250117	090900	200140	5300	5280	5300	5280	11
596	20250117	090800	142040	5280	5280	5280	5280	3
597	20250117	090700	126200	5280	5280	5280	5280	0
598	20250117	090600	126200	5280	5280	5280	5280	1
599	20250117	090500	120920	5270	5280	5280	5270	2
600	20250117	090400	110370	5270	5270	5270	5270	2
601	20250117	090300	99830	5290	5290	5290	5290	0
602	20250117	090200	99830	5290	5290	5290	5290	1
603	20250117	090100	94540	5290	5290	5290	5290	1
604	20250117	090000	89250	5250	5250	5250	5250	17