KissMeData/015230/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190100	434476240	5080	5080	5080	5080	689
3	20250106	190000	434476240	5080	5080	5080	5080	0
4	20250106	185900	434476240	5080	5080	5080	5080	0
5	20250106	185800	434476240	5080	5080	5080	5080	0
6	20250106	185700	434476240	5080	5080	5080	5080	0
7	20250106	185600	434476240	5080	5080	5080	5080	0
8	20250106	185500	434476240	5080	5080	5080	5080	0
9	20250106	185400	434476240	5080	5080	5080	5080	0
10	20250106	185300	434476240	5080	5080	5080	5080	0
11	20250106	185200	434476240	5080	5080	5080	5080	0
12	20250106	185100	434476240	5080	5080	5080	5080	0
13	20250106	185000	434476240	5080	5080	5080	5080	0
14	20250106	184900	434476240	5080	5080	5080	5080	0
15	20250106	184800	434476240	5080	5080	5080	5080	0
16	20250106	184700	434476240	5080	5080	5080	5080	0
17	20250106	184600	434476240	5080	5080	5080	5080	0
18	20250106	184500	434476240	5080	5080	5080	5080	0
19	20250106	184400	434476240	5080	5080	5080	5080	0
20	20250106	184300	434476240	5080	5080	5080	5080	0
21	20250106	184200	434476240	5080	5080	5080	5080	0
22	20250106	184100	434476240	5080	5080	5080	5080	0
23	20250106	184000	434476240	5080	5080	5080	5080	0
24	20250106	183900	434476240	5080	5080	5080	5080	0
25	20250106	183800	434476240	5080	5080	5080	5080	0
26	20250106	183700	434476240	5080	5080	5080	5080	0
27	20250106	183600	434476240	5080	5080	5080	5080	0
28	20250106	183500	434476240	5080	5080	5080	5080	0
29	20250106	183400	434476240	5080	5080	5080	5080	0
30	20250106	183300	434476240	5080	5080	5080	5080	0
31	20250106	183200	434476240	5080	5080	5080	5080	0
32	20250106	183100	434476240	5080	5080	5080	5080	689
33	20250106	183000	434476240	5080	5080	5080	5080	0
34	20250106	182900	434476240	5080	5080	5080	5080	0
35	20250106	182800	434476240	5080	5080	5080	5080	0
36	20250106	182700	434476240	5080	5080	5080	5080	0
37	20250106	182600	434476240	5080	5080	5080	5080	0
38	20250106	182500	434476240	5080	5080	5080	5080	0
39	20250106	182400	434476240	5080	5080	5080	5080	0
40	20250106	182300	434476240	5080	5080	5080	5080	0
41	20250106	182200	434476240	5080	5080	5080	5080	0
42	20250106	182100	434476240	5080	5080	5080	5080	0
43	20250106	182000	434476240	5080	5080	5080	5080	0
44	20250106	181900	434476240	5080	5080	5080	5080	0
45	20250106	181800	434476240	5080	5080	5080	5080	0
46	20250106	181700	434476240	5080	5080	5080	5080	0
47	20250106	181600	434476240	5080	5080	5080	5080	0
48	20250106	181500	434476240	5080	5080	5080	5080	0
49	20250106	181400	434476240	5080	5080	5080	5080	0
50	20250106	181300	434476240	5080	5080	5080	5080	0
51	20250106	181200	434476240	5080	5080	5080	5080	0
52	20250106	181100	434476240	5080	5080	5080	5080	0
53	20250106	181000	434476240	5080	5080	5080	5080	0
54	20250106	180900	434476240	5080	5080	5080	5080	0
55	20250106	180800	434476240	5080	5080	5080	5080	0
56	20250106	180700	434476240	5080	5080	5080	5080	0
57	20250106	180600	434476240	5080	5080	5080	5080	0
58	20250106	180500	434476240	5080	5080	5080	5080	0
59	20250106	180400	434476240	5080	5080	5080	5080	0
60	20250106	180300	434476240	5080	5080	5080	5080	0
61	20250106	180200	434476240	5080	5080	5080	5080	0
62	20250106	180100	434476240	5080	5080	5080	5080	689
63	20250106	180000	434476240	5080	5080	5080	5080	0
64	20250106	175900	434476240	5080	5080	5080	5080	0
65	20250106	175800	434476240	5080	5080	5080	5080	0
66	20250106	175700	434476240	5080	5080	5080	5080	0
67	20250106	175600	434476240	5080	5080	5080	5080	0
68	20250106	175500	434476240	5080	5080	5080	5080	0
69	20250106	175400	434476240	5080	5080	5080	5080	0
70	20250106	175300	434476240	5080	5080	5080	5080	0
71	20250106	175200	434476240	5080	5080	5080	5080	0
72	20250106	175100	434476240	5080	5080	5080	5080	0
73	20250106	175000	434476240	5080	5080	5080	5080	0
74	20250106	174900	434476240	5080	5080	5080	5080	0
75	20250106	174800	434476240	5080	5080	5080	5080	0
76	20250106	174700	434476240	5080	5080	5080	5080	0
77	20250106	174600	434476240	5080	5080	5080	5080	0
78	20250106	174500	434476240	5080	5080	5080	5080	0
79	20250106	174400	434476240	5080	5080	5080	5080	0
80	20250106	174300	434476240	5080	5080	5080	5080	0
81	20250106	174200	434476240	5080	5080	5080	5080	0
82	20250106	174100	434476240	5080	5080	5080	5080	0
83	20250106	174000	434476240	5080	5080	5080	5080	0
84	20250106	173900	434476240	5080	5080	5080	5080	0
85	20250106	173800	434476240	5080	5080	5080	5080	0
86	20250106	173700	434476240	5080	5080	5080	5080	0
87	20250106	173600	434476240	5080	5080	5080	5080	0
88	20250106	173500	434476240	5080	5080	5080	5080	0
89	20250106	173400	434476240	5080	5080	5080	5080	0
90	20250106	173300	434476240	5080	5080	5080	5080	0
91	20250106	173200	434476240	5080	5080	5080	5080	0
92	20250106	173100	434476240	5080	5080	5080	5080	689
93	20250106	173000	434476240	5080	5080	5080	5080	0
94	20250106	172900	434476240	5080	5080	5080	5080	0
95	20250106	172800	434476240	5080	5080	5080	5080	0
96	20250106	172700	434476240	5080	5080	5080	5080	0
97	20250106	172600	434476240	5080	5080	5080	5080	0
98	20250106	172500	434476240	5080	5080	5080	5080	0
99	20250106	172400	434476240	5080	5080	5080	5080	0
100	20250106	172300	434476240	5080	5080	5080	5080	0
101	20250106	172200	434476240	5080	5080	5080	5080	0
102	20250106	172100	434476240	5080	5080	5080	5080	0
103	20250106	172000	434476240	5080	5080	5080	5080	0
104	20250106	171900	434476240	5080	5080	5080	5080	0
105	20250106	171800	434476240	5080	5080	5080	5080	0
106	20250106	171700	434476240	5080	5080	5080	5080	0
107	20250106	171600	434476240	5080	5080	5080	5080	0
108	20250106	171500	434476240	5080	5080	5080	5080	0
109	20250106	171400	434476240	5080	5080	5080	5080	0
110	20250106	171300	434476240	5080	5080	5080	5080	0
111	20250106	171200	434476240	5080	5080	5080	5080	0
112	20250106	171100	434476240	5080	5080	5080	5080	0
113	20250106	171000	434476240	5080	5080	5080	5080	0
114	20250106	170900	434476240	5080	5080	5080	5080	0
115	20250106	170800	434476240	5080	5080	5080	5080	0
116	20250106	170700	434476240	5080	5080	5080	5080	0
117	20250106	170600	434476240	5080	5080	5080	5080	0
118	20250106	170500	434476240	5080	5080	5080	5080	0
119	20250106	170400	434476240	5080	5080	5080	5080	0
120	20250106	170300	434476240	5080	5080	5080	5080	0
121	20250106	170200	434476240	5080	5080	5080	5080	0
122	20250106	170100	434476240	5080	5080	5080	5080	689
123	20250106	170000	434476240	5080	5080	5080	5080	0
124	20250106	165900	434476240	5080	5080	5080	5080	0
125	20250106	165800	434476240	5080	5080	5080	5080	0
126	20250106	165700	434476240	5080	5080	5080	5080	0
127	20250106	165600	434476240	5080	5080	5080	5080	0
128	20250106	165500	434476240	5080	5080	5080	5080	0
129	20250106	165400	434476240	5080	5080	5080	5080	0
130	20250106	165300	434476240	5080	5080	5080	5080	0
131	20250106	165200	434476240	5080	5080	5080	5080	0
132	20250106	165100	434476240	5080	5080	5080	5080	0
133	20250106	165000	434476240	5080	5080	5080	5080	0
134	20250106	164900	434476240	5080	5080	5080	5080	0
135	20250106	164800	434476240	5080	5080	5080	5080	0
136	20250106	164700	434476240	5080	5080	5080	5080	0
137	20250106	164600	434476240	5080	5080	5080	5080	0
138	20250106	164500	434476240	5080	5080	5080	5080	0
139	20250106	164400	434476240	5080	5080	5080	5080	0
140	20250106	164300	434476240	5080	5080	5080	5080	0
141	20250106	164200	434476240	5080	5080	5080	5080	0
142	20250106	164100	434476240	5080	5080	5080	5080	0
143	20250106	164000	434476240	5080	5080	5080	5080	0
144	20250106	163900	434476240	5080	5080	5080	5080	0
145	20250106	163800	434476240	5080	5080	5080	5080	0
146	20250106	163700	434476240	5080	5080	5080	5080	0
147	20250106	163600	434476240	5080	5080	5080	5080	0
148	20250106	163500	434476240	5080	5080	5080	5080	0
149	20250106	163400	434476240	5080	5080	5080	5080	0
150	20250106	163300	434476240	5080	5080	5080	5080	0
151	20250106	163200	434476240	5080	5080	5080	5080	0
152	20250106	163100	434476240	5080	5080	5080	5080	689
153	20250106	163000	434476240	5080	5080	5080	5080	0
154	20250106	162900	434476240	5080	5080	5080	5080	0
155	20250106	162800	434476240	5080	5080	5080	5080	0
156	20250106	162700	434476240	5080	5080	5080	5080	0
157	20250106	162600	434476240	5080	5080	5080	5080	0
158	20250106	162500	434476240	5080	5080	5080	5080	0
159	20250106	162400	434476240	5080	5080	5080	5080	0
160	20250106	162300	434476240	5080	5080	5080	5080	0
161	20250106	162200	434476240	5080	5080	5080	5080	0
162	20250106	162100	434476240	5080	5080	5080	5080	0
163	20250106	162000	434476240	5080	5080	5080	5080	0
164	20250106	161900	434476240	5080	5080	5080	5080	0
165	20250106	161800	434476240	5080	5080	5080	5080	0
166	20250106	161700	434476240	5080	5080	5080	5080	0
167	20250106	161600	434476240	5080	5080	5080	5080	0
168	20250106	161500	434476240	5080	5080	5080	5080	0
169	20250106	161400	434476240	5080	5080	5080	5080	0
170	20250106	161300	434476240	5080	5080	5080	5080	0
171	20250106	161200	434476240	5080	5080	5080	5080	0
172	20250106	161100	434476240	5080	5080	5080	5080	0
173	20250106	161000	434476240	5080	5080	5080	5080	0
174	20250106	160900	434476240	5080	5080	5080	5080	0
175	20250106	160800	434476240	5080	5080	5080	5080	0
176	20250106	160700	434476240	5080	5080	5080	5080	0
177	20250106	160600	434476240	5080	5080	5080	5080	0
178	20250106	160500	434476240	5080	5080	5080	5080	0
179	20250106	160400	434476240	5080	5080	5080	5080	0
180	20250106	160300	434476240	5080	5080	5080	5080	0
181	20250106	160200	434476240	5080	5080	5080	5080	0
182	20250106	160100	434476240	5080	5080	5080	5080	689
183	20250106	160000	434476240	5080	5080	5080	5080	0
184	20250106	155900	434476240	5080	5080	5080	5080	0
185	20250106	155800	434476240	5080	5080	5080	5080	0
186	20250106	155700	434476240	5080	5080	5080	5080	0
187	20250106	155600	434476240	5080	5080	5080	5080	0
188	20250106	155500	434476240	5080	5080	5080	5080	0
189	20250106	155400	434476240	5080	5080	5080	5080	0
190	20250106	155300	434476240	5080	5080	5080	5080	0
191	20250106	155200	434476240	5080	5080	5080	5080	0
192	20250106	155100	434476240	5080	5080	5080	5080	0
193	20250106	155000	434476240	5080	5080	5080	5080	0
194	20250106	154900	434476240	5080	5080	5080	5080	0
195	20250106	154800	434476240	5080	5080	5080	5080	0
196	20250106	154700	434476240	5080	5080	5080	5080	0
197	20250106	154600	434476240	5080	5080	5080	5080	0
198	20250106	154500	434476240	5080	5080	5080	5080	0
199	20250106	154400	434476240	5080	5080	5080	5080	0
200	20250106	154300	434476240	5080	5080	5080	5080	0
201	20250106	154200	434476240	5080	5080	5080	5080	0
202	20250106	154100	434476240	5080	5080	5080	5080	0
203	20250106	154000	434476240	5080	5080	5080	5080	0
204	20250106	153900	434476240	5080	5080	5080	5080	0
205	20250106	153800	434476240	5080	5080	5080	5080	0
206	20250106	153700	434476240	5080	5080	5080	5080	0
207	20250106	153600	434476240	5080	5080	5080	5080	0
208	20250106	153500	434476240	5080	5080	5080	5080	0
209	20250106	153400	434476240	5080	5080	5080	5080	0
210	20250106	153300	434476240	5080	5080	5080	5080	0
211	20250106	153200	434476240	5080	5080	5080	5080	0
212	20250106	153100	434476240	5080	5080	5080	5080	689
213	20250106	153000	434476240	5080	5080	5080	5080	689
214	20250106	152900	430976120	5080	5080	5080	5080	0
215	20250106	152800	430976120	5080	5080	5080	5080	0
216	20250106	152700	430976120	5080	5080	5080	5080	0
217	20250106	152600	430976120	5080	5080	5080	5080	0
218	20250106	152500	430976120	5080	5080	5080	5080	0
219	20250106	152400	430976120	5080	5080	5080	5080	0
220	20250106	152300	430976120	5080	5080	5080	5080	0
221	20250106	152200	430976120	5080	5080	5080	5080	0
222	20250106	152100	430976120	5080	5080	5080	5080	0
223	20250106	152000	430976120	5080	5080	5080	5080	0
224	20250106	151900	430976120	5080	5120	5120	5070	294
225	20250106	151800	429484330	5120	5120	5120	5120	28
226	20250106	151700	429340970	5110	5110	5110	5110	2
227	20250106	151600	429330750	5120	5120	5120	5090	248
228	20250106	151500	428065310	5120	5110	5120	5110	3000
229	20250106	151400	412727910	5110	5090	5110	5090	1030
230	20250106	151300	407484610	5110	5110	5110	5110	5
231	20250106	151200	407459060	5100	5100	5100	5100	0
232	20250106	151100	407459060	5100	5100	5100	5100	1564
233	20250106	151000	399482660	5090	5090	5090	5090	0
234	20250106	150900	399482660	5090	5090	5090	5090	0
235	20250106	150800	399482660	5090	5090	5090	5090	0
236	20250106	150700	399482660	5090	5090	5090	5090	100
237	20250106	150600	398973660	5100	5090	5100	5080	1077
238	20250106	150500	393498410	5100	5100	5100	5100	0
239	20250106	150400	393498410	5100	5100	5100	5100	0
240	20250106	150300	393498410	5100	5100	5100	5100	0
241	20250106	150200	393498410	5100	5100	5100	5100	0
242	20250106	150100	393498410	5100	5100	5100	5100	0
243	20250106	150000	393498410	5100	5100	5100	5100	0
244	20250106	145900	393498410	5100	5100	5100	5100	0
245	20250106	145800	393498410	5100	5100	5100	5100	0
246	20250106	145700	393498410	5100	5100	5100	5100	0
247	20250106	145600	393498410	5100	5100	5100	5100	0
248	20250106	145500	393498410	5100	5100	5100	5100	0
249	20250106	145400	393498410	5100	5100	5100	5100	50
250	20250106	145300	393243410	5090	5090	5090	5090	0
251	20250106	145200	393243410	5090	5090	5090	5090	0
252	20250106	145100	393243410	5090	5090	5090	5090	0
253	20250106	145000	393243410	5090	5090	5090	5090	0
254	20250106	144900	393243410	5090	5090	5090	5090	100
255	20250106	144800	392734410	5110	5110	5110	5110	0
256	20250106	144700	392734410	5110	5100	5110	5090	13
257	20250106	144600	392668210	5100	5100	5100	5100	0
258	20250106	144500	392668210	5100	5100	5100	5100	65
259	20250106	144400	392336710	5100	5100	5100	5100	0
260	20250106	144300	392336710	5100	5100	5100	5100	0
261	20250106	144200	392336710	5100	5100	5100	5100	46
262	20250106	144100	392102110	5100	5100	5100	5100	6
263	20250106	144000	392071510	5100	5100	5100	5100	0
264	20250106	143900	392071510	5100	5100	5100	5100	0
265	20250106	143800	392071510	5100	5100	5100	5100	0
266	20250106	143700	392071510	5100	5090	5100	5090	9313
267	20250106	143600	344654170	5090	5090	5090	5090	0
268	20250106	143500	344654170	5090	5090	5090	5090	0
269	20250106	143400	344654170	5090	5090	5090	5090	49
270	20250106	143300	344404760	5080	5080	5080	5080	0
271	20250106	143200	344404760	5080	5080	5080	5080	0
272	20250106	143100	344404760	5080	5080	5080	5080	0
273	20250106	143000	344404760	5080	5080	5080	5080	0
274	20250106	142900	344404760	5080	5090	5090	5080	362
275	20250106	142800	342562230	5090	5080	5090	5080	263
276	20250106	142700	341223600	5080	5080	5090	5080	586
277	20250106	142600	338242020	5080	5080	5080	5080	14
278	20250106	142500	338170900	5080	5070	5080	5070	20
279	20250106	142400	338069350	5070	5070	5070	5070	16
280	20250106	142300	337988230	5070	5080	5080	5070	25
281	20250106	142200	337861330	5080	5070	5090	5070	66
282	20250106	142100	337525870	5070	5070	5070	5070	10
283	20250106	142000	337475170	5070	5070	5080	5070	678
284	20250106	141900	334031090	5070	5070	5070	5070	18
285	20250106	141800	333939830	5070	5070	5070	5070	14
286	20250106	141700	333868850	5070	5070	5070	5070	10
287	20250106	141600	333818150	5070	5070	5070	5070	27
288	20250106	141500	333681260	5070	5070	5070	5070	17
289	20250106	141400	333595070	5070	5070	5070	5060	41
290	20250106	141300	333387240	5060	5060	5070	5060	14
291	20250106	141200	333316360	5060	5060	5060	5060	16
292	20250106	141100	333235400	5060	5060	5060	5060	14
293	20250106	141000	333164560	5060	5060	5060	5060	10
294	20250106	140900	333113960	5060	5060	5060	5060	16
295	20250106	140800	333033000	5060	5060	5060	5060	9
296	20250106	140700	332987460	5060	5080	5080	5060	12
297	20250106	140600	332926680	5060	5060	5090	5060	12
298	20250106	140500	332865910	5060	5070	5090	5060	17
299	20250106	140400	332779790	5070	5060	5080	5060	362
300	20250106	140300	330941000	5060	5060	5060	5060	14
301	20250106	140200	330870160	5060	5060	5070	5060	11
302	20250106	140100	330814490	5060	5060	5060	5060	16
303	20250106	140000	330733530	5060	5070	5070	5060	58
304	20250106	135900	330439560	5060	5060	5060	5060	65
305	20250106	135800	330110660	5060	5060	5060	5060	10
306	20250106	135700	330060060	5060	5060	5060	5060	16
307	20250106	135600	329979100	5060	5060	5060	5060	9
308	20250106	135500	329933560	5060	5060	5060	5060	15
309	20250106	135400	329857660	5060	5060	5060	5060	16
310	20250106	135300	329776700	5080	5060	5080	5060	12
311	20250106	135200	329715920	5060	5060	5060	5060	15
312	20250106	135100	329640020	5060	5060	5060	5060	10
313	20250106	135000	329589420	5070	5060	5070	5060	15
314	20250106	134900	329513460	5060	5060	5070	5060	21
315	20250106	134800	329407100	5060	5060	5060	5060	14
316	20250106	134700	329336260	5070	5060	5090	5060	1978
317	20250106	134600	319285740	5060	5060	5060	5060	16
318	20250106	134500	319204780	5060	5060	5060	5060	9
319	20250106	134400	319159240	5060	5060	5060	5060	15
320	20250106	134300	319083340	5060	5060	5070	5060	11
321	20250106	134200	319027670	5070	5070	5070	5060	28
322	20250106	134100	318885950	5060	5060	5070	5060	110
323	20250106	134000	318329340	5060	5060	5060	5060	15
324	20250106	133900	318253440	5060	5060	5060	5060	10
325	20250106	133800	318202840	5060	5070	5070	5060	16
326	20250106	133700	318121870	5060	5060	5070	5060	16
327	20250106	133600	318040900	5070	5060	5070	5060	11
328	20250106	133500	317985230	5060	5060	5060	5060	17
329	20250106	133400	317899210	5060	5060	5060	5060	51
330	20250106	133300	317641150	5060	5060	5060	5060	16
331	20250106	133200	317560190	5040	5060	5060	5040	4967
332	20250106	133100	292478120	5060	5060	5080	5060	17
333	20250106	133000	292392080	5060	5060	5060	5060	10
334	20250106	132900	292341480	5060	5060	5070	5060	170
335	20250106	132800	291479720	5060	5060	5060	5060	10
336	20250106	132700	291429120	5060	5060	5060	5060	16
337	20250106	132600	291348160	5060	5060	5060	5060	9
338	20250106	132500	291302620	5060	5060	5060	5060	15
339	20250106	132400	291226720	5060	5060	5060	5060	510
340	20250106	132300	288646120	5060	5060	5060	5060	16
341	20250106	132200	288565160	5060	5060	5060	5060	14
342	20250106	132100	288494320	5060	5060	5060	5060	10
343	20250106	132000	288443720	5060	5060	5060	5060	16
344	20250106	131900	288362760	5060	5060	5060	5060	10
345	20250106	131800	288312160	5060	5060	5060	5060	14
346	20250106	131700	288241320	5060	5060	5070	5060	392
347	20250106	131600	286254100	5060	5060	5060	5060	16
348	20250106	131500	286173140	5060	5060	5060	5060	10
349	20250106	131400	286122540	5060	5060	5060	5060	14
350	20250106	131300	286051700	5060	5060	5060	5060	10
351	20250106	131200	286001100	5050	5050	5070	5050	17
352	20250106	131100	285915230	5050	5050	5050	5050	9
353	20250106	131000	285869780	5070	5070	5070	5070	0
354	20250106	130900	285869780	5070	5070	5070	5070	0
355	20250106	130800	285869780	5070	5070	5070	5070	1
356	20250106	130700	285864710	5080	5080	5080	5080	0
357	20250106	130600	285864710	5080	5080	5080	5080	2
358	20250106	130500	285854550	5080	5070	5080	5070	222
359	20250106	130400	284729000	5070	5070	5070	5070	0
360	20250106	130300	284729000	5070	5070	5070	5070	0
361	20250106	130200	284729000	5070	5070	5070	5070	539
362	20250106	130100	281996270	5060	5060	5060	5060	1000
363	20250106	130000	276936270	5050	5050	5050	5050	0
364	20250106	125900	276936270	5050	5050	5050	5050	1710
365	20250106	125800	268300770	5050	5050	5050	5050	0
366	20250106	125700	268300770	5050	5060	5060	5050	423
367	20250106	125600	266160680	5060	5060	5060	5060	462
368	20250106	125500	263822960	5060	5060	5060	5060	523
369	20250106	125400	261176580	5060	5060	5060	5060	200
370	20250106	125300	260164580	5070	5070	5070	5070	0
371	20250106	125200	260164580	5070	5070	5070	5070	0
372	20250106	125100	260164580	5070	5070	5070	5070	15
373	20250106	125000	260088530	5070	5070	5070	5070	1
374	20250106	124900	260083460	5070	5070	5070	5070	0
375	20250106	124800	260083460	5070	5070	5070	5070	0
376	20250106	124700	260083460	5070	5070	5070	5070	0
377	20250106	124600	260083460	5070	5070	5070	5070	0
378	20250106	124500	260083460	5070	5070	5070	5070	0
379	20250106	124400	260083460	5070	5070	5070	5070	0
380	20250106	124300	260083460	5070	5070	5070	5070	0
381	20250106	124200	260083460	5070	5070	5070	5070	3
382	20250106	124100	260068250	5060	5060	5060	5060	0
383	20250106	124000	260068250	5060	5060	5060	5060	0
384	20250106	123900	260068250	5060	5060	5060	5060	1
385	20250106	123800	260063190	5060	5060	5060	5060	4
386	20250106	123700	260042950	5060	5060	5060	5060	0
387	20250106	123600	260042950	5060	5060	5060	5060	0
388	20250106	123500	260042950	5060	5070	5070	5060	204
389	20250106	123400	259008740	5070	5070	5070	5070	1
390	20250106	123300	259003670	5070	5070	5070	5070	0
391	20250106	123200	259003670	5070	5070	5070	5070	11
392	20250106	123100	258947900	5070	5070	5070	5070	0
393	20250106	123000	258947900	5070	5070	5070	5070	0
394	20250106	122900	258947900	5070	5070	5070	5070	0
395	20250106	122800	258947900	5070	5070	5070	5070	1
396	20250106	122700	258942830	5070	5070	5070	5070	0
397	20250106	122600	258942830	5070	5070	5070	5070	1
398	20250106	122500	258937760	5070	5070	5070	5070	0
399	20250106	122400	258937760	5070	5070	5070	5070	0
400	20250106	122300	258937760	5070	5070	5070	5070	0
401	20250106	122200	258937760	5070	5070	5070	5070	0
402	20250106	122100	258937760	5070	5070	5070	5070	0
403	20250106	122000	258937760	5070	5070	5070	5070	0
404	20250106	121900	258937760	5070	5070	5070	5070	11
405	20250106	121800	258881990	5070	5070	5070	5070	2
406	20250106	121700	258871850	5070	5070	5070	5070	0
407	20250106	121600	258871850	5070	5070	5070	5070	0
408	20250106	121500	258871850	5070	5070	5070	5070	0
409	20250106	121400	258871850	5070	5070	5070	5070	0
410	20250106	121300	258871850	5070	5070	5070	5070	0
411	20250106	121200	258871850	5070	5070	5070	5070	22
412	20250106	121100	258760310	5060	5060	5060	5060	0
413	20250106	121000	258760310	5060	5060	5060	5060	0
414	20250106	120900	258760310	5060	5060	5060	5060	0
415	20250106	120800	258760310	5060	5060	5060	5060	0
416	20250106	120700	258760310	5060	5060	5060	5060	0
417	20250106	120600	258760310	5060	5060	5060	5060	0
418	20250106	120500	258760310	5060	5060	5060	5060	10
419	20250106	120400	258709710	5070	5070	5070	5070	101
420	20250106	120300	258197640	5070	5070	5070	5070	123
421	20250106	120200	257574030	5070	5070	5070	5070	0
422	20250106	120100	257574030	5070	5070	5070	5070	0
423	20250106	120000	257574030	5070	5070	5070	5070	0
424	20250106	115900	257574030	5070	5070	5070	5070	427
425	20250106	115800	255409140	5070	5070	5070	5070	0
426	20250106	115700	255409140	5070	5070	5070	5070	0
427	20250106	115600	255409140	5070	5070	5070	5070	0
428	20250106	115500	255409140	5070	5070	5070	5070	0
429	20250106	115400	255409140	5070	5070	5070	5070	0
430	20250106	115300	255409140	5070	5070	5070	5070	10
431	20250106	115200	255358440	5070	5070	5070	5070	0
432	20250106	115100	255358440	5070	5070	5070	5070	0
433	20250106	115000	255358440	5070	5070	5070	5070	0
434	20250106	114900	255358440	5070	5070	5070	5070	0
435	20250106	114800	255358440	5070	5070	5070	5070	0
436	20250106	114700	255358440	5070	5070	5070	5070	1
437	20250106	114600	255353370	5060	5060	5060	5060	0
438	20250106	114500	255353370	5060	5060	5060	5060	96
439	20250106	114400	254867610	5060	5060	5060	5060	4
440	20250106	114300	254847370	5070	5070	5070	5070	0
441	20250106	114200	254847370	5070	5070	5070	5070	0
442	20250106	114100	254847370	5070	5060	5070	5060	112
443	20250106	114000	254280560	5040	5040	5040	5040	0
444	20250106	113900	254280560	5040	5040	5040	5040	400
445	20250106	113800	252264560	5050	5050	5050	5050	0
446	20250106	113700	252264560	5050	5050	5050	5050	400
447	20250106	113600	250244560	5080	5080	5080	5080	0
448	20250106	113500	250244560	5080	5080	5080	5080	0
449	20250106	113400	250244560	5080	5080	5080	5080	0
450	20250106	113300	250244560	5080	5080	5080	5080	0
451	20250106	113200	250244560	5080	5080	5080	5080	0
452	20250106	113100	250244560	5080	5070	5080	5070	296
453	20250106	113000	248743830	5060	5060	5060	5060	1826
454	20250106	112900	239504270	5060	5060	5060	5060	0
455	20250106	112800	239504270	5060	5060	5060	5060	100
456	20250106	112700	238998270	5070	5070	5070	5070	0
457	20250106	112600	238998270	5070	5070	5070	5070	196
458	20250106	112500	238004550	5060	5060	5060	5060	494
459	20250106	112400	235504910	5060	5060	5060	5060	60
460	20250106	112300	235201310	5070	5070	5070	5070	0
461	20250106	112200	235201310	5070	5070	5070	5070	0
462	20250106	112100	235201310	5070	5070	5070	5070	0
463	20250106	112000	235201310	5070	5070	5070	5070	0
464	20250106	111900	235201310	5070	5070	5070	5070	50
465	20250106	111800	234947810	5070	5070	5070	5070	0
466	20250106	111700	234947810	5070	5070	5070	5070	0
467	20250106	111600	234947810	5070	5070	5070	5070	0
468	20250106	111500	234947810	5070	5070	5070	5070	294
469	20250106	111400	233457230	5080	5080	5080	5080	0
470	20250106	111300	233457230	5080	5080	5080	5080	0
471	20250106	111200	233457230	5080	5080	5080	5080	0
472	20250106	111100	233457230	5080	5080	5080	5080	0
473	20250106	111000	233457230	5080	5080	5080	5080	0
474	20250106	110900	233457230	5080	5080	5080	5080	97
475	20250106	110800	232964470	5080	5080	5080	5080	1
476	20250106	110700	232959390	5070	5070	5070	5070	1
477	20250106	110600	232954320	5080	5080	5080	5080	0
478	20250106	110500	232954320	5080	5080	5080	5080	69
479	20250106	110400	232603800	5090	5090	5090	5090	0
480	20250106	110300	232603800	5090	5090	5090	5090	0
481	20250106	110200	232603800	5090	5090	5090	5090	0
482	20250106	110100	232603800	5090	5080	5090	5080	231
483	20250106	110000	231428320	5090	5090	5090	5090	0
484	20250106	105900	231428320	5090	5080	5090	5080	6
485	20250106	105800	231397830	5090	5090	5090	5090	0
486	20250106	105700	231397830	5090	5090	5090	5090	0
487	20250106	105600	231397830	5090	5090	5090	5090	0
488	20250106	105500	231397830	5090	5090	5090	5090	0
489	20250106	105400	231397830	5090	5080	5090	5080	53
490	20250106	105300	231128560	5080	5080	5080	5080	2071
491	20250106	105200	220607880	5090	5090	5090	5090	95
492	20250106	105100	220124330	5080	5080	5080	5080	4
493	20250106	105000	220104010	5080	5080	5080	5080	7
494	20250106	104900	220068450	5080	5080	5080	5080	0
495	20250106	104800	220068450	5080	5080	5080	5080	270
496	20250106	104700	218696850	5070	5070	5070	5070	0
497	20250106	104600	218696850	5070	5060	5070	5060	1072
498	20250106	104500	213263740	5060	5060	5060	5060	0
499	20250106	104400	213263740	5060	5060	5060	5060	500
500	20250106	104300	210733740	5060	5060	5060	5060	30
501	20250106	104200	210581940	5060	5060	5060	5060	19
502	20250106	104100	210485800	5060	5060	5060	5060	0
503	20250106	104000	210485800	5060	5060	5060	5060	0
504	20250106	103900	210485800	5060	5060	5060	5060	0
505	20250106	103800	210485800	5060	5060	5060	5060	0
506	20250106	103700	210485800	5060	5060	5060	5060	0
507	20250106	103600	210485800	5060	5060	5060	5060	1
508	20250106	103500	210480740	5060	5060	5060	5060	0
509	20250106	103400	210480740	5060	5060	5060	5060	1
510	20250106	103300	210475680	5050	5050	5050	5050	0
511	20250106	103200	210475680	5050	5050	5050	5050	10
512	20250106	103100	210425180	5060	5060	5060	5060	3
513	20250106	103000	210410000	5060	5050	5060	5050	1481
514	20250106	102900	202923030	5050	5050	5050	5050	23
515	20250106	102800	202806880	5050	5050	5050	5050	425
516	20250106	102700	200660630	5050	5050	5050	5050	0
517	20250106	102600	200660630	5050	5050	5050	5050	1
518	20250106	102500	200655580	5050	5050	5050	5050	0
519	20250106	102400	200655580	5050	5030	5050	5030	1450
520	20250106	102300	193334150	5040	5040	5040	5040	0
521	20250106	102200	193334150	5040	5040	5040	5040	367
522	20250106	102100	191484470	5040	5040	5040	5040	0
523	20250106	102000	191484470	5040	5040	5040	5040	0
524	20250106	101900	191484470	5040	5040	5040	5040	414
525	20250106	101800	189397910	5020	5020	5020	5020	100
526	20250106	101700	188895910	5040	5040	5040	5040	1
527	20250106	101600	188890870	5040	5040	5040	5040	887
528	20250106	101500	184420390	5040	5040	5040	5040	845
529	20250106	101400	180161590	5020	5020	5020	5020	10
530	20250106	101300	180111390	5040	5040	5040	5040	0
531	20250106	101200	180111390	5040	5050	5050	5000	12870
532	20250106	101100	115506920	5070	5070	5070	5070	0
533	20250106	101000	115506920	5070	5070	5070	5070	0
534	20250106	100900	115506920	5070	5060	5070	5060	501
535	20250106	100800	112971850	5060	5060	5060	5060	0
536	20250106	100700	112971850	5060	5060	5060	5060	100
537	20250106	100600	112465850	5060	5060	5060	5060	551
538	20250106	100500	109677790	5060	5060	5060	5060	0
539	20250106	100400	109677790	5060	5060	5060	5060	1
540	20250106	100300	109672730	5060	5060	5060	5060	64
541	20250106	100200	109348890	5040	5040	5040	5040	400
542	20250106	100100	107332890	5060	5060	5060	5060	0
543	20250106	100000	107332890	5060	5060	5060	5060	1
544	20250106	095900	107327830	5050	5050	5050	5050	0
545	20250106	095800	107327830	5050	5050	5050	5050	0
546	20250106	095700	107327830	5050	5050	5050	5050	37
547	20250106	095600	107140980	5050	5050	5050	5050	0
548	20250106	095500	107140980	5050	5050	5050	5050	1
549	20250106	095400	107135930	5050	5050	5050	5050	8
550	20250106	095300	107095530	5050	5050	5050	5050	0
551	20250106	095200	107095530	5050	5050	5050	5050	1
552	20250106	095100	107090480	5050	5050	5050	5050	0
553	20250106	095000	107090480	5050	5050	5050	5050	29
554	20250106	094900	106944030	5050	5050	5050	5050	500
555	20250106	094800	104419030	5050	5050	5050	5050	0
556	20250106	094700	104419030	5050	5050	5050	5050	547
557	20250106	094600	101656680	5060	5060	5060	5060	0
558	20250106	094500	101656680	5060	5060	5060	5060	0
559	20250106	094400	101656680	5060	5060	5060	5060	1
560	20250106	094300	101651620	5050	5060	5060	5050	27
561	20250106	094200	101515010	5060	5050	5060	5050	954
562	20250106	094100	96696300	5060	5060	5060	5060	0
563	20250106	094000	96696300	5060	5060	5060	5060	2
564	20250106	093900	96686180	5060	5060	5060	5060	163
565	20250106	093800	95861400	5050	5050	5050	5050	0
566	20250106	093700	95861400	5050	5060	5060	5010	11897
567	20250106	093600	36032280	5070	5070	5070	5070	0
568	20250106	093500	36032280	5070	5070	5070	5070	26
569	20250106	093400	35900460	5060	5060	5060	5060	0
570	20250106	093300	35900460	5060	5060	5060	5060	6
571	20250106	093200	35870100	5070	5070	5070	5070	1
572	20250106	093100	35865030	5070	5070	5070	5070	2
573	20250106	093000	35854890	5080	5080	5080	5080	0
574	20250106	092900	35854890	5080	5080	5080	5080	0
575	20250106	092800	35854890	5080	5080	5080	5080	44
576	20250106	092700	35631370	5070	5060	5070	5050	1194
577	20250106	092600	29590010	5050	5050	5050	5050	375
578	20250106	092500	27696260	5050	5040	5050	5040	1034
579	20250106	092400	22478460	5020	5040	5040	5020	2000
580	20250106	092300	12428660	5050	5050	5050	5050	168
581	20250106	092200	11580260	5050	5050	5050	5050	0
582	20250106	092100	11580260	5050	5050	5050	5050	0
583	20250106	092000	11580260	5050	5050	5050	5050	0
584	20250106	091900	11580260	5050	5050	5050	5050	0
585	20250106	091800	11580260	5050	5050	5050	5050	31
586	20250106	091700	11423710	5050	5050	5050	5050	1
587	20250106	091600	11418660	5030	5030	5030	5030	2
588	20250106	091500	11408600	5030	5030	5030	5030	0
589	20250106	091400	11408600	5030	5030	5030	5030	409
590	20250106	091300	9351330	5030	5040	5040	5030	234
591	20250106	091200	8173730	5060	5060	5060	5060	0
592	20250106	091100	8173730	5060	5060	5060	5060	0
593	20250106	091000	8173730	5060	5060	5060	5060	1
594	20250106	090900	8168670	5060	5060	5060	5060	1
595	20250106	090800	8163610	5050	5050	5050	5040	582
596	20250106	090700	5229530	5060	5060	5060	5060	0
597	20250106	090600	5229530	5060	5060	5070	5050	41
598	20250106	090500	5022000	5050	5050	5050	5050	189
599	20250106	090400	4067550	5050	5060	5060	5050	723
600	20250106	090300	412290	5090	5090	5090	5090	0
601	20250106	090200	412290	5090	5090	5090	5090	0
602	20250106	090100	412290	5090	5090	5090	5090	1
603	20250106	090000	407200	5090	5090	5090	5090	80