KissMeData/035600/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191900	372811850	8870	8870	8870	8870	406
3	20250116	191800	372811850	8870	8870	8870	8870	0
4	20250116	191700	372811850	8870	8870	8870	8870	0
5	20250116	191600	372811850	8870	8870	8870	8870	0
6	20250116	191500	372811850	8870	8870	8870	8870	0
7	20250116	191400	372811850	8870	8870	8870	8870	0
8	20250116	191300	372811850	8870	8870	8870	8870	0
9	20250116	191200	372811850	8870	8870	8870	8870	0
10	20250116	191100	372811850	8870	8870	8870	8870	0
11	20250116	191000	372811850	8870	8870	8870	8870	0
12	20250116	190900	372811850	8870	8870	8870	8870	0
13	20250116	190800	372811850	8870	8870	8870	8870	0
14	20250116	190700	372811850	8870	8870	8870	8870	0
15	20250116	190600	372811850	8870	8870	8870	8870	0
16	20250116	190500	372811850	8870	8870	8870	8870	0
17	20250116	190400	372811850	8870	8870	8870	8870	0
18	20250116	190300	372811850	8870	8870	8870	8870	0
19	20250116	190200	372811850	8870	8870	8870	8870	0
20	20250116	190100	372811850	8870	8870	8870	8870	0
21	20250116	190000	372811850	8870	8870	8870	8870	0
22	20250116	185900	372811850	8870	8870	8870	8870	0
23	20250116	185800	372811850	8870	8870	8870	8870	0
24	20250116	185700	372811850	8870	8870	8870	8870	0
25	20250116	185600	372811850	8870	8870	8870	8870	0
26	20250116	185500	372811850	8870	8870	8870	8870	0
27	20250116	185400	372811850	8870	8870	8870	8870	0
28	20250116	185300	372811850	8870	8870	8870	8870	0
29	20250116	185200	372811850	8870	8870	8870	8870	0
30	20250116	185100	372811850	8870	8870	8870	8870	0
31	20250116	185000	372811850	8870	8870	8870	8870	0
32	20250116	184900	372811850	8870	8870	8870	8870	406
33	20250116	184800	372811850	8870	8870	8870	8870	0
34	20250116	184700	372811850	8870	8870	8870	8870	0
35	20250116	184600	372811850	8870	8870	8870	8870	0
36	20250116	184500	372811850	8870	8870	8870	8870	0
37	20250116	184400	372811850	8870	8870	8870	8870	0
38	20250116	184300	372811850	8870	8870	8870	8870	0
39	20250116	184200	372811850	8870	8870	8870	8870	0
40	20250116	184100	372811850	8870	8870	8870	8870	0
41	20250116	184000	372811850	8870	8870	8870	8870	0
42	20250116	183900	372811850	8870	8870	8870	8870	0
43	20250116	183800	372811850	8870	8870	8870	8870	0
44	20250116	183700	372811850	8870	8870	8870	8870	0
45	20250116	183600	372811850	8870	8870	8870	8870	0
46	20250116	183500	372811850	8870	8870	8870	8870	0
47	20250116	183400	372811850	8870	8870	8870	8870	0
48	20250116	183300	372811850	8870	8870	8870	8870	0
49	20250116	183200	372811850	8870	8870	8870	8870	0
50	20250116	183100	372811850	8870	8870	8870	8870	0
51	20250116	183000	372811850	8870	8870	8870	8870	0
52	20250116	182900	372811850	8870	8870	8870	8870	0
53	20250116	182800	372811850	8870	8870	8870	8870	0
54	20250116	182700	372811850	8870	8870	8870	8870	0
55	20250116	182600	372811850	8870	8870	8870	8870	0
56	20250116	182500	372811850	8870	8870	8870	8870	0
57	20250116	182400	372811850	8870	8870	8870	8870	0
58	20250116	182300	372811850	8870	8870	8870	8870	0
59	20250116	182200	372811850	8870	8870	8870	8870	0
60	20250116	182100	372811850	8870	8870	8870	8870	0
61	20250116	182000	372811850	8870	8870	8870	8870	0
62	20250116	181900	372811850	8870	8870	8870	8870	406
63	20250116	181800	372811850	8870	8870	8870	8870	0
64	20250116	181700	372811850	8870	8870	8870	8870	0
65	20250116	181600	372811850	8870	8870	8870	8870	0
66	20250116	181500	372811850	8870	8870	8870	8870	0
67	20250116	181400	372811850	8870	8870	8870	8870	0
68	20250116	181300	372811850	8870	8870	8870	8870	0
69	20250116	181200	372811850	8870	8870	8870	8870	0
70	20250116	181100	372811850	8870	8870	8870	8870	0
71	20250116	181000	372811850	8870	8870	8870	8870	0
72	20250116	180900	372811850	8870	8870	8870	8870	0
73	20250116	180800	372811850	8870	8870	8870	8870	0
74	20250116	180700	372811850	8870	8870	8870	8870	0
75	20250116	180600	372811850	8870	8870	8870	8870	0
76	20250116	180500	372811850	8870	8870	8870	8870	0
77	20250116	180400	372811850	8870	8870	8870	8870	0
78	20250116	180300	372811850	8870	8870	8870	8870	0
79	20250116	180200	372811850	8870	8870	8870	8870	0
80	20250116	180100	372811850	8870	8870	8870	8870	0
81	20250116	180000	372811850	8870	8870	8870	8870	0
82	20250116	175900	372811850	8870	8870	8870	8870	0
83	20250116	175800	372811850	8870	8870	8870	8870	0
84	20250116	175700	372811850	8870	8870	8870	8870	0
85	20250116	175600	372811850	8870	8870	8870	8870	0
86	20250116	175500	372811850	8870	8870	8870	8870	0
87	20250116	175400	372811850	8870	8870	8870	8870	0
88	20250116	175300	372811850	8870	8870	8870	8870	0
89	20250116	175200	372811850	8870	8870	8870	8870	0
90	20250116	175100	372811850	8870	8870	8870	8870	0
91	20250116	175000	372811850	8870	8870	8870	8870	0
92	20250116	174900	372811850	8870	8870	8870	8870	406
93	20250116	174800	372811850	8870	8870	8870	8870	0
94	20250116	174700	372811850	8870	8870	8870	8870	0
95	20250116	174600	372811850	8870	8870	8870	8870	0
96	20250116	174500	372811850	8870	8870	8870	8870	0
97	20250116	174400	372811850	8870	8870	8870	8870	0
98	20250116	174300	372811850	8870	8870	8870	8870	0
99	20250116	174200	372811850	8870	8870	8870	8870	0
100	20250116	174100	372811850	8870	8870	8870	8870	0
101	20250116	174000	372811850	8870	8870	8870	8870	0
102	20250116	173900	372811850	8870	8870	8870	8870	0
103	20250116	173800	372811850	8870	8870	8870	8870	0
104	20250116	173700	372811850	8870	8870	8870	8870	0
105	20250116	173600	372811850	8870	8870	8870	8870	0
106	20250116	173500	372811850	8870	8870	8870	8870	0
107	20250116	173400	372811850	8870	8870	8870	8870	0
108	20250116	173300	372811850	8870	8870	8870	8870	0
109	20250116	173200	372811850	8870	8870	8870	8870	0
110	20250116	173100	372811850	8870	8870	8870	8870	0
111	20250116	173000	372811850	8870	8870	8870	8870	0
112	20250116	172900	372811850	8870	8870	8870	8870	0
113	20250116	172800	372811850	8870	8870	8870	8870	0
114	20250116	172700	372811850	8870	8870	8870	8870	0
115	20250116	172600	372811850	8870	8870	8870	8870	0
116	20250116	172500	372811850	8870	8870	8870	8870	0
117	20250116	172400	372811850	8870	8870	8870	8870	0
118	20250116	172300	372811850	8870	8870	8870	8870	0
119	20250116	172200	372811850	8870	8870	8870	8870	0
120	20250116	172100	372811850	8870	8870	8870	8870	0
121	20250116	172000	372811850	8870	8870	8870	8870	0
122	20250116	171900	372811850	8870	8870	8870	8870	406
123	20250116	171800	372811850	8870	8870	8870	8870	0
124	20250116	171700	372811850	8870	8870	8870	8870	0
125	20250116	171600	372811850	8870	8870	8870	8870	0
126	20250116	171500	372811850	8870	8870	8870	8870	0
127	20250116	171400	372811850	8870	8870	8870	8870	0
128	20250116	171300	372811850	8870	8870	8870	8870	0
129	20250116	171200	372811850	8870	8870	8870	8870	0
130	20250116	171100	372811850	8870	8870	8870	8870	0
131	20250116	171000	372811850	8870	8870	8870	8870	0
132	20250116	170900	372811850	8870	8870	8870	8870	0
133	20250116	170800	372811850	8870	8870	8870	8870	0
134	20250116	170700	372811850	8870	8870	8870	8870	0
135	20250116	170600	372811850	8870	8870	8870	8870	0
136	20250116	170500	372811850	8870	8870	8870	8870	0
137	20250116	170400	372811850	8870	8870	8870	8870	0
138	20250116	170300	372811850	8870	8870	8870	8870	0
139	20250116	170200	372811850	8870	8870	8870	8870	0
140	20250116	170100	372811850	8870	8870	8870	8870	0
141	20250116	170000	372811850	8870	8870	8870	8870	0
142	20250116	165900	372811850	8870	8870	8870	8870	0
143	20250116	165800	372811850	8870	8870	8870	8870	0
144	20250116	165700	372811850	8870	8870	8870	8870	0
145	20250116	165600	372811850	8870	8870	8870	8870	0
146	20250116	165500	372811850	8870	8870	8870	8870	0
147	20250116	165400	372811850	8870	8870	8870	8870	0
148	20250116	165300	372811850	8870	8870	8870	8870	0
149	20250116	165200	372811850	8870	8870	8870	8870	0
150	20250116	165100	372811850	8870	8870	8870	8870	0
151	20250116	165000	372811850	8870	8870	8870	8870	0
152	20250116	164900	372811850	8870	8870	8870	8870	406
153	20250116	164800	372811850	8870	8870	8870	8870	0
154	20250116	164700	372811850	8870	8870	8870	8870	0
155	20250116	164600	372811850	8870	8870	8870	8870	0
156	20250116	164500	372811850	8870	8870	8870	8870	0
157	20250116	164400	372811850	8870	8870	8870	8870	0
158	20250116	164300	372811850	8870	8870	8870	8870	0
159	20250116	164200	372811850	8870	8870	8870	8870	0
160	20250116	164100	372811850	8870	8870	8870	8870	0
161	20250116	164000	372811850	8870	8870	8870	8870	0
162	20250116	163900	372811850	8870	8870	8870	8870	0
163	20250116	163800	372811850	8870	8870	8870	8870	0
164	20250116	163700	372811850	8870	8870	8870	8870	0
165	20250116	163600	372811850	8870	8870	8870	8870	0
166	20250116	163500	372811850	8870	8870	8870	8870	0
167	20250116	163400	372811850	8870	8870	8870	8870	0
168	20250116	163300	372811850	8870	8870	8870	8870	0
169	20250116	163200	372811850	8870	8870	8870	8870	0
170	20250116	163100	372811850	8870	8870	8870	8870	0
171	20250116	163000	372811850	8870	8870	8870	8870	0
172	20250116	162900	372811850	8870	8870	8870	8870	0
173	20250116	162800	372811850	8870	8870	8870	8870	0
174	20250116	162700	372811850	8870	8870	8870	8870	0
175	20250116	162600	372811850	8870	8870	8870	8870	0
176	20250116	162500	372811850	8870	8870	8870	8870	0
177	20250116	162400	372811850	8870	8870	8870	8870	0
178	20250116	162300	372811850	8870	8870	8870	8870	0
179	20250116	162200	372811850	8870	8870	8870	8870	0
180	20250116	162100	372811850	8870	8870	8870	8870	0
181	20250116	162000	372811850	8870	8870	8870	8870	0
182	20250116	161900	372811850	8870	8870	8870	8870	406
183	20250116	161800	372811850	8870	8870	8870	8870	0
184	20250116	161700	372811850	8870	8870	8870	8870	0
185	20250116	161600	372811850	8870	8870	8870	8870	0
186	20250116	161500	372811850	8870	8870	8870	8870	0
187	20250116	161400	372811850	8870	8870	8870	8870	0
188	20250116	161300	372811850	8870	8870	8870	8870	0
189	20250116	161200	372811850	8870	8870	8870	8870	0
190	20250116	161100	372811850	8870	8870	8870	8870	0
191	20250116	161000	372811850	8870	8870	8870	8870	0
192	20250116	160900	372811850	8870	8870	8870	8870	0
193	20250116	160800	372811850	8870	8870	8870	8870	0
194	20250116	160700	372811850	8870	8870	8870	8870	0
195	20250116	160600	372811850	8870	8870	8870	8870	0
196	20250116	160500	372811850	8870	8870	8870	8870	0
197	20250116	160400	372811850	8870	8870	8870	8870	0
198	20250116	160300	372811850	8870	8870	8870	8870	0
199	20250116	160200	372811850	8870	8870	8870	8870	0
200	20250116	160100	372811850	8870	8870	8870	8870	0
201	20250116	160000	372811850	8870	8870	8870	8870	0
202	20250116	155900	372811850	8870	8870	8870	8870	0
203	20250116	155800	372811850	8870	8870	8870	8870	0
204	20250116	155700	372811850	8870	8870	8870	8870	0
205	20250116	155600	372811850	8870	8870	8870	8870	0
206	20250116	155500	372811850	8870	8870	8870	8870	0
207	20250116	155400	372811850	8870	8870	8870	8870	0
208	20250116	155300	372811850	8870	8870	8870	8870	0
209	20250116	155200	372811850	8870	8870	8870	8870	0
210	20250116	155100	372811850	8870	8870	8870	8870	0
211	20250116	155000	372811850	8870	8870	8870	8870	0
212	20250116	154900	372811850	8870	8870	8870	8870	406
213	20250116	154800	372811850	8870	8870	8870	8870	0
214	20250116	154700	372811850	8870	8870	8870	8870	0
215	20250116	154600	372811850	8870	8870	8870	8870	0
216	20250116	154500	372811850	8870	8870	8870	8870	0
217	20250116	154400	372811850	8870	8870	8870	8870	0
218	20250116	154300	372811850	8870	8870	8870	8870	0
219	20250116	154200	372811850	8870	8870	8870	8870	0
220	20250116	154100	372811850	8870	8870	8870	8870	0
221	20250116	154000	372811850	8870	8870	8870	8870	0
222	20250116	153900	372811850	8870	8870	8870	8870	0
223	20250116	153800	372811850	8870	8870	8870	8870	0
224	20250116	153700	372811850	8870	8870	8870	8870	0
225	20250116	153600	372811850	8870	8870	8870	8870	0
226	20250116	153500	372811850	8870	8870	8870	8870	0
227	20250116	153400	372811850	8870	8870	8870	8870	0
228	20250116	153300	372811850	8870	8870	8870	8870	0
229	20250116	153200	372811850	8870	8870	8870	8870	0
230	20250116	153100	372811850	8870	8870	8870	8870	0
231	20250116	153000	372811850	8870	8870	8870	8870	406
232	20250116	152900	369210630	8880	8880	8880	8880	0
233	20250116	152800	369210630	8880	8880	8880	8880	0
234	20250116	152700	369210630	8880	8880	8880	8880	0
235	20250116	152600	369210630	8880	8880	8880	8880	0
236	20250116	152500	369210630	8880	8880	8880	8880	0
237	20250116	152400	369210630	8880	8880	8880	8880	0
238	20250116	152300	369210630	8880	8880	8880	8880	0
239	20250116	152200	369210630	8880	8880	8880	8880	0
240	20250116	152100	369210630	8880	8880	8880	8880	0
241	20250116	152000	369210630	8880	8880	8880	8880	0
242	20250116	151900	369210630	8880	8870	8880	8860	38
243	20250116	151800	368873660	8880	8870	8880	8870	117
244	20250116	151700	367835780	8880	8880	8880	8880	0
245	20250116	151600	367835780	8880	8880	8880	8880	0
246	20250116	151500	367835780	8880	8880	8880	8880	106
247	20250116	151400	366894500	8870	8880	8880	8870	1873
248	20250116	151300	350278280	8870	8870	8890	8870	45
249	20250116	151200	349879110	8870	8870	8870	8870	1
250	20250116	151100	349870240	8870	8870	8890	8870	56
251	20250116	151000	349373500	8890	8890	8890	8890	1
252	20250116	150900	349364610	8870	8870	8870	8870	12
253	20250116	150800	349258170	8870	8870	8870	8870	22
254	20250116	150700	349063030	8870	8870	8870	8870	394
255	20250116	150600	345568250	8890	8890	8890	8890	1
256	20250116	150500	345559360	8870	8870	8870	8870	62
257	20250116	150400	345009420	8870	8870	8870	8870	13
258	20250116	150300	344894110	8880	8880	8880	8880	404
259	20250116	150200	341306590	8890	8890	8890	8890	4
260	20250116	150100	341271030	8890	8890	8890	8890	11
261	20250116	150000	341173240	8890	8880	8890	8880	82
262	20250116	145900	340445070	8900	8900	8900	8900	0
263	20250116	145800	340445070	8900	8880	8900	8880	22
264	20250116	145700	340249610	8900	8900	8900	8900	0
265	20250116	145600	340249610	8900	8900	8900	8900	0
266	20250116	145500	340249610	8900	8900	8900	8900	2
267	20250116	145400	340231810	8900	8900	8900	8900	0
268	20250116	145300	340231810	8900	8900	8900	8900	33
269	20250116	145200	339938110	8900	8880	8900	8880	17
270	20250116	145100	339787130	8900	8900	8900	8900	0
271	20250116	145000	339787130	8900	8900	8900	8900	0
272	20250116	144900	339787130	8900	8900	8900	8900	1
273	20250116	144800	339778230	8890	8890	8890	8890	0
274	20250116	144700	339778230	8890	8890	8890	8890	0
275	20250116	144600	339778230	8890	8890	8890	8890	0
276	20250116	144500	339778230	8890	8890	8890	8890	0
277	20250116	144400	339778230	8890	8880	8890	8880	627
278	20250116	144300	334205200	8880	8880	8880	8880	88
279	20250116	144200	333423760	8880	8880	8880	8880	28
280	20250116	144100	333175120	8880	8880	8880	8880	0
281	20250116	144000	333175120	8880	8880	8880	8880	0
282	20250116	143900	333175120	8880	8880	8880	8880	0
283	20250116	143800	333175120	8880	8890	8890	8880	232
284	20250116	143700	331113010	8890	8900	8900	8890	158
285	20250116	143600	329707290	8900	8900	8900	8900	0
286	20250116	143500	329707290	8900	8900	8900	8900	26
287	20250116	143400	329475890	8900	8900	8900	8900	33
288	20250116	143300	329182190	8900	8900	8900	8900	33
289	20250116	143200	328888490	8900	8900	8900	8900	113
290	20250116	143100	327882790	8910	8910	8910	8910	0
291	20250116	143000	327882790	8910	8900	8910	8900	100
292	20250116	142900	326992130	8900	8900	8900	8900	115
293	20250116	142800	325968630	8900	8900	8900	8900	109
294	20250116	142700	324998530	8900	8900	8900	8900	0
295	20250116	142600	324998530	8900	8900	8900	8900	0
296	20250116	142500	324998530	8900	8900	8900	8900	0
297	20250116	142400	324998530	8900	8900	8900	8900	0
298	20250116	142300	324998530	8900	8900	8900	8900	0
299	20250116	142200	324998530	8900	8900	8900	8900	0
300	20250116	142100	324998530	8900	8900	8900	8900	0
301	20250116	142000	324998530	8900	8900	8900	8900	0
302	20250116	141900	324998530	8900	8900	8900	8900	0
303	20250116	141800	324998530	8900	8900	8900	8900	100
304	20250116	141700	324108530	8900	8900	8900	8900	0
305	20250116	141600	324108530	8900	8900	8900	8900	0
306	20250116	141500	324108530	8900	8900	8900	8900	1
307	20250116	141400	324099630	8900	8900	8900	8900	0
308	20250116	141300	324099630	8900	8900	8900	8900	0
309	20250116	141200	324099630	8900	8900	8900	8900	0
310	20250116	141100	324099630	8900	8900	8900	8900	0
311	20250116	141000	324099630	8900	8910	8910	8900	659
312	20250116	140900	318227950	8910	8910	8910	8910	0
313	20250116	140800	318227950	8910	8910	8910	8910	0
314	20250116	140700	318227950	8910	8910	8910	8910	5
315	20250116	140600	318183400	8910	8910	8910	8910	0
316	20250116	140500	318183400	8910	8910	8910	8910	0
317	20250116	140400	318183400	8910	8910	8910	8910	0
318	20250116	140300	318183400	8910	8910	8910	8910	0
319	20250116	140200	318183400	8910	8910	8910	8910	0
320	20250116	140100	318183400	8910	8910	8910	8910	1
321	20250116	140000	318174490	8910	8910	8910	8910	0
322	20250116	135900	318174490	8910	8910	8910	8900	402
323	20250116	135800	314596670	8900	8900	8900	8900	43
324	20250116	135700	314213970	8900	8900	8900	8900	60
325	20250116	135600	313679970	8910	8910	8910	8910	91
326	20250116	135500	312869160	8900	8900	8900	8900	0
327	20250116	135400	312869160	8900	8900	8900	8900	0
328	20250116	135300	312869160	8900	8900	8900	8900	29
329	20250116	135200	312611060	8900	8900	8900	8900	0
330	20250116	135100	312611060	8900	8900	8900	8900	0
331	20250116	135000	312611060	8900	8900	8900	8900	0
332	20250116	134900	312611060	8900	8900	8900	8900	40
333	20250116	134800	312255060	8900	8900	8900	8900	0
334	20250116	134700	312255060	8900	8900	8900	8900	0
335	20250116	134600	312255060	8900	8900	8900	8900	143
336	20250116	134500	310982360	8900	8900	8900	8900	3
337	20250116	134400	310955660	8890	8900	8900	8890	64
338	20250116	134300	310386370	8900	8900	8900	8900	0
339	20250116	134200	310386370	8900	8900	8900	8900	0
340	20250116	134100	310386370	8900	8900	8900	8900	0
341	20250116	134000	310386370	8900	8900	8900	8900	0
342	20250116	133900	310386370	8900	8900	8900	8900	0
343	20250116	133800	310386370	8900	8900	8900	8900	0
344	20250116	133700	310386370	8900	8890	8900	8890	241
345	20250116	133600	308243870	8900	8900	8900	8900	0
346	20250116	133500	308243870	8900	8900	8900	8900	0
347	20250116	133400	308243870	8900	8900	8900	8900	48
348	20250116	133300	307816670	8900	8900	8900	8900	0
349	20250116	133200	307816670	8900	8900	8900	8900	0
350	20250116	133100	307816670	8900	8900	8900	8900	0
351	20250116	133000	307816670	8900	8900	8900	8900	129
352	20250116	132900	306668570	8900	8900	8900	8900	2
353	20250116	132800	306650770	8910	8910	8910	8910	15
354	20250116	132700	306517120	8910	8910	8910	8910	0
355	20250116	132600	306517120	8910	8900	8910	8900	6
356	20250116	132500	306463710	8900	8900	8900	8900	0
357	20250116	132400	306463710	8900	8900	8900	8900	0
358	20250116	132300	306463710	8900	8900	8900	8900	0
359	20250116	132200	306463710	8900	8900	8900	8900	0
360	20250116	132100	306463710	8900	8900	8900	8900	592
361	20250116	132000	301194910	8910	8910	8910	8910	0
362	20250116	131900	301194910	8910	8910	8910	8910	0
363	20250116	131800	301194910	8910	8900	8910	8900	37
364	20250116	131700	300865600	8900	8900	8900	8900	17
365	20250116	131600	300714300	8900	8900	8900	8900	4
366	20250116	131500	300678700	8910	8900	8910	8900	301
367	20250116	131400	297999790	8900	8900	8900	8900	200
368	20250116	131300	296219790	8900	8900	8900	8900	0
369	20250116	131200	296219790	8900	8900	8900	8900	0
370	20250116	131100	296219790	8900	8900	8900	8900	436
371	20250116	131000	292339390	8900	8900	8900	8900	0
372	20250116	130900	292339390	8900	8900	8900	8900	0
373	20250116	130800	292339390	8900	8900	8900	8900	21
374	20250116	130700	292152490	8890	8890	8890	8890	0
375	20250116	130600	292152490	8890	8900	8900	8890	43
376	20250116	130500	291769900	8890	8890	8890	8890	0
377	20250116	130400	291769900	8890	8890	8890	8890	0
378	20250116	130300	291769900	8890	8890	8890	8890	57
379	20250116	130200	291263170	8890	8890	8890	8890	1
380	20250116	130100	291254280	8880	8880	8890	8880	530
381	20250116	130000	286547830	8880	8880	8880	8880	40
382	20250116	125900	286192630	8890	8890	8890	8890	391
383	20250116	125800	282716640	8900	8900	8900	8900	0
384	20250116	125700	282716640	8900	8900	8900	8900	0
385	20250116	125600	282716640	8900	8900	8900	8900	0
386	20250116	125500	282716640	8900	8900	8900	8900	1
387	20250116	125400	282707740	8890	8890	8890	8890	150
388	20250116	125300	281374240	8900	8900	8900	8900	0
389	20250116	125200	281374240	8900	8900	8900	8900	10
390	20250116	125100	281285240	8900	8900	8900	8900	0
391	20250116	125000	281285240	8900	8900	8900	8900	11
392	20250116	124900	281187340	8890	8890	8890	8890	150
393	20250116	124800	279853840	8890	8900	8900	8890	510
394	20250116	124700	275319840	8900	8900	8900	8900	0
395	20250116	124600	275319840	8900	8890	8900	8890	47
396	20250116	124500	274901680	8900	8900	8900	8900	0
397	20250116	124400	274901680	8900	8900	8900	8900	257
398	20250116	124300	272614380	8900	8900	8900	8900	368
399	20250116	124200	269339180	8890	8890	8890	8890	0
400	20250116	124100	269339180	8890	8890	8890	8890	0
401	20250116	124000	269339180	8890	8890	8890	8890	0
402	20250116	123900	269339180	8890	8890	8890	8890	0
403	20250116	123800	269339180	8890	8890	8890	8890	73
404	20250116	123700	268690210	8890	8900	8900	8890	751
405	20250116	123600	262011310	8890	8890	8890	8890	0
406	20250116	123500	262011310	8890	8890	8890	8890	0
407	20250116	123400	262011310	8890	8890	8890	8890	0
408	20250116	123300	262011310	8890	8890	8890	8890	180
409	20250116	123200	260411110	8900	8900	8900	8900	154
410	20250116	123100	259040510	8900	8900	8900	8900	18
411	20250116	123000	258880310	8910	8910	8920	8900	35
412	20250116	122900	258568460	8920	8920	8920	8910	3
413	20250116	122800	258541710	8910	8920	8920	8910	4
414	20250116	122700	258506050	8920	8930	8930	8920	68
415	20250116	122600	257899470	8900	8930	8930	8900	432
416	20250116	122500	254054020	8940	8940	8940	8940	0
417	20250116	122400	254054020	8940	8940	8940	8940	0
418	20250116	122300	254054020	8940	8940	8940	8940	32
419	20250116	122200	253767940	8920	8920	8920	8920	0
420	20250116	122100	253767940	8920	8920	8920	8920	0
421	20250116	122000	253767940	8920	8940	8940	8920	1478
422	20250116	121900	240560200	8930	8900	8930	8900	8490
423	20250116	121800	164873500	8890	8890	8890	8890	7
424	20250116	121700	164811270	8890	8890	8890	8890	50
425	20250116	121600	164366770	8900	8900	8900	8900	0
426	20250116	121500	164366770	8900	8900	8900	8900	0
427	20250116	121400	164366770	8900	8900	8900	8900	0
428	20250116	121300	164366770	8900	8900	8900	8900	0
429	20250116	121200	164366770	8900	8900	8900	8900	1
430	20250116	121100	164357870	8890	8890	8890	8890	165
431	20250116	121000	162891020	8890	8890	8890	8890	34
432	20250116	120900	162588760	8890	8890	8890	8890	527
433	20250116	120800	157903730	8880	8880	8880	8880	0
434	20250116	120700	157903730	8880	8880	8880	8880	22
435	20250116	120600	157708370	8880	8880	8880	8880	510
436	20250116	120500	153179570	8880	8880	8880	8880	3
437	20250116	120400	153152930	8880	8880	8880	8880	0
438	20250116	120300	153152930	8880	8880	8880	8880	0
439	20250116	120200	153152930	8880	8880	8880	8880	674
440	20250116	120100	147167810	8880	8880	8880	8880	0
441	20250116	120000	147167810	8880	8880	8880	8880	80
442	20250116	115900	146457410	8880	8880	8880	8880	21
443	20250116	115800	146270930	8880	8880	8880	8880	87
444	20250116	115700	145498370	8880	8880	8880	8880	402
445	20250116	115600	141928610	8880	8880	8880	8880	1136
446	20250116	115500	131840930	8880	8880	8880	8880	33
447	20250116	115400	131547890	8880	8880	8880	8880	22
448	20250116	115300	131352530	8880	8880	8880	8880	20
449	20250116	115200	131174930	8880	8880	8880	8880	19
450	20250116	115100	131006210	8880	8880	8880	8880	15
451	20250116	115000	130873010	8880	8880	8880	8880	28
452	20250116	114900	130624370	8880	8880	8880	8880	131
453	20250116	114800	129461090	8870	8890	8890	8870	17
454	20250116	114700	129310280	8870	8870	8870	8870	0
455	20250116	114600	129310280	8870	8870	8870	8870	10
456	20250116	114500	129221580	8890	8890	8890	8890	0
457	20250116	114400	129221580	8890	8890	8890	8890	0
458	20250116	114300	129221580	8890	8890	8890	8890	0
459	20250116	114200	129221580	8890	8870	8890	8870	21
460	20250116	114100	129035290	8870	8870	8870	8870	31
461	20250116	114000	128760320	8890	8890	8890	8890	0
462	20250116	113900	128760320	8890	8890	8890	8890	0
463	20250116	113800	128760320	8890	8890	8890	8890	1
464	20250116	113700	128751430	8870	8870	8870	8870	0
465	20250116	113600	128751430	8870	8870	8870	8870	0
466	20250116	113500	128751430	8870	8870	8870	8870	0
467	20250116	113400	128751430	8870	8870	8870	8870	0
468	20250116	113300	128751430	8870	8870	8870	8870	0
469	20250116	113200	128751430	8870	8870	8870	8870	0
470	20250116	113100	128751430	8870	8870	8870	8870	100
471	20250116	113000	127864430	8880	8880	8880	8880	0
472	20250116	112900	127864430	8880	8880	8880	8870	2490
473	20250116	112800	105775350	8880	8880	8880	8880	6
474	20250116	112700	105722070	8880	8880	8880	8880	5
475	20250116	112600	105677670	8880	8880	8880	8880	9
476	20250116	112500	105597750	8880	8890	8890	8880	20
477	20250116	112400	105420080	8870	8870	8870	8870	0
478	20250116	112300	105420080	8870	8880	8880	8870	2
479	20250116	112200	105402330	8880	8880	8880	8880	105
480	20250116	112100	104469930	8880	8880	8880	8880	8
481	20250116	112000	104398890	8880	8880	8880	8880	13
482	20250116	111900	104283450	8880	8880	8880	8880	200
483	20250116	111800	102507450	8880	8880	8880	8880	40
484	20250116	111700	102152250	8890	8890	8890	8890	0
485	20250116	111600	102152250	8890	8890	8890	8890	7
486	20250116	111500	102090020	8880	8880	8880	8880	0
487	20250116	111400	102090020	8880	8880	8880	8880	0
488	20250116	111300	102090020	8880	8880	8880	8880	64
489	20250116	111200	101521700	8880	8880	8880	8880	1
490	20250116	111100	101512820	8880	8880	8880	8880	0
491	20250116	111000	101512820	8880	8880	8880	8880	0
492	20250116	110900	101512820	8880	8880	8880	8880	2
493	20250116	110800	101495060	8880	8880	8880	8880	0
494	20250116	110700	101495060	8880	8880	8880	8880	0
495	20250116	110600	101495060	8880	8880	8880	8880	0
496	20250116	110500	101495060	8880	8880	8880	8880	0
497	20250116	110400	101495060	8880	8880	8880	8880	0
498	20250116	110300	101495060	8880	8880	8880	8880	0
499	20250116	110200	101495060	8880	8880	8880	8880	0
500	20250116	110100	101495060	8880	8880	8880	8880	0
501	20250116	110000	101495060	8880	8880	8880	8880	0
502	20250116	105900	101495060	8880	8880	8880	8880	0
503	20250116	105800	101495060	8880	8880	8880	8880	126
504	20250116	105700	100376180	8880	8880	8880	8880	0
505	20250116	105600	100376180	8880	8880	8880	8880	0
506	20250116	105500	100376180	8880	8880	8880	8880	0
507	20250116	105400	100376180	8880	8880	8880	8880	0
508	20250116	105300	100376180	8880	8880	8880	8880	0
509	20250116	105200	100376180	8880	8880	8880	8880	0
510	20250116	105100	100376180	8880	8880	8880	8880	0
511	20250116	105000	100376180	8880	8880	8880	8880	1
512	20250116	104900	100367300	8880	8880	8880	8880	0
513	20250116	104800	100367300	8880	8880	8880	8880	0
514	20250116	104700	100367300	8880	8880	8880	8880	0
515	20250116	104600	100367300	8880	8880	8880	8880	0
516	20250116	104500	100367300	8880	8880	8880	8880	10
517	20250116	104400	100278500	8890	8890	8890	8890	0
518	20250116	104300	100278500	8890	8890	8890	8890	0
519	20250116	104200	100278500	8890	8890	8890	8890	0
520	20250116	104100	100278500	8890	8890	8890	8890	29
521	20250116	104000	100020690	8890	8890	8890	8890	179
522	20250116	103900	98429380	8900	8900	8900	8900	1
523	20250116	103800	98420480	8890	8890	8890	8890	0
524	20250116	103700	98420480	8890	8890	8890	8890	0
525	20250116	103600	98420480	8890	8890	8890	8890	641
526	20250116	103500	92721990	8890	8890	8890	8890	0
527	20250116	103400	92721990	8890	8890	8890	8890	0
528	20250116	103300	92721990	8890	8890	8890	8890	0
529	20250116	103200	92721990	8890	8890	8890	8890	0
530	20250116	103100	92721990	8890	8890	8890	8890	1
531	20250116	103000	92713100	8890	8890	8890	8890	284
532	20250116	102900	90188340	8890	8890	8890	8890	0
533	20250116	102800	90188340	8890	8890	8890	8890	1
534	20250116	102700	90179450	8890	8890	8890	8890	0
535	20250116	102600	90179450	8890	8890	8890	8890	0
536	20250116	102500	90179450	8890	8890	8890	8890	0
537	20250116	102400	90179450	8890	8880	8890	8880	31
538	20250116	102300	89904160	8880	8880	8880	8880	95
539	20250116	102200	89060560	8890	8890	8890	8890	0
540	20250116	102100	89060560	8890	8890	8890	8890	0
541	20250116	102000	89060560	8890	8890	8890	8890	0
542	20250116	101900	89060560	8890	8890	8890	8890	0
543	20250116	101800	89060560	8890	8890	8890	8890	0
544	20250116	101700	89060560	8890	8890	8890	8890	0
545	20250116	101600	89060560	8890	8890	8890	8890	10
546	20250116	101500	88971660	8880	8880	8880	8880	11
547	20250116	101400	88873980	8880	8880	8880	8880	36
548	20250116	101300	88554300	8880	8880	8880	8880	11
549	20250116	101200	88456620	8880	8880	8880	8880	11
550	20250116	101100	88358940	8880	8880	8880	8880	0
551	20250116	101000	88358940	8880	8880	8880	8880	0
552	20250116	100900	88358940	8880	8880	8880	8880	15
553	20250116	100800	88225740	8880	8890	8890	8880	37
554	20250116	100700	87897160	8890	8890	8890	8890	2
555	20250116	100600	87879380	8890	8880	8890	8880	18
556	20250116	100500	87719510	8880	8880	8880	8880	4
557	20250116	100400	87683990	8890	8890	8890	8890	279
558	20250116	100300	85203680	8900	8900	8900	8900	15
559	20250116	100200	85070180	8900	8900	8900	8900	0
560	20250116	100100	85070180	8900	8900	8900	8900	1
561	20250116	100000	85061280	8900	8900	8900	8900	0
562	20250116	095900	85061280	8900	8900	8900	8900	0
563	20250116	095800	85061280	8900	8900	8900	8900	0
564	20250116	095700	85061280	8900	8900	8900	8900	297
565	20250116	095600	82417980	8910	8910	8910	8910	14
566	20250116	095500	82293240	8900	8900	8900	8900	0
567	20250116	095400	82293240	8900	8900	8900	8900	103
568	20250116	095300	81376540	8900	8900	8900	8900	1
569	20250116	095200	81367640	8910	8900	8910	8900	176
570	20250116	095100	79801230	8900	8900	8900	8900	56
571	20250116	095000	79302830	8910	8900	8910	8900	2
572	20250116	094900	79285020	8910	8910	8910	8910	0
573	20250116	094800	79285020	8910	8910	8910	8910	10
574	20250116	094700	79195920	8910	8910	8910	8910	0
575	20250116	094600	79195920	8910	8910	8910	8910	0
576	20250116	094500	79195920	8910	8910	8910	8910	1
577	20250116	094400	79187010	8910	8910	8910	8890	23
578	20250116	094300	78982360	8910	8910	8910	8910	7
579	20250116	094200	78919990	8910	8890	8910	8890	243
580	20250116	094100	76755700	8900	8900	8900	8900	30
581	20250116	094000	76488700	8900	8900	8900	8900	0
582	20250116	093900	76488700	8900	8900	8900	8900	16
583	20250116	093800	76346300	8910	8910	8910	8910	3
584	20250116	093700	76319570	8910	8910	8910	8910	34
585	20250116	093600	76016630	8920	8910	8920	8900	2778
586	20250116	093500	51283920	8900	8900	8900	8900	0
587	20250116	093400	51283920	8900	8890	8910	8890	43
588	20250116	093300	50901440	8900	8900	8900	8900	1
589	20250116	093200	50892540	8910	8900	8910	8900	5
590	20250116	093100	50848020	8910	8910	8910	8910	1
591	20250116	093000	50839110	8900	8910	8910	8900	22
592	20250116	092900	50643100	8900	8900	8900	8900	0
593	20250116	092800	50643100	8900	8900	8900	8900	300
594	20250116	092700	47973100	8900	8900	8900	8900	16
595	20250116	092600	47830700	8900	8900	8900	8900	1
596	20250116	092500	47821800	8910	8900	8910	8900	4
597	20250116	092400	47786170	8910	8910	8910	8900	3
598	20250116	092300	47759450	8900	8910	8910	8900	39
599	20250116	092200	47412320	8910	8910	8910	8910	32
600	20250116	092100	47127200	8910	8910	8910	8910	1
601	20250116	092000	47118290	8890	8900	8900	8890	1054
602	20250116	091900	37741690	8900	8920	8920	8900	955
603	20250116	091800	29242090	8910	8920	8920	8900	188
604	20250116	091700	27567970	8920	8920	8920	8920	1
605	20250116	091600	27559050	8900	8900	8900	8900	0
606	20250116	091500	27559050	8900	8900	8900	8900	0
607	20250116	091400	27559050	8900	8900	8900	8900	0
608	20250116	091300	27559050	8900	8920	8920	8900	112
609	20250116	091200	26562110	8920	8930	8930	8920	300
610	20250116	091100	23884320	8930	8930	8930	8930	226
611	20250116	091000	21866140	8930	8910	8930	8910	845
612	20250116	090900	14334530	8910	8910	8910	8910	0
613	20250116	090800	14334530	8910	8890	8910	8890	104
614	20250116	090700	13408940	8890	8900	8900	8890	17
615	20250116	090600	13257800	8920	8920	8920	8920	108
616	20250116	090500	12294440	8920	8890	8920	8890	633
617	20250116	090400	6653940	8890	8890	8910	8890	190
618	20250116	090300	4963390	8900	8870	8900	8860	55
619	20250116	090200	4474450	8900	8900	8900	8900	3
620	20250116	090100	4447750	8900	8900	8910	8900	39
621	20250116	090000	4100640	8900	8820	8900	8820	463