KissMeData/036560/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192000	978806640	12340	12340	12340	12340	2362
3	20250121	191900	978806640	12340	12340	12340	12340	0
4	20250121	191800	978806640	12340	12340	12340	12340	0
5	20250121	191700	978806640	12340	12340	12340	12340	0
6	20250121	191600	978806640	12340	12340	12340	12340	0
7	20250121	191500	978806640	12340	12340	12340	12340	0
8	20250121	191400	978806640	12340	12340	12340	12340	0
9	20250121	191300	978806640	12340	12340	12340	12340	0
10	20250121	191200	978806640	12340	12340	12340	12340	0
11	20250121	191100	978806640	12340	12340	12340	12340	0
12	20250121	191000	978806640	12340	12340	12340	12340	0
13	20250121	190900	978806640	12340	12340	12340	12340	0
14	20250121	190800	978806640	12340	12340	12340	12340	0
15	20250121	190700	978806640	12340	12340	12340	12340	0
16	20250121	190600	978806640	12340	12340	12340	12340	0
17	20250121	190500	978806640	12340	12340	12340	12340	0
18	20250121	190400	978806640	12340	12340	12340	12340	0
19	20250121	190300	978806640	12340	12340	12340	12340	0
20	20250121	190200	978806640	12340	12340	12340	12340	0
21	20250121	190100	978806640	12340	12340	12340	12340	0
22	20250121	190000	978806640	12340	12340	12340	12340	0
23	20250121	185900	978806640	12340	12340	12340	12340	0
24	20250121	185800	978806640	12340	12340	12340	12340	0
25	20250121	185700	978806640	12340	12340	12340	12340	0
26	20250121	185600	978806640	12340	12340	12340	12340	0
27	20250121	185500	978806640	12340	12340	12340	12340	0
28	20250121	185400	978806640	12340	12340	12340	12340	0
29	20250121	185300	978806640	12340	12340	12340	12340	0
30	20250121	185200	978806640	12340	12340	12340	12340	0
31	20250121	185100	978806640	12340	12340	12340	12340	0
32	20250121	185000	978806640	12340	12340	12340	12340	2362
33	20250121	184900	978806640	12340	12340	12340	12340	0
34	20250121	184800	978806640	12340	12340	12340	12340	0
35	20250121	184700	978806640	12340	12340	12340	12340	0
36	20250121	184600	978806640	12340	12340	12340	12340	0
37	20250121	184500	978806640	12340	12340	12340	12340	0
38	20250121	184400	978806640	12340	12340	12340	12340	0
39	20250121	184300	978806640	12340	12340	12340	12340	0
40	20250121	184200	978806640	12340	12340	12340	12340	0
41	20250121	184100	978806640	12340	12340	12340	12340	0
42	20250121	184000	978806640	12340	12340	12340	12340	0
43	20250121	183900	978806640	12340	12340	12340	12340	0
44	20250121	183800	978806640	12340	12340	12340	12340	0
45	20250121	183700	978806640	12340	12340	12340	12340	0
46	20250121	183600	978806640	12340	12340	12340	12340	0
47	20250121	183500	978806640	12340	12340	12340	12340	0
48	20250121	183400	978806640	12340	12340	12340	12340	0
49	20250121	183300	978806640	12340	12340	12340	12340	0
50	20250121	183200	978806640	12340	12340	12340	12340	0
51	20250121	183100	978806640	12340	12340	12340	12340	0
52	20250121	183000	978806640	12340	12340	12340	12340	0
53	20250121	182900	978806640	12340	12340	12340	12340	0
54	20250121	182800	978806640	12340	12340	12340	12340	0
55	20250121	182700	978806640	12340	12340	12340	12340	0
56	20250121	182600	978806640	12340	12340	12340	12340	0
57	20250121	182500	978806640	12340	12340	12340	12340	0
58	20250121	182400	978806640	12340	12340	12340	12340	0
59	20250121	182300	978806640	12340	12340	12340	12340	0
60	20250121	182200	978806640	12340	12340	12340	12340	0
61	20250121	182100	978806640	12340	12340	12340	12340	0
62	20250121	182000	978806640	12340	12340	12340	12340	2362
63	20250121	181900	978806640	12340	12340	12340	12340	0
64	20250121	181800	978806640	12340	12340	12340	12340	0
65	20250121	181700	978806640	12340	12340	12340	12340	0
66	20250121	181600	978806640	12340	12340	12340	12340	0
67	20250121	181500	978806640	12340	12340	12340	12340	0
68	20250121	181400	978806640	12340	12340	12340	12340	0
69	20250121	181300	978806640	12340	12340	12340	12340	0
70	20250121	181200	978806640	12340	12340	12340	12340	0
71	20250121	181100	978806640	12340	12340	12340	12340	0
72	20250121	181000	978806640	12340	12340	12340	12340	0
73	20250121	180900	978806640	12340	12340	12340	12340	0
74	20250121	180800	978806640	12340	12340	12340	12340	0
75	20250121	180700	978806640	12340	12340	12340	12340	0
76	20250121	180600	978806640	12340	12340	12340	12340	0
77	20250121	180500	978806640	12340	12340	12340	12340	0
78	20250121	180400	978806640	12340	12340	12340	12340	0
79	20250121	180300	978806640	12340	12340	12340	12340	0
80	20250121	180200	978806640	12340	12340	12340	12340	0
81	20250121	180100	978806640	12340	12340	12340	12340	0
82	20250121	180000	978806640	12340	12340	12340	12340	0
83	20250121	175900	978806640	12340	12340	12340	12340	0
84	20250121	175800	978806640	12340	12340	12340	12340	0
85	20250121	175700	978806640	12340	12340	12340	12340	0
86	20250121	175600	978806640	12340	12340	12340	12340	0
87	20250121	175500	978806640	12340	12340	12340	12340	0
88	20250121	175400	978806640	12340	12340	12340	12340	0
89	20250121	175300	978806640	12340	12340	12340	12340	0
90	20250121	175200	978806640	12340	12340	12340	12340	0
91	20250121	175100	978806640	12340	12340	12340	12340	0
92	20250121	175000	978806640	12340	12340	12340	12340	2362
93	20250121	174900	978806640	12340	12340	12340	12340	0
94	20250121	174800	978806640	12340	12340	12340	12340	0
95	20250121	174700	978806640	12340	12340	12340	12340	0
96	20250121	174600	978806640	12340	12340	12340	12340	0
97	20250121	174500	978806640	12340	12340	12340	12340	0
98	20250121	174400	978806640	12340	12340	12340	12340	0
99	20250121	174300	978806640	12340	12340	12340	12340	0
100	20250121	174200	978806640	12340	12340	12340	12340	0
101	20250121	174100	978806640	12340	12340	12340	12340	0
102	20250121	174000	978806640	12340	12340	12340	12340	0
103	20250121	173900	978806640	12340	12340	12340	12340	0
104	20250121	173800	978806640	12340	12340	12340	12340	0
105	20250121	173700	978806640	12340	12340	12340	12340	0
106	20250121	173600	978806640	12340	12340	12340	12340	0
107	20250121	173500	978806640	12340	12340	12340	12340	0
108	20250121	173400	978806640	12340	12340	12340	12340	0
109	20250121	173300	978806640	12340	12340	12340	12340	0
110	20250121	173200	978806640	12340	12340	12340	12340	0
111	20250121	173100	978806640	12340	12340	12340	12340	0
112	20250121	173000	978806640	12340	12340	12340	12340	0
113	20250121	172900	978806640	12340	12340	12340	12340	0
114	20250121	172800	978806640	12340	12340	12340	12340	0
115	20250121	172700	978806640	12340	12340	12340	12340	0
116	20250121	172600	978806640	12340	12340	12340	12340	0
117	20250121	172500	978806640	12340	12340	12340	12340	0
118	20250121	172400	978806640	12340	12340	12340	12340	0
119	20250121	172300	978806640	12340	12340	12340	12340	0
120	20250121	172200	978806640	12340	12340	12340	12340	0
121	20250121	172100	978806640	12340	12340	12340	12340	0
122	20250121	172000	978806640	12340	12340	12340	12340	2362
123	20250121	171900	978806640	12340	12340	12340	12340	0
124	20250121	171800	978806640	12340	12340	12340	12340	0
125	20250121	171700	978806640	12340	12340	12340	12340	0
126	20250121	171600	978806640	12340	12340	12340	12340	0
127	20250121	171500	978806640	12340	12340	12340	12340	0
128	20250121	171400	978806640	12340	12340	12340	12340	0
129	20250121	171300	978806640	12340	12340	12340	12340	0
130	20250121	171200	978806640	12340	12340	12340	12340	0
131	20250121	171100	978806640	12340	12340	12340	12340	0
132	20250121	171000	978806640	12340	12340	12340	12340	0
133	20250121	170900	978806640	12340	12340	12340	12340	0
134	20250121	170800	978806640	12340	12340	12340	12340	0
135	20250121	170700	978806640	12340	12340	12340	12340	0
136	20250121	170600	978806640	12340	12340	12340	12340	0
137	20250121	170500	978806640	12340	12340	12340	12340	0
138	20250121	170400	978806640	12340	12340	12340	12340	0
139	20250121	170300	978806640	12340	12340	12340	12340	0
140	20250121	170200	978806640	12340	12340	12340	12340	0
141	20250121	170100	978806640	12340	12340	12340	12340	0
142	20250121	170000	978806640	12340	12340	12340	12340	0
143	20250121	165900	978806640	12340	12340	12340	12340	0
144	20250121	165800	978806640	12340	12340	12340	12340	0
145	20250121	165700	978806640	12340	12340	12340	12340	0
146	20250121	165600	978806640	12340	12340	12340	12340	0
147	20250121	165500	978806640	12340	12340	12340	12340	0
148	20250121	165400	978806640	12340	12340	12340	12340	0
149	20250121	165300	978806640	12340	12340	12340	12340	0
150	20250121	165200	978806640	12340	12340	12340	12340	0
151	20250121	165100	978806640	12340	12340	12340	12340	0
152	20250121	165000	978806640	12340	12340	12340	12340	2362
153	20250121	164900	978806640	12340	12340	12340	12340	0
154	20250121	164800	978806640	12340	12340	12340	12340	0
155	20250121	164700	978806640	12340	12340	12340	12340	0
156	20250121	164600	978806640	12340	12340	12340	12340	0
157	20250121	164500	978806640	12340	12340	12340	12340	0
158	20250121	164400	978806640	12340	12340	12340	12340	0
159	20250121	164300	978806640	12340	12340	12340	12340	0
160	20250121	164200	978806640	12340	12340	12340	12340	0
161	20250121	164100	978806640	12340	12340	12340	12340	0
162	20250121	164000	978806640	12340	12340	12340	12340	0
163	20250121	163900	978806640	12340	12340	12340	12340	0
164	20250121	163800	978806640	12340	12340	12340	12340	0
165	20250121	163700	978806640	12340	12340	12340	12340	0
166	20250121	163600	978806640	12340	12340	12340	12340	0
167	20250121	163500	978806640	12340	12340	12340	12340	0
168	20250121	163400	978806640	12340	12340	12340	12340	0
169	20250121	163300	978806640	12340	12340	12340	12340	0
170	20250121	163200	978806640	12340	12340	12340	12340	0
171	20250121	163100	978806640	12340	12340	12340	12340	0
172	20250121	163000	978806640	12340	12340	12340	12340	0
173	20250121	162900	978806640	12340	12340	12340	12340	0
174	20250121	162800	978806640	12340	12340	12340	12340	0
175	20250121	162700	978806640	12340	12340	12340	12340	0
176	20250121	162600	978806640	12340	12340	12340	12340	0
177	20250121	162500	978806640	12340	12340	12340	12340	0
178	20250121	162400	978806640	12340	12340	12340	12340	0
179	20250121	162300	978806640	12340	12340	12340	12340	0
180	20250121	162200	978806640	12340	12340	12340	12340	0
181	20250121	162100	978806640	12340	12340	12340	12340	0
182	20250121	162000	978806640	12340	12340	12340	12340	2362
183	20250121	161900	978806640	12340	12340	12340	12340	0
184	20250121	161800	978806640	12340	12340	12340	12340	0
185	20250121	161700	978806640	12340	12340	12340	12340	0
186	20250121	161600	978806640	12340	12340	12340	12340	0
187	20250121	161500	978806640	12340	12340	12340	12340	0
188	20250121	161400	978806640	12340	12340	12340	12340	0
189	20250121	161300	978806640	12340	12340	12340	12340	0
190	20250121	161200	978806640	12340	12340	12340	12340	0
191	20250121	161100	978806640	12340	12340	12340	12340	0
192	20250121	161000	978806640	12340	12340	12340	12340	0
193	20250121	160900	978806640	12340	12340	12340	12340	0
194	20250121	160800	978806640	12340	12340	12340	12340	0
195	20250121	160700	978806640	12340	12340	12340	12340	0
196	20250121	160600	978806640	12340	12340	12340	12340	0
197	20250121	160500	978806640	12340	12340	12340	12340	0
198	20250121	160400	978806640	12340	12340	12340	12340	0
199	20250121	160300	978806640	12340	12340	12340	12340	0
200	20250121	160200	978806640	12340	12340	12340	12340	0
201	20250121	160100	978806640	12340	12340	12340	12340	0
202	20250121	160000	978806640	12340	12340	12340	12340	0
203	20250121	155900	978806640	12340	12340	12340	12340	0
204	20250121	155800	978806640	12340	12340	12340	12340	0
205	20250121	155700	978806640	12340	12340	12340	12340	0
206	20250121	155600	978806640	12340	12340	12340	12340	0
207	20250121	155500	978806640	12340	12340	12340	12340	0
208	20250121	155400	978806640	12340	12340	12340	12340	0
209	20250121	155300	978806640	12340	12340	12340	12340	0
210	20250121	155200	978806640	12340	12340	12340	12340	0
211	20250121	155100	978806640	12340	12340	12340	12340	0
212	20250121	155000	978806640	12340	12340	12340	12340	2362
213	20250121	154900	978806640	12340	12340	12340	12340	0
214	20250121	154800	978806640	12340	12340	12340	12340	0
215	20250121	154700	978806640	12340	12340	12340	12340	0
216	20250121	154600	978806640	12340	12340	12340	12340	0
217	20250121	154500	978806640	12340	12340	12340	12340	0
218	20250121	154400	978806640	12340	12340	12340	12340	0
219	20250121	154300	978806640	12340	12340	12340	12340	0
220	20250121	154200	978806640	12340	12340	12340	12340	0
221	20250121	154100	978806640	12340	12340	12340	12340	0
222	20250121	154000	978806640	12340	12340	12340	12340	0
223	20250121	153900	978806640	12340	12340	12340	12340	0
224	20250121	153800	978806640	12340	12340	12340	12340	0
225	20250121	153700	978806640	12340	12340	12340	12340	0
226	20250121	153600	978806640	12340	12340	12340	12340	0
227	20250121	153500	978806640	12340	12340	12340	12340	0
228	20250121	153400	978806640	12340	12340	12340	12340	0
229	20250121	153300	978806640	12340	12340	12340	12340	0
230	20250121	153200	978806640	12340	12340	12340	12340	0
231	20250121	153100	978806640	12340	12340	12340	12340	0
232	20250121	153000	978806640	12340	12340	12340	12340	2362
233	20250121	152900	949659560	12430	12430	12430	12430	0
234	20250121	152800	949659560	12430	12430	12430	12430	0
235	20250121	152700	949659560	12430	12430	12430	12430	0
236	20250121	152600	949659560	12430	12430	12430	12430	0
237	20250121	152500	949659560	12430	12430	12430	12430	0
238	20250121	152400	949659560	12430	12430	12430	12430	0
239	20250121	152300	949659560	12430	12430	12430	12430	0
240	20250121	152200	949659560	12430	12430	12430	12430	0
241	20250121	152100	949659560	12430	12430	12430	12430	0
242	20250121	152000	949659560	12430	12430	12430	12430	0
243	20250121	151900	949659560	12430	12400	12430	12390	496
244	20250121	151800	943507040	12400	12470	12470	12400	556
245	20250121	151700	936596240	12370	12440	12480	12360	485
246	20250121	151600	930582440	12520	12440	12560	12440	3048
247	20250121	151500	892600110	12440	12390	12490	12390	437
248	20250121	151400	887178550	12450	12560	12560	12390	525
249	20250121	151300	880664250	12620	12460	12620	12380	1017
250	20250121	151200	868018520	12410	12390	12570	12380	3727
251	20250121	151100	821564480	12370	12790	12800	12360	4083
252	20250121	151000	770358100	12790	12670	13100	12560	10426
253	20250121	150900	636805910	12640	12630	12640	12530	2262
254	20250121	150800	608261670	12630	12360	12640	12360	2610
255	20250121	150700	575648230	12450	12290	12450	12290	879
256	20250121	150600	564818670	12290	12290	12290	12290	235
257	20250121	150500	561930520	12280	12280	12280	12280	0
258	20250121	150400	561930520	12280	12280	12280	12280	0
259	20250121	150300	561930520	12280	12280	12350	12270	105
260	20250121	150200	560640230	12310	12390	12390	12310	1761
261	20250121	150100	538939920	12410	12370	12410	12370	483
262	20250121	150000	532961090	12380	12380	12380	12380	45
263	20250121	145900	532403990	12380	12370	12380	12310	213
264	20250121	145800	529769710	12470	12320	12730	12320	6503
265	20250121	145700	448283640	12260	12260	12260	12260	0
266	20250121	145600	448283640	12260	12260	12260	12260	0
267	20250121	145500	448283640	12260	12270	12270	12260	38
268	20250121	145400	447817740	12330	12330	12330	12330	0
269	20250121	145300	447817740	12330	12300	12330	12300	38
270	20250121	145200	447349250	12270	12270	12270	12270	0
271	20250121	145100	447349250	12270	12270	12270	12270	0
272	20250121	145000	447349250	12270	12270	12270	12270	100
273	20250121	144900	446122250	12270	12280	12290	12270	7
274	20250121	144800	446036310	12280	12280	12280	12280	0
275	20250121	144700	446036310	12280	12280	12280	12280	1
276	20250121	144600	446024030	12280	12280	12280	12280	132
277	20250121	144500	444403070	12270	12270	12270	12270	173
278	20250121	144400	442280360	12270	12280	12280	12270	755
279	20250121	144300	433009960	12290	12290	12290	12290	0
280	20250121	144200	433009960	12290	12290	12290	12290	0
281	20250121	144100	433009960	12290	12300	12300	12290	100
282	20250121	144000	431780920	12290	12290	12290	12290	80
283	20250121	143900	430797720	12290	12290	12290	12290	101
284	20250121	143800	429556430	12290	12290	12290	12290	0
285	20250121	143700	429556430	12290	12290	12290	12290	0
286	20250121	143600	429556430	12290	12290	12290	12290	203
287	20250121	143500	427061560	12290	12290	12290	12290	0
288	20250121	143400	427061560	12290	12290	12290	12290	0
289	20250121	143300	427061560	12290	12290	12290	12290	0
290	20250121	143200	427061560	12290	12290	12290	12290	0
291	20250121	143100	427061560	12290	12290	12290	12290	0
292	20250121	143000	427061560	12290	12290	12290	12290	6
293	20250121	142900	426987820	12290	12290	12290	12290	0
294	20250121	142800	426987820	12290	12290	12290	12290	0
295	20250121	142700	426987820	12290	12290	12290	12290	0
296	20250121	142600	426987820	12290	12290	12290	12290	299
297	20250121	142500	423313110	12310	12310	12310	12310	0
298	20250121	142400	423313110	12310	12310	12310	12300	664
299	20250121	142300	415139380	12360	12360	12360	12360	0
300	20250121	142200	415139380	12360	12360	12360	12360	0
301	20250121	142100	415139380	12360	12360	12360	12360	0
302	20250121	142000	415139380	12360	12330	12360	12320	199
303	20250121	141900	412686610	12320	12320	12320	12320	0
304	20250121	141800	412686610	12320	12330	12330	12320	200
305	20250121	141700	410222450	12350	12380	12380	12350	105
306	20250121	141600	408923750	12380	12360	12380	12360	4
307	20250121	141500	408874260	12360	12360	12360	12360	0
308	20250121	141400	408874260	12360	12370	12370	12360	612
309	20250121	141300	401309890	12370	12370	12370	12370	0
310	20250121	141200	401309890	12370	12380	12380	12370	29
311	20250121	141100	400951150	12380	12380	12380	12380	0
312	20250121	141000	400951150	12380	12380	12380	12380	0
313	20250121	140900	400951150	12380	12380	12380	12380	0
314	20250121	140800	400951150	12380	12380	12380	12380	0
315	20250121	140700	400951150	12380	12390	12390	12380	33
316	20250121	140600	400542560	12370	12390	12390	12370	64
317	20250121	140500	399749780	12360	12360	12360	12360	0
318	20250121	140400	399749780	12360	12360	12360	12360	0
319	20250121	140300	399749780	12360	12360	12360	12360	0
320	20250121	140200	399749780	12360	12360	12360	12360	0
321	20250121	140100	399749780	12360	12360	12360	12360	0
322	20250121	140000	399749780	12360	12360	12360	12360	0
323	20250121	135900	399749780	12360	12360	12360	12360	0
324	20250121	135800	399749780	12360	12360	12360	12360	0
325	20250121	135700	399749780	12360	12360	12360	12360	0
326	20250121	135600	399749780	12360	12360	12360	12360	0
327	20250121	135500	399749780	12360	12360	12360	12360	0
328	20250121	135400	399749780	12360	12360	12360	12360	18
329	20250121	135300	399527300	12360	12360	12360	12360	0
330	20250121	135200	399527300	12360	12360	12360	12360	35
331	20250121	135100	399094700	12360	12360	12360	12360	0
332	20250121	135000	399094700	12360	12360	12360	12360	0
333	20250121	134900	399094700	12360	12360	12360	12360	25
334	20250121	134800	398785700	12360	12360	12360	12360	41
335	20250121	134700	398278940	12360	12360	12360	12360	0
336	20250121	134600	398278940	12360	12350	12360	12350	64
337	20250121	134500	397487920	12350	12350	12350	12350	0
338	20250121	134400	397487920	12350	12350	12350	12350	0
339	20250121	134300	397487920	12350	12350	12350	12350	0
340	20250121	134200	397487920	12350	12350	12350	12350	50
341	20250121	134100	396870420	12360	12360	12360	12360	0
342	20250121	134000	396870420	12360	12360	12360	12360	205
343	20250121	133900	394336620	12360	12360	12360	12360	0
344	20250121	133800	394336620	12360	12360	12360	12360	0
345	20250121	133700	394336620	12360	12360	12360	12360	0
346	20250121	133600	394336620	12360	12360	12360	12360	0
347	20250121	133500	394336620	12360	12360	12360	12360	0
348	20250121	133400	394336620	12360	12360	12360	12360	289
349	20250121	133300	390764580	12360	12360	12360	12360	1
350	20250121	133200	390752220	12360	12360	12360	12360	0
351	20250121	133100	390752220	12360	12360	12360	12360	119
352	20250121	133000	389281380	12350	12350	12350	12350	0
353	20250121	132900	389281380	12350	12350	12350	12350	500
354	20250121	132800	383106380	12350	12350	12350	12350	56
355	20250121	132700	382414780	12410	12410	12410	12410	134
356	20250121	132600	380751840	12410	12410	12410	12410	61
357	20250121	132500	379994830	12410	12380	12430	12380	1329
358	20250121	132400	363521750	12380	12380	12380	12380	0
359	20250121	132300	363521750	12380	12380	12380	12380	42
360	20250121	132200	363001790	12400	12400	12400	12400	62
361	20250121	132100	362232990	12410	12410	12410	12410	0
362	20250121	132000	362232990	12410	12410	12410	12410	0
363	20250121	131900	362232990	12410	12410	12410	12410	0
364	20250121	131800	362232990	12410	12410	12410	12410	0
365	20250121	131700	362232990	12410	12350	12410	12350	1500
366	20250121	131600	343640400	12340	12340	12340	12340	42
367	20250121	131500	343122120	12320	12310	12320	12310	11
368	20250121	131400	342986650	12290	12310	12310	12290	10
369	20250121	131300	342863730	12290	12290	12290	12290	0
370	20250121	131200	342863730	12290	12290	12290	12290	0
371	20250121	131100	342863730	12290	12290	12290	12290	348
372	20250121	131000	338586810	12290	12290	12290	12290	73
373	20250121	130900	337689640	12290	12290	12290	12290	40
374	20250121	130800	337198040	12290	12290	12290	12290	255
375	20250121	130700	334064090	12290	12290	12290	12290	0
376	20250121	130600	334064090	12290	12290	12290	12290	4
377	20250121	130500	334014930	12280	12280	12280	12280	0
378	20250121	130400	334014930	12280	12280	12280	12280	7
379	20250121	130300	333928970	12280	12280	12280	12280	28
380	20250121	130200	333585130	12280	12280	12280	12280	3
381	20250121	130100	333548290	12280	12280	12280	12280	13
382	20250121	130000	333388650	12270	12270	12270	12270	0
383	20250121	125900	333388650	12270	12270	12270	12270	0
384	20250121	125800	333388650	12270	12270	12270	12270	0
385	20250121	125700	333388650	12270	12270	12270	12270	0
386	20250121	125600	333388650	12270	12270	12270	12270	222
387	20250121	125500	330664710	12270	12270	12270	12270	68
388	20250121	125400	329830350	12260	12260	12260	12260	0
389	20250121	125300	329830350	12260	12260	12260	12260	53
390	20250121	125200	329180570	12250	12250	12250	12250	87
391	20250121	125100	328114820	12250	12250	12250	12250	5
392	20250121	125000	328053570	12250	12250	12250	12250	45
393	20250121	124900	327502320	12250	12250	12250	12250	0
394	20250121	124800	327502320	12250	12250	12250	12250	0
395	20250121	124700	327502320	12250	12250	12250	12250	56
396	20250121	124600	326816320	12250	12250	12250	12250	0
397	20250121	124500	326816320	12250	12250	12250	12250	0
398	20250121	124400	326816320	12250	12250	12250	12250	0
399	20250121	124300	326816320	12250	12250	12250	12250	200
400	20250121	124200	324366320	12250	12250	12250	12250	7
401	20250121	124100	324280570	12250	12250	12250	12250	0
402	20250121	124000	324280570	12250	12250	12250	12250	0
403	20250121	123900	324280570	12250	12250	12250	12250	1
404	20250121	123800	324268320	12250	12250	12250	12250	6
405	20250121	123700	324194820	12250	12250	12250	12250	30
406	20250121	123600	323827320	12250	12250	12250	12250	0
407	20250121	123500	323827320	12250	12250	12250	12250	0
408	20250121	123400	323827320	12250	12250	12250	12250	0
409	20250121	123300	323827320	12250	12250	12250	12250	1
410	20250121	123200	323815070	12250	12250	12250	12250	0
411	20250121	123100	323815070	12250	12260	12260	12250	240
412	20250121	123000	320874670	12240	12240	12240	12240	0
413	20250121	122900	320874670	12240	12240	12240	12240	0
414	20250121	122800	320874670	12240	12250	12250	12240	16
415	20250121	122700	320678690	12250	12250	12250	12250	100
416	20250121	122600	319453690	12250	12250	12250	12250	0
417	20250121	122500	319453690	12250	12250	12250	12250	4
418	20250121	122400	319404690	12240	12240	12240	12240	0
419	20250121	122300	319404690	12240	12240	12240	12240	5
420	20250121	122200	319343490	12230	12230	12230	12230	0
421	20250121	122100	319343490	12230	12230	12230	12230	0
422	20250121	122000	319343490	12230	12230	12230	12230	0
423	20250121	121900	319343490	12230	12220	12230	12220	132
424	20250121	121800	317730340	12210	12210	12210	12210	20
425	20250121	121700	317486140	12210	12210	12210	12210	100
426	20250121	121600	316265140	12200	12200	12200	12200	0
427	20250121	121500	316265140	12200	12200	12200	12200	0
428	20250121	121400	316265140	12200	12210	12210	12200	262
429	20250121	121300	313066370	12210	12210	12210	12210	1
430	20250121	121200	313054160	12200	12200	12200	12200	0
431	20250121	121100	313054160	12200	12200	12200	12200	0
432	20250121	121000	313054160	12200	12200	12200	12200	0
433	20250121	120900	313054160	12200	12210	12210	12200	153
434	20250121	120800	311186210	12200	12200	12200	12200	0
435	20250121	120700	311186210	12200	12210	12210	12200	14
436	20250121	120600	311015280	12210	12210	12210	12210	10
437	20250121	120500	310893180	12210	12210	12210	12210	9
438	20250121	120400	310783290	12200	12210	12210	12200	218
439	20250121	120300	308123600	12200	12210	12210	12200	535
440	20250121	120200	301596270	12210	12210	12210	12210	0
441	20250121	120100	301596270	12210	12210	12210	12210	270
442	20250121	120000	298299570	12210	12210	12210	12210	0
443	20250121	115900	298299570	12210	12210	12210	12210	1033
444	20250121	115800	285686640	12210	12210	12210	12210	10
445	20250121	115700	285564540	12220	12220	12220	12220	5
446	20250121	115600	285503440	12220	12220	12220	12220	18
447	20250121	115500	285283480	12210	12210	12210	12210	0
448	20250121	115400	285283480	12210	12210	12210	12210	0
449	20250121	115300	285283480	12210	12210	12210	12210	0
450	20250121	115200	285283480	12210	12220	12220	12210	27
451	20250121	115100	284953550	12220	12220	12220	12220	0
452	20250121	115000	284953550	12220	12220	12220	12220	53
453	20250121	114900	284305890	12220	12220	12220	12220	1
454	20250121	114800	284293670	12210	12210	12210	12210	1
455	20250121	114700	284281460	12210	12220	12220	12210	634
456	20250121	114600	276538780	12210	12210	12210	12210	0
457	20250121	114500	276538780	12210	12210	12210	12210	57
458	20250121	114400	275842810	12240	12240	12240	12240	0
459	20250121	114300	275842810	12240	12240	12240	12240	2
460	20250121	114200	275818330	12240	12240	12240	12240	0
461	20250121	114100	275818330	12240	12240	12240	12240	0
462	20250121	114000	275818330	12240	12240	12240	12240	0
463	20250121	113900	275818330	12240	12240	12240	12240	0
464	20250121	113800	275818330	12240	12240	12240	12240	0
465	20250121	113700	275818330	12240	12240	12240	12240	5
466	20250121	113600	275757130	12240	12240	12240	12240	0
467	20250121	113500	275757130	12240	12240	12240	12240	1
468	20250121	113400	275744890	12240	12240	12240	12240	1
469	20250121	113300	275732650	12190	12190	12190	12190	0
470	20250121	113200	275732650	12190	12230	12230	12190	126
471	20250121	113100	274196130	12230	12230	12230	12230	1
472	20250121	113000	274183900	12200	12200	12200	12200	0
473	20250121	112900	274183900	12200	12200	12200	12200	16
474	20250121	112800	273988700	12190	12220	12220	12190	342
475	20250121	112700	269814270	12220	12220	12220	12220	0
476	20250121	112600	269814270	12220	12250	12250	12220	22
477	20250121	112500	269545340	12210	12210	12210	12210	0
478	20250121	112400	269545340	12210	12210	12210	12210	0
479	20250121	112300	269545340	12210	12230	12230	12210	473
480	20250121	112200	263761070	12230	12270	12270	12230	12
481	20250121	112100	263613910	12210	12210	12210	12210	44
482	20250121	112000	263076670	12210	12210	12210	12210	0
483	20250121	111900	263076670	12210	12220	12220	12210	4
484	20250121	111800	263027810	12210	12210	12210	12210	3
485	20250121	111700	262991180	12220	12220	12220	12220	4
486	20250121	111600	262942300	12200	12200	12200	12200	0
487	20250121	111500	262942300	12200	12200	12200	12200	0
488	20250121	111400	262942300	12200	12210	12210	12200	400
489	20250121	111300	258062280	12210	12180	12210	12180	222
490	20250121	111200	255357860	12200	12200	12200	12200	8
491	20250121	111100	255260260	12200	12190	12200	12190	63
492	20250121	111000	254492090	12190	12190	12190	12190	1
493	20250121	110900	254479900	12190	12200	12200	12190	79
494	20250121	110800	253516170	12210	12210	12210	12210	3
495	20250121	110700	253479540	12210	12240	12240	12210	609
496	20250121	110600	246033580	12240	12260	12260	12240	293
497	20250121	110500	242445740	12260	12260	12260	12260	18
498	20250121	110400	242225060	12260	12260	12260	12260	1003
499	20250121	110300	229928280	12260	12260	12260	12260	0
500	20250121	110200	229928280	12260	12260	12260	12260	21
501	20250121	110100	229670820	12280	12280	12280	12280	0
502	20250121	110000	229670820	12280	12290	12290	12280	122
503	20250121	105900	228172260	12300	12300	12300	12300	72
504	20250121	105800	227286660	12300	12300	12300	12300	14
505	20250121	105700	227114460	12300	12300	12300	12300	0
506	20250121	105600	227114460	12300	12300	12300	12300	0
507	20250121	105500	227114460	12300	12300	12300	12300	38
508	20250121	105400	226647060	12300	12300	12300	12300	0
509	20250121	105300	226647060	12300	12300	12300	12300	0
510	20250121	105200	226647060	12300	12310	12310	12300	40
511	20250121	105100	226154710	12310	12310	12310	12310	0
512	20250121	105000	226154710	12310	12310	12310	12310	2
513	20250121	104900	226130090	12310	12340	12340	12310	33
514	20250121	104800	225723260	12300	12300	12300	12300	3
515	20250121	104700	225686360	12280	12280	12280	12280	387
516	20250121	104600	220934000	12280	12340	12340	12280	19
517	20250121	104500	220699660	12300	12300	12300	12300	0
518	20250121	104400	220699660	12300	12300	12300	12300	0
519	20250121	104300	220699660	12300	12300	12300	12300	0
520	20250121	104200	220699660	12300	12240	12300	12240	192
521	20250121	104100	218345810	12230	12240	12240	12230	124
522	20250121	104000	216828770	12240	12250	12300	12240	1322
523	20250121	103900	200633840	12250	12260	12300	12250	431
524	20250121	103800	195351720	12260	12300	12300	12260	302
525	20250121	103700	191640840	12300	12310	12310	12300	44
526	20250121	103600	191099620	12310	12320	12320	12310	28
527	20250121	103500	190754920	12320	12320	12320	12320	6
528	20250121	103400	190681000	12330	12330	12330	12330	52
529	20250121	103300	190039840	12330	12340	12340	12330	66
530	20250121	103200	189225450	12360	12360	12360	12360	1
531	20250121	103100	189213090	12360	12350	12360	12350	111
532	20250121	103000	187842210	12350	12360	12360	12350	141
533	20250121	102900	186099650	12360	12360	12360	12360	24
534	20250121	102800	185803010	12350	12370	12380	12350	25
535	20250121	102700	185493610	12350	12390	12390	12350	644
536	20250121	102600	177529920	12400	12400	12400	12400	0
537	20250121	102500	177529920	12400	12400	12400	12400	0
538	20250121	102400	177529920	12400	12400	12400	12400	0
539	20250121	102300	177529920	12400	12400	12400	12400	2
540	20250121	102200	177505120	12380	12390	12400	12380	425
541	20250121	102100	172237590	12390	12390	12390	12390	9
542	20250121	102000	172126080	12390	12390	12390	12390	23
543	20250121	101900	171841110	12390	12380	12390	12380	164
544	20250121	101800	169810590	12390	12400	12400	12390	265
545	20250121	101700	166526750	12400	12410	12410	12400	302
546	20250121	101600	162780480	12420	12420	12420	12420	710
547	20250121	101500	153962280	12420	12420	12420	12420	0
548	20250121	101400	153962280	12420	12450	12450	12420	162
549	20250121	101300	151950030	12430	12440	12440	12430	67
550	20250121	101200	151116810	12430	12430	12440	12430	110
551	20250121	101100	149749500	12430	12490	12490	12430	380
552	20250121	101000	145016460	12510	12510	12510	12510	0
553	20250121	100900	145016460	12510	12510	12510	12510	10
554	20250121	100800	144891360	12510	12510	12510	12510	0
555	20250121	100700	144891360	12510	12510	12510	12510	5
556	20250121	100600	144828810	12520	12520	12520	12520	37
557	20250121	100500	144365570	12490	12500	12500	12490	4
558	20250121	100400	144315600	12500	12520	12520	12500	17
559	20250121	100300	144102940	12510	12500	12530	12500	17
560	20250121	100200	143890180	12500	12500	12500	12500	3
561	20250121	100100	143852680	12500	12510	12510	12500	8
562	20250121	100000	143752650	12510	12540	12540	12510	3
563	20250121	095900	143715090	12540	12530	12540	12530	121
564	20250121	095800	142197800	12520	12540	12540	12500	14
565	20250121	095700	142022730	12490	12480	12510	12480	169
566	20250121	095600	139913240	12520	12520	12520	12520	1
567	20250121	095500	139900720	12510	12490	12510	12490	16
568	20250121	095400	139700710	12450	12450	12450	12450	0
569	20250121	095300	139700710	12450	12480	12500	12450	120
570	20250121	095200	138205000	12480	12500	12500	12480	23
571	20250121	095100	137917820	12500	12540	12540	12470	379
572	20250121	095000	133187120	12550	12620	12620	12550	1545
573	20250121	094900	113735940	12630	12640	12640	12630	77
574	20250121	094800	112763340	12660	12660	12660	12660	0
575	20250121	094700	112763340	12660	12660	12660	12660	0
576	20250121	094600	112763340	12660	12660	12660	12660	0
577	20250121	094500	112763340	12660	12660	12660	12660	0
578	20250121	094400	112763340	12660	12660	12660	12660	0
579	20250121	094300	112763340	12660	12660	12660	12660	0
580	20250121	094200	112763340	12660	12660	12660	12660	0
581	20250121	094100	112763340	12660	12660	12660	12660	0
582	20250121	094000	112763340	12660	12660	12660	12660	0
583	20250121	093900	112763340	12660	12670	12670	12660	157
584	20250121	093800	110774720	12690	12640	12720	12640	675
585	20250121	093700	102204790	12630	12610	12630	12600	456
586	20250121	093600	96452440	12610	12610	12610	12610	100
587	20250121	093500	95191440	12610	12660	12660	12610	1441
588	20250121	093400	76983230	12660	12660	12660	12660	115
589	20250121	093300	75527330	12660	12660	12660	12660	56
590	20250121	093200	74818370	12660	12670	12670	12660	591
591	20250121	093100	67332990	12680	12680	12680	12680	3
592	20250121	093000	67294950	12680	12680	12680	12680	19
593	20250121	092900	67054030	12660	12660	12660	12660	25
594	20250121	092800	66737530	12660	12660	12660	12660	135
595	20250121	092700	65028430	12660	12660	12660	12660	6
596	20250121	092600	64952470	12660	12650	12660	12650	158
597	20250121	092500	62952590	12660	12660	12660	12660	230
598	20250121	092400	60040790	12660	12660	12660	12660	50
599	20250121	092300	59407790	12660	12660	12660	12660	145
600	20250121	092200	57572090	12660	12690	12700	12660	1763
601	20250121	092100	35221280	12680	12710	12710	12680	10
602	20250121	092000	35094210	12670	12660	12670	12660	220
603	20250121	091900	32308140	12660	12670	12670	12660	56
604	20250121	091800	31599020	12670	12690	12690	12660	759
605	20250121	091700	21981860	12710	12710	12710	12710	0
606	20250121	091600	21981860	12710	12710	12710	12710	0
607	20250121	091500	21981860	12710	12710	12710	12710	0
608	20250121	091400	21981860	12710	12710	12710	12710	0
609	20250121	091300	21981860	12710	12700	12710	12700	41
610	20250121	091200	21460770	12710	12710	12710	12710	0
611	20250121	091100	21460770	12710	12710	12710	12710	0
612	20250121	091000	21460770	12710	12710	12710	12710	8
613	20250121	090900	21359090	12680	12680	12680	12680	1
614	20250121	090800	21346410	12680	12680	12680	12680	3
615	20250121	090700	21308370	12730	12730	12730	12730	8
616	20250121	090600	21206530	12700	12660	12700	12660	2
617	20250121	090500	21181170	12650	12680	12680	12640	354
618	20250121	090400	16699690	12670	12670	12670	12670	0
619	20250121	090300	16699690	12670	12670	12670	12670	9
620	20250121	090200	16585660	12630	12630	12630	12630	29
621	20250121	090100	16219390	12630	12690	12740	12630	1061
622	20250121	090000	2759660	12690	12690	12740	12690	210