KissMeData/036480/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192000	107784040	9350	9350	9350	9350	151
3	20250116	191900	107784040	9350	9350	9350	9350	0
4	20250116	191800	107784040	9350	9350	9350	9350	0
5	20250116	191700	107784040	9350	9350	9350	9350	0
6	20250116	191600	107784040	9350	9350	9350	9350	0
7	20250116	191500	107784040	9350	9350	9350	9350	0
8	20250116	191400	107784040	9350	9350	9350	9350	0
9	20250116	191300	107784040	9350	9350	9350	9350	0
10	20250116	191200	107784040	9350	9350	9350	9350	0
11	20250116	191100	107784040	9350	9350	9350	9350	0
12	20250116	191000	107784040	9350	9350	9350	9350	0
13	20250116	190900	107784040	9350	9350	9350	9350	0
14	20250116	190800	107784040	9350	9350	9350	9350	0
15	20250116	190700	107784040	9350	9350	9350	9350	0
16	20250116	190600	107784040	9350	9350	9350	9350	0
17	20250116	190500	107784040	9350	9350	9350	9350	0
18	20250116	190400	107784040	9350	9350	9350	9350	0
19	20250116	190300	107784040	9350	9350	9350	9350	0
20	20250116	190200	107784040	9350	9350	9350	9350	0
21	20250116	190100	107784040	9350	9350	9350	9350	0
22	20250116	190000	107784040	9350	9350	9350	9350	0
23	20250116	185900	107784040	9350	9350	9350	9350	0
24	20250116	185800	107784040	9350	9350	9350	9350	0
25	20250116	185700	107784040	9350	9350	9350	9350	0
26	20250116	185600	107784040	9350	9350	9350	9350	0
27	20250116	185500	107784040	9350	9350	9350	9350	0
28	20250116	185400	107784040	9350	9350	9350	9350	0
29	20250116	185300	107784040	9350	9350	9350	9350	0
30	20250116	185200	107784040	9350	9350	9350	9350	0
31	20250116	185100	107784040	9350	9350	9350	9350	0
32	20250116	185000	107784040	9350	9350	9350	9350	151
33	20250116	184900	107784040	9350	9350	9350	9350	0
34	20250116	184800	107784040	9350	9350	9350	9350	0
35	20250116	184700	107784040	9350	9350	9350	9350	0
36	20250116	184600	107784040	9350	9350	9350	9350	0
37	20250116	184500	107784040	9350	9350	9350	9350	0
38	20250116	184400	107784040	9350	9350	9350	9350	0
39	20250116	184300	107784040	9350	9350	9350	9350	0
40	20250116	184200	107784040	9350	9350	9350	9350	0
41	20250116	184100	107784040	9350	9350	9350	9350	0
42	20250116	184000	107784040	9350	9350	9350	9350	0
43	20250116	183900	107784040	9350	9350	9350	9350	0
44	20250116	183800	107784040	9350	9350	9350	9350	0
45	20250116	183700	107784040	9350	9350	9350	9350	0
46	20250116	183600	107784040	9350	9350	9350	9350	0
47	20250116	183500	107784040	9350	9350	9350	9350	0
48	20250116	183400	107784040	9350	9350	9350	9350	0
49	20250116	183300	107784040	9350	9350	9350	9350	0
50	20250116	183200	107784040	9350	9350	9350	9350	0
51	20250116	183100	107784040	9350	9350	9350	9350	0
52	20250116	183000	107784040	9350	9350	9350	9350	0
53	20250116	182900	107784040	9350	9350	9350	9350	0
54	20250116	182800	107784040	9350	9350	9350	9350	0
55	20250116	182700	107784040	9350	9350	9350	9350	0
56	20250116	182600	107784040	9350	9350	9350	9350	0
57	20250116	182500	107784040	9350	9350	9350	9350	0
58	20250116	182400	107784040	9350	9350	9350	9350	0
59	20250116	182300	107784040	9350	9350	9350	9350	0
60	20250116	182200	107784040	9350	9350	9350	9350	0
61	20250116	182100	107784040	9350	9350	9350	9350	0
62	20250116	182000	107784040	9350	9350	9350	9350	151
63	20250116	181900	107784040	9350	9350	9350	9350	0
64	20250116	181800	107784040	9350	9350	9350	9350	0
65	20250116	181700	107784040	9350	9350	9350	9350	0
66	20250116	181600	107784040	9350	9350	9350	9350	0
67	20250116	181500	107784040	9350	9350	9350	9350	0
68	20250116	181400	107784040	9350	9350	9350	9350	0
69	20250116	181300	107784040	9350	9350	9350	9350	0
70	20250116	181200	107784040	9350	9350	9350	9350	0
71	20250116	181100	107784040	9350	9350	9350	9350	0
72	20250116	181000	107784040	9350	9350	9350	9350	0
73	20250116	180900	107784040	9350	9350	9350	9350	0
74	20250116	180800	107784040	9350	9350	9350	9350	0
75	20250116	180700	107784040	9350	9350	9350	9350	0
76	20250116	180600	107784040	9350	9350	9350	9350	0
77	20250116	180500	107784040	9350	9350	9350	9350	0
78	20250116	180400	107784040	9350	9350	9350	9350	0
79	20250116	180300	107784040	9350	9350	9350	9350	0
80	20250116	180200	107784040	9350	9350	9350	9350	0
81	20250116	180100	107784040	9350	9350	9350	9350	0
82	20250116	180000	107784040	9350	9350	9350	9350	0
83	20250116	175900	107784040	9350	9350	9350	9350	0
84	20250116	175800	107784040	9350	9350	9350	9350	0
85	20250116	175700	107784040	9350	9350	9350	9350	0
86	20250116	175600	107784040	9350	9350	9350	9350	0
87	20250116	175500	107784040	9350	9350	9350	9350	0
88	20250116	175400	107784040	9350	9350	9350	9350	0
89	20250116	175300	107784040	9350	9350	9350	9350	0
90	20250116	175200	107784040	9350	9350	9350	9350	0
91	20250116	175100	107784040	9350	9350	9350	9350	0
92	20250116	175000	107784040	9350	9350	9350	9350	151
93	20250116	174900	107784040	9350	9350	9350	9350	0
94	20250116	174800	107784040	9350	9350	9350	9350	0
95	20250116	174700	107784040	9350	9350	9350	9350	0
96	20250116	174600	107784040	9350	9350	9350	9350	0
97	20250116	174500	107784040	9350	9350	9350	9350	0
98	20250116	174400	107784040	9350	9350	9350	9350	0
99	20250116	174300	107784040	9350	9350	9350	9350	0
100	20250116	174200	107784040	9350	9350	9350	9350	0
101	20250116	174100	107784040	9350	9350	9350	9350	0
102	20250116	174000	107784040	9350	9350	9350	9350	0
103	20250116	173900	107784040	9350	9350	9350	9350	0
104	20250116	173800	107784040	9350	9350	9350	9350	0
105	20250116	173700	107784040	9350	9350	9350	9350	0
106	20250116	173600	107784040	9350	9350	9350	9350	0
107	20250116	173500	107784040	9350	9350	9350	9350	0
108	20250116	173400	107784040	9350	9350	9350	9350	0
109	20250116	173300	107784040	9350	9350	9350	9350	0
110	20250116	173200	107784040	9350	9350	9350	9350	0
111	20250116	173100	107784040	9350	9350	9350	9350	0
112	20250116	173000	107784040	9350	9350	9350	9350	0
113	20250116	172900	107784040	9350	9350	9350	9350	0
114	20250116	172800	107784040	9350	9350	9350	9350	0
115	20250116	172700	107784040	9350	9350	9350	9350	0
116	20250116	172600	107784040	9350	9350	9350	9350	0
117	20250116	172500	107784040	9350	9350	9350	9350	0
118	20250116	172400	107784040	9350	9350	9350	9350	0
119	20250116	172300	107784040	9350	9350	9350	9350	0
120	20250116	172200	107784040	9350	9350	9350	9350	0
121	20250116	172100	107784040	9350	9350	9350	9350	0
122	20250116	172000	107784040	9350	9350	9350	9350	151
123	20250116	171900	107784040	9350	9350	9350	9350	0
124	20250116	171800	107784040	9350	9350	9350	9350	0
125	20250116	171700	107784040	9350	9350	9350	9350	0
126	20250116	171600	107784040	9350	9350	9350	9350	0
127	20250116	171500	107784040	9350	9350	9350	9350	0
128	20250116	171400	107784040	9350	9350	9350	9350	0
129	20250116	171300	107784040	9350	9350	9350	9350	0
130	20250116	171200	107784040	9350	9350	9350	9350	0
131	20250116	171100	107784040	9350	9350	9350	9350	0
132	20250116	171000	107784040	9350	9350	9350	9350	0
133	20250116	170900	107784040	9350	9350	9350	9350	0
134	20250116	170800	107784040	9350	9350	9350	9350	0
135	20250116	170700	107784040	9350	9350	9350	9350	0
136	20250116	170600	107784040	9350	9350	9350	9350	0
137	20250116	170500	107784040	9350	9350	9350	9350	0
138	20250116	170400	107784040	9350	9350	9350	9350	0
139	20250116	170300	107784040	9350	9350	9350	9350	0
140	20250116	170200	107784040	9350	9350	9350	9350	0
141	20250116	170100	107784040	9350	9350	9350	9350	0
142	20250116	170000	107784040	9350	9350	9350	9350	0
143	20250116	165900	107784040	9350	9350	9350	9350	0
144	20250116	165800	107784040	9350	9350	9350	9350	0
145	20250116	165700	107784040	9350	9350	9350	9350	0
146	20250116	165600	107784040	9350	9350	9350	9350	0
147	20250116	165500	107784040	9350	9350	9350	9350	0
148	20250116	165400	107784040	9350	9350	9350	9350	0
149	20250116	165300	107784040	9350	9350	9350	9350	0
150	20250116	165200	107784040	9350	9350	9350	9350	0
151	20250116	165100	107784040	9350	9350	9350	9350	0
152	20250116	165000	107784040	9350	9350	9350	9350	151
153	20250116	164900	107784040	9350	9350	9350	9350	0
154	20250116	164800	107784040	9350	9350	9350	9350	0
155	20250116	164700	107784040	9350	9350	9350	9350	0
156	20250116	164600	107784040	9350	9350	9350	9350	0
157	20250116	164500	107784040	9350	9350	9350	9350	0
158	20250116	164400	107784040	9350	9350	9350	9350	0
159	20250116	164300	107784040	9350	9350	9350	9350	0
160	20250116	164200	107784040	9350	9350	9350	9350	0
161	20250116	164100	107784040	9350	9350	9350	9350	0
162	20250116	164000	107784040	9350	9350	9350	9350	0
163	20250116	163900	107784040	9350	9350	9350	9350	0
164	20250116	163800	107784040	9350	9350	9350	9350	0
165	20250116	163700	107784040	9350	9350	9350	9350	0
166	20250116	163600	107784040	9350	9350	9350	9350	0
167	20250116	163500	107784040	9350	9350	9350	9350	0
168	20250116	163400	107784040	9350	9350	9350	9350	0
169	20250116	163300	107784040	9350	9350	9350	9350	0
170	20250116	163200	107784040	9350	9350	9350	9350	0
171	20250116	163100	107784040	9350	9350	9350	9350	0
172	20250116	163000	107784040	9350	9350	9350	9350	0
173	20250116	162900	107784040	9350	9350	9350	9350	0
174	20250116	162800	107784040	9350	9350	9350	9350	0
175	20250116	162700	107784040	9350	9350	9350	9350	0
176	20250116	162600	107784040	9350	9350	9350	9350	0
177	20250116	162500	107784040	9350	9350	9350	9350	0
178	20250116	162400	107784040	9350	9350	9350	9350	0
179	20250116	162300	107784040	9350	9350	9350	9350	0
180	20250116	162200	107784040	9350	9350	9350	9350	0
181	20250116	162100	107784040	9350	9350	9350	9350	0
182	20250116	162000	107784040	9350	9350	9350	9350	151
183	20250116	161900	107784040	9350	9350	9350	9350	0
184	20250116	161800	107784040	9350	9350	9350	9350	0
185	20250116	161700	107784040	9350	9350	9350	9350	0
186	20250116	161600	107784040	9350	9350	9350	9350	0
187	20250116	161500	107784040	9350	9350	9350	9350	0
188	20250116	161400	107784040	9350	9350	9350	9350	0
189	20250116	161300	107784040	9350	9350	9350	9350	0
190	20250116	161200	107784040	9350	9350	9350	9350	0
191	20250116	161100	107784040	9350	9350	9350	9350	0
192	20250116	161000	107784040	9350	9350	9350	9350	0
193	20250116	160900	107784040	9350	9350	9350	9350	0
194	20250116	160800	107784040	9350	9350	9350	9350	0
195	20250116	160700	107784040	9350	9350	9350	9350	0
196	20250116	160600	107784040	9350	9350	9350	9350	0
197	20250116	160500	107784040	9350	9350	9350	9350	0
198	20250116	160400	107784040	9350	9350	9350	9350	0
199	20250116	160300	107784040	9350	9350	9350	9350	0
200	20250116	160200	107784040	9350	9350	9350	9350	0
201	20250116	160100	107784040	9350	9350	9350	9350	0
202	20250116	160000	107784040	9350	9350	9350	9350	0
203	20250116	155900	107784040	9350	9350	9350	9350	0
204	20250116	155800	107784040	9350	9350	9350	9350	0
205	20250116	155700	107784040	9350	9350	9350	9350	0
206	20250116	155600	107784040	9350	9350	9350	9350	0
207	20250116	155500	107784040	9350	9350	9350	9350	0
208	20250116	155400	107784040	9350	9350	9350	9350	0
209	20250116	155300	107784040	9350	9350	9350	9350	0
210	20250116	155200	107784040	9350	9350	9350	9350	0
211	20250116	155100	107784040	9350	9350	9350	9350	0
212	20250116	155000	107784040	9350	9350	9350	9350	151
213	20250116	154900	107784040	9350	9350	9350	9350	0
214	20250116	154800	107784040	9350	9350	9350	9350	0
215	20250116	154700	107784040	9350	9350	9350	9350	0
216	20250116	154600	107784040	9350	9350	9350	9350	0
217	20250116	154500	107784040	9350	9350	9350	9350	0
218	20250116	154400	107784040	9350	9350	9350	9350	0
219	20250116	154300	107784040	9350	9350	9350	9350	0
220	20250116	154200	107784040	9350	9350	9350	9350	0
221	20250116	154100	107784040	9350	9350	9350	9350	0
222	20250116	154000	107784040	9350	9350	9350	9350	0
223	20250116	153900	107784040	9350	9350	9350	9350	0
224	20250116	153800	107784040	9350	9350	9350	9350	0
225	20250116	153700	107784040	9350	9350	9350	9350	0
226	20250116	153600	107784040	9350	9350	9350	9350	0
227	20250116	153500	107784040	9350	9350	9350	9350	0
228	20250116	153400	107784040	9350	9350	9350	9350	0
229	20250116	153300	107784040	9350	9350	9350	9350	0
230	20250116	153200	107784040	9350	9350	9350	9350	0
231	20250116	153100	107784040	9350	9350	9350	9350	0
232	20250116	153000	107784040	9350	9350	9350	9350	151
233	20250116	152900	106372190	9350	9350	9350	9350	0
234	20250116	152800	106372190	9350	9350	9350	9350	0
235	20250116	152700	106372190	9350	9350	9350	9350	0
236	20250116	152600	106372190	9350	9350	9350	9350	0
237	20250116	152500	106372190	9350	9350	9350	9350	0
238	20250116	152400	106372190	9350	9350	9350	9350	0
239	20250116	152300	106372190	9350	9350	9350	9350	0
240	20250116	152200	106372190	9350	9350	9350	9350	0
241	20250116	152100	106372190	9350	9350	9350	9350	0
242	20250116	152000	106372190	9350	9350	9350	9350	0
243	20250116	151900	106372190	9350	9350	9350	9350	0
244	20250116	151800	106372190	9350	9350	9350	9350	0
245	20250116	151700	106372190	9350	9350	9350	9350	0
246	20250116	151600	106372190	9350	9350	9350	9350	0
247	20250116	151500	106372190	9350	9350	9350	9350	0
248	20250116	151400	106372190	9350	9350	9350	9350	0
249	20250116	151300	106372190	9350	9350	9350	9350	0
250	20250116	151200	106372190	9350	9350	9350	9350	0
251	20250116	151100	106372190	9350	9350	9350	9350	61
252	20250116	151000	105801840	9370	9370	9370	9370	0
253	20250116	150900	105801840	9370	9370	9370	9370	0
254	20250116	150800	105801840	9370	9370	9370	9370	0
255	20250116	150700	105801840	9370	9370	9370	9370	8
256	20250116	150600	105726880	9340	9340	9340	9340	0
257	20250116	150500	105726880	9340	9340	9340	9340	0
258	20250116	150400	105726880	9340	9350	9350	9340	96
259	20250116	150300	104830000	9360	9360	9360	9360	0
260	20250116	150200	104830000	9360	9360	9360	9360	0
261	20250116	150100	104830000	9360	9360	9360	9360	0
262	20250116	150000	104830000	9360	9360	9360	9360	0
263	20250116	145900	104830000	9360	9360	9360	9360	0
264	20250116	145800	104830000	9360	9360	9360	9360	45
265	20250116	145700	104408800	9350	9350	9350	9350	0
266	20250116	145600	104408800	9350	9350	9350	9350	0
267	20250116	145500	104408800	9350	9350	9350	9350	0
268	20250116	145400	104408800	9350	9350	9350	9350	0
269	20250116	145300	104408800	9350	9350	9350	9350	0
270	20250116	145200	104408800	9350	9350	9350	9350	0
271	20250116	145100	104408800	9350	9350	9350	9350	0
272	20250116	145000	104408800	9350	9350	9350	9350	0
273	20250116	144900	104408800	9350	9350	9350	9350	50
274	20250116	144800	103941300	9350	9350	9350	9350	0
275	20250116	144700	103941300	9350	9350	9350	9350	0
276	20250116	144600	103941300	9350	9350	9350	9350	0
277	20250116	144500	103941300	9350	9350	9350	9350	0
278	20250116	144400	103941300	9350	9350	9350	9350	0
279	20250116	144300	103941300	9350	9350	9350	9350	38
280	20250116	144200	103586000	9350	9350	9350	9350	0
281	20250116	144100	103586000	9350	9350	9350	9350	0
282	20250116	144000	103586000	9350	9350	9350	9350	12
283	20250116	143900	103473800	9350	9350	9350	9350	100
284	20250116	143800	102538800	9360	9360	9360	9360	0
285	20250116	143700	102538800	9360	9360	9360	9360	0
286	20250116	143600	102538800	9360	9360	9360	9360	0
287	20250116	143500	102538800	9360	9360	9360	9360	57
288	20250116	143400	102005280	9360	9360	9360	9360	0
289	20250116	143300	102005280	9360	9360	9360	9360	0
290	20250116	143200	102005280	9360	9360	9360	9360	0
291	20250116	143100	102005280	9360	9360	9360	9360	30
292	20250116	143000	101724480	9360	9360	9360	9360	113
293	20250116	142900	100666800	9370	9370	9370	9370	200
294	20250116	142800	98792800	9370	9370	9370	9370	0
295	20250116	142700	98792800	9370	9370	9370	9370	0
296	20250116	142600	98792800	9370	9370	9370	9370	0
297	20250116	142500	98792800	9370	9370	9370	9370	0
298	20250116	142400	98792800	9370	9370	9370	9370	0
299	20250116	142300	98792800	9370	9370	9370	9370	0
300	20250116	142200	98792800	9370	9370	9370	9370	0
301	20250116	142100	98792800	9370	9370	9370	9370	203
302	20250116	142000	96890690	9380	9380	9380	9380	0
303	20250116	141900	96890690	9380	9380	9380	9380	0
304	20250116	141800	96890690	9380	9380	9380	9380	0
305	20250116	141700	96890690	9380	9380	9380	9380	0
306	20250116	141600	96890690	9380	9380	9380	9380	0
307	20250116	141500	96890690	9380	9380	9380	9380	0
308	20250116	141400	96890690	9380	9380	9380	9380	0
309	20250116	141300	96890690	9380	9380	9380	9380	10
310	20250116	141200	96796890	9380	9380	9380	9380	0
311	20250116	141100	96796890	9380	9380	9380	9380	0
312	20250116	141000	96796890	9380	9380	9380	9380	0
313	20250116	140900	96796890	9380	9380	9380	9380	0
314	20250116	140800	96796890	9380	9380	9380	9380	0
315	20250116	140700	96796890	9380	9380	9380	9380	0
316	20250116	140600	96796890	9380	9380	9380	9380	0
317	20250116	140500	96796890	9380	9380	9380	9380	0
318	20250116	140400	96796890	9380	9380	9380	9380	0
319	20250116	140300	96796890	9380	9380	9380	9380	0
320	20250116	140200	96796890	9380	9380	9380	9380	57
321	20250116	140100	96262230	9370	9370	9370	9370	0
322	20250116	140000	96262230	9370	9370	9370	9370	0
323	20250116	135900	96262230	9370	9370	9370	9370	0
324	20250116	135800	96262230	9370	9370	9370	9370	1
325	20250116	135700	96252860	9370	9370	9370	9370	0
326	20250116	135600	96252860	9370	9370	9370	9370	0
327	20250116	135500	96252860	9370	9370	9370	9370	0
328	20250116	135400	96252860	9370	9370	9370	9370	0
329	20250116	135300	96252860	9370	9370	9370	9370	0
330	20250116	135200	96252860	9370	9370	9370	9370	0
331	20250116	135100	96252860	9370	9370	9370	9370	0
332	20250116	135000	96252860	9370	9370	9370	9370	0
333	20250116	134900	96252860	9370	9370	9370	9370	0
334	20250116	134800	96252860	9370	9370	9370	9370	0
335	20250116	134700	96252860	9370	9370	9370	9370	0
336	20250116	134600	96252860	9370	9370	9370	9370	0
337	20250116	134500	96252860	9370	9370	9370	9370	0
338	20250116	134400	96252860	9370	9370	9370	9370	0
339	20250116	134300	96252860	9370	9370	9370	9370	200
340	20250116	134200	94378860	9370	9370	9370	9370	0
341	20250116	134100	94378860	9370	9370	9370	9370	99
342	20250116	134000	93451230	9370	9370	9370	9370	1
343	20250116	133900	93441860	9370	9370	9370	9370	0
344	20250116	133800	93441860	9370	9370	9370	9370	5
345	20250116	133700	93395010	9370	9370	9370	9370	0
346	20250116	133600	93395010	9370	9370	9370	9370	0
347	20250116	133500	93395010	9370	9370	9370	9370	0
348	20250116	133400	93395010	9370	9370	9370	9370	0
349	20250116	133300	93395010	9370	9370	9370	9370	0
350	20250116	133200	93395010	9370	9370	9370	9370	0
351	20250116	133100	93395010	9370	9370	9370	9370	1
352	20250116	133000	93385640	9360	9360	9360	9360	48
353	20250116	132900	92936360	9360	9360	9360	9360	20
354	20250116	132800	92749160	9360	9360	9360	9360	50
355	20250116	132700	92281160	9360	9360	9360	9360	139
356	20250116	132600	90980120	9360	9360	9360	9360	49
357	20250116	132500	90521480	9360	9360	9360	9360	0
358	20250116	132400	90521480	9360	9360	9360	9360	0
359	20250116	132300	90521480	9360	9360	9360	9360	0
360	20250116	132200	90521480	9360	9360	9360	9360	0
361	20250116	132100	90521480	9360	9360	9360	9360	0
362	20250116	132000	90521480	9360	9360	9360	9360	0
363	20250116	131900	90521480	9360	9360	9360	9360	0
364	20250116	131800	90521480	9360	9360	9360	9360	0
365	20250116	131700	90521480	9360	9360	9360	9360	0
366	20250116	131600	90521480	9360	9360	9360	9360	0
367	20250116	131500	90521480	9360	9360	9360	9360	0
368	20250116	131400	90521480	9360	9360	9360	9360	0
369	20250116	131300	90521480	9360	9360	9360	9360	0
370	20250116	131200	90521480	9360	9360	9360	9360	5
371	20250116	131100	90474680	9360	9360	9360	9360	0
372	20250116	131000	90474680	9360	9360	9360	9360	0
373	20250116	130900	90474680	9360	9360	9360	9360	0
374	20250116	130800	90474680	9360	9360	9360	9360	0
375	20250116	130700	90474680	9360	9360	9360	9360	1
376	20250116	130600	90465320	9360	9360	9360	9360	0
377	20250116	130500	90465320	9360	9350	9360	9350	4
378	20250116	130400	90427900	9300	9300	9300	9300	0
379	20250116	130300	90427900	9300	9300	9300	9300	0
380	20250116	130200	90427900	9300	9300	9300	9300	0
381	20250116	130100	90427900	9300	9360	9360	9300	5000
382	20250116	130000	43868010	9350	9350	9350	9350	0
383	20250116	125900	43868010	9350	9350	9350	9350	0
384	20250116	125800	43868010	9350	9350	9350	9350	0
385	20250116	125700	43868010	9350	9350	9350	9350	0
386	20250116	125600	43868010	9350	9350	9350	9350	0
387	20250116	125500	43868010	9350	9350	9350	9350	0
388	20250116	125400	43868010	9350	9350	9350	9350	0
389	20250116	125300	43868010	9350	9350	9350	9350	0
390	20250116	125200	43868010	9350	9350	9350	9350	0
391	20250116	125100	43868010	9350	9350	9350	9350	0
392	20250116	125000	43868010	9350	9350	9350	9350	0
393	20250116	124900	43868010	9350	9350	9350	9350	0
394	20250116	124800	43868010	9350	9350	9350	9350	0
395	20250116	124700	43868010	9350	9350	9350	9350	0
396	20250116	124600	43868010	9350	9350	9350	9350	0
397	20250116	124500	43868010	9350	9350	9350	9350	0
398	20250116	124400	43868010	9350	9350	9350	9350	0
399	20250116	124300	43868010	9350	9350	9350	9350	0
400	20250116	124200	43868010	9350	9350	9350	9350	0
401	20250116	124100	43868010	9350	9350	9350	9350	0
402	20250116	124000	43868010	9350	9350	9350	9350	0
403	20250116	123900	43868010	9350	9350	9350	9350	0
404	20250116	123800	43868010	9350	9350	9350	9350	0
405	20250116	123700	43868010	9350	9350	9350	9350	0
406	20250116	123600	43868010	9350	9350	9350	9350	115
407	20250116	123500	42792760	9380	9380	9380	9380	0
408	20250116	123400	42792760	9380	9380	9380	9380	242
409	20250116	123300	40522800	9380	9380	9380	9380	0
410	20250116	123200	40522800	9380	9380	9380	9380	2
411	20250116	123100	40504040	9380	9380	9380	9380	0
412	20250116	123000	40504040	9380	9380	9380	9380	56
413	20250116	122900	39978760	9380	9380	9380	9380	100
414	20250116	122800	39040760	9380	9380	9380	9380	0
415	20250116	122700	39040760	9380	9380	9380	9380	0
416	20250116	122600	39040760	9380	9380	9380	9380	39
417	20250116	122500	38674940	9380	9380	9380	9380	0
418	20250116	122400	38674940	9380	9380	9380	9380	0
419	20250116	122300	38674940	9380	9380	9380	9380	0
420	20250116	122200	38674940	9380	9380	9380	9380	214
421	20250116	122100	36667620	9360	9360	9360	9360	0
422	20250116	122000	36667620	9360	9360	9360	9360	0
423	20250116	121900	36667620	9360	9360	9360	9360	0
424	20250116	121800	36667620	9360	9360	9360	9360	56
425	20250116	121700	36143460	9360	9360	9360	9360	0
426	20250116	121600	36143460	9360	9360	9360	9360	0
427	20250116	121500	36143460	9360	9360	9360	9360	0
428	20250116	121400	36143460	9360	9360	9360	9360	0
429	20250116	121300	36143460	9360	9360	9360	9360	0
430	20250116	121200	36143460	9360	9360	9360	9360	0
431	20250116	121100	36143460	9360	9360	9360	9360	0
432	20250116	121000	36143460	9360	9360	9360	9360	0
433	20250116	120900	36143460	9360	9360	9360	9360	0
434	20250116	120800	36143460	9360	9360	9360	9360	0
435	20250116	120700	36143460	9360	9360	9360	9360	0
436	20250116	120600	36143460	9360	9360	9360	9360	1
437	20250116	120500	36134100	9360	9360	9360	9360	0
438	20250116	120400	36134100	9360	9360	9360	9360	0
439	20250116	120300	36134100	9360	9360	9360	9360	0
440	20250116	120200	36134100	9360	9360	9360	9360	0
441	20250116	120100	36134100	9360	9360	9360	9360	0
442	20250116	120000	36134100	9360	9360	9360	9360	0
443	20250116	115900	36134100	9360	9360	9360	9360	0
444	20250116	115800	36134100	9360	9360	9360	9360	0
445	20250116	115700	36134100	9360	9360	9360	9360	0
446	20250116	115600	36134100	9360	9360	9360	9360	0
447	20250116	115500	36134100	9360	9360	9360	9360	0
448	20250116	115400	36134100	9360	9360	9360	9360	0
449	20250116	115300	36134100	9360	9360	9360	9360	0
450	20250116	115200	36134100	9360	9360	9360	9360	0
451	20250116	115100	36134100	9360	9360	9360	9360	0
452	20250116	115000	36134100	9360	9360	9360	9360	0
453	20250116	114900	36134100	9360	9360	9360	9360	79
454	20250116	114800	35394660	9360	9360	9360	9360	53
455	20250116	114700	34898580	9360	9360	9360	9360	0
456	20250116	114600	34898580	9360	9360	9360	9360	0
457	20250116	114500	34898580	9360	9360	9360	9360	0
458	20250116	114400	34898580	9360	9380	9380	9360	15
459	20250116	114300	34758000	9390	9390	9390	9390	0
460	20250116	114200	34758000	9390	9390	9390	9390	0
461	20250116	114100	34758000	9390	9390	9390	9390	0
462	20250116	114000	34758000	9390	9390	9390	9390	0
463	20250116	113900	34758000	9390	9390	9390	9390	2
464	20250116	113800	34739220	9400	9400	9400	9400	0
465	20250116	113700	34739220	9400	9400	9400	9400	0
466	20250116	113600	34739220	9400	9400	9400	9400	0
467	20250116	113500	34739220	9400	9400	9400	9400	0
468	20250116	113400	34739220	9400	9400	9400	9400	0
469	20250116	113300	34739220	9400	9400	9400	9400	0
470	20250116	113200	34739220	9400	9400	9400	9400	2
471	20250116	113100	34720420	9400	9400	9400	9400	2
472	20250116	113000	34701620	9400	9400	9400	9400	9
473	20250116	112900	34617020	9400	9400	9400	9400	0
474	20250116	112800	34617020	9400	9400	9400	9400	1
475	20250116	112700	34607620	9390	9390	9390	9390	0
476	20250116	112600	34607620	9390	9390	9390	9390	0
477	20250116	112500	34607620	9390	9390	9390	9390	0
478	20250116	112400	34607620	9390	9390	9390	9390	0
479	20250116	112300	34607620	9390	9390	9390	9390	0
480	20250116	112200	34607620	9390	9390	9390	9390	0
481	20250116	112100	34607620	9390	9390	9390	9390	0
482	20250116	112000	34607620	9390	9390	9390	9390	0
483	20250116	111900	34607620	9390	9390	9390	9390	0
484	20250116	111800	34607620	9390	9390	9390	9390	0
485	20250116	111700	34607620	9390	9390	9390	9390	0
486	20250116	111600	34607620	9390	9390	9390	9390	0
487	20250116	111500	34607620	9390	9390	9390	9390	0
488	20250116	111400	34607620	9390	9390	9390	9390	0
489	20250116	111300	34607620	9390	9390	9390	9390	0
490	20250116	111200	34607620	9390	9390	9390	9390	0
491	20250116	111100	34607620	9390	9390	9390	9390	0
492	20250116	111000	34607620	9390	9390	9390	9390	0
493	20250116	110900	34607620	9390	9390	9390	9390	0
494	20250116	110800	34607620	9390	9390	9390	9390	0
495	20250116	110700	34607620	9390	9390	9390	9390	0
496	20250116	110600	34607620	9390	9390	9390	9390	0
497	20250116	110500	34607620	9390	9390	9390	9390	0
498	20250116	110400	34607620	9390	9390	9390	9390	0
499	20250116	110300	34607620	9390	9390	9390	9390	0
500	20250116	110200	34607620	9390	9390	9390	9390	0
501	20250116	110100	34607620	9390	9390	9390	9390	0
502	20250116	110000	34607620	9390	9390	9390	9390	0
503	20250116	105900	34607620	9390	9390	9390	9390	0
504	20250116	105800	34607620	9390	9390	9390	9390	0
505	20250116	105700	34607620	9390	9390	9390	9390	23
506	20250116	105600	34391650	9420	9420	9420	9420	0
507	20250116	105500	34391650	9420	9420	9420	9420	0
508	20250116	105400	34391650	9420	9420	9420	9420	0
509	20250116	105300	34391650	9420	9420	9420	9420	0
510	20250116	105200	34391650	9420	9420	9420	9420	0
511	20250116	105100	34391650	9420	9420	9420	9420	0
512	20250116	105000	34391650	9420	9420	9420	9420	0
513	20250116	104900	34391650	9420	9420	9420	9420	0
514	20250116	104800	34391650	9420	9420	9420	9420	0
515	20250116	104700	34391650	9420	9420	9420	9420	0
516	20250116	104600	34391650	9420	9420	9420	9420	0
517	20250116	104500	34391650	9420	9420	9420	9420	0
518	20250116	104400	34391650	9420	9420	9420	9420	0
519	20250116	104300	34391650	9420	9420	9420	9420	0
520	20250116	104200	34391650	9420	9420	9420	9420	0
521	20250116	104100	34391650	9420	9420	9420	9420	0
522	20250116	104000	34391650	9420	9420	9420	9420	0
523	20250116	103900	34391650	9420	9420	9420	9420	0
524	20250116	103800	34391650	9420	9420	9420	9420	0
525	20250116	103700	34391650	9420	9420	9420	9420	0
526	20250116	103600	34391650	9420	9420	9420	9420	0
527	20250116	103500	34391650	9420	9420	9420	9420	0
528	20250116	103400	34391650	9420	9420	9420	9420	0
529	20250116	103300	34391650	9420	9420	9420	9420	0
530	20250116	103200	34391650	9420	9420	9420	9420	0
531	20250116	103100	34391650	9420	9420	9420	9420	0
532	20250116	103000	34391650	9420	9420	9420	9420	3
533	20250116	102900	34363390	9420	9420	9420	9420	8
534	20250116	102800	34288030	9340	9380	9380	9340	187
535	20250116	102700	32539520	9380	9380	9380	9380	0
536	20250116	102600	32539520	9380	9440	9440	9380	21
537	20250116	102500	32342280	9410	9410	9410	9410	54
538	20250116	102400	31834140	9440	9440	9440	9440	12
539	20250116	102300	31720860	9460	9460	9460	9460	127
540	20250116	102200	30519440	9450	9450	9450	9450	221
541	20250116	102100	28430990	9450	9430	9450	9430	237
542	20250116	102000	26196060	9430	9430	9430	9430	1
543	20250116	101900	26186630	9420	9420	9420	9420	54
544	20250116	101800	25677950	9420	9410	9420	9410	50
545	20250116	101700	25207380	9410	9410	9410	9410	5
546	20250116	101600	25160330	9410	9410	9410	9410	0
547	20250116	101500	25160330	9410	9410	9410	9410	0
548	20250116	101400	25160330	9410	9410	9410	9410	1
549	20250116	101300	25150920	9410	9410	9410	9410	0
550	20250116	101200	25150920	9410	9410	9410	9410	2
551	20250116	101100	25132100	9410	9410	9410	9410	1
552	20250116	101000	25122690	9410	9410	9410	9410	0
553	20250116	100900	25122690	9410	9410	9410	9410	2
554	20250116	100800	25103870	9410	9410	9410	9410	0
555	20250116	100700	25103870	9410	9410	9410	9410	0
556	20250116	100600	25103870	9410	9410	9410	9410	0
557	20250116	100500	25103870	9410	9400	9410	9400	463
558	20250116	100400	20747330	9410	9410	9410	9410	0
559	20250116	100300	20747330	9410	9410	9410	9410	7
560	20250116	100200	20681460	9400	9400	9400	9400	0
561	20250116	100100	20681460	9400	9400	9400	9400	0
562	20250116	100000	20681460	9400	9400	9400	9400	0
563	20250116	095900	20681460	9400	9400	9400	9400	35
564	20250116	095800	20352460	9400	9400	9400	9400	0
565	20250116	095700	20352460	9400	9380	9400	9380	29
566	20250116	095600	20079880	9380	9380	9380	9380	0
567	20250116	095500	20079880	9380	9380	9380	9380	0
568	20250116	095400	20079880	9380	9380	9380	9380	70
569	20250116	095300	19423280	9380	9380	9380	9380	0
570	20250116	095200	19423280	9380	9380	9380	9380	1
571	20250116	095100	19413900	9320	9320	9320	9320	0
572	20250116	095000	19413900	9320	9330	9330	9320	50
573	20250116	094900	18947690	9310	9310	9310	9310	0
574	20250116	094800	18947690	9310	9310	9310	9310	0
575	20250116	094700	18947690	9310	9310	9310	9310	0
576	20250116	094600	18947690	9310	9310	9310	9310	0
577	20250116	094500	18947690	9310	9320	9320	9310	364
578	20250116	094400	15556230	9370	9320	9370	9320	16
579	20250116	094300	15407060	9320	9320	9320	9320	0
580	20250116	094200	15407060	9320	9340	9340	9320	94
581	20250116	094100	14530750	9340	9340	9340	9340	11
582	20250116	094000	14428010	9340	9340	9340	9340	0
583	20250116	093900	14428010	9340	9340	9340	9340	103
584	20250116	093800	13465990	9370	9370	9370	9370	0
585	20250116	093700	13465990	9370	9370	9370	9370	0
586	20250116	093600	13465990	9370	9370	9370	9370	0
587	20250116	093500	13465990	9370	9370	9370	9370	0
588	20250116	093400	13465990	9370	9370	9370	9370	0
589	20250116	093300	13465990	9370	9370	9370	9370	0
590	20250116	093200	13465990	9370	9370	9370	9370	0
591	20250116	093100	13465990	9370	9370	9370	9370	0
592	20250116	093000	13465990	9370	9370	9370	9370	0
593	20250116	092900	13465990	9370	9370	9370	9370	369
594	20250116	092800	10008460	9370	9370	9370	9370	0
595	20250116	092700	10008460	9370	9370	9370	9370	0
596	20250116	092600	10008460	9370	9370	9370	9370	0
597	20250116	092500	10008460	9370	9370	9370	9370	6
598	20250116	092400	9952240	9370	9370	9370	9370	40
599	20250116	092300	9577440	9370	9370	9370	9370	0
600	20250116	092200	9577440	9370	9370	9370	9370	0
601	20250116	092100	9577440	9370	9370	9370	9370	0
602	20250116	092000	9577440	9370	9370	9370	9370	0
603	20250116	091900	9577440	9370	9370	9370	9370	0
604	20250116	091800	9577440	9370	9370	9370	9370	0
605	20250116	091700	9577440	9370	9370	9370	9370	0
606	20250116	091600	9577440	9370	9370	9370	9370	0
607	20250116	091500	9577440	9370	9370	9370	9370	0
608	20250116	091400	9577440	9370	9370	9370	9370	0
609	20250116	091300	9577440	9370	9370	9370	9370	0
610	20250116	091200	9577440	9370	9370	9370	9370	1
611	20250116	091100	9568070	9370	9370	9370	9370	0
612	20250116	091000	9568070	9370	9370	9370	9370	0
613	20250116	090900	9568070	9370	9370	9370	9370	0
614	20250116	090800	9568070	9370	9370	9370	9370	1
615	20250116	090700	9558700	9310	9310	9310	9310	0
616	20250116	090600	9558700	9310	9310	9310	9310	0
617	20250116	090500	9558700	9310	9310	9310	9310	0
618	20250116	090400	9558700	9310	9320	9320	9310	450
619	20250116	090300	5367920	9310	9320	9320	9310	178
620	20250116	090200	3708970	9310	9310	9310	9310	0
621	20250116	090100	3708970	9310	9330	9330	9310	214
622	20250116	090000	1714710	9370	9370	9370	9370	183