KissMeData/036560/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192000	347872790	12410	12410	12410	12410	551
3	20250113	191900	347872790	12410	12410	12410	12410	0
4	20250113	191800	347872790	12410	12410	12410	12410	0
5	20250113	191700	347872790	12410	12410	12410	12410	0
6	20250113	191600	347872790	12410	12410	12410	12410	0
7	20250113	191500	347872790	12410	12410	12410	12410	0
8	20250113	191400	347872790	12410	12410	12410	12410	0
9	20250113	191300	347872790	12410	12410	12410	12410	0
10	20250113	191200	347872790	12410	12410	12410	12410	0
11	20250113	191100	347872790	12410	12410	12410	12410	0
12	20250113	191000	347872790	12410	12410	12410	12410	0
13	20250113	190900	347872790	12410	12410	12410	12410	0
14	20250113	190800	347872790	12410	12410	12410	12410	0
15	20250113	190700	347872790	12410	12410	12410	12410	0
16	20250113	190600	347872790	12410	12410	12410	12410	0
17	20250113	190500	347872790	12410	12410	12410	12410	0
18	20250113	190400	347872790	12410	12410	12410	12410	0
19	20250113	190300	347872790	12410	12410	12410	12410	0
20	20250113	190200	347872790	12410	12410	12410	12410	0
21	20250113	190100	347872790	12410	12410	12410	12410	0
22	20250113	190000	347872790	12410	12410	12410	12410	0
23	20250113	185900	347872790	12410	12410	12410	12410	0
24	20250113	185800	347872790	12410	12410	12410	12410	0
25	20250113	185700	347872790	12410	12410	12410	12410	0
26	20250113	185600	347872790	12410	12410	12410	12410	0
27	20250113	185500	347872790	12410	12410	12410	12410	0
28	20250113	185400	347872790	12410	12410	12410	12410	0
29	20250113	185300	347872790	12410	12410	12410	12410	0
30	20250113	185200	347872790	12410	12410	12410	12410	0
31	20250113	185100	347872790	12410	12410	12410	12410	0
32	20250113	185000	347872790	12410	12410	12410	12410	551
33	20250113	184900	347872790	12410	12410	12410	12410	0
34	20250113	184800	347872790	12410	12410	12410	12410	0
35	20250113	184700	347872790	12410	12410	12410	12410	0
36	20250113	184600	347872790	12410	12410	12410	12410	0
37	20250113	184500	347872790	12410	12410	12410	12410	0
38	20250113	184400	347872790	12410	12410	12410	12410	0
39	20250113	184300	347872790	12410	12410	12410	12410	0
40	20250113	184200	347872790	12410	12410	12410	12410	0
41	20250113	184100	347872790	12410	12410	12410	12410	0
42	20250113	184000	347872790	12410	12410	12410	12410	0
43	20250113	183900	347872790	12410	12410	12410	12410	0
44	20250113	183800	347872790	12410	12410	12410	12410	0
45	20250113	183700	347872790	12410	12410	12410	12410	0
46	20250113	183600	347872790	12410	12410	12410	12410	0
47	20250113	183500	347872790	12410	12410	12410	12410	0
48	20250113	183400	347872790	12410	12410	12410	12410	0
49	20250113	183300	347872790	12410	12410	12410	12410	0
50	20250113	183200	347872790	12410	12410	12410	12410	0
51	20250113	183100	347872790	12410	12410	12410	12410	0
52	20250113	183000	347872790	12410	12410	12410	12410	0
53	20250113	182900	347872790	12410	12410	12410	12410	0
54	20250113	182800	347872790	12410	12410	12410	12410	0
55	20250113	182700	347872790	12410	12410	12410	12410	0
56	20250113	182600	347872790	12410	12410	12410	12410	0
57	20250113	182500	347872790	12410	12410	12410	12410	0
58	20250113	182400	347872790	12410	12410	12410	12410	0
59	20250113	182300	347872790	12410	12410	12410	12410	0
60	20250113	182200	347872790	12410	12410	12410	12410	0
61	20250113	182100	347872790	12410	12410	12410	12410	0
62	20250113	182000	347872790	12410	12410	12410	12410	551
63	20250113	181900	347872790	12410	12410	12410	12410	0
64	20250113	181800	347872790	12410	12410	12410	12410	0
65	20250113	181700	347872790	12410	12410	12410	12410	0
66	20250113	181600	347872790	12410	12410	12410	12410	0
67	20250113	181500	347872790	12410	12410	12410	12410	0
68	20250113	181400	347872790	12410	12410	12410	12410	0
69	20250113	181300	347872790	12410	12410	12410	12410	0
70	20250113	181200	347872790	12410	12410	12410	12410	0
71	20250113	181100	347872790	12410	12410	12410	12410	0
72	20250113	181000	347872790	12410	12410	12410	12410	0
73	20250113	180900	347872790	12410	12410	12410	12410	0
74	20250113	180800	347872790	12410	12410	12410	12410	0
75	20250113	180700	347872790	12410	12410	12410	12410	0
76	20250113	180600	347872790	12410	12410	12410	12410	0
77	20250113	180500	347872790	12410	12410	12410	12410	0
78	20250113	180400	347872790	12410	12410	12410	12410	0
79	20250113	180300	347872790	12410	12410	12410	12410	0
80	20250113	180200	347872790	12410	12410	12410	12410	0
81	20250113	180100	347872790	12410	12410	12410	12410	0
82	20250113	180000	347872790	12410	12410	12410	12410	0
83	20250113	175900	347872790	12410	12410	12410	12410	0
84	20250113	175800	347872790	12410	12410	12410	12410	0
85	20250113	175700	347872790	12410	12410	12410	12410	0
86	20250113	175600	347872790	12410	12410	12410	12410	0
87	20250113	175500	347872790	12410	12410	12410	12410	0
88	20250113	175400	347872790	12410	12410	12410	12410	0
89	20250113	175300	347872790	12410	12410	12410	12410	0
90	20250113	175200	347872790	12410	12410	12410	12410	0
91	20250113	175100	347872790	12410	12410	12410	12410	0
92	20250113	175000	347872790	12410	12410	12410	12410	551
93	20250113	174900	347872790	12410	12410	12410	12410	0
94	20250113	174800	347872790	12410	12410	12410	12410	0
95	20250113	174700	347872790	12410	12410	12410	12410	0
96	20250113	174600	347872790	12410	12410	12410	12410	0
97	20250113	174500	347872790	12410	12410	12410	12410	0
98	20250113	174400	347872790	12410	12410	12410	12410	0
99	20250113	174300	347872790	12410	12410	12410	12410	0
100	20250113	174200	347872790	12410	12410	12410	12410	0
101	20250113	174100	347872790	12410	12410	12410	12410	0
102	20250113	174000	347872790	12410	12410	12410	12410	0
103	20250113	173900	347872790	12410	12410	12410	12410	0
104	20250113	173800	347872790	12410	12410	12410	12410	0
105	20250113	173700	347872790	12410	12410	12410	12410	0
106	20250113	173600	347872790	12410	12410	12410	12410	0
107	20250113	173500	347872790	12410	12410	12410	12410	0
108	20250113	173400	347872790	12410	12410	12410	12410	0
109	20250113	173300	347872790	12410	12410	12410	12410	0
110	20250113	173200	347872790	12410	12410	12410	12410	0
111	20250113	173100	347872790	12410	12410	12410	12410	0
112	20250113	173000	347872790	12410	12410	12410	12410	0
113	20250113	172900	347872790	12410	12410	12410	12410	0
114	20250113	172800	347872790	12410	12410	12410	12410	0
115	20250113	172700	347872790	12410	12410	12410	12410	0
116	20250113	172600	347872790	12410	12410	12410	12410	0
117	20250113	172500	347872790	12410	12410	12410	12410	0
118	20250113	172400	347872790	12410	12410	12410	12410	0
119	20250113	172300	347872790	12410	12410	12410	12410	0
120	20250113	172200	347872790	12410	12410	12410	12410	0
121	20250113	172100	347872790	12410	12410	12410	12410	0
122	20250113	172000	347872790	12410	12410	12410	12410	551
123	20250113	171900	347872790	12410	12410	12410	12410	0
124	20250113	171800	347872790	12410	12410	12410	12410	0
125	20250113	171700	347872790	12410	12410	12410	12410	0
126	20250113	171600	347872790	12410	12410	12410	12410	0
127	20250113	171500	347872790	12410	12410	12410	12410	0
128	20250113	171400	347872790	12410	12410	12410	12410	0
129	20250113	171300	347872790	12410	12410	12410	12410	0
130	20250113	171200	347872790	12410	12410	12410	12410	0
131	20250113	171100	347872790	12410	12410	12410	12410	0
132	20250113	171000	347872790	12410	12410	12410	12410	0
133	20250113	170900	347872790	12410	12410	12410	12410	0
134	20250113	170800	347872790	12410	12410	12410	12410	0
135	20250113	170700	347872790	12410	12410	12410	12410	0
136	20250113	170600	347872790	12410	12410	12410	12410	0
137	20250113	170500	347872790	12410	12410	12410	12410	0
138	20250113	170400	347872790	12410	12410	12410	12410	0
139	20250113	170300	347872790	12410	12410	12410	12410	0
140	20250113	170200	347872790	12410	12410	12410	12410	0
141	20250113	170100	347872790	12410	12410	12410	12410	0
142	20250113	170000	347872790	12410	12410	12410	12410	0
143	20250113	165900	347872790	12410	12410	12410	12410	0
144	20250113	165800	347872790	12410	12410	12410	12410	0
145	20250113	165700	347872790	12410	12410	12410	12410	0
146	20250113	165600	347872790	12410	12410	12410	12410	0
147	20250113	165500	347872790	12410	12410	12410	12410	0
148	20250113	165400	347872790	12410	12410	12410	12410	0
149	20250113	165300	347872790	12410	12410	12410	12410	0
150	20250113	165200	347872790	12410	12410	12410	12410	0
151	20250113	165100	347872790	12410	12410	12410	12410	0
152	20250113	165000	347872790	12410	12410	12410	12410	551
153	20250113	164900	347872790	12410	12410	12410	12410	0
154	20250113	164800	347872790	12410	12410	12410	12410	0
155	20250113	164700	347872790	12410	12410	12410	12410	0
156	20250113	164600	347872790	12410	12410	12410	12410	0
157	20250113	164500	347872790	12410	12410	12410	12410	0
158	20250113	164400	347872790	12410	12410	12410	12410	0
159	20250113	164300	347872790	12410	12410	12410	12410	0
160	20250113	164200	347872790	12410	12410	12410	12410	0
161	20250113	164100	347872790	12410	12410	12410	12410	0
162	20250113	164000	347872790	12410	12410	12410	12410	0
163	20250113	163900	347872790	12410	12410	12410	12410	0
164	20250113	163800	347872790	12410	12410	12410	12410	0
165	20250113	163700	347872790	12410	12410	12410	12410	0
166	20250113	163600	347872790	12410	12410	12410	12410	0
167	20250113	163500	347872790	12410	12410	12410	12410	0
168	20250113	163400	347872790	12410	12410	12410	12410	0
169	20250113	163300	347872790	12410	12410	12410	12410	0
170	20250113	163200	347872790	12410	12410	12410	12410	0
171	20250113	163100	347872790	12410	12410	12410	12410	0
172	20250113	163000	347872790	12410	12410	12410	12410	0
173	20250113	162900	347872790	12410	12410	12410	12410	0
174	20250113	162800	347872790	12410	12410	12410	12410	0
175	20250113	162700	347872790	12410	12410	12410	12410	0
176	20250113	162600	347872790	12410	12410	12410	12410	0
177	20250113	162500	347872790	12410	12410	12410	12410	0
178	20250113	162400	347872790	12410	12410	12410	12410	0
179	20250113	162300	347872790	12410	12410	12410	12410	0
180	20250113	162200	347872790	12410	12410	12410	12410	0
181	20250113	162100	347872790	12410	12410	12410	12410	0
182	20250113	162000	347872790	12410	12410	12410	12410	551
183	20250113	161900	347872790	12410	12410	12410	12410	0
184	20250113	161800	347872790	12410	12410	12410	12410	0
185	20250113	161700	347872790	12410	12410	12410	12410	0
186	20250113	161600	347872790	12410	12410	12410	12410	0
187	20250113	161500	347872790	12410	12410	12410	12410	0
188	20250113	161400	347872790	12410	12410	12410	12410	0
189	20250113	161300	347872790	12410	12410	12410	12410	0
190	20250113	161200	347872790	12410	12410	12410	12410	0
191	20250113	161100	347872790	12410	12410	12410	12410	0
192	20250113	161000	347872790	12410	12410	12410	12410	0
193	20250113	160900	347872790	12410	12410	12410	12410	0
194	20250113	160800	347872790	12410	12410	12410	12410	0
195	20250113	160700	347872790	12410	12410	12410	12410	0
196	20250113	160600	347872790	12410	12410	12410	12410	0
197	20250113	160500	347872790	12410	12410	12410	12410	0
198	20250113	160400	347872790	12410	12410	12410	12410	0
199	20250113	160300	347872790	12410	12410	12410	12410	0
200	20250113	160200	347872790	12410	12410	12410	12410	0
201	20250113	160100	347872790	12410	12410	12410	12410	0
202	20250113	160000	347872790	12410	12410	12410	12410	0
203	20250113	155900	347872790	12410	12410	12410	12410	0
204	20250113	155800	347872790	12410	12410	12410	12410	0
205	20250113	155700	347872790	12410	12410	12410	12410	0
206	20250113	155600	347872790	12410	12410	12410	12410	0
207	20250113	155500	347872790	12410	12410	12410	12410	0
208	20250113	155400	347872790	12410	12410	12410	12410	0
209	20250113	155300	347872790	12410	12410	12410	12410	0
210	20250113	155200	347872790	12410	12410	12410	12410	0
211	20250113	155100	347872790	12410	12410	12410	12410	0
212	20250113	155000	347872790	12410	12410	12410	12410	551
213	20250113	154900	347872790	12410	12410	12410	12410	0
214	20250113	154800	347872790	12410	12410	12410	12410	0
215	20250113	154700	347872790	12410	12410	12410	12410	0
216	20250113	154600	347872790	12410	12410	12410	12410	0
217	20250113	154500	347872790	12410	12410	12410	12410	0
218	20250113	154400	347872790	12410	12410	12410	12410	0
219	20250113	154300	347872790	12410	12410	12410	12410	0
220	20250113	154200	347872790	12410	12410	12410	12410	0
221	20250113	154100	347872790	12410	12410	12410	12410	0
222	20250113	154000	347872790	12410	12410	12410	12410	0
223	20250113	153900	347872790	12410	12410	12410	12410	0
224	20250113	153800	347872790	12410	12410	12410	12410	0
225	20250113	153700	347872790	12410	12410	12410	12410	0
226	20250113	153600	347872790	12410	12410	12410	12410	0
227	20250113	153500	347872790	12410	12410	12410	12410	0
228	20250113	153400	347872790	12410	12410	12410	12410	0
229	20250113	153300	347872790	12410	12410	12410	12410	0
230	20250113	153200	347872790	12410	12410	12410	12410	0
231	20250113	153100	347872790	12410	12410	12410	12410	0
232	20250113	153000	347872790	12410	12410	12410	12410	551
233	20250113	152900	341034880	12400	12400	12400	12400	0
234	20250113	152800	341034880	12400	12400	12400	12400	0
235	20250113	152700	341034880	12400	12400	12400	12400	0
236	20250113	152600	341034880	12400	12400	12400	12400	0
237	20250113	152500	341034880	12400	12400	12400	12400	0
238	20250113	152400	341034880	12400	12400	12400	12400	0
239	20250113	152300	341034880	12400	12400	12400	12400	0
240	20250113	152200	341034880	12400	12400	12400	12400	0
241	20250113	152100	341034880	12400	12400	12400	12400	0
242	20250113	152000	341034880	12400	12400	12400	12400	0
243	20250113	151900	341034880	12400	12400	12410	12400	219
244	20250113	151800	338317660	12400	12400	12400	12400	86
245	20250113	151700	337251260	12400	12410	12410	12400	83
246	20250113	151600	336221410	12410	12420	12420	12410	71
247	20250113	151500	335339880	12420	12420	12420	12420	67
248	20250113	151400	334507740	12420	12420	12420	12420	46
249	20250113	151300	333936420	12400	12400	12400	12400	0
250	20250113	151200	333936420	12400	12400	12400	12400	59
251	20250113	151100	333204820	12420	12420	12420	12420	11
252	20250113	151000	333068200	12390	12390	12390	12390	26
253	20250113	150900	332746060	12390	12390	12410	12390	118
254	20250113	150800	331283280	12400	12410	12410	12400	48
255	20250113	150700	330688070	12410	12430	12430	12410	126
256	20250113	150600	329122870	12430	12430	12430	12430	52
257	20250113	150500	328476510	12440	12430	12440	12430	139
258	20250113	150400	326747740	12440	12440	12440	12440	57
259	20250113	150300	326038660	12440	12440	12440	12440	0
260	20250113	150200	326038660	12440	12440	12440	12440	15
261	20250113	150100	325852060	12440	12440	12440	12440	52
262	20250113	150000	325205180	12440	12440	12440	12440	60
263	20250113	145900	324458780	12450	12430	12450	12430	100
264	20250113	145800	323214320	12380	12380	12380	12380	0
265	20250113	145700	323214320	12380	12380	12380	12380	0
266	20250113	145600	323214320	12380	12380	12380	12380	0
267	20250113	145500	323214320	12380	12430	12430	12380	152
268	20250113	145400	321329370	12410	12410	12410	12410	0
269	20250113	145300	321329370	12410	12410	12410	12410	19
270	20250113	145200	321093580	12410	12410	12410	12410	0
271	20250113	145100	321093580	12410	12410	12410	12410	95
272	20250113	145000	319914630	12430	12430	12430	12430	0
273	20250113	144900	319914630	12430	12430	12430	12430	61
274	20250113	144800	319156400	12430	12430	12430	12430	0
275	20250113	144700	319156400	12430	12430	12430	12430	0
276	20250113	144600	319156400	12430	12430	12430	12430	97
277	20250113	144500	317950690	12430	12430	12430	12430	10
278	20250113	144400	317826390	12430	12430	12430	12430	0
279	20250113	144300	317826390	12430	12430	12430	12430	0
280	20250113	144200	317826390	12430	12430	12430	12430	97
281	20250113	144100	316620680	12430	12430	12430	12430	69
282	20250113	144000	315763010	12380	12380	12380	12380	0
283	20250113	143900	315763010	12380	12380	12380	12380	0
284	20250113	143800	315763010	12380	12380	12380	12380	2
285	20250113	143700	315738250	12430	12430	12430	12430	0
286	20250113	143600	315738250	12430	12430	12430	12430	111
287	20250113	143500	314358520	12430	12430	12430	12430	9
288	20250113	143400	314246650	12430	12430	12430	12430	0
289	20250113	143300	314246650	12430	12430	12430	12430	0
290	20250113	143200	314246650	12430	12430	12430	12430	52
291	20250113	143100	313600290	12430	12430	12430	12430	108
292	20250113	143000	312257850	12430	12430	12430	12430	0
293	20250113	142900	312257850	12430	12430	12430	12430	0
294	20250113	142800	312257850	12430	12430	12430	12430	0
295	20250113	142700	312257850	12430	12430	12430	12430	0
296	20250113	142600	312257850	12430	12430	12430	12430	60
297	20250113	142500	311512050	12410	12410	12410	12410	0
298	20250113	142400	311512050	12410	12420	12420	12410	39
299	20250113	142300	311028050	12420	12420	12420	12420	0
300	20250113	142200	311028050	12420	12420	12420	12420	6
301	20250113	142100	310953530	12440	12420	12440	12420	457
302	20250113	142000	305276450	12430	12420	12430	12420	70
303	20250113	141900	304406610	12420	12420	12440	12420	214
304	20250113	141800	301748250	12440	12440	12440	12440	0
305	20250113	141700	301748250	12440	12440	12440	12440	0
306	20250113	141600	301748250	12440	12440	12440	12440	0
307	20250113	141500	301748250	12440	12420	12440	12420	635
308	20250113	141400	293859600	12420	12400	12420	12400	83
309	20250113	141300	292829940	12430	12430	12430	12430	0
310	20250113	141200	292829940	12430	12430	12430	12430	23
311	20250113	141100	292544050	12440	12440	12440	12440	0
312	20250113	141000	292544050	12440	12440	12440	12440	48
313	20250113	140900	291946930	12440	12440	12440	12440	20
314	20250113	140800	291698130	12440	12440	12440	12440	0
315	20250113	140700	291698130	12440	12440	12440	12440	57
316	20250113	140600	290989050	12400	12400	12400	12400	1
317	20250113	140500	290976650	12400	12400	12400	12400	0
318	20250113	140400	290976650	12400	12440	12440	12400	143
319	20250113	140300	289201730	12440	12440	12440	12440	14
320	20250113	140200	289027570	12440	12440	12440	12440	16
321	20250113	140100	288828530	12440	12440	12440	12440	0
322	20250113	140000	288828530	12440	12440	12440	12440	58
323	20250113	135900	288107010	12440	12440	12440	12440	10
324	20250113	135800	287982610	12440	12440	12440	12440	21
325	20250113	135700	287721370	12440	12440	12440	12440	0
326	20250113	135600	287721370	12440	12440	12440	12440	0
327	20250113	135500	287721370	12440	12440	12440	12440	64
328	20250113	135400	286925210	12440	12440	12440	12440	54
329	20250113	135300	286253450	12430	12430	12430	12430	9
330	20250113	135200	286141580	12440	12440	12440	12440	44
331	20250113	135100	285594220	12440	12440	12440	12440	51
332	20250113	135000	284959780	12430	12430	12430	12430	20
333	20250113	134900	284711180	12430	12410	12430	12410	19
334	20250113	134800	284475130	12410	12410	12410	12410	0
335	20250113	134700	284475130	12410	12410	12410	12410	70
336	20250113	134600	283606430	12410	12410	12410	12410	16
337	20250113	134500	283407870	12410	12400	12410	12400	81
338	20250113	134400	282403360	12400	12410	12410	12400	128
339	20250113	134300	280814890	12400	12400	12400	12400	119
340	20250113	134200	279339290	12400	12400	12400	12400	0
341	20250113	134100	279339290	12400	12400	12400	12400	0
342	20250113	134000	279339290	12400	12400	12400	12400	0
343	20250113	133900	279339290	12400	12400	12400	12400	126
344	20250113	133800	277776890	12400	12400	12400	12400	14
345	20250113	133700	277603290	12400	12400	12400	12400	18
346	20250113	133600	277380090	12400	12400	12400	12400	0
347	20250113	133500	277380090	12400	12400	12400	12400	0
348	20250113	133400	277380090	12400	12400	12400	12400	121
349	20250113	133300	275879690	12400	12400	12400	12400	0
350	20250113	133200	275879690	12400	12400	12400	12400	0
351	20250113	133100	275879690	12400	12400	12400	12400	208
352	20250113	133000	273300490	12400	12400	12400	12400	119
353	20250113	132900	271824890	12380	12380	12380	12380	0
354	20250113	132800	271824890	12380	12380	12380	12380	0
355	20250113	132700	271824890	12380	12380	12380	12380	0
356	20250113	132600	271824890	12380	12380	12380	12380	0
357	20250113	132500	271824890	12380	12380	12380	12380	45
358	20250113	132400	271267790	12370	12380	12380	12370	103
359	20250113	132300	269993150	12400	12400	12400	12400	0
360	20250113	132200	269993150	12400	12400	12400	12400	90
361	20250113	132100	268877150	12400	12400	12400	12400	75
362	20250113	132000	267947150	12390	12390	12390	12390	14
363	20250113	131900	267773690	12390	12390	12390	12390	8
364	20250113	131800	267674570	12380	12380	12380	12380	97
365	20250113	131700	266473710	12380	12380	12380	12380	23
366	20250113	131600	266188970	12380	12380	12380	12380	17
367	20250113	131500	265978510	12380	12380	12380	12380	3
368	20250113	131400	265941370	12380	12380	12380	12380	0
369	20250113	131300	265941370	12380	12380	12380	12380	69
370	20250113	131200	265087150	12350	12350	12350	12350	0
371	20250113	131100	265087150	12350	12340	12350	12340	489
372	20250113	131000	259052880	12340	12340	12340	12340	0
373	20250113	130900	259052880	12340	12340	12340	12340	118
374	20250113	130800	257596760	12340	12340	12340	12340	10
375	20250113	130700	257473360	12340	12330	12340	12330	15
376	20250113	130600	257288310	12340	12340	12340	12340	1
377	20250113	130500	257275970	12340	12340	12340	12340	0
378	20250113	130400	257275970	12340	12340	12340	12340	0
379	20250113	130300	257275970	12340	12340	12340	12340	0
380	20250113	130200	257275970	12340	12340	12340	12340	0
381	20250113	130100	257275970	12340	12340	12340	12340	100
382	20250113	130000	256041970	12340	12330	12340	12330	144
383	20250113	125900	254265970	12340	12340	12340	12340	0
384	20250113	125800	254265970	12340	12340	12340	12340	0
385	20250113	125700	254265970	12340	12340	12340	12340	0
386	20250113	125600	254265970	12340	12340	12340	12340	57
387	20250113	125500	253562590	12340	12340	12340	12340	149
388	20250113	125400	251723930	12340	12340	12340	12340	61
389	20250113	125300	250971190	12340	12340	12340	12340	262
390	20250113	125200	247738110	12350	12350	12350	12350	17
391	20250113	125100	247528160	12350	12350	12350	12350	2
392	20250113	125000	247503460	12340	12350	12350	12340	514
393	20250113	124900	241160650	12350	12360	12360	12350	428
394	20250113	124800	235874060	12370	12380	12380	12370	98
395	20250113	124700	234661750	12360	12360	12360	12360	0
396	20250113	124600	234661750	12360	12360	12360	12360	0
397	20250113	124500	234661750	12360	12370	12370	12360	389
398	20250113	124400	229852810	12380	12380	12380	12380	0
399	20250113	124300	229852810	12380	12380	12380	12380	120
400	20250113	124200	228367210	12380	12380	12380	12380	22
401	20250113	124100	228094850	12380	12370	12380	12370	274
402	20250113	124000	224705460	12380	12380	12380	12380	0
403	20250113	123900	224705460	12380	12380	12380	12380	69
404	20250113	123800	223851240	12370	12370	12370	12370	12
405	20250113	123700	223702800	12370	12370	12370	12370	0
406	20250113	123600	223702800	12370	12370	12370	12370	2
407	20250113	123500	223678060	12370	12370	12370	12370	70
408	20250113	123400	222812160	12380	12380	12380	12380	18
409	20250113	123300	222589320	12400	12400	12400	12400	0
410	20250113	123200	222589320	12400	12400	12400	12400	0
411	20250113	123100	222589320	12400	12400	12400	12400	0
412	20250113	123000	222589320	12400	12400	12400	12400	65
413	20250113	122900	221783320	12370	12370	12370	12370	0
414	20250113	122800	221783320	12370	12370	12370	12370	0
415	20250113	122700	221783320	12370	12370	12370	12370	0
416	20250113	122600	221783320	12370	12370	12370	12370	0
417	20250113	122500	221783320	12370	12370	12370	12370	0
418	20250113	122400	221783320	12370	12370	12370	12370	15
419	20250113	122300	221597770	12370	12370	12370	12370	0
420	20250113	122200	221597770	12370	12410	12410	12370	140
421	20250113	122100	219865410	12380	12390	12390	12380	249
422	20250113	122000	216781460	12400	12400	12400	12400	0
423	20250113	121900	216781460	12400	12400	12400	12400	14
424	20250113	121800	216607860	12400	12400	12400	12400	0
425	20250113	121700	216607860	12400	12400	12400	12400	75
426	20250113	121600	215677860	12400	12400	12400	12400	0
427	20250113	121500	215677860	12400	12400	12400	12400	0
428	20250113	121400	215677860	12400	12400	12400	12400	40
429	20250113	121300	215181860	12430	12430	12430	12430	0
430	20250113	121200	215181860	12430	12430	12430	12430	45
431	20250113	121100	214622510	12430	12430	12430	12430	9
432	20250113	121000	214510640	12450	12450	12450	12450	11
433	20250113	120900	214373690	12450	12450	12450	12450	15
434	20250113	120800	214186940	12450	12450	12450	12450	0
435	20250113	120700	214186940	12450	12450	12450	12450	11
436	20250113	120600	214049990	12450	12450	12450	12450	11
437	20250113	120500	213913040	12450	12440	12450	12440	20
438	20250113	120400	213664230	12440	12440	12440	12440	413
439	20250113	120300	208526510	12440	12440	12440	12440	13
440	20250113	120200	208364790	12410	12410	12410	12410	0
441	20250113	120100	208364790	12410	12410	12410	12410	10
442	20250113	120000	208240690	12440	12440	12440	12440	0
443	20250113	115900	208240690	12440	12460	12460	12440	27
444	20250113	115800	207904290	12460	12450	12460	12450	20
445	20250113	115700	207655130	12400	12400	12400	12400	55
446	20250113	115600	206973130	12400	12400	12400	12400	16
447	20250113	115500	206774730	12400	12400	12400	12400	2
448	20250113	115400	206749930	12400	12400	12460	12400	557
449	20250113	115300	199839530	12400	12400	12400	12400	0
450	20250113	115200	199839530	12400	12400	12400	12400	89
451	20250113	115100	198735930	12400	12400	12400	12400	0
452	20250113	115000	198735930	12400	12400	12400	12400	20
453	20250113	114900	198487930	12400	12400	12400	12400	60
454	20250113	114800	197743930	12460	12460	12460	12460	12
455	20250113	114700	197594410	12460	12460	12460	12460	18
456	20250113	114600	197370130	12460	12460	12460	12460	15
457	20250113	114500	197183230	12460	12460	12460	12460	7
458	20250113	114400	197096010	12470	12470	12470	12470	9
459	20250113	114300	196983780	12480	12480	12480	12480	0
460	20250113	114200	196983780	12480	12480	12480	12480	43
461	20250113	114100	196447140	12480	12480	12480	12480	0
462	20250113	114000	196447140	12480	12480	12480	12480	75
463	20250113	113900	195511140	12440	12440	12440	12440	0
464	20250113	113800	195511140	12440	12440	12440	12440	0
465	20250113	113700	195511140	12440	12440	12440	12440	0
466	20250113	113600	195511140	12440	12440	12440	12440	0
467	20250113	113500	195511140	12440	12440	12440	12440	64
468	20250113	113400	194714980	12350	12480	12480	12350	713
469	20250113	113300	185892310	12470	12480	12480	12470	36
470	20250113	113200	185443040	12490	12490	12490	12490	0
471	20250113	113100	185443040	12490	12440	12490	12440	54
472	20250113	113000	184769130	12500	12450	12500	12450	122
473	20250113	112900	183248950	12450	12450	12450	12450	176
474	20250113	112800	181057750	12450	12450	12450	12450	69
475	20250113	112700	180198700	12440	12440	12440	12440	1
476	20250113	112600	180186260	12440	12440	12440	12440	15
477	20250113	112500	179999660	12400	12440	12440	12400	4
478	20250113	112400	179949980	12450	12450	12450	12450	0
479	20250113	112300	179949980	12450	12450	12450	12450	56
480	20250113	112200	179252780	12450	12450	12450	12450	65
481	20250113	112100	178443530	12450	12400	12450	12400	57
482	20250113	112000	177735680	12390	12380	12390	12370	454
483	20250113	111900	172115450	12380	12380	12380	12380	29
484	20250113	111800	171756430	12350	12350	12350	12350	0
485	20250113	111700	171756430	12350	12350	12350	12350	0
486	20250113	111600	171756430	12350	12350	12350	12350	0
487	20250113	111500	171756430	12350	12350	12360	12350	322
488	20250113	111400	167779700	12350	12340	12350	12340	91
489	20250113	111300	166656750	12340	12340	12340	12340	91
490	20250113	111200	165533810	12340	12350	12350	12340	373
491	20250113	111100	160928350	12360	12350	12360	12350	126
492	20250113	111000	159372050	12350	12350	12350	12350	256
493	20250113	110900	156210450	12360	12360	12360	12360	3
494	20250113	110800	156173370	12360	12360	12360	12360	0
495	20250113	110700	156173370	12360	12360	12360	12360	0
496	20250113	110600	156173370	12360	12360	12360	12360	0
497	20250113	110500	156173370	12360	12360	12360	12360	51
498	20250113	110400	155543010	12360	12360	12360	12360	5
499	20250113	110300	155481210	12360	12360	12360	12360	6
500	20250113	110200	155407050	12350	12350	12350	12350	0
501	20250113	110100	155407050	12350	12350	12350	12350	0
502	20250113	110000	155407050	12350	12350	12350	12350	5
503	20250113	105900	155345300	12350	12350	12350	12350	0
504	20250113	105800	155345300	12350	12360	12360	12350	442
505	20250113	105700	149885540	12360	12360	12360	12360	0
506	20250113	105600	149885540	12360	12360	12360	12360	0
507	20250113	105500	149885540	12360	12360	12360	12360	0
508	20250113	105400	149885540	12360	12360	12360	12360	0
509	20250113	105300	149885540	12360	12360	12360	12360	52
510	20250113	105200	149242820	12360	12360	12360	12360	0
511	20250113	105100	149242820	12360	12360	12360	12360	0
512	20250113	105000	149242820	12360	12360	12360	12360	10
513	20250113	104900	149119220	12360	12360	12360	12360	0
514	20250113	104800	149119220	12360	12360	12360	12360	0
515	20250113	104700	149119220	12360	12360	12360	12360	218
516	20250113	104600	146424740	12370	12380	12380	12370	372
517	20250113	104500	141823000	12380	12380	12380	12380	123
518	20250113	104400	140300260	12380	12380	12380	12380	70
519	20250113	104300	139433660	12380	12380	12380	12380	81
520	20250113	104200	138430880	12380	12380	12380	12380	0
521	20250113	104100	138430880	12380	12380	12380	12380	80
522	20250113	104000	137440480	12380	12380	12380	12380	0
523	20250113	103900	137440480	12380	12380	12380	12380	0
524	20250113	103800	137440480	12380	12380	12380	12380	310
525	20250113	103700	133602680	12390	12390	12390	12390	20
526	20250113	103600	133354880	12380	12380	12380	12380	0
527	20250113	103500	133354880	12380	12380	12380	12380	0
528	20250113	103400	133354880	12380	12380	12380	12380	0
529	20250113	103300	133354880	12380	12380	12380	12380	0
530	20250113	103200	133354880	12380	12390	12390	12380	102
531	20250113	103100	132091800	12390	12390	12390	12390	1
532	20250113	103000	132079410	12380	12380	12380	12380	202
533	20250113	102900	129578650	12380	12390	12390	12380	354
534	20250113	102800	125195150	12390	12390	12390	12390	50
535	20250113	102700	124575650	12390	12390	12390	12390	0
536	20250113	102600	124575650	12390	12390	12390	12390	70
537	20250113	102500	123708350	12390	12390	12390	12390	90
538	20250113	102400	122593250	12390	12390	12390	12390	80
539	20250113	102300	121602050	12400	12400	12400	12400	0
540	20250113	102200	121602050	12400	12400	12400	12400	0
541	20250113	102100	121602050	12400	12400	12400	12400	57
542	20250113	102000	120895250	12400	12400	12400	12400	200
543	20250113	101900	118415250	12400	12400	12400	12400	70
544	20250113	101800	117547250	12400	12400	12400	12400	123
545	20250113	101700	116022050	12400	12400	12400	12400	70
546	20250113	101600	115154050	12400	12400	12400	12400	0
547	20250113	101500	115154050	12400	12400	12400	12400	0
548	20250113	101400	115154050	12400	12400	12400	12400	0
549	20250113	101300	115154050	12400	12400	12400	12400	0
550	20250113	101200	115154050	12400	12400	12400	12400	0
551	20250113	101100	115154050	12400	12400	12410	12400	107
552	20250113	101000	113827220	12400	12400	12400	12400	70
553	20250113	100900	112959220	12400	12400	12400	12400	70
554	20250113	100800	112091220	12420	12420	12420	12420	56
555	20250113	100700	111395700	12420	12420	12420	12420	1
556	20250113	100600	111383280	12400	12400	12400	12400	120
557	20250113	100500	109895280	12400	12400	12400	12400	110
558	20250113	100400	108531280	12400	12400	12400	12400	310
559	20250113	100300	104687280	12400	12410	12410	12400	191
560	20250113	100200	102318170	12410	12400	12410	12400	235
561	20250113	100100	99403730	12400	12420	12420	12400	745
562	20250113	100000	90158500	12410	12420	12420	12410	3
563	20250113	095900	90121250	12410	12410	12410	12410	0
564	20250113	095800	90121250	12410	12410	12410	12410	43
565	20250113	095700	89587620	12410	12420	12420	12410	271
566	20250113	095600	86223530	12420	12420	12420	12420	0
567	20250113	095500	86223530	12420	12420	12420	12420	77
568	20250113	095400	85267190	12420	12420	12420	12420	0
569	20250113	095300	85267190	12420	12420	12420	12420	163
570	20250113	095200	83242730	12430	12430	12430	12430	0
571	20250113	095100	83242730	12430	12430	12430	12430	0
572	20250113	095000	83242730	12430	12430	12430	12430	100
573	20250113	094900	81999730	12430	12430	12430	12430	1
574	20250113	094800	81987300	12420	12430	12430	12420	145
575	20250113	094700	80186360	12420	12420	12420	12420	0
576	20250113	094600	80186360	12420	12420	12420	12420	90
577	20250113	094500	79068560	12430	12430	12430	12430	121
578	20250113	094400	77564530	12420	12420	12420	12410	6
579	20250113	094300	77490020	12410	12440	12440	12410	518
580	20250113	094200	71053370	12450	12450	12450	12450	224
581	20250113	094100	68264570	12450	12450	12450	12450	0
582	20250113	094000	68264570	12450	12450	12450	12450	66
583	20250113	093900	67442870	12450	12450	12450	12450	255
584	20250113	093800	64268120	12450	12450	12450	12450	3
585	20250113	093700	64230770	12500	12500	12500	12500	0
586	20250113	093600	64230770	12500	12500	12500	12500	0
587	20250113	093500	64230770	12500	12500	12500	12500	0
588	20250113	093400	64230770	12500	12500	12500	12500	13
589	20250113	093300	64068270	12510	12510	12510	12510	0
590	20250113	093200	64068270	12510	12510	12510	12510	0
591	20250113	093100	64068270	12510	12510	12510	12510	2
592	20250113	093000	64043250	12430	12430	12430	12430	10
593	20250113	092900	63918950	12430	12430	12430	12430	0
594	20250113	092800	63918950	12430	12450	12450	12420	895
595	20250113	092700	52796330	12450	12450	12450	12450	11
596	20250113	092600	52659380	12450	12460	12460	12440	930
597	20250113	092500	41081580	12470	12500	12500	12470	562
598	20250113	092400	34069100	12500	12500	12500	12500	100
599	20250113	092300	32819100	12500	12500	12500	12500	0
600	20250113	092200	32819100	12500	12500	12500	12500	0
601	20250113	092100	32819100	12500	12500	12500	12500	1
602	20250113	092000	32806600	12500	12500	12500	12490	379
603	20250113	091900	28071020	12500	12530	12530	12500	249
604	20250113	091800	24957100	12540	12540	12540	12540	20
605	20250113	091700	24706300	12550	12550	12550	12550	1
606	20250113	091600	24693750	12550	12600	12600	12550	117
607	20250113	091500	23224720	12600	12580	12600	12580	100
608	20250113	091400	21965520	12590	12590	12590	12590	1
609	20250113	091300	21952930	12600	12600	12600	12600	0
610	20250113	091200	21952930	12600	12600	12600	12600	0
611	20250113	091100	21952930	12600	12600	12600	12600	0
612	20250113	091000	21952930	12600	12560	12600	12560	8
613	20250113	090900	21852370	12560	12560	12560	12560	4
614	20250113	090800	21802130	12640	12640	12640	12640	0
615	20250113	090700	21802130	12640	12520	12650	12500	1454
616	20250113	090600	3437300	12640	12640	12640	12640	1
617	20250113	090500	3424660	12520	12520	12520	12520	30
618	20250113	090400	3049060	12520	12520	12520	12520	0
619	20250113	090300	3049060	12520	12520	12520	12520	30
620	20250113	090200	2673460	12650	12650	12650	12650	0
621	20250113	090100	2673460	12650	12650	12650	12650	50
622	20250113	090000	2040960	12650	12680	12680	12650	161