KissMeData/036890/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192100	1162565660	9720	9720	9720	9720	1459
3	20250121	192000	1162565660	9720	9720	9720	9720	0
4	20250121	191900	1162565660	9720	9720	9720	9720	0
5	20250121	191800	1162565660	9720	9720	9720	9720	0
6	20250121	191700	1162565660	9720	9720	9720	9720	0
7	20250121	191600	1162565660	9720	9720	9720	9720	0
8	20250121	191500	1162565660	9720	9720	9720	9720	0
9	20250121	191400	1162565660	9720	9720	9720	9720	0
10	20250121	191300	1162565660	9720	9720	9720	9720	0
11	20250121	191200	1162565660	9720	9720	9720	9720	0
12	20250121	191100	1162565660	9720	9720	9720	9720	0
13	20250121	191000	1162565660	9720	9720	9720	9720	0
14	20250121	190900	1162565660	9720	9720	9720	9720	0
15	20250121	190800	1162565660	9720	9720	9720	9720	0
16	20250121	190700	1162565660	9720	9720	9720	9720	0
17	20250121	190600	1162565660	9720	9720	9720	9720	0
18	20250121	190500	1162565660	9720	9720	9720	9720	0
19	20250121	190400	1162565660	9720	9720	9720	9720	0
20	20250121	190300	1162565660	9720	9720	9720	9720	0
21	20250121	190200	1162565660	9720	9720	9720	9720	0
22	20250121	190100	1162565660	9720	9720	9720	9720	0
23	20250121	190000	1162565660	9720	9720	9720	9720	0
24	20250121	185900	1162565660	9720	9720	9720	9720	0
25	20250121	185800	1162565660	9720	9720	9720	9720	0
26	20250121	185700	1162565660	9720	9720	9720	9720	0
27	20250121	185600	1162565660	9720	9720	9720	9720	0
28	20250121	185500	1162565660	9720	9720	9720	9720	0
29	20250121	185400	1162565660	9720	9720	9720	9720	0
30	20250121	185300	1162565660	9720	9720	9720	9720	0
31	20250121	185200	1162565660	9720	9720	9720	9720	0
32	20250121	185100	1162565660	9720	9720	9720	9720	1459
33	20250121	185000	1162565660	9720	9720	9720	9720	0
34	20250121	184900	1162565660	9720	9720	9720	9720	0
35	20250121	184800	1162565660	9720	9720	9720	9720	0
36	20250121	184700	1162565660	9720	9720	9720	9720	0
37	20250121	184600	1162565660	9720	9720	9720	9720	0
38	20250121	184500	1162565660	9720	9720	9720	9720	0
39	20250121	184400	1162565660	9720	9720	9720	9720	0
40	20250121	184300	1162565660	9720	9720	9720	9720	0
41	20250121	184200	1162565660	9720	9720	9720	9720	0
42	20250121	184100	1162565660	9720	9720	9720	9720	0
43	20250121	184000	1162565660	9720	9720	9720	9720	0
44	20250121	183900	1162565660	9720	9720	9720	9720	0
45	20250121	183800	1162565660	9720	9720	9720	9720	0
46	20250121	183700	1162565660	9720	9720	9720	9720	0
47	20250121	183600	1162565660	9720	9720	9720	9720	0
48	20250121	183500	1162565660	9720	9720	9720	9720	0
49	20250121	183400	1162565660	9720	9720	9720	9720	0
50	20250121	183300	1162565660	9720	9720	9720	9720	0
51	20250121	183200	1162565660	9720	9720	9720	9720	0
52	20250121	183100	1162565660	9720	9720	9720	9720	0
53	20250121	183000	1162565660	9720	9720	9720	9720	0
54	20250121	182900	1162565660	9720	9720	9720	9720	0
55	20250121	182800	1162565660	9720	9720	9720	9720	0
56	20250121	182700	1162565660	9720	9720	9720	9720	0
57	20250121	182600	1162565660	9720	9720	9720	9720	0
58	20250121	182500	1162565660	9720	9720	9720	9720	0
59	20250121	182400	1162565660	9720	9720	9720	9720	0
60	20250121	182300	1162565660	9720	9720	9720	9720	0
61	20250121	182200	1162565660	9720	9720	9720	9720	0
62	20250121	182100	1162565660	9720	9720	9720	9720	1459
63	20250121	182000	1162565660	9720	9720	9720	9720	0
64	20250121	181900	1162565660	9720	9720	9720	9720	0
65	20250121	181800	1162565660	9720	9720	9720	9720	0
66	20250121	181700	1162565660	9720	9720	9720	9720	0
67	20250121	181600	1162565660	9720	9720	9720	9720	0
68	20250121	181500	1162565660	9720	9720	9720	9720	0
69	20250121	181400	1162565660	9720	9720	9720	9720	0
70	20250121	181300	1162565660	9720	9720	9720	9720	0
71	20250121	181200	1162565660	9720	9720	9720	9720	0
72	20250121	181100	1162565660	9720	9720	9720	9720	0
73	20250121	181000	1162565660	9720	9720	9720	9720	0
74	20250121	180900	1162565660	9720	9720	9720	9720	0
75	20250121	180800	1162565660	9720	9720	9720	9720	0
76	20250121	180700	1162565660	9720	9720	9720	9720	0
77	20250121	180600	1162565660	9720	9720	9720	9720	0
78	20250121	180500	1162565660	9720	9720	9720	9720	0
79	20250121	180400	1162565660	9720	9720	9720	9720	0
80	20250121	180300	1162565660	9720	9720	9720	9720	0
81	20250121	180200	1162565660	9720	9720	9720	9720	0
82	20250121	180100	1162565660	9720	9720	9720	9720	0
83	20250121	180000	1162565660	9720	9720	9720	9720	0
84	20250121	175900	1162565660	9720	9720	9720	9720	0
85	20250121	175800	1162565660	9720	9720	9720	9720	0
86	20250121	175700	1162565660	9720	9720	9720	9720	0
87	20250121	175600	1162565660	9720	9720	9720	9720	0
88	20250121	175500	1162565660	9720	9720	9720	9720	0
89	20250121	175400	1162565660	9720	9720	9720	9720	0
90	20250121	175300	1162565660	9720	9720	9720	9720	0
91	20250121	175200	1162565660	9720	9720	9720	9720	0
92	20250121	175100	1162565660	9720	9720	9720	9720	1459
93	20250121	175000	1162565660	9720	9720	9720	9720	0
94	20250121	174900	1162565660	9720	9720	9720	9720	0
95	20250121	174800	1162565660	9720	9720	9720	9720	0
96	20250121	174700	1162565660	9720	9720	9720	9720	0
97	20250121	174600	1162565660	9720	9720	9720	9720	0
98	20250121	174500	1162565660	9720	9720	9720	9720	0
99	20250121	174400	1162565660	9720	9720	9720	9720	0
100	20250121	174300	1162565660	9720	9720	9720	9720	0
101	20250121	174200	1162565660	9720	9720	9720	9720	0
102	20250121	174100	1162565660	9720	9720	9720	9720	0
103	20250121	174000	1162565660	9720	9720	9720	9720	0
104	20250121	173900	1162565660	9720	9720	9720	9720	0
105	20250121	173800	1162565660	9720	9720	9720	9720	0
106	20250121	173700	1162565660	9720	9720	9720	9720	0
107	20250121	173600	1162565660	9720	9720	9720	9720	0
108	20250121	173500	1162565660	9720	9720	9720	9720	0
109	20250121	173400	1162565660	9720	9720	9720	9720	0
110	20250121	173300	1162565660	9720	9720	9720	9720	0
111	20250121	173200	1162565660	9720	9720	9720	9720	0
112	20250121	173100	1162565660	9720	9720	9720	9720	0
113	20250121	173000	1162565660	9720	9720	9720	9720	0
114	20250121	172900	1162565660	9720	9720	9720	9720	0
115	20250121	172800	1162565660	9720	9720	9720	9720	0
116	20250121	172700	1162565660	9720	9720	9720	9720	0
117	20250121	172600	1162565660	9720	9720	9720	9720	0
118	20250121	172500	1162565660	9720	9720	9720	9720	0
119	20250121	172400	1162565660	9720	9720	9720	9720	0
120	20250121	172300	1162565660	9720	9720	9720	9720	0
121	20250121	172200	1162565660	9720	9720	9720	9720	0
122	20250121	172100	1162565660	9720	9720	9720	9720	1459
123	20250121	172000	1162565660	9720	9720	9720	9720	0
124	20250121	171900	1162565660	9720	9720	9720	9720	0
125	20250121	171800	1162565660	9720	9720	9720	9720	0
126	20250121	171700	1162565660	9720	9720	9720	9720	0
127	20250121	171600	1162565660	9720	9720	9720	9720	0
128	20250121	171500	1162565660	9720	9720	9720	9720	0
129	20250121	171400	1162565660	9720	9720	9720	9720	0
130	20250121	171300	1162565660	9720	9720	9720	9720	0
131	20250121	171200	1162565660	9720	9720	9720	9720	0
132	20250121	171100	1162565660	9720	9720	9720	9720	0
133	20250121	171000	1162565660	9720	9720	9720	9720	0
134	20250121	170900	1162565660	9720	9720	9720	9720	0
135	20250121	170800	1162565660	9720	9720	9720	9720	0
136	20250121	170700	1162565660	9720	9720	9720	9720	0
137	20250121	170600	1162565660	9720	9720	9720	9720	0
138	20250121	170500	1162565660	9720	9720	9720	9720	0
139	20250121	170400	1162565660	9720	9720	9720	9720	0
140	20250121	170300	1162565660	9720	9720	9720	9720	0
141	20250121	170200	1162565660	9720	9720	9720	9720	0
142	20250121	170100	1162565660	9720	9720	9720	9720	0
143	20250121	170000	1162565660	9720	9720	9720	9720	0
144	20250121	165900	1162565660	9720	9720	9720	9720	0
145	20250121	165800	1162565660	9720	9720	9720	9720	0
146	20250121	165700	1162565660	9720	9720	9720	9720	0
147	20250121	165600	1162565660	9720	9720	9720	9720	0
148	20250121	165500	1162565660	9720	9720	9720	9720	0
149	20250121	165400	1162565660	9720	9720	9720	9720	0
150	20250121	165300	1162565660	9720	9720	9720	9720	0
151	20250121	165200	1162565660	9720	9720	9720	9720	0
152	20250121	165100	1162565660	9720	9720	9720	9720	1459
153	20250121	165000	1162565660	9720	9720	9720	9720	0
154	20250121	164900	1162565660	9720	9720	9720	9720	0
155	20250121	164800	1162565660	9720	9720	9720	9720	0
156	20250121	164700	1162565660	9720	9720	9720	9720	0
157	20250121	164600	1162565660	9720	9720	9720	9720	0
158	20250121	164500	1162565660	9720	9720	9720	9720	0
159	20250121	164400	1162565660	9720	9720	9720	9720	0
160	20250121	164300	1162565660	9720	9720	9720	9720	0
161	20250121	164200	1162565660	9720	9720	9720	9720	0
162	20250121	164100	1162565660	9720	9720	9720	9720	0
163	20250121	164000	1162565660	9720	9720	9720	9720	0
164	20250121	163900	1162565660	9720	9720	9720	9720	0
165	20250121	163800	1162565660	9720	9720	9720	9720	0
166	20250121	163700	1162565660	9720	9720	9720	9720	0
167	20250121	163600	1162565660	9720	9720	9720	9720	0
168	20250121	163500	1162565660	9720	9720	9720	9720	0
169	20250121	163400	1162565660	9720	9720	9720	9720	0
170	20250121	163300	1162565660	9720	9720	9720	9720	0
171	20250121	163200	1162565660	9720	9720	9720	9720	0
172	20250121	163100	1162565660	9720	9720	9720	9720	0
173	20250121	163000	1162565660	9720	9720	9720	9720	0
174	20250121	162900	1162565660	9720	9720	9720	9720	0
175	20250121	162800	1162565660	9720	9720	9720	9720	0
176	20250121	162700	1162565660	9720	9720	9720	9720	0
177	20250121	162600	1162565660	9720	9720	9720	9720	0
178	20250121	162500	1162565660	9720	9720	9720	9720	0
179	20250121	162400	1162565660	9720	9720	9720	9720	0
180	20250121	162300	1162565660	9720	9720	9720	9720	0
181	20250121	162200	1162565660	9720	9720	9720	9720	0
182	20250121	162100	1162565660	9720	9720	9720	9720	1459
183	20250121	162000	1162565660	9720	9720	9720	9720	0
184	20250121	161900	1162565660	9720	9720	9720	9720	0
185	20250121	161800	1162565660	9720	9720	9720	9720	0
186	20250121	161700	1162565660	9720	9720	9720	9720	0
187	20250121	161600	1162565660	9720	9720	9720	9720	0
188	20250121	161500	1162565660	9720	9720	9720	9720	0
189	20250121	161400	1162565660	9720	9720	9720	9720	0
190	20250121	161300	1162565660	9720	9720	9720	9720	0
191	20250121	161200	1162565660	9720	9720	9720	9720	0
192	20250121	161100	1162565660	9720	9720	9720	9720	0
193	20250121	161000	1162565660	9720	9720	9720	9720	0
194	20250121	160900	1162565660	9720	9720	9720	9720	0
195	20250121	160800	1162565660	9720	9720	9720	9720	0
196	20250121	160700	1162565660	9720	9720	9720	9720	0
197	20250121	160600	1162565660	9720	9720	9720	9720	0
198	20250121	160500	1162565660	9720	9720	9720	9720	0
199	20250121	160400	1162565660	9720	9720	9720	9720	0
200	20250121	160300	1162565660	9720	9720	9720	9720	0
201	20250121	160200	1162565660	9720	9720	9720	9720	0
202	20250121	160100	1162565660	9720	9720	9720	9720	0
203	20250121	160000	1162565660	9720	9720	9720	9720	0
204	20250121	155900	1162565660	9720	9720	9720	9720	0
205	20250121	155800	1162565660	9720	9720	9720	9720	0
206	20250121	155700	1162565660	9720	9720	9720	9720	0
207	20250121	155600	1162565660	9720	9720	9720	9720	0
208	20250121	155500	1162565660	9720	9720	9720	9720	0
209	20250121	155400	1162565660	9720	9720	9720	9720	0
210	20250121	155300	1162565660	9720	9720	9720	9720	0
211	20250121	155200	1162565660	9720	9720	9720	9720	0
212	20250121	155100	1162565660	9720	9720	9720	9720	1459
213	20250121	155000	1162565660	9720	9720	9720	9720	0
214	20250121	154900	1162565660	9720	9720	9720	9720	0
215	20250121	154800	1162565660	9720	9720	9720	9720	0
216	20250121	154700	1162565660	9720	9720	9720	9720	0
217	20250121	154600	1162565660	9720	9720	9720	9720	0
218	20250121	154500	1162565660	9720	9720	9720	9720	0
219	20250121	154400	1162565660	9720	9720	9720	9720	0
220	20250121	154300	1162565660	9720	9720	9720	9720	0
221	20250121	154200	1162565660	9720	9720	9720	9720	0
222	20250121	154100	1162565660	9720	9720	9720	9720	0
223	20250121	154000	1162565660	9720	9720	9720	9720	0
224	20250121	153900	1162565660	9720	9720	9720	9720	0
225	20250121	153800	1162565660	9720	9720	9720	9720	0
226	20250121	153700	1162565660	9720	9720	9720	9720	0
227	20250121	153600	1162565660	9720	9720	9720	9720	0
228	20250121	153500	1162565660	9720	9720	9720	9720	0
229	20250121	153400	1162565660	9720	9720	9720	9720	0
230	20250121	153300	1162565660	9720	9720	9720	9720	0
231	20250121	153200	1162565660	9720	9720	9720	9720	0
232	20250121	153100	1162565660	9720	9720	9720	9720	0
233	20250121	153000	1162565660	9720	9720	9720	9720	1459
234	20250121	152900	1148384180	9720	9720	9720	9720	0
235	20250121	152800	1148384180	9720	9720	9720	9720	0
236	20250121	152700	1148384180	9720	9720	9720	9720	0
237	20250121	152600	1148384180	9720	9720	9720	9720	0
238	20250121	152500	1148384180	9720	9720	9720	9720	0
239	20250121	152400	1148384180	9720	9720	9720	9720	0
240	20250121	152300	1148384180	9720	9720	9720	9720	0
241	20250121	152200	1148384180	9720	9720	9720	9720	0
242	20250121	152100	1148384180	9720	9720	9720	9720	0
243	20250121	152000	1148384180	9720	9720	9720	9720	0
244	20250121	151900	1148384180	9720	9700	9720	9700	332
245	20250121	151800	1145160810	9720	9720	9720	9710	56
246	20250121	151700	1144616910	9720	9720	9720	9720	43
247	20250121	151600	1144198950	9720	9700	9720	9700	40
248	20250121	151500	1143810450	9700	9720	9720	9700	182
249	20250121	151400	1142044970	9730	9720	9730	9720	31
250	20250121	151300	1141743570	9730	9730	9730	9700	665
251	20250121	151200	1135288230	9700	9730	9740	9700	1523
252	20250121	151100	1120496120	9750	9750	9750	9750	2
253	20250121	151000	1120476620	9730	9750	9750	9730	801
254	20250121	150900	1112678880	9750	9750	9750	9750	1
255	20250121	150800	1112669130	9760	9750	9760	9750	25
256	20250121	150700	1112425220	9750	9740	9750	9740	39
257	20250121	150600	1112045220	9730	9730	9730	9730	226
258	20250121	150500	1109846240	9730	9730	9730	9730	2
259	20250121	150400	1109826780	9720	9720	9720	9720	425
260	20250121	150300	1105695780	9720	9700	9720	9700	146
261	20250121	150200	1104279540	9720	9710	9720	9700	251
262	20250121	150100	1101844800	9710	9720	9720	9700	10
263	20250121	150000	1101747710	9720	9720	9720	9720	0
264	20250121	145900	1101747710	9720	9720	9720	9720	0
265	20250121	145800	1101747710	9720	9720	9720	9720	101
266	20250121	145700	1100765990	9720	9710	9720	9710	4
267	20250121	145600	1100727140	9690	9700	9720	9690	720
268	20250121	145500	1093744680	9700	9710	9720	9700	853
269	20250121	145400	1085468430	9720	9720	9720	9720	1
270	20250121	145300	1085458710	9730	9730	9730	9730	0
271	20250121	145200	1085458710	9730	9730	9730	9730	0
272	20250121	145100	1085458710	9730	9720	9730	9720	72
273	20250121	145000	1084758860	9720	9720	9720	9720	1
274	20250121	144900	1084749140	9720	9720	9720	9720	57
275	20250121	144800	1084195100	9720	9720	9720	9720	1
276	20250121	144700	1084185380	9720	9720	9720	9720	1
277	20250121	144600	1084175660	9710	9710	9710	9710	256
278	20250121	144500	1081689900	9710	9720	9720	9710	125
279	20250121	144400	1080476140	9720	9720	9720	9720	2
280	20250121	144300	1080456700	9720	9720	9720	9720	3
281	20250121	144200	1080427540	9720	9720	9720	9710	63
282	20250121	144100	1079815700	9710	9710	9710	9710	115
283	20250121	144000	1078699050	9710	9710	9710	9710	80
284	20250121	143900	1077922250	9730	9710	9730	9710	375
285	20250121	143800	1074280880	9730	9720	9730	9720	59
286	20250121	143700	1073706900	9720	9720	9720	9720	64
287	20250121	143600	1073084820	9720	9720	9720	9720	0
288	20250121	143500	1073084820	9720	9720	9720	9720	0
289	20250121	143400	1073084820	9720	9720	9720	9720	616
290	20250121	143300	1067097300	9720	9720	9720	9720	88
291	20250121	143200	1066241940	9710	9720	9720	9710	446
292	20250121	143100	1061911180	9720	9720	9730	9720	82
293	20250121	143000	1061113830	9720	9720	9720	9720	125
294	20250121	142900	1059898830	9740	9730	9740	9730	147
295	20250121	142800	1058467770	9730	9710	9730	9710	24
296	20250121	142700	1058234420	9710	9720	9730	9710	1056
297	20250121	142600	1047976070	9720	9730	9730	9720	222
298	20250121	142500	1045816060	9740	9740	9740	9740	5
299	20250121	142400	1045767360	9750	9750	9750	9750	1
300	20250121	142300	1045757610	9740	9740	9750	9740	156
301	20250121	142200	1044237910	9740	9740	9740	9740	200
302	20250121	142100	1042289910	9750	9750	9750	9750	0
303	20250121	142000	1042289910	9750	9750	9750	9750	0
304	20250121	141900	1042289910	9750	9750	9750	9750	11
305	20250121	141800	1042182660	9740	9740	9740	9740	5
306	20250121	141700	1042133960	9750	9750	9750	9750	105
307	20250121	141600	1041110210	9780	9770	9780	9760	1647
308	20250121	141500	1025029790	9780	9780	9780	9780	0
309	20250121	141400	1025029790	9780	9780	9780	9780	0
310	20250121	141300	1025029790	9780	9780	9780	9780	0
311	20250121	141200	1025029790	9780	9780	9780	9780	32
312	20250121	141100	1024716830	9780	9780	9780	9780	58
313	20250121	141000	1024149590	9790	9780	9790	9780	44
314	20250121	140900	1023719260	9780	9770	9780	9770	129
315	20250121	140800	1022458140	9780	9780	9780	9780	0
316	20250121	140700	1022458140	9780	9770	9780	9770	10
317	20250121	140600	1022360350	9760	9770	9770	9760	387
318	20250121	140500	1018579660	9780	9780	9780	9780	144
319	20250121	140400	1017171340	9790	9790	9790	9790	170
320	20250121	140300	1015507040	9800	9790	9800	9790	40
321	20250121	140200	1015115370	9790	9790	9790	9790	1
322	20250121	140100	1015105580	9800	9800	9800	9800	6
323	20250121	140000	1015046780	9800	9800	9800	9800	0
324	20250121	135900	1015046780	9800	9800	9800	9800	48
325	20250121	135800	1014576380	9800	9780	9800	9780	150
326	20250121	135700	1013107670	9800	9800	9800	9800	117
327	20250121	135600	1011961070	9800	9800	9800	9800	41
328	20250121	135500	1011559270	9800	9800	9800	9800	6
329	20250121	135400	1011500470	9800	9800	9800	9790	165
330	20250121	135300	1009884530	9800	9800	9800	9800	1
331	20250121	135200	1009874730	9800	9790	9800	9780	91
332	20250121	135100	1008984070	9790	9800	9800	9790	862
333	20250121	135000	1000544720	9800	9800	9800	9800	82
334	20250121	134900	999741120	9800	9800	9800	9800	103
335	20250121	134800	998731720	9800	9800	9800	9800	1
336	20250121	134700	998721920	9790	9800	9800	9790	41
337	20250121	134600	998320510	9800	9790	9800	9790	40
338	20250121	134500	997928900	9800	9790	9800	9790	42
339	20250121	134400	997517710	9790	9790	9790	9790	43
340	20250121	134300	997096740	9790	9790	9790	9790	46
341	20250121	134200	996646400	9800	9790	9800	9790	60
342	20250121	134100	996058970	9800	9790	9800	9790	47
343	20250121	134000	995598720	9790	9800	9800	9790	84
344	20250121	133900	994775910	9790	9790	9790	9790	41
345	20250121	133800	994374520	9780	9780	9780	9780	41
346	20250121	133700	993973540	9780	9780	9780	9780	38
347	20250121	133600	993601900	9770	9770	9770	9770	0
348	20250121	133500	993601900	9770	9770	9770	9770	34
349	20250121	133400	993269720	9770	9770	9770	9770	41
350	20250121	133300	992869150	9770	9770	9770	9770	96
351	20250121	133200	991931230	9780	9780	9780	9780	58
352	20250121	133100	991363990	9780	9780	9790	9770	204
353	20250121	133000	989369600	9790	9790	9790	9790	40
354	20250121	132900	988978000	9780	9780	9780	9780	0
355	20250121	132800	988978000	9780	9770	9780	9770	57
356	20250121	132700	988420640	9770	9780	9780	9770	217
357	20250121	132600	986300170	9780	9780	9780	9780	40
358	20250121	132500	985908970	9780	9780	9780	9780	0
359	20250121	132400	985908970	9780	9790	9790	9780	430
360	20250121	132300	981702150	9790	9790	9790	9790	38
361	20250121	132200	981330130	9790	9790	9790	9790	45
362	20250121	132100	980889580	9790	9790	9790	9790	38
363	20250121	132000	980517560	9790	9790	9790	9790	41
364	20250121	131900	980116170	9790	9790	9790	9790	38
365	20250121	131800	979744150	9790	9790	9790	9790	78
366	20250121	131700	978980530	9790	9790	9790	9790	137
367	20250121	131600	977639300	9800	9800	9800	9800	77
368	20250121	131500	976884700	9800	9790	9800	9790	237
369	20250121	131400	974562150	9800	9800	9800	9800	42
370	20250121	131300	974150550	9800	9800	9800	9800	37
371	20250121	131200	973787950	9800	9800	9800	9800	85
372	20250121	131100	972954950	9790	9790	9790	9790	1
373	20250121	131000	972945160	9790	9790	9790	9790	0
374	20250121	130900	972945160	9790	9780	9790	9780	136
375	20250121	130800	971614720	9790	9790	9790	9790	40
376	20250121	130700	971223120	9790	9790	9790	9790	39
377	20250121	130600	970841310	9790	9790	9790	9790	57
378	20250121	130500	970283280	9770	9770	9770	9770	10
379	20250121	130400	970185580	9790	9780	9790	9780	121
380	20250121	130300	969002170	9780	9780	9790	9780	184
381	20250121	130200	967202300	9790	9790	9790	9790	44
382	20250121	130100	966771540	9780	9800	9800	9780	257
383	20250121	130000	964256310	9800	9800	9800	9800	51
384	20250121	125900	963756510	9800	9800	9800	9800	1
385	20250121	125800	963746710	9800	9800	9800	9800	170
386	20250121	125700	962080710	9800	9800	9800	9800	69
387	20250121	125600	961404510	9800	9790	9800	9790	32
388	20250121	125500	961091130	9790	9790	9790	9790	10
389	20250121	125400	960993230	9780	9780	9780	9780	43
390	20250121	125300	960572690	9780	9770	9780	9770	39
391	20250121	125200	960191280	9780	9770	9780	9760	160
392	20250121	125100	958628640	9780	9780	9780	9780	77
393	20250121	125000	957875580	9780	9780	9780	9780	1
394	20250121	124900	957865800	9780	9780	9780	9780	120
395	20250121	124800	956692200	9790	9780	9790	9780	44
396	20250121	124700	956261490	9790	9790	9790	9790	39
397	20250121	124600	955879680	9790	9790	9790	9790	48
398	20250121	124500	955409760	9790	9780	9790	9780	33
399	20250121	124400	955086700	9790	9790	9790	9790	113
400	20250121	124300	953980430	9800	9800	9800	9800	38
401	20250121	124200	953608030	9790	9790	9790	9790	10
402	20250121	124100	953510130	9800	9800	9800	9800	33
403	20250121	124000	953186730	9800	9800	9800	9800	40
404	20250121	123900	952794730	9800	9810	9810	9800	72
405	20250121	123800	952088750	9800	9800	9800	9800	80
406	20250121	123700	951304750	9790	9790	9790	9790	50
407	20250121	123600	950815250	9790	9780	9790	9780	48
408	20250121	123500	950345380	9790	9790	9790	9790	42
409	20250121	123400	949934200	9790	9800	9800	9790	164
410	20250121	123300	948328310	9800	9810	9810	9800	172
411	20250121	123200	946642290	9810	9810	9820	9810	58
412	20250121	123100	946073300	9800	9810	9810	9800	144
413	20250121	123000	944661660	9800	9830	9830	9800	123
414	20250121	122900	943453340	9830	9830	9830	9830	45
415	20250121	122800	943010990	9820	9820	9820	9820	32
416	20250121	122700	942696750	9820	9820	9820	9820	4
417	20250121	122600	942657470	9840	9820	9840	9820	49
418	20250121	122500	942176050	9830	9800	9830	9800	1065
419	20250121	122400	931711000	9800	9800	9800	9800	35
420	20250121	122300	931368000	9800	9790	9800	9790	49
421	20250121	122200	930887820	9800	9800	9800	9800	38
422	20250121	122100	930515420	9800	9800	9800	9800	45
423	20250121	122000	930074420	9800	9790	9800	9790	69
424	20250121	121900	929398340	9790	9790	9790	9780	52
425	20250121	121800	928889270	9790	9800	9800	9790	112
426	20250121	121700	927792450	9800	9800	9800	9800	69
427	20250121	121600	927116250	9800	9800	9800	9800	10
428	20250121	121500	927018250	9800	9800	9800	9800	1
429	20250121	121400	927008450	9780	9800	9800	9780	88
430	20250121	121300	926146600	9780	9790	9790	9780	77
431	20250121	121200	925393120	9800	9800	9800	9800	137
432	20250121	121100	924050520	9800	9800	9800	9800	41
433	20250121	121000	923648720	9800	9800	9800	9800	64
434	20250121	120900	923021520	9810	9820	9820	9810	46
435	20250121	120800	922569820	9810	9810	9810	9810	34
436	20250121	120700	922236280	9810	9810	9810	9810	40
437	20250121	120600	921843880	9810	9810	9810	9810	39
438	20250121	120500	921461290	9820	9800	9820	9800	62
439	20250121	120400	920853470	9800	9790	9800	9790	62
440	20250121	120300	920245940	9800	9820	9820	9800	483
441	20250121	120200	915511060	9810	9810	9810	9810	0
442	20250121	120100	915511060	9810	9820	9850	9810	216
443	20250121	120000	913388430	9830	9820	9830	9820	52
444	20250121	115900	912877680	9820	9800	9820	9800	689
445	20250121	115800	906124400	9790	9800	9800	9790	34
446	20250121	115700	905791220	9790	9790	9790	9790	19
447	20250121	115600	905605210	9790	9790	9790	9790	56
448	20250121	115500	905056970	9790	9780	9790	9780	49
449	20250121	115400	904577270	9790	9790	9790	9790	33
450	20250121	115300	904254200	9790	9800	9800	9790	79
451	20250121	115200	903480390	9800	9800	9800	9800	120
452	20250121	115100	902304390	9800	9810	9810	9800	102
453	20250121	115000	901304390	9810	9810	9810	9810	43
454	20250121	114900	900882560	9810	9810	9810	9810	41
455	20250121	114800	900480350	9810	9810	9810	9810	37
456	20250121	114700	900117380	9810	9810	9810	9810	47
457	20250121	114600	899656310	9810	9800	9810	9800	42
458	20250121	114500	899244390	9810	9790	9810	9790	103
459	20250121	114400	898236000	9800	9800	9800	9800	69
460	20250121	114300	897559800	9800	9800	9800	9800	0
461	20250121	114200	897559800	9800	9790	9800	9770	177
462	20250121	114100	895829280	9790	9800	9800	9790	75
463	20250121	114000	895094630	9790	9790	9790	9790	20
464	20250121	113900	894898830	9800	9800	9800	9800	43
465	20250121	113800	894477430	9800	9800	9800	9790	81
466	20250121	113700	893684070	9800	9800	9810	9800	193
467	20250121	113600	891792660	9810	9810	9810	9810	76
468	20250121	113500	891047100	9820	9820	9820	9820	3
469	20250121	113400	891017640	9820	9820	9820	9810	61
470	20250121	113300	890419120	9800	9820	9820	9800	150
471	20250121	113200	888948170	9820	9810	9820	9810	96
472	20250121	113100	888006280	9820	9830	9830	9820	192
473	20250121	113000	886120720	9830	9830	9830	9830	41
474	20250121	112900	885717690	9830	9820	9830	9810	282
475	20250121	112800	882949350	9830	9840	9840	9830	235
476	20250121	112700	880638340	9850	9820	9860	9820	2322
477	20250121	112600	857804240	9820	9820	9820	9820	83
478	20250121	112500	856989180	9820	9810	9820	9810	1059
479	20250121	112400	846598160	9810	9810	9810	9810	86
480	20250121	112300	845754500	9810	9810	9810	9810	150
481	20250121	112200	844283000	9810	9810	9810	9810	35
482	20250121	112100	843939650	9810	9810	9810	9810	85
483	20250121	112000	843105800	9810	9810	9810	9810	33
484	20250121	111900	842782070	9810	9810	9810	9810	43
485	20250121	111800	842360240	9810	9810	9810	9810	106
486	20250121	111700	841320380	9800	9800	9800	9800	42
487	20250121	111600	840908780	9790	9800	9810	9790	68
488	20250121	111500	840242720	9790	9800	9800	9790	84
489	20250121	111400	839419850	9790	9790	9790	9790	84
490	20250121	111300	838597490	9800	9800	9800	9800	45
491	20250121	111200	838156490	9810	9800	9810	9800	1046
492	20250121	111100	827905630	9810	9800	9810	9800	182
493	20250121	111000	826121610	9800	9800	9800	9800	43
494	20250121	110900	825700210	9800	9790	9800	9790	57
495	20250121	110800	825142090	9790	9790	9790	9790	87
496	20250121	110700	824290360	9790	9790	9790	9790	46
497	20250121	110600	823840020	9790	9790	9790	9790	49
498	20250121	110500	823360310	9780	9780	9780	9780	50
499	20250121	110400	822871310	9770	9790	9790	9770	15
500	20250121	110300	822724560	9760	9780	9780	9760	101
501	20250121	110200	821738020	9760	9790	9790	9760	450
502	20250121	110100	817338350	9810	9800	9810	9790	69
503	20250121	110000	816661980	9800	9780	9800	9780	87
504	20250121	105900	815810940	9810	9800	9810	9780	282
505	20250121	105800	813051820	9810	9800	9810	9800	55
506	20250121	105700	812512720	9790	9810	9820	9790	528
507	20250121	105600	807334720	9820	9800	9820	9790	126
508	20250121	105500	806098700	9790	9800	9820	9790	183
509	20250121	105400	804306190	9800	9810	9830	9800	357
510	20250121	105300	800806480	9810	9810	9810	9810	41
511	20250121	105200	800404270	9800	9810	9830	9800	274
512	20250121	105100	797716710	9800	9780	9800	9780	534
513	20250121	105000	792485190	9790	9790	9790	9790	599
514	20250121	104900	786620980	9790	9780	9790	9780	63
515	20250121	104800	786004460	9780	9790	9790	9780	67
516	20250121	104700	785348730	9790	9790	9790	9790	112
517	20250121	104600	784252250	9790	9790	9790	9780	152
518	20250121	104500	782765170	9790	9800	9800	9790	357
519	20250121	104400	779269770	9790	9800	9800	9790	55
520	20250121	104300	778730820	9800	9800	9800	9800	36
521	20250121	104200	778378020	9800	9790	9800	9790	383
522	20250121	104100	774625450	9790	9740	9790	9740	359
523	20250121	104000	771120710	9730	9760	9760	9730	574
524	20250121	103900	765527840	9770	9770	9770	9770	37
525	20250121	103800	765166350	9770	9770	9770	9760	64
526	20250121	103700	764541090	9770	9790	9790	9770	661
527	20250121	103600	758081070	9790	9790	9790	9790	66
528	20250121	103500	757434930	9790	9790	9790	9770	162
529	20250121	103400	755851350	9780	9780	9790	9780	242
530	20250121	103300	753484090	9790	9780	9790	9770	53
531	20250121	103200	752965250	9790	9800	9810	9790	203
532	20250121	103100	750976460	9800	9810	9810	9800	49
533	20250121	103000	750496150	9810	9830	9830	9810	64
534	20250121	102900	749867790	9820	9820	9820	9820	301
535	20250121	102800	746911970	9830	9790	9830	9780	2800
536	20250121	102700	719451230	9810	9820	9820	9800	754
537	20250121	102600	712054810	9820	9820	9830	9820	112
538	20250121	102500	710954520	9830	9820	9830	9820	775
539	20250121	102400	703341720	9810	9810	9810	9810	711
540	20250121	102300	696366810	9820	9820	9820	9820	10
541	20250121	102200	696268610	9800	9790	9800	9790	1340
542	20250121	102100	683140360	9800	9820	9820	9800	1665
543	20250121	102000	666809290	9810	9800	9820	9800	1549
544	20250121	101900	651618490	9800	9790	9810	9790	2529
545	20250121	101800	626831630	9800	9800	9800	9800	479
546	20250121	101700	622137430	9810	9820	9820	9810	304
547	20250121	101600	619154720	9820	9810	9820	9810	193
548	20250121	101500	617259860	9810	9820	9820	9810	73
549	20250121	101400	616543010	9830	9820	9830	9820	105
550	20250121	101300	615510970	9820	9800	9820	9800	184
551	20250121	101200	613707240	9790	9780	9790	9780	167
552	20250121	101100	612073910	9780	9810	9810	9780	390
553	20250121	101000	608254350	9830	9820	9830	9790	610
554	20250121	100900	602275130	9830	9840	9840	9830	212
555	20250121	100800	600189370	9850	9850	9870	9850	496
556	20250121	100700	595300190	9850	9860	9870	9850	1243
557	20250121	100600	583045730	9870	9860	9870	9850	1184
558	20250121	100500	571367670	9860	9850	9860	9820	845
559	20250121	100400	563052930	9820	9870	9870	9810	911
560	20250121	100300	554107880	9870	9780	9870	9780	1195
561	20250121	100200	542384470	9790	9760	9800	9760	665
562	20250121	100100	535890530	9770	9770	9770	9760	59
563	20250121	100000	535314170	9770	9790	9790	9770	369
564	20250121	095900	531708400	9770	9770	9770	9750	1015
565	20250121	095800	521797440	9780	9800	9820	9770	501
566	20250121	095700	516887180	9810	9800	9990	9790	13479
567	20250121	095600	383319730	9790	9780	9810	9780	1633
568	20250121	095500	367320810	9780	9770	9780	9760	255
569	20250121	095400	364829370	9760	9710	9770	9710	2847
570	20250121	095300	337094940	9710	9710	9710	9700	681
571	20250121	095200	330488880	9710	9710	9710	9710	120
572	20250121	095100	329323680	9710	9700	9710	9700	252
573	20250121	095000	326878950	9710	9710	9710	9690	714
574	20250121	094900	319952900	9710	9710	9710	9700	973
575	20250121	094800	310510520	9710	9700	9720	9700	1433
576	20250121	094700	296585420	9710	9710	9710	9710	214
577	20250121	094600	294507480	9710	9710	9710	9700	431
578	20250121	094500	290323190	9720	9710	9720	9710	107
579	20250121	094400	289283710	9720	9720	9720	9710	418
580	20250121	094300	285223130	9730	9730	9730	9720	361
581	20250121	094200	281713580	9720	9680	9730	9680	2144
582	20250121	094100	260910490	9680	9650	9680	9650	1355
583	20250121	094000	247808400	9630	9630	9650	9630	1583
584	20250121	093900	232558160	9630	9630	9630	9630	738
585	20250121	093800	225451220	9630	9630	9630	9630	227
586	20250121	093700	223265210	9630	9630	9630	9630	80
587	20250121	093600	222494810	9640	9640	9640	9640	194
588	20250121	093500	220624650	9650	9650	9650	9650	5
589	20250121	093400	220576400	9650	9650	9650	9650	178
590	20250121	093300	218858700	9660	9650	9660	9650	52
591	20250121	093200	218356880	9650	9640	9650	9640	929
592	20250121	093100	209400550	9650	9650	9650	9630	106
593	20250121	093000	208377730	9650	9650	9650	9630	201
594	20250121	092900	206441170	9650	9640	9650	9640	574
595	20250121	092800	200903130	9640	9650	9650	9640	11
596	20250121	092700	200797080	9650	9650	9650	9650	168
597	20250121	092600	199175880	9650	9650	9650	9650	175
598	20250121	092500	197487130	9650	9650	9650	9650	816
599	20250121	092400	189612730	9620	9610	9620	9610	198
600	20250121	092300	187709600	9610	9600	9620	9590	1505
601	20250121	092200	173260010	9590	9590	9590	9590	662
602	20250121	092100	166911430	9590	9590	9590	9590	81
603	20250121	092000	166134640	9580	9580	9590	9580	26
604	20250121	091900	165885540	9570	9580	9580	9570	293
605	20250121	091800	163078740	9600	9570	9600	9570	1110
606	20250121	091700	152450720	9570	9570	9570	9570	179
607	20250121	091600	150737690	9570	9580	9580	9570	626
608	20250121	091500	144744260	9580	9590	9590	9580	111
609	20250121	091400	143680480	9590	9590	9590	9590	307
610	20250121	091300	140736350	9590	9600	9600	9590	959
611	20250121	091200	131534530	9600	9570	9600	9570	1162
612	20250121	091100	120384690	9600	9590	9600	9580	778
613	20250121	091000	112928050	9580	9600	9600	9580	455
614	20250121	090900	108568470	9600	9580	9600	9580	977
615	20250121	090800	99200060	9580	9600	9610	9570	802
616	20250121	090700	91511450	9600	9600	9600	9600	505
617	20250121	090600	86663450	9620	9630	9630	9620	1786
618	20250121	090500	69471600	9630	9650	9660	9630	1078
619	20250121	090400	59081420	9640	9670	9670	9640	555
620	20250121	090300	53729940	9640	9650	9680	9640	814
621	20250121	090200	45866380	9650	9630	9680	9630	908
622	20250121	090100	37095060	9630	9610	9650	9610	941
623	20250121	090000	28039130	9600	9620	9620	9580	2906