KissMeData/010690/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	185500	1021310930	7380	7380	7380	7380	873
3	20250121	185400	1021310930	7380	7380	7380	7380	0
4	20250121	185300	1021310930	7380	7380	7380	7380	0
5	20250121	185200	1021310930	7380	7380	7380	7380	0
6	20250121	185100	1021310930	7380	7380	7380	7380	0
7	20250121	185000	1021310930	7380	7380	7380	7380	0
8	20250121	184900	1021310930	7380	7380	7380	7380	0
9	20250121	184800	1021310930	7380	7380	7380	7380	0
10	20250121	184700	1021310930	7380	7380	7380	7380	0
11	20250121	184600	1021310930	7380	7380	7380	7380	0
12	20250121	184500	1021310930	7380	7380	7380	7380	0
13	20250121	184400	1021310930	7380	7380	7380	7380	0
14	20250121	184300	1021310930	7380	7380	7380	7380	0
15	20250121	184200	1021310930	7380	7380	7380	7380	0
16	20250121	184100	1021310930	7380	7380	7380	7380	0
17	20250121	184000	1021310930	7380	7380	7380	7380	0
18	20250121	183900	1021310930	7380	7380	7380	7380	0
19	20250121	183800	1021310930	7380	7380	7380	7380	0
20	20250121	183700	1021310930	7380	7380	7380	7380	0
21	20250121	183600	1021310930	7380	7380	7380	7380	0
22	20250121	183500	1021310930	7380	7380	7380	7380	0
23	20250121	183400	1021310930	7380	7380	7380	7380	0
24	20250121	183300	1021310930	7380	7380	7380	7380	0
25	20250121	183200	1021310930	7380	7380	7380	7380	0
26	20250121	183100	1021310930	7380	7380	7380	7380	0
27	20250121	183000	1021310930	7380	7380	7380	7380	0
28	20250121	182900	1021310930	7380	7380	7380	7380	0
29	20250121	182800	1021310930	7380	7380	7380	7380	0
30	20250121	182700	1021310930	7380	7380	7380	7380	0
31	20250121	182600	1021310930	7380	7380	7380	7380	0
32	20250121	182500	1021310930	7380	7380	7380	7380	873
33	20250121	182400	1021310930	7380	7380	7380	7380	0
34	20250121	182300	1021310930	7380	7380	7380	7380	0
35	20250121	182200	1021310930	7380	7380	7380	7380	0
36	20250121	182100	1021310930	7380	7380	7380	7380	0
37	20250121	182000	1021310930	7380	7380	7380	7380	0
38	20250121	181900	1021310930	7380	7380	7380	7380	0
39	20250121	181800	1021310930	7380	7380	7380	7380	0
40	20250121	181700	1021310930	7380	7380	7380	7380	0
41	20250121	181600	1021310930	7380	7380	7380	7380	0
42	20250121	181500	1021310930	7380	7380	7380	7380	0
43	20250121	181400	1021310930	7380	7380	7380	7380	0
44	20250121	181300	1021310930	7380	7380	7380	7380	0
45	20250121	181200	1021310930	7380	7380	7380	7380	0
46	20250121	181100	1021310930	7380	7380	7380	7380	0
47	20250121	181000	1021310930	7380	7380	7380	7380	0
48	20250121	180900	1021310930	7380	7380	7380	7380	0
49	20250121	180800	1021310930	7380	7380	7380	7380	0
50	20250121	180700	1021310930	7380	7380	7380	7380	0
51	20250121	180600	1021310930	7380	7380	7380	7380	0
52	20250121	180500	1021310930	7380	7380	7380	7380	0
53	20250121	180400	1021310930	7380	7380	7380	7380	0
54	20250121	180300	1021310930	7380	7380	7380	7380	0
55	20250121	180200	1021310930	7380	7380	7380	7380	0
56	20250121	180100	1021310930	7380	7380	7380	7380	0
57	20250121	180000	1021310930	7380	7380	7380	7380	0
58	20250121	175900	1021310930	7380	7380	7380	7380	0
59	20250121	175800	1021310930	7380	7380	7380	7380	0
60	20250121	175700	1021310930	7380	7380	7380	7380	0
61	20250121	175600	1021310930	7380	7380	7380	7380	0
62	20250121	175500	1021310930	7380	7380	7380	7380	873
63	20250121	175400	1021310930	7380	7380	7380	7380	0
64	20250121	175300	1021310930	7380	7380	7380	7380	0
65	20250121	175200	1021310930	7380	7380	7380	7380	0
66	20250121	175100	1021310930	7380	7380	7380	7380	0
67	20250121	175000	1021310930	7380	7380	7380	7380	0
68	20250121	174900	1021310930	7380	7380	7380	7380	0
69	20250121	174800	1021310930	7380	7380	7380	7380	0
70	20250121	174700	1021310930	7380	7380	7380	7380	0
71	20250121	174600	1021310930	7380	7380	7380	7380	0
72	20250121	174500	1021310930	7380	7380	7380	7380	0
73	20250121	174400	1021310930	7380	7380	7380	7380	0
74	20250121	174300	1021310930	7380	7380	7380	7380	0
75	20250121	174200	1021310930	7380	7380	7380	7380	0
76	20250121	174100	1021310930	7380	7380	7380	7380	0
77	20250121	174000	1021310930	7380	7380	7380	7380	0
78	20250121	173900	1021310930	7380	7380	7380	7380	0
79	20250121	173800	1021310930	7380	7380	7380	7380	0
80	20250121	173700	1021310930	7380	7380	7380	7380	0
81	20250121	173600	1021310930	7380	7380	7380	7380	0
82	20250121	173500	1021310930	7380	7380	7380	7380	0
83	20250121	173400	1021310930	7380	7380	7380	7380	0
84	20250121	173300	1021310930	7380	7380	7380	7380	0
85	20250121	173200	1021310930	7380	7380	7380	7380	0
86	20250121	173100	1021310930	7380	7380	7380	7380	0
87	20250121	173000	1021310930	7380	7380	7380	7380	0
88	20250121	172900	1021310930	7380	7380	7380	7380	0
89	20250121	172800	1021310930	7380	7380	7380	7380	0
90	20250121	172700	1021310930	7380	7380	7380	7380	0
91	20250121	172600	1021310930	7380	7380	7380	7380	0
92	20250121	172500	1021310930	7380	7380	7380	7380	873
93	20250121	172400	1021310930	7380	7380	7380	7380	0
94	20250121	172300	1021310930	7380	7380	7380	7380	0
95	20250121	172200	1021310930	7380	7380	7380	7380	0
96	20250121	172100	1021310930	7380	7380	7380	7380	0
97	20250121	172000	1021310930	7380	7380	7380	7380	0
98	20250121	171900	1021310930	7380	7380	7380	7380	0
99	20250121	171800	1021310930	7380	7380	7380	7380	0
100	20250121	171700	1021310930	7380	7380	7380	7380	0
101	20250121	171600	1021310930	7380	7380	7380	7380	0
102	20250121	171500	1021310930	7380	7380	7380	7380	0
103	20250121	171400	1021310930	7380	7380	7380	7380	0
104	20250121	171300	1021310930	7380	7380	7380	7380	0
105	20250121	171200	1021310930	7380	7380	7380	7380	0
106	20250121	171100	1021310930	7380	7380	7380	7380	0
107	20250121	171000	1021310930	7380	7380	7380	7380	0
108	20250121	170900	1021310930	7380	7380	7380	7380	0
109	20250121	170800	1021310930	7380	7380	7380	7380	0
110	20250121	170700	1021310930	7380	7380	7380	7380	0
111	20250121	170600	1021310930	7380	7380	7380	7380	0
112	20250121	170500	1021310930	7380	7380	7380	7380	0
113	20250121	170400	1021310930	7380	7380	7380	7380	0
114	20250121	170300	1021310930	7380	7380	7380	7380	0
115	20250121	170200	1021310930	7380	7380	7380	7380	0
116	20250121	170100	1021310930	7380	7380	7380	7380	0
117	20250121	170000	1021310930	7380	7380	7380	7380	0
118	20250121	165900	1021310930	7380	7380	7380	7380	0
119	20250121	165800	1021310930	7380	7380	7380	7380	0
120	20250121	165700	1021310930	7380	7380	7380	7380	0
121	20250121	165600	1021310930	7380	7380	7380	7380	0
122	20250121	165500	1021310930	7380	7380	7380	7380	873
123	20250121	165400	1021310930	7380	7380	7380	7380	0
124	20250121	165300	1021310930	7380	7380	7380	7380	0
125	20250121	165200	1021310930	7380	7380	7380	7380	0
126	20250121	165100	1021310930	7380	7380	7380	7380	0
127	20250121	165000	1021310930	7380	7380	7380	7380	0
128	20250121	164900	1021310930	7380	7380	7380	7380	0
129	20250121	164800	1021310930	7380	7380	7380	7380	0
130	20250121	164700	1021310930	7380	7380	7380	7380	0
131	20250121	164600	1021310930	7380	7380	7380	7380	0
132	20250121	164500	1021310930	7380	7380	7380	7380	0
133	20250121	164400	1021310930	7380	7380	7380	7380	0
134	20250121	164300	1021310930	7380	7380	7380	7380	0
135	20250121	164200	1021310930	7380	7380	7380	7380	0
136	20250121	164100	1021310930	7380	7380	7380	7380	0
137	20250121	164000	1021310930	7380	7380	7380	7380	0
138	20250121	163900	1021310930	7380	7380	7380	7380	0
139	20250121	163800	1021310930	7380	7380	7380	7380	0
140	20250121	163700	1021310930	7380	7380	7380	7380	0
141	20250121	163600	1021310930	7380	7380	7380	7380	0
142	20250121	163500	1021310930	7380	7380	7380	7380	0
143	20250121	163400	1021310930	7380	7380	7380	7380	0
144	20250121	163300	1021310930	7380	7380	7380	7380	0
145	20250121	163200	1021310930	7380	7380	7380	7380	0
146	20250121	163100	1021310930	7380	7380	7380	7380	0
147	20250121	163000	1021310930	7380	7380	7380	7380	0
148	20250121	162900	1021310930	7380	7380	7380	7380	0
149	20250121	162800	1021310930	7380	7380	7380	7380	0
150	20250121	162700	1021310930	7380	7380	7380	7380	0
151	20250121	162600	1021310930	7380	7380	7380	7380	0
152	20250121	162500	1021310930	7380	7380	7380	7380	873
153	20250121	162400	1021310930	7380	7380	7380	7380	0
154	20250121	162300	1021310930	7380	7380	7380	7380	0
155	20250121	162200	1021310930	7380	7380	7380	7380	0
156	20250121	162100	1021310930	7380	7380	7380	7380	0
157	20250121	162000	1021310930	7380	7380	7380	7380	0
158	20250121	161900	1021310930	7380	7380	7380	7380	0
159	20250121	161800	1021310930	7380	7380	7380	7380	0
160	20250121	161700	1021310930	7380	7380	7380	7380	0
161	20250121	161600	1021310930	7380	7380	7380	7380	0
162	20250121	161500	1021310930	7380	7380	7380	7380	0
163	20250121	161400	1021310930	7380	7380	7380	7380	0
164	20250121	161300	1021310930	7380	7380	7380	7380	0
165	20250121	161200	1021310930	7380	7380	7380	7380	0
166	20250121	161100	1021310930	7380	7380	7380	7380	0
167	20250121	161000	1021310930	7380	7380	7380	7380	0
168	20250121	160900	1021310930	7380	7380	7380	7380	0
169	20250121	160800	1021310930	7380	7380	7380	7380	0
170	20250121	160700	1021310930	7380	7380	7380	7380	0
171	20250121	160600	1021310930	7380	7380	7380	7380	0
172	20250121	160500	1021310930	7380	7380	7380	7380	0
173	20250121	160400	1021310930	7380	7380	7380	7380	0
174	20250121	160300	1021310930	7380	7380	7380	7380	0
175	20250121	160200	1021310930	7380	7380	7380	7380	0
176	20250121	160100	1021310930	7380	7380	7380	7380	0
177	20250121	160000	1021310930	7380	7380	7380	7380	0
178	20250121	155900	1021310930	7380	7380	7380	7380	0
179	20250121	155800	1021310930	7380	7380	7380	7380	0
180	20250121	155700	1021310930	7380	7380	7380	7380	0
181	20250121	155600	1021310930	7380	7380	7380	7380	0
182	20250121	155500	1021310930	7380	7380	7380	7380	873
183	20250121	155400	1021310930	7380	7380	7380	7380	0
184	20250121	155300	1021310930	7380	7380	7380	7380	0
185	20250121	155200	1021310930	7380	7380	7380	7380	0
186	20250121	155100	1021310930	7380	7380	7380	7380	0
187	20250121	155000	1021310930	7380	7380	7380	7380	0
188	20250121	154900	1021310930	7380	7380	7380	7380	0
189	20250121	154800	1021310930	7380	7380	7380	7380	0
190	20250121	154700	1021310930	7380	7380	7380	7380	0
191	20250121	154600	1021310930	7380	7380	7380	7380	0
192	20250121	154500	1021310930	7380	7380	7380	7380	0
193	20250121	154400	1021310930	7380	7380	7380	7380	0
194	20250121	154300	1021310930	7380	7380	7380	7380	0
195	20250121	154200	1021310930	7380	7380	7380	7380	0
196	20250121	154100	1021310930	7380	7380	7380	7380	0
197	20250121	154000	1021310930	7380	7380	7380	7380	0
198	20250121	153900	1021310930	7380	7380	7380	7380	0
199	20250121	153800	1021310930	7380	7380	7380	7380	0
200	20250121	153700	1021310930	7380	7380	7380	7380	0
201	20250121	153600	1021310930	7380	7380	7380	7380	0
202	20250121	153500	1021310930	7380	7380	7380	7380	0
203	20250121	153400	1021310930	7380	7380	7380	7380	0
204	20250121	153300	1021310930	7380	7380	7380	7380	0
205	20250121	153200	1021310930	7380	7380	7380	7380	0
206	20250121	153100	1021310930	7380	7380	7380	7380	0
207	20250121	153000	1021310930	7380	7380	7380	7380	873
208	20250121	152900	1014868190	7380	7380	7380	7380	0
209	20250121	152800	1014868190	7380	7380	7380	7380	0
210	20250121	152700	1014868190	7380	7380	7380	7380	0
211	20250121	152600	1014868190	7380	7380	7380	7380	0
212	20250121	152500	1014868190	7380	7380	7380	7380	0
213	20250121	152400	1014868190	7380	7380	7380	7380	0
214	20250121	152300	1014868190	7380	7380	7380	7380	0
215	20250121	152200	1014868190	7380	7380	7380	7380	0
216	20250121	152100	1014868190	7380	7380	7380	7380	0
217	20250121	152000	1014868190	7380	7380	7380	7380	0
218	20250121	151900	1014868190	7380	7380	7380	7380	67
219	20250121	151800	1014373730	7380	7380	7380	7380	69
220	20250121	151700	1013864510	7370	7370	7370	7370	0
221	20250121	151600	1013864510	7370	7370	7370	7370	600
222	20250121	151500	1009442510	7370	7370	7370	7370	0
223	20250121	151400	1009442510	7370	7410	7410	7370	53
224	20250121	151300	1009051560	7360	7360	7360	7360	0
225	20250121	151200	1009051560	7360	7360	7360	7360	0
226	20250121	151100	1009051560	7360	7360	7360	7360	100
227	20250121	151000	1008315560	7400	7370	7400	7370	252
228	20250121	150900	1006458260	7370	7370	7370	7360	2930
229	20250121	150800	984864750	7370	7370	7370	7370	0
230	20250121	150700	984864750	7370	7370	7370	7370	0
231	20250121	150600	984864750	7370	7370	7370	7370	1
232	20250121	150500	984857380	7370	7370	7370	7370	2
233	20250121	150400	984842640	7370	7370	7370	7370	1055
234	20250121	150300	977067290	7370	7390	7390	7370	1000
235	20250121	150200	969696820	7400	7400	7400	7400	0
236	20250121	150100	969696820	7400	7400	7400	7400	0
237	20250121	150000	969696820	7400	7400	7400	7400	3
238	20250121	145900	969674620	7380	7380	7380	7380	869
239	20250121	145800	963261400	7390	7400	7400	7390	10
240	20250121	145700	963187490	7380	7400	7400	7380	1520
241	20250121	145600	951964350	7410	7410	7410	7410	3
242	20250121	145500	951942120	7400	7410	7410	7400	46
243	20250121	145400	951601300	7410	7410	7410	7410	0
244	20250121	145300	951601300	7410	7410	7410	7410	0
245	20250121	145200	951601300	7410	7410	7410	7410	0
246	20250121	145100	951601300	7410	7410	7410	7410	0
247	20250121	145000	951601300	7410	7410	7410	7410	0
248	20250121	144900	951601300	7410	7410	7410	7410	1
249	20250121	144800	951593890	7420	7420	7420	7420	0
250	20250121	144700	951593890	7420	7420	7420	7420	0
251	20250121	144600	951593890	7420	7420	7420	7420	0
252	20250121	144500	951593890	7420	7420	7420	7420	0
253	20250121	144400	951593890	7420	7400	7420	7400	399
254	20250121	144300	948636290	7400	7400	7400	7400	0
255	20250121	144200	948636290	7400	7400	7400	7400	1
256	20250121	144100	948628890	7400	7400	7400	7400	0
257	20250121	144000	948628890	7400	7400	7400	7400	65
258	20250121	143900	948147890	7390	7390	7390	7390	100
259	20250121	143800	947408890	7380	7380	7380	7380	1
260	20250121	143700	947401510	7380	7400	7400	7380	3164
261	20250121	143600	924038960	7410	7400	7410	7400	102
262	20250121	143500	923284140	7400	7400	7400	7400	0
263	20250121	143400	923284140	7400	7400	7400	7400	10
264	20250121	143300	923210140	7400	7400	7400	7400	60
265	20250121	143200	922766140	7400	7400	7400	7400	500
266	20250121	143100	919066140	7410	7410	7410	7410	30
267	20250121	143000	918843840	7410	7400	7410	7400	102
268	20250121	142900	918088700	7410	7410	7410	7410	0
269	20250121	142800	918088700	7410	7410	7410	7410	258
270	20250121	142700	916176920	7410	7410	7410	7410	10
271	20250121	142600	916102820	7410	7410	7410	7410	114
272	20250121	142500	915258080	7410	7400	7410	7400	411
273	20250121	142400	912216270	7410	7410	7410	7410	0
274	20250121	142300	912216270	7410	7400	7410	7400	261
275	20250121	142200	910284660	7410	7410	7410	7410	0
276	20250121	142100	910284660	7410	7410	7410	7410	21
277	20250121	142000	910129050	7410	7410	7410	7410	191
278	20250121	141900	908713740	7410	7410	7410	7410	25
279	20250121	141800	908528490	7410	7410	7420	7410	26
280	20250121	141700	908335630	7420	7420	7420	7420	100
281	20250121	141600	907593630	7430	7430	7430	7430	0
282	20250121	141500	907593630	7430	7430	7430	7430	0
283	20250121	141400	907593630	7430	7430	7430	7430	0
284	20250121	141300	907593630	7430	7430	7430	7430	0
285	20250121	141200	907593630	7430	7430	7430	7430	5
286	20250121	141100	907556480	7430	7430	7430	7430	46
287	20250121	141000	907214700	7430	7430	7430	7430	48
288	20250121	140900	906858060	7420	7420	7420	7420	3
289	20250121	140800	906835800	7430	7420	7430	7420	241
290	20250121	140700	905046670	7430	7430	7430	7430	3
291	20250121	140600	905024380	7440	7440	7440	7440	20
292	20250121	140500	904875580	7440	7420	7440	7420	21
293	20250121	140400	904719740	7440	7440	7440	7440	6
294	20250121	140300	904675100	7450	7450	7450	7450	0
295	20250121	140200	904675100	7450	7450	7450	7450	1
296	20250121	140100	904667650	7420	7420	7420	7420	1
297	20250121	140000	904660230	7450	7440	7450	7420	3364
298	20250121	135900	879599790	7440	7440	7440	7440	0
299	20250121	135800	879599790	7440	7440	7440	7440	1
300	20250121	135700	879592350	7420	7440	7440	7420	7
301	20250121	135600	879540390	7410	7410	7410	7410	29
302	20250121	135500	879325500	7410	7410	7410	7410	0
303	20250121	135400	879325500	7410	7420	7420	7410	346
304	20250121	135300	876761610	7450	7450	7450	7450	0
305	20250121	135200	876761610	7450	7430	7450	7430	7
306	20250121	135100	876709540	7450	7450	7450	7450	0
307	20250121	135000	876709540	7450	7440	7450	7440	201
308	20250121	134900	875212100	7450	7440	7450	7440	627
309	20250121	134800	870541380	7440	7440	7440	7440	160
310	20250121	134700	869350980	7450	7440	7450	7440	305
311	20250121	134600	867080310	7420	7420	7420	7420	40
312	20250121	134500	866783510	7430	7430	7430	7430	0
313	20250121	134400	866783510	7430	7430	7430	7430	40
314	20250121	134300	866486310	7430	7430	7430	7430	0
315	20250121	134200	866486310	7430	7430	7430	7430	0
316	20250121	134100	866486310	7430	7430	7430	7430	393
317	20250121	134000	863566320	7430	7410	7430	7410	6
318	20250121	133900	863521760	7410	7410	7410	7410	4
319	20250121	133800	863492120	7410	7410	7410	7410	0
320	20250121	133700	863492120	7410	7410	7410	7410	14
321	20250121	133600	863388380	7410	7410	7410	7410	0
322	20250121	133500	863388380	7410	7410	7410	7410	60
323	20250121	133400	862943780	7410	7410	7410	7410	12
324	20250121	133300	862854860	7410	7410	7410	7410	1
325	20250121	133200	862847450	7410	7410	7410	7410	285
326	20250121	133100	860735600	7420	7420	7420	7420	2701
327	20250121	133000	840694180	7430	7430	7430	7430	1
328	20250121	132900	840686750	7410	7450	7450	7410	2
329	20250121	132800	840671890	7400	7400	7400	7400	0
330	20250121	132700	840671890	7400	7400	7400	7400	10
331	20250121	132600	840597890	7450	7450	7450	7450	0
332	20250121	132500	840597890	7450	7440	7450	7440	200
333	20250121	132400	839108130	7450	7430	7450	7430	1018
334	20250121	132300	831537530	7430	7430	7430	7430	0
335	20250121	132200	831537530	7430	7410	7430	7410	301
336	20250121	132100	829304430	7400	7410	7410	7400	6
337	20250121	132000	829260020	7380	7400	7400	7380	1050
338	20250121	131900	821500820	7410	7410	7410	7410	300
339	20250121	131800	819277820	7410	7410	7410	7410	887
340	20250121	131700	812705150	7410	7410	7410	7410	0
341	20250121	131600	812705150	7410	7410	7410	7410	0
342	20250121	131500	812705150	7410	7410	7410	7410	30
343	20250121	131400	812482850	7410	7410	7410	7410	135
344	20250121	131300	811482500	7410	7410	7410	7410	99
345	20250121	131200	810748910	7400	7400	7400	7400	91
346	20250121	131100	810075510	7400	7400	7400	7400	309
347	20250121	131000	807788910	7400	7400	7400	7400	0
348	20250121	130900	807788910	7400	7400	7400	7400	0
349	20250121	130800	807788910	7400	7400	7400	7400	20
350	20250121	130700	807640910	7400	7400	7400	7400	109
351	20250121	130600	806834310	7410	7410	7410	7410	0
352	20250121	130500	806834310	7410	7410	7410	7410	35
353	20250121	130400	806574960	7410	7410	7410	7410	153
354	20250121	130300	805441230	7410	7410	7410	7410	0
355	20250121	130200	805441230	7410	7410	7410	7410	0
356	20250121	130100	805441230	7410	7410	7410	7410	35
357	20250121	130000	805181880	7390	7400	7400	7390	335
358	20250121	125900	802705670	7410	7410	7410	7410	11
359	20250121	125800	802624160	7410	7410	7410	7410	0
360	20250121	125700	802624160	7410	7400	7410	7400	40
361	20250121	125600	802327840	7400	7400	7400	7400	17
362	20250121	125500	802202040	7390	7390	7390	7390	200
363	20250121	125400	800724040	7390	7390	7390	7390	0
364	20250121	125300	800724040	7390	7390	7390	7390	0
365	20250121	125200	800724040	7390	7390	7390	7390	0
366	20250121	125100	800724040	7390	7390	7390	7390	0
367	20250121	125000	800724040	7390	7400	7400	7390	26
368	20250121	124900	800531700	7390	7390	7390	7390	6
369	20250121	124800	800487360	7390	7400	7400	7390	45
370	20250121	124700	800154540	7390	7390	7390	7390	150
371	20250121	124600	799046040	7390	7390	7390	7390	0
372	20250121	124500	799046040	7390	7390	7390	7390	300
373	20250121	124400	796829040	7390	7390	7390	7390	20
374	20250121	124300	796681240	7390	7400	7400	7390	117
375	20250121	124200	795816400	7390	7390	7390	7390	0
376	20250121	124100	795816400	7390	7400	7400	7390	21
377	20250121	124000	795661200	7400	7400	7400	7400	3
378	20250121	123900	795639000	7390	7390	7390	7390	30
379	20250121	123800	795417300	7400	7400	7400	7400	0
380	20250121	123700	795417300	7400	7400	7400	7400	282
381	20250121	123600	793330500	7410	7400	7410	7400	121
382	20250121	123500	792434100	7410	7400	7410	7400	11
383	20250121	123400	792352600	7410	7410	7410	7410	8
384	20250121	123300	792293320	7400	7400	7400	7400	17
385	20250121	123200	792167520	7400	7400	7400	7400	5
386	20250121	123100	792130520	7400	7400	7400	7400	0
387	20250121	123000	792130520	7400	7400	7400	7400	77
388	20250121	122900	791560720	7390	7390	7390	7390	0
389	20250121	122800	791560720	7390	7390	7390	7390	0
390	20250121	122700	791560720	7390	7390	7390	7390	0
391	20250121	122600	791560720	7390	7390	7390	7390	1
392	20250121	122500	791553330	7400	7400	7400	7400	0
393	20250121	122400	791553330	7400	7400	7400	7400	5
394	20250121	122300	791516330	7400	7390	7400	7390	2081
395	20250121	122200	776130130	7390	7400	7400	7390	161
396	20250121	122100	774938760	7400	7400	7400	7400	40
397	20250121	122000	774642760	7400	7390	7400	7390	220
398	20250121	121900	773016060	7370	7370	7370	7370	0
399	20250121	121800	773016060	7370	7370	7370	7370	100
400	20250121	121700	772279060	7380	7380	7380	7380	866
401	20250121	121600	765887980	7380	7380	7380	7380	188
402	20250121	121500	764500540	7380	7380	7380	7380	0
403	20250121	121400	764500540	7380	7380	7380	7380	68
404	20250121	121300	763998700	7380	7380	7380	7380	24
405	20250121	121200	763821580	7390	7390	7390	7390	1
406	20250121	121100	763814190	7400	7400	7400	7400	19
407	20250121	121000	763673590	7400	7400	7400	7400	3
408	20250121	120900	763651390	7400	7400	7400	7400	0
409	20250121	120800	763651390	7400	7400	7400	7400	102
410	20250121	120700	762896590	7400	7400	7400	7400	1
411	20250121	120600	762889190	7370	7370	7370	7370	0
412	20250121	120500	762889190	7370	7390	7390	7370	184
413	20250121	120400	761530210	7390	7390	7390	7390	0
414	20250121	120300	761530210	7390	7380	7390	7380	288
415	20250121	120200	759401900	7380	7370	7380	7370	557
416	20250121	120100	755294840	7370	7370	7370	7370	209
417	20250121	120000	753754510	7380	7380	7380	7380	0
418	20250121	115900	753754510	7380	7380	7380	7380	5
419	20250121	115800	753717610	7380	7380	7380	7380	3
420	20250121	115700	753695470	7380	7380	7380	7380	0
421	20250121	115600	753695470	7380	7380	7380	7380	0
422	20250121	115500	753695470	7380	7370	7380	7370	6
423	20250121	115400	753651200	7350	7350	7350	7350	0
424	20250121	115300	753651200	7350	7350	7350	7350	6
425	20250121	115200	753607100	7360	7370	7370	7360	549
426	20250121	115100	749565280	7370	7370	7370	7370	0
427	20250121	115000	749565280	7370	7370	7370	7370	0
428	20250121	114900	749565280	7370	7370	7370	7370	0
429	20250121	114800	749565280	7370	7370	7370	7370	1002
430	20250121	114700	742180540	7370	7370	7370	7370	0
431	20250121	114600	742180540	7370	7370	7370	7370	0
432	20250121	114500	742180540	7370	7370	7370	7370	65
433	20250121	114400	741701490	7390	7390	7390	7390	67
434	20250121	114300	741206360	7390	7390	7390	7390	5
435	20250121	114200	741169410	7390	7380	7390	7380	63
436	20250121	114100	740703860	7380	7370	7380	7370	242
437	20250121	114000	738919340	7370	7370	7370	7370	261
438	20250121	113900	736995770	7380	7380	7380	7380	5
439	20250121	113800	736958870	7380	7380	7380	7380	10
440	20250121	113700	736885070	7380	7380	7380	7380	0
441	20250121	113600	736885070	7380	7380	7380	7380	20
442	20250121	113500	736737470	7380	7380	7380	7380	8
443	20250121	113400	736678430	7370	7370	7370	7370	5
444	20250121	113300	736641580	7380	7380	7380	7380	22
445	20250121	113200	736479220	7380	7380	7380	7380	0
446	20250121	113100	736479220	7380	7380	7380	7380	0
447	20250121	113000	736479220	7380	7370	7380	7370	49
448	20250121	112900	736118080	7370	7370	7370	7370	0
449	20250121	112800	736118080	7370	7370	7370	7370	559
450	20250121	112700	731998250	7370	7370	7370	7370	0
451	20250121	112600	731998250	7370	7370	7370	7370	42
452	20250121	112500	731688710	7370	7370	7370	7370	0
453	20250121	112400	731688710	7370	7370	7370	7370	0
454	20250121	112300	731688710	7370	7360	7370	7360	25
455	20250121	112200	731504700	7340	7350	7370	7340	168
456	20250121	112100	730270230	7350	7350	7350	7350	53
457	20250121	112000	729880680	7350	7350	7350	7350	100
458	20250121	111900	729145680	7340	7340	7340	7340	238
459	20250121	111800	727398760	7350	7350	7350	7350	0
460	20250121	111700	727398760	7350	7350	7350	7350	3
461	20250121	111600	727376710	7350	7350	7350	7350	21
462	20250121	111500	727222360	7340	7340	7340	7340	0
463	20250121	111400	727222360	7340	7340	7340	7340	0
464	20250121	111300	727222360	7340	7340	7340	7340	20
465	20250121	111200	727075560	7330	7340	7340	7330	490
466	20250121	111100	723483850	7340	7340	7340	7340	698
467	20250121	111000	718360530	7350	7350	7350	7350	42
468	20250121	110900	718051830	7350	7350	7350	7350	1
469	20250121	110800	718044480	7340	7340	7340	7340	94
470	20250121	110700	717354520	7340	7340	7340	7340	0
471	20250121	110600	717354520	7340	7340	7340	7340	900
472	20250121	110500	710748520	7340	7340	7340	7340	6
473	20250121	110400	710704480	7340	7350	7350	7340	1000
474	20250121	110300	703363660	7340	7340	7340	7340	0
475	20250121	110200	703363660	7340	7340	7350	7340	31
476	20250121	110100	703136070	7340	7360	7360	7340	339
477	20250121	110000	700644350	7360	7360	7360	7360	150
478	20250121	105900	699540350	7370	7370	7370	7370	0
479	20250121	105800	699540350	7370	7370	7370	7370	14
480	20250121	105700	699437170	7370	7370	7370	7370	0
481	20250121	105600	699437170	7370	7370	7370	7370	0
482	20250121	105500	699437170	7370	7360	7370	7360	132
483	20250121	105400	698464950	7360	7360	7360	7360	0
484	20250121	105300	698464950	7360	7360	7360	7360	43
485	20250121	105200	698148470	7350	7360	7360	7350	308
486	20250121	105100	695884620	7360	7370	7370	7360	4
487	20250121	105000	695855160	7370	7370	7370	7370	10
488	20250121	104900	695781460	7370	7370	7370	7370	0
489	20250121	104800	695781460	7370	7350	7370	7350	68
490	20250121	104700	695281600	7360	7360	7360	7360	253
491	20250121	104600	693419520	7370	7370	7370	7370	30
492	20250121	104500	693198420	7370	7370	7370	7370	23
493	20250121	104400	693028910	7370	7370	7370	7370	222
494	20250121	104300	691392770	7370	7370	7370	7370	30
495	20250121	104200	691171670	7360	7360	7360	7360	151
496	20250121	104100	690060310	7370	7360	7370	7360	856
497	20250121	104000	683753790	7360	7340	7360	7330	338
498	20250121	103900	681270620	7350	7350	7350	7350	0
499	20250121	103800	681270620	7350	7350	7350	7350	0
500	20250121	103700	681270620	7350	7360	7360	7340	2908
501	20250121	103600	659914980	7360	7360	7360	7360	297
502	20250121	103500	657729060	7370	7370	7370	7370	5
503	20250121	103400	657692210	7370	7370	7370	7370	14
504	20250121	103300	657589030	7370	7370	7370	7370	71
505	20250121	103200	657065760	7370	7370	7370	7370	123
506	20250121	103100	656159250	7350	7350	7350	7350	700
507	20250121	103000	651014250	7350	7360	7360	7350	804
508	20250121	102900	645099810	7340	7340	7340	7340	240
509	20250121	102800	643338210	7380	7370	7380	7370	574
510	20250121	102700	639104360	7370	7360	7370	7360	298
511	20250121	102600	636910450	7340	7360	7360	7340	707
512	20250121	102500	631721030	7340	7340	7340	7340	7
513	20250121	102400	631669650	7360	7360	7360	7360	0
514	20250121	102300	631669650	7360	7360	7360	7360	20
515	20250121	102200	631522450	7330	7330	7330	7330	0
516	20250121	102100	631522450	7330	7330	7330	7330	0
517	20250121	102000	631522450	7330	7330	7330	7330	53
518	20250121	101900	631133960	7330	7350	7350	7330	65
519	20250121	101800	630657410	7340	7350	7360	7330	2376
520	20250121	101700	613218910	7340	7340	7340	7340	225
521	20250121	101600	611567410	7340	7370	7370	7340	8288
522	20250121	101500	550578120	7400	7400	7400	7400	0
523	20250121	101400	550578120	7400	7400	7400	7400	1
524	20250121	101300	550570720	7380	7380	7380	7380	16
525	20250121	101200	550452640	7380	7380	7380	7380	0
526	20250121	101100	550452640	7380	7380	7380	7380	5
527	20250121	101000	550415740	7400	7400	7400	7400	20
528	20250121	100900	550267740	7400	7380	7400	7380	555
529	20250121	100800	546170650	7380	7380	7380	7380	50
530	20250121	100700	545801650	7380	7370	7380	7350	125
531	20250121	100600	544880890	7370	7370	7370	7370	123
532	20250121	100500	543974380	7370	7370	7370	7370	1
533	20250121	100400	543967010	7340	7340	7340	7340	153
534	20250121	100300	542843990	7340	7340	7340	7340	310
535	20250121	100200	540568590	7340	7340	7350	7340	31
536	20250121	100100	540341000	7330	7350	7350	7330	635
537	20250121	100000	535675010	7350	7370	7370	7350	464
538	20250121	095900	532262800	7380	7380	7380	7380	17
539	20250121	095800	532137340	7380	7400	7400	7380	244
540	20250121	095700	530334510	7410	7410	7410	7410	100
541	20250121	095600	529593510	7410	7440	7440	7410	401
542	20250121	095500	526617760	7440	7360	7440	7360	780
543	20250121	095400	520868300	7360	7360	7360	7360	300
544	20250121	095300	518660300	7360	7370	7370	7350	3334
545	20250121	095200	494147350	7370	7380	7380	7370	306
546	20250121	095100	491892080	7380	7390	7420	7380	739
547	20250121	095000	486436080	7430	7400	7430	7400	561
548	20250121	094900	482284290	7410	7440	7440	7410	403
549	20250121	094800	479297460	7410	7420	7420	7410	291
550	20250121	094700	477141030	7420	7440	7440	7420	197
551	20250121	094600	475675680	7440	7440	7440	7440	0
552	20250121	094500	475675680	7440	7440	7440	7440	0
553	20250121	094400	475675680	7440	7440	7440	7440	5
554	20250121	094300	475638480	7420	7450	7450	7420	10
555	20250121	094200	475564100	7410	7410	7410	7410	4
556	20250121	094100	475534460	7450	7410	7450	7410	343
557	20250121	094000	472992790	7400	7410	7450	7400	141
558	20250121	093900	471948240	7400	7410	7410	7400	300
559	20250121	093800	469726320	7410	7410	7410	7410	200
560	20250121	093700	468244320	7410	7450	7450	7410	814
561	20250121	093600	462201980	7450	7450	7460	7450	214
562	20250121	093500	460607460	7430	7450	7460	7430	1007
563	20250121	093400	453120610	7460	7460	7460	7460	111
564	20250121	093300	452292550	7440	7470	7470	7440	531
565	20250121	093200	448338260	7470	7480	7480	7460	272
566	20250121	093100	446307540	7470	7490	7490	7470	686
567	20250121	093000	441175040	7480	7480	7480	7480	210
568	20250121	092900	439604240	7470	7470	7470	7470	0
569	20250121	092800	439604240	7470	7470	7470	7470	305
570	20250121	092700	437325890	7470	7470	7470	7470	17
571	20250121	092600	437198900	7470	7480	7480	7470	148
572	20250121	092500	436092100	7480	7470	7480	7470	24
573	20250121	092400	435912810	7470	7480	7480	7470	315
574	20250121	092300	433557610	7490	7490	7490	7490	600
575	20250121	092200	429063610	7490	7490	7500	7490	348
576	20250121	092100	426457080	7490	7490	7500	7490	631
577	20250121	092000	421729460	7490	7500	7500	7490	832
578	20250121	091900	415495270	7500	7500	7510	7500	399
579	20250121	091800	412502160	7500	7520	7520	7500	1881
580	20250121	091700	398376640	7530	7520	7530	7520	1667
581	20250121	091600	385840740	7520	7520	7520	7500	1152
582	20250121	091500	377191920	7540	7520	7540	7520	87
583	20250121	091400	376536320	7520	7540	7540	7510	200
584	20250121	091300	375032420	7540	7540	7540	7540	25
585	20250121	091200	374843920	7540	7540	7540	7520	296
586	20250121	091100	372615600	7540	7540	7540	7520	291
587	20250121	091000	370424260	7540	7530	7540	7510	528
588	20250121	090900	366448640	7510	7520	7520	7510	345
589	20250121	090800	363856180	7570	7580	7580	7500	13871
590	20250121	090700	259632360	7570	7580	7580	7500	2906
591	20250121	090600	237681860	7590	7580	7590	7580	2056
592	20250121	090500	222091950	7580	7540	7630	7530	10407
593	20250121	090400	143094470	7530	7500	7550	7490	3810
594	20250121	090300	114423200	7470	7500	7510	7470	3354
595	20250121	090200	89269080	7510	7440	7530	7440	1922
596	20250121	090100	74876840	7430	7350	7430	7350	1928
597	20250121	090000	60639440	7350	7360	7370	7350	8240