KissMeData/004360/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	184200	339777530	11670	11670	11670	11670	343
3	20250117	184100	339777530	11670	11670	11670	11670	0
4	20250117	184000	339777530	11670	11670	11670	11670	0
5	20250117	183900	339777530	11670	11670	11670	11670	0
6	20250117	183800	339777530	11670	11670	11670	11670	0
7	20250117	183700	339777530	11670	11670	11670	11670	0
8	20250117	183600	339777530	11670	11670	11670	11670	0
9	20250117	183500	339777530	11670	11670	11670	11670	0
10	20250117	183400	339777530	11670	11670	11670	11670	0
11	20250117	183300	339777530	11670	11670	11670	11670	0
12	20250117	183200	339777530	11670	11670	11670	11670	0
13	20250117	183100	339777530	11670	11670	11670	11670	0
14	20250117	183000	339777530	11670	11670	11670	11670	0
15	20250117	182900	339777530	11670	11670	11670	11670	0
16	20250117	182800	339777530	11670	11670	11670	11670	0
17	20250117	182700	339777530	11670	11670	11670	11670	0
18	20250117	182600	339777530	11670	11670	11670	11670	0
19	20250117	182500	339777530	11670	11670	11670	11670	0
20	20250117	182400	339777530	11670	11670	11670	11670	0
21	20250117	182300	339777530	11670	11670	11670	11670	0
22	20250117	182200	339777530	11670	11670	11670	11670	0
23	20250117	182100	339777530	11670	11670	11670	11670	0
24	20250117	182000	339777530	11670	11670	11670	11670	0
25	20250117	181900	339777530	11670	11670	11670	11670	0
26	20250117	181800	339777530	11670	11670	11670	11670	0
27	20250117	181700	339777530	11670	11670	11670	11670	0
28	20250117	181600	339777530	11670	11670	11670	11670	0
29	20250117	181500	339777530	11670	11670	11670	11670	0
30	20250117	181400	339777530	11670	11670	11670	11670	0
31	20250117	181300	339777530	11670	11670	11670	11670	0
32	20250117	181200	339777530	11670	11670	11670	11670	343
33	20250117	181100	339777530	11670	11670	11670	11670	0
34	20250117	181000	339777530	11670	11670	11670	11670	0
35	20250117	180900	339777530	11670	11670	11670	11670	0
36	20250117	180800	339777530	11670	11670	11670	11670	0
37	20250117	180700	339777530	11670	11670	11670	11670	0
38	20250117	180600	339777530	11670	11670	11670	11670	0
39	20250117	180500	339777530	11670	11670	11670	11670	0
40	20250117	180400	339777530	11670	11670	11670	11670	0
41	20250117	180300	339777530	11670	11670	11670	11670	0
42	20250117	180200	339777530	11670	11670	11670	11670	0
43	20250117	180100	339777530	11670	11670	11670	11670	0
44	20250117	180000	339777530	11670	11670	11670	11670	0
45	20250117	175900	339777530	11670	11670	11670	11670	0
46	20250117	175800	339777530	11670	11670	11670	11670	0
47	20250117	175700	339777530	11670	11670	11670	11670	0
48	20250117	175600	339777530	11670	11670	11670	11670	0
49	20250117	175500	339777530	11670	11670	11670	11670	0
50	20250117	175400	339777530	11670	11670	11670	11670	0
51	20250117	175300	339777530	11670	11670	11670	11670	0
52	20250117	175200	339777530	11670	11670	11670	11670	0
53	20250117	175100	339777530	11670	11670	11670	11670	0
54	20250117	175000	339777530	11670	11670	11670	11670	0
55	20250117	174900	339777530	11670	11670	11670	11670	0
56	20250117	174800	339777530	11670	11670	11670	11670	0
57	20250117	174700	339777530	11670	11670	11670	11670	0
58	20250117	174600	339777530	11670	11670	11670	11670	0
59	20250117	174500	339777530	11670	11670	11670	11670	0
60	20250117	174400	339777530	11670	11670	11670	11670	0
61	20250117	174300	339777530	11670	11670	11670	11670	0
62	20250117	174200	339777530	11670	11670	11670	11670	343
63	20250117	174100	339777530	11670	11670	11670	11670	0
64	20250117	174000	339777530	11670	11670	11670	11670	0
65	20250117	173900	339777530	11670	11670	11670	11670	0
66	20250117	173800	339777530	11670	11670	11670	11670	0
67	20250117	173700	339777530	11670	11670	11670	11670	0
68	20250117	173600	339777530	11670	11670	11670	11670	0
69	20250117	173500	339777530	11670	11670	11670	11670	0
70	20250117	173400	339777530	11670	11670	11670	11670	0
71	20250117	173300	339777530	11670	11670	11670	11670	0
72	20250117	173200	339777530	11670	11670	11670	11670	0
73	20250117	173100	339777530	11670	11670	11670	11670	0
74	20250117	173000	339777530	11670	11670	11670	11670	0
75	20250117	172900	339777530	11670	11670	11670	11670	0
76	20250117	172800	339777530	11670	11670	11670	11670	0
77	20250117	172700	339777530	11670	11670	11670	11670	0
78	20250117	172600	339777530	11670	11670	11670	11670	0
79	20250117	172500	339777530	11670	11670	11670	11670	0
80	20250117	172400	339777530	11670	11670	11670	11670	0
81	20250117	172300	339777530	11670	11670	11670	11670	0
82	20250117	172200	339777530	11670	11670	11670	11670	0
83	20250117	172100	339777530	11670	11670	11670	11670	0
84	20250117	172000	339777530	11670	11670	11670	11670	0
85	20250117	171900	339777530	11670	11670	11670	11670	0
86	20250117	171800	339777530	11670	11670	11670	11670	0
87	20250117	171700	339777530	11670	11670	11670	11670	0
88	20250117	171600	339777530	11670	11670	11670	11670	0
89	20250117	171500	339777530	11670	11670	11670	11670	0
90	20250117	171400	339777530	11670	11670	11670	11670	0
91	20250117	171300	339777530	11670	11670	11670	11670	0
92	20250117	171200	339777530	11670	11670	11670	11670	343
93	20250117	171100	339777530	11670	11670	11670	11670	0
94	20250117	171000	339777530	11670	11670	11670	11670	0
95	20250117	170900	339777530	11670	11670	11670	11670	0
96	20250117	170800	339777530	11670	11670	11670	11670	0
97	20250117	170700	339777530	11670	11670	11670	11670	0
98	20250117	170600	339777530	11670	11670	11670	11670	0
99	20250117	170500	339777530	11670	11670	11670	11670	0
100	20250117	170400	339777530	11670	11670	11670	11670	0
101	20250117	170300	339777530	11670	11670	11670	11670	0
102	20250117	170200	339777530	11670	11670	11670	11670	0
103	20250117	170100	339777530	11670	11670	11670	11670	0
104	20250117	170000	339777530	11670	11670	11670	11670	0
105	20250117	165900	339777530	11670	11670	11670	11670	0
106	20250117	165800	339777530	11670	11670	11670	11670	0
107	20250117	165700	339777530	11670	11670	11670	11670	0
108	20250117	165600	339777530	11670	11670	11670	11670	0
109	20250117	165500	339777530	11670	11670	11670	11670	0
110	20250117	165400	339777530	11670	11670	11670	11670	0
111	20250117	165300	339777530	11670	11670	11670	11670	0
112	20250117	165200	339777530	11670	11670	11670	11670	0
113	20250117	165100	339777530	11670	11670	11670	11670	0
114	20250117	165000	339777530	11670	11670	11670	11670	0
115	20250117	164900	339777530	11670	11670	11670	11670	0
116	20250117	164800	339777530	11670	11670	11670	11670	0
117	20250117	164700	339777530	11670	11670	11670	11670	0
118	20250117	164600	339777530	11670	11670	11670	11670	0
119	20250117	164500	339777530	11670	11670	11670	11670	0
120	20250117	164400	339777530	11670	11670	11670	11670	0
121	20250117	164300	339777530	11670	11670	11670	11670	0
122	20250117	164200	339777530	11670	11670	11670	11670	343
123	20250117	164100	339777530	11670	11670	11670	11670	0
124	20250117	164000	339777530	11670	11670	11670	11670	0
125	20250117	163900	339777530	11670	11670	11670	11670	0
126	20250117	163800	339777530	11670	11670	11670	11670	0
127	20250117	163700	339777530	11670	11670	11670	11670	0
128	20250117	163600	339777530	11670	11670	11670	11670	0
129	20250117	163500	339777530	11670	11670	11670	11670	0
130	20250117	163400	339777530	11670	11670	11670	11670	0
131	20250117	163300	339777530	11670	11670	11670	11670	0
132	20250117	163200	339777530	11670	11670	11670	11670	0
133	20250117	163100	339777530	11670	11670	11670	11670	0
134	20250117	163000	339777530	11670	11670	11670	11670	0
135	20250117	162900	339777530	11670	11670	11670	11670	0
136	20250117	162800	339777530	11670	11670	11670	11670	0
137	20250117	162700	339777530	11670	11670	11670	11670	0
138	20250117	162600	339777530	11670	11670	11670	11670	0
139	20250117	162500	339777530	11670	11670	11670	11670	0
140	20250117	162400	339777530	11670	11670	11670	11670	0
141	20250117	162300	339777530	11670	11670	11670	11670	0
142	20250117	162200	339777530	11670	11670	11670	11670	0
143	20250117	162100	339777530	11670	11670	11670	11670	0
144	20250117	162000	339777530	11670	11670	11670	11670	0
145	20250117	161900	339777530	11670	11670	11670	11670	0
146	20250117	161800	339777530	11670	11670	11670	11670	0
147	20250117	161700	339777530	11670	11670	11670	11670	0
148	20250117	161600	339777530	11670	11670	11670	11670	0
149	20250117	161500	339777530	11670	11670	11670	11670	0
150	20250117	161400	339777530	11670	11670	11670	11670	0
151	20250117	161300	339777530	11670	11670	11670	11670	0
152	20250117	161200	339777530	11670	11670	11670	11670	343
153	20250117	161100	339777530	11670	11670	11670	11670	0
154	20250117	161000	339777530	11670	11670	11670	11670	0
155	20250117	160900	339777530	11670	11670	11670	11670	0
156	20250117	160800	339777530	11670	11670	11670	11670	0
157	20250117	160700	339777530	11670	11670	11670	11670	0
158	20250117	160600	339777530	11670	11670	11670	11670	0
159	20250117	160500	339777530	11670	11670	11670	11670	0
160	20250117	160400	339777530	11670	11670	11670	11670	0
161	20250117	160300	339777530	11670	11670	11670	11670	0
162	20250117	160200	339777530	11670	11670	11670	11670	0
163	20250117	160100	339777530	11670	11670	11670	11670	0
164	20250117	160000	339777530	11670	11670	11670	11670	0
165	20250117	155900	339777530	11670	11670	11670	11670	0
166	20250117	155800	339777530	11670	11670	11670	11670	0
167	20250117	155700	339777530	11670	11670	11670	11670	0
168	20250117	155600	339777530	11670	11670	11670	11670	0
169	20250117	155500	339777530	11670	11670	11670	11670	0
170	20250117	155400	339777530	11670	11670	11670	11670	0
171	20250117	155300	339777530	11670	11670	11670	11670	0
172	20250117	155200	339777530	11670	11670	11670	11670	0
173	20250117	155100	339777530	11670	11670	11670	11670	0
174	20250117	155000	339777530	11670	11670	11670	11670	0
175	20250117	154900	339777530	11670	11670	11670	11670	0
176	20250117	154800	339777530	11670	11670	11670	11670	0
177	20250117	154700	339777530	11670	11670	11670	11670	0
178	20250117	154600	339777530	11670	11670	11670	11670	0
179	20250117	154500	339777530	11670	11670	11670	11670	0
180	20250117	154400	339777530	11670	11670	11670	11670	0
181	20250117	154300	339777530	11670	11670	11670	11670	0
182	20250117	154200	339777530	11670	11670	11670	11670	343
183	20250117	154100	339777530	11670	11670	11670	11670	0
184	20250117	154000	339777530	11670	11670	11670	11670	0
185	20250117	153900	339777530	11670	11670	11670	11670	0
186	20250117	153800	339777530	11670	11670	11670	11670	0
187	20250117	153700	339777530	11670	11670	11670	11670	0
188	20250117	153600	339777530	11670	11670	11670	11670	0
189	20250117	153500	339777530	11670	11670	11670	11670	0
190	20250117	153400	339777530	11670	11670	11670	11670	0
191	20250117	153300	339777530	11670	11670	11670	11670	0
192	20250117	153200	339777530	11670	11670	11670	11670	0
193	20250117	153100	339777530	11670	11670	11670	11670	0
194	20250117	153000	339777530	11670	11670	11670	11670	343
195	20250117	152900	335774720	11640	11640	11640	11640	0
196	20250117	152800	335774720	11640	11640	11640	11640	0
197	20250117	152700	335774720	11640	11640	11640	11640	0
198	20250117	152600	335774720	11640	11640	11640	11640	0
199	20250117	152500	335774720	11640	11640	11640	11640	0
200	20250117	152400	335774720	11640	11640	11640	11640	0
201	20250117	152300	335774720	11640	11640	11640	11640	0
202	20250117	152200	335774720	11640	11640	11640	11640	0
203	20250117	152100	335774720	11640	11640	11640	11640	0
204	20250117	152000	335774720	11640	11640	11640	11640	0
205	20250117	151900	335774720	11640	11650	11650	11640	10
206	20250117	151800	335658240	11670	11670	11670	11670	1
207	20250117	151700	335646570	11640	11670	11670	11640	465
208	20250117	151600	330233900	11670	11670	11670	11670	1
209	20250117	151500	330222230	11670	11650	11680	11650	468
210	20250117	151400	324764500	11670	11650	11670	11650	594
211	20250117	151300	317841540	11650	11650	11650	11650	1
212	20250117	151200	317829890	11650	11650	11650	11650	2
213	20250117	151100	317806590	11650	11650	11650	11650	1
214	20250117	151000	317794940	11650	11630	11650	11630	2
215	20250117	150900	317771660	11650	11650	11650	11650	1
216	20250117	150800	317760010	11650	11650	11650	11650	2
217	20250117	150700	317736710	11650	11650	11650	11650	1
218	20250117	150600	317725060	11650	11650	11650	11650	16
219	20250117	150500	317538660	11650	11650	11650	11650	1
220	20250117	150400	317527010	11650	11650	11650	11650	3
221	20250117	150300	317492060	11640	11640	11640	11640	0
222	20250117	150200	317492060	11640	11640	11640	11640	105
223	20250117	150100	316269860	11630	11630	11630	11630	0
224	20250117	150000	316269860	11630	11630	11630	11630	0
225	20250117	145900	316269860	11630	11630	11630	11630	0
226	20250117	145800	316269860	11630	11630	11630	11630	1
227	20250117	145700	316258230	11630	11630	11630	11630	1
228	20250117	145600	316246600	11640	11640	11640	11640	0
229	20250117	145500	316246600	11640	11640	11640	11640	0
230	20250117	145400	316246600	11640	11640	11640	11640	211
231	20250117	145300	313790560	11630	11630	11630	11630	50
232	20250117	145200	313209060	11640	11640	11640	11640	126
233	20250117	145100	311742420	11630	11590	11630	11590	6
234	20250117	145000	311672680	11630	11630	11630	11630	0
235	20250117	144900	311672680	11630	11630	11630	11630	0
236	20250117	144800	311672680	11630	11630	11630	11630	0
237	20250117	144700	311672680	11630	11630	11630	11630	9
238	20250117	144600	311568010	11620	11620	11620	11620	0
239	20250117	144500	311568010	11620	11610	11620	11610	949
240	20250117	144400	300550090	11610	11610	11610	11610	131
241	20250117	144300	299029180	11610	11610	11610	11610	0
242	20250117	144200	299029180	11610	11610	11610	11610	0
243	20250117	144100	299029180	11610	11610	11610	11610	75
244	20250117	144000	298158430	11620	11620	11620	11620	0
245	20250117	143900	298158430	11620	11620	11620	11620	0
246	20250117	143800	298158430	11620	11620	11620	11620	0
247	20250117	143700	298158430	11620	11620	11620	11620	0
248	20250117	143600	298158430	11620	11620	11620	11620	0
249	20250117	143500	298158430	11620	11620	11620	11620	0
250	20250117	143400	298158430	11620	11620	11620	11620	0
251	20250117	143300	298158430	11620	11620	11620	11620	0
252	20250117	143200	298158430	11620	11620	11620	11620	0
253	20250117	143100	298158430	11620	11620	11620	11620	1
254	20250117	143000	298146810	11560	11600	11600	11550	556
255	20250117	142900	291715560	11600	11600	11600	11600	12
256	20250117	142800	291576360	11600	11600	11600	11600	0
257	20250117	142700	291576360	11600	11600	11600	11600	0
258	20250117	142600	291576360	11600	11600	11600	11600	11
259	20250117	142500	291448760	11630	11630	11630	11630	3
260	20250117	142400	291413870	11610	11610	11610	11610	0
261	20250117	142300	291413870	11610	11610	11610	11610	0
262	20250117	142200	291413870	11610	11610	11610	11610	11
263	20250117	142100	291286160	11600	11600	11600	11600	0
264	20250117	142000	291286160	11600	11600	11600	11600	10
265	20250117	141900	291170160	11610	11610	11610	11610	14
266	20250117	141800	291007620	11610	11610	11610	11610	0
267	20250117	141700	291007620	11610	11610	11610	11610	0
268	20250117	141600	291007620	11610	11610	11610	11610	0
269	20250117	141500	291007620	11610	11610	11610	11610	8
270	20250117	141400	290914740	11600	11600	11600	11600	0
271	20250117	141300	290914740	11600	11600	11600	11600	10
272	20250117	141200	290798740	11600	11600	11600	11600	11
273	20250117	141100	290671140	11600	11600	11600	11600	0
274	20250117	141000	290671140	11600	11600	11600	11600	0
275	20250117	140900	290671140	11600	11600	11600	11600	0
276	20250117	140800	290671140	11600	11640	11640	11600	19
277	20250117	140700	290450420	11640	11640	11640	11640	0
278	20250117	140600	290450420	11640	11640	11640	11640	0
279	20250117	140500	290450420	11640	11600	11640	11600	15
280	20250117	140400	290276300	11600	11600	11600	11600	0
281	20250117	140300	290276300	11600	11600	11600	11600	0
282	20250117	140200	290276300	11600	11600	11600	11600	0
283	20250117	140100	290276300	11600	11600	11600	11600	10
284	20250117	140000	290160300	11640	11640	11640	11640	0
285	20250117	135900	290160300	11640	11640	11640	11640	5
286	20250117	135800	290102100	11640	11600	11640	11600	25
287	20250117	135700	289811700	11640	11640	11640	11640	1
288	20250117	135600	289800060	11600	11620	11620	11600	716
289	20250117	135500	281490180	11620	11620	11620	11620	0
290	20250117	135400	281490180	11620	11620	11620	11620	26
291	20250117	135300	281188060	11610	11610	11610	11610	0
292	20250117	135200	281188060	11610	11610	11610	11610	0
293	20250117	135100	281188060	11610	11610	11610	11610	12
294	20250117	135000	281048740	11630	11630	11630	11630	5
295	20250117	134900	280990590	11600	11600	11600	11600	0
296	20250117	134800	280990590	11600	11600	11600	11600	0
297	20250117	134700	280990590	11600	11600	11600	11600	10
298	20250117	134600	280874590	11640	11640	11640	11640	0
299	20250117	134500	280874590	11640	11640	11640	11640	3
300	20250117	134400	280839670	11590	11590	11590	11590	12
301	20250117	134300	280700590	11640	11630	11640	11630	9
302	20250117	134200	280595860	11590	11590	11590	11590	0
303	20250117	134100	280595860	11590	11590	11590	11590	0
304	20250117	134000	280595860	11590	11590	11590	11590	10
305	20250117	133900	280479960	11590	11590	11590	11590	0
306	20250117	133800	280479960	11590	11590	11590	11590	0
307	20250117	133700	280479960	11590	11590	11590	11590	11
308	20250117	133600	280352470	11590	11590	11590	11590	0
309	20250117	133500	280352470	11590	11590	11590	11590	0
310	20250117	133400	280352470	11590	11590	11590	11590	0
311	20250117	133300	280352470	11590	11590	11590	11590	11
312	20250117	133200	280224980	11590	11590	11590	11590	0
313	20250117	133100	280224980	11590	11590	11590	11590	0
314	20250117	133000	280224980	11590	11590	11590	11590	14
315	20250117	132900	280062720	11640	11640	11640	11640	0
316	20250117	132800	280062720	11640	11640	11640	11640	0
317	20250117	132700	280062720	11640	11640	11640	11640	1
318	20250117	132600	280051080	11590	11640	11640	11590	23
319	20250117	132500	279783810	11640	11640	11640	11640	0
320	20250117	132400	279783810	11640	11640	11640	11640	10
321	20250117	132300	279667410	11580	11580	11580	11580	12
322	20250117	132200	279528450	11640	11640	11640	11640	10
323	20250117	132100	279412050	11640	11640	11640	11640	0
324	20250117	132000	279412050	11640	11640	11640	11640	10
325	20250117	131900	279295650	11580	11580	11580	11580	10
326	20250117	131800	279179850	11600	11600	11600	11600	0
327	20250117	131700	279179850	11600	11600	11600	11600	0
328	20250117	131600	279179850	11600	11610	11610	11600	228
329	20250117	131500	276534770	11610	11610	11610	11610	1
330	20250117	131400	276523160	11610	11610	11610	11610	0
331	20250117	131300	276523160	11610	11610	11610	11610	0
332	20250117	131200	276523160	11610	11610	11610	11610	9
333	20250117	131100	276418670	11610	11610	11610	11610	100
334	20250117	131000	275257670	11610	11610	11610	11610	0
335	20250117	130900	275257670	11610	11610	11610	11610	13
336	20250117	130800	275106740	11610	11610	11610	11610	0
337	20250117	130700	275106740	11610	11610	11610	11610	0
338	20250117	130600	275106740	11610	11610	11610	11610	0
339	20250117	130500	275106740	11610	11610	11610	11610	9
340	20250117	130400	275002250	11610	11610	11610	11610	0
341	20250117	130300	275002250	11610	11610	11610	11610	0
342	20250117	130200	275002250	11610	11610	11610	11610	12
343	20250117	130100	274862930	11610	11610	11610	11610	200
344	20250117	130000	272540930	11610	11610	11610	11610	58
345	20250117	125900	271867550	11650	11650	11650	11650	0
346	20250117	125800	271867550	11650	11610	11650	11610	11
347	20250117	125700	271739800	11610	11610	11610	11610	0
348	20250117	125600	271739800	11610	11610	11610	11610	0
349	20250117	125500	271739800	11610	11650	11650	11610	22
350	20250117	125400	271483980	11610	11610	11610	11610	0
351	20250117	125300	271483980	11610	11610	11610	11610	0
352	20250117	125200	271483980	11610	11610	11610	11610	0
353	20250117	125100	271483980	11610	11610	11610	11610	11
354	20250117	125000	271356270	11620	11620	11620	11620	0
355	20250117	124900	271356270	11620	11620	11620	11620	0
356	20250117	124800	271356270	11620	11620	11620	11620	14
357	20250117	124700	271193590	11620	11620	11620	11620	0
358	20250117	124600	271193590	11620	11620	11620	11620	0
359	20250117	124500	271193590	11620	11640	11650	11620	101
360	20250117	124400	270017950	11620	11620	11620	11620	9
361	20250117	124300	269913370	11620	11620	11620	11620	2
362	20250117	124200	269890130	11640	11640	11640	11640	0
363	20250117	124100	269890130	11640	11620	11640	11620	118
364	20250117	124000	268516970	11620	11620	11620	11620	42
365	20250117	123900	268028930	11640	11640	11640	11640	3
366	20250117	123800	267994010	11640	11640	11640	11640	4
367	20250117	123700	267947450	11610	11610	11610	11610	9
368	20250117	123600	267842960	11610	11610	11610	11610	0
369	20250117	123500	267842960	11610	11620	11620	11610	100
370	20250117	123400	266681460	11620	11620	11620	11620	11
371	20250117	123300	266553640	11610	11610	11610	11610	0
372	20250117	123200	266553640	11610	11610	11610	11610	8
373	20250117	123100	266460760	11650	11650	11650	11650	1
374	20250117	123000	266449110	11610	11610	11610	11610	11
375	20250117	122900	266321400	11650	11650	11650	11650	0
376	20250117	122800	266321400	11650	11650	11650	11650	0
377	20250117	122700	266321400	11650	11610	11650	11610	14
378	20250117	122600	266158820	11650	11650	11650	11650	577
379	20250117	122500	259436770	11650	11650	11650	11650	338
380	20250117	122400	255499070	11650	11650	11650	11650	0
381	20250117	122300	255499070	11650	11640	11650	11610	111
382	20250117	122200	254206520	11630	11630	11630	11630	0
383	20250117	122100	254206520	11630	11630	11630	11630	126
384	20250117	122000	252741140	11630	11610	11640	11610	260
385	20250117	121900	249716200	11620	11610	11620	11610	2173
386	20250117	121800	224466420	11600	11600	11600	11600	85
387	20250117	121700	223480420	11580	11580	11580	11580	3
388	20250117	121600	223445680	11580	11580	11580	11580	8
389	20250117	121500	223353040	11580	11580	11580	11580	0
390	20250117	121400	223353040	11580	11580	11580	11580	0
391	20250117	121300	223353040	11580	11580	11580	11580	12
392	20250117	121200	223214080	11610	11610	11610	11610	5
393	20250117	121100	223156030	11580	11580	11580	11580	0
394	20250117	121000	223156030	11580	11580	11580	11580	0
395	20250117	120900	223156030	11580	11580	11580	11580	10
396	20250117	120800	223040230	11610	11610	11610	11610	0
397	20250117	120700	223040230	11610	11600	11610	11600	6
398	20250117	120600	222970600	11570	11570	11570	11570	13
399	20250117	120500	222820190	11610	11610	11610	11610	0
400	20250117	120400	222820190	11610	11610	11610	11610	0
401	20250117	120300	222820190	11610	11610	11610	11610	0
402	20250117	120200	222820190	11610	11610	11610	11560	17
403	20250117	120100	222623270	11610	11610	11610	11610	0
404	20250117	120000	222623270	11610	11610	11610	11610	0
405	20250117	115900	222623270	11610	11560	11610	11560	19
406	20250117	115800	222403380	11610	11610	11610	11610	0
407	20250117	115700	222403380	11610	11610	11610	11610	2
408	20250117	115600	222380160	11610	11610	11610	11610	1
409	20250117	115500	222368550	11560	11560	11560	11560	8
410	20250117	115400	222276070	11610	11600	11610	11600	7
411	20250117	115300	222194840	11560	11560	11560	11560	8
412	20250117	115200	222102360	11600	11560	11600	11560	14
413	20250117	115100	221940480	11610	11610	11610	11610	0
414	20250117	115000	221940480	11610	11610	11610	11610	141
415	20250117	114900	220303470	11610	11600	11610	11600	2
416	20250117	114800	220280260	11540	11570	11600	11540	4217
417	20250117	114700	171444110	11570	11570	11570	11570	2
418	20250117	114600	171420970	11580	11580	11580	11580	1
419	20250117	114500	171409390	11540	11580	11580	11540	17
420	20250117	114400	171213090	11580	11580	11580	11580	0
421	20250117	114300	171213090	11580	11580	11580	11580	0
422	20250117	114200	171213090	11580	11580	11580	11580	2
423	20250117	114100	171189930	11540	11540	11540	11540	8
424	20250117	114000	171097610	11580	11580	11580	11580	2
425	20250117	113900	171074450	11540	11540	11540	11540	0
426	20250117	113800	171074450	11540	11540	11540	11540	12
427	20250117	113700	170935970	11580	11580	11580	11580	1
428	20250117	113600	170924390	11580	11580	11580	11580	0
429	20250117	113500	170924390	11580	11570	11580	11570	2
430	20250117	113400	170901240	11540	11540	11540	11540	10
431	20250117	113300	170785840	11580	11580	11580	11580	0
432	20250117	113200	170785840	11580	11580	11580	11580	1
433	20250117	113100	170774260	11580	11580	11580	11540	48
434	20250117	113000	170218980	11580	11580	11580	11580	6
435	20250117	112900	170149500	11570	11570	11570	11570	1
436	20250117	112800	170137930	11580	11580	11580	11580	128
437	20250117	112700	168655690	11570	11560	11570	11540	55
438	20250117	112600	168019650	11560	11560	11560	11560	0
439	20250117	112500	168019650	11560	11560	11560	11560	1
440	20250117	112400	168008090	11530	11530	11530	11530	14
441	20250117	112300	167846670	11560	11560	11560	11560	4
442	20250117	112200	167800430	11560	11560	11560	11560	0
443	20250117	112100	167800430	11560	11560	11560	11560	0
444	20250117	112000	167800430	11560	11520	11560	11520	13
445	20250117	111900	167650630	11540	11540	11540	11540	0
446	20250117	111800	167650630	11540	11550	11550	11540	1209
447	20250117	111700	153689680	11550	11520	11550	11520	414
448	20250117	111600	148912140	11550	11550	11550	11550	0
449	20250117	111500	148912140	11550	11550	11550	11550	4
450	20250117	111400	148865940	11520	11520	11520	11520	60
451	20250117	111300	148174740	11520	11560	11560	11520	11
452	20250117	111200	148047980	11560	11560	11560	11560	0
453	20250117	111100	148047980	11560	11560	11560	11560	0
454	20250117	111000	148047980	11560	11520	11560	11520	15
455	20250117	110900	147875100	11560	11560	11560	11560	0
456	20250117	110800	147875100	11560	11560	11560	11560	1
457	20250117	110700	147863540	11560	11560	11560	11560	1
458	20250117	110600	147851980	11520	11560	11560	11520	11
459	20250117	110500	147725180	11560	11560	11560	11560	1
460	20250117	110400	147713620	11560	11560	11560	11560	0
461	20250117	110300	147713620	11560	11520	11560	11520	14
462	20250117	110200	147552260	11560	11560	11560	11560	0
463	20250117	110100	147552260	11560	11560	11560	11560	3
464	20250117	110000	147517580	11520	11520	11520	11520	0
465	20250117	105900	147517580	11520	11520	11520	11520	10
466	20250117	105800	147402380	11560	11560	11560	11560	2
467	20250117	105700	147379260	11570	11570	11570	11570	0
468	20250117	105600	147379260	11570	11520	11570	11520	15
469	20250117	105500	147206360	11570	11570	11570	11570	0
470	20250117	105400	147206360	11570	11570	11570	11570	0
471	20250117	105300	147206360	11570	11570	11570	11570	1
472	20250117	105200	147194790	11510	11510	11510	11510	9
473	20250117	105100	147091200	11570	11570	11570	11570	2
474	20250117	105000	147068060	11570	11570	11570	11570	1
475	20250117	104900	147056490	11510	11510	11510	11510	403
476	20250117	104800	142417960	11570	11570	11570	11570	1
477	20250117	104700	142406390	11570	11570	11570	11570	0
478	20250117	104600	142406390	11570	11570	11570	11570	5
479	20250117	104500	142348540	11520	11520	11520	11520	9
480	20250117	104400	142244860	11570	11570	11570	11570	2
481	20250117	104300	142221720	11530	11530	11530	11530	0
482	20250117	104200	142221720	11530	11530	11530	11530	106
483	20250117	104100	140999540	11570	11570	11570	11570	1
484	20250117	104000	140987970	11570	11570	11570	11570	0
485	20250117	103900	140987970	11570	11570	11570	11570	2
486	20250117	103800	140964830	11530	11530	11530	11530	11
487	20250117	103700	140838000	11570	11570	11570	11570	0
488	20250117	103600	140838000	11570	11570	11570	11570	1
489	20250117	103500	140826430	11540	11540	11540	11540	13
490	20250117	103400	140676410	11570	11570	11570	11570	2
491	20250117	103300	140653270	11580	11580	11580	11580	0
492	20250117	103200	140653270	11580	11580	11580	11580	0
493	20250117	103100	140653270	11580	11540	11580	11530	115
494	20250117	103000	139327090	11580	11580	11580	11580	0
495	20250117	102900	139327090	11580	11580	11580	11580	82
496	20250117	102800	138377530	11580	11510	11580	11510	2012
497	20250117	102700	115093560	11560	11560	11560	11560	1
498	20250117	102600	115082000	11560	11560	11560	11560	6
499	20250117	102500	115012640	11550	11550	11550	11550	0
500	20250117	102400	115012640	11550	11550	11560	11550	281
501	20250117	102300	111767080	11550	11550	11550	11550	200
502	20250117	102200	109457080	11560	11560	11560	11560	2
503	20250117	102100	109433960	11560	11560	11560	11560	3
504	20250117	102000	109399280	11580	11580	11580	11580	0
505	20250117	101900	109399280	11580	11580	11580	11580	2
506	20250117	101800	109376120	11550	11550	11550	11550	0
507	20250117	101700	109376120	11550	11550	11580	11550	22
508	20250117	101600	109121930	11570	11540	11570	11540	2892
509	20250117	101500	75709390	11520	11520	11520	11520	20
510	20250117	101400	75478990	11540	11500	11540	11500	13
511	20250117	101300	75329410	11530	11530	11530	11530	0
512	20250117	101200	75329410	11530	11530	11530	11530	39
513	20250117	101100	74879740	11530	11530	11530	11530	1
514	20250117	101000	74868210	11500	11500	11500	11500	11
515	20250117	100900	74741710	11550	11550	11550	11550	1
516	20250117	100800	74730160	11550	11550	11550	11550	178
517	20250117	100700	72674260	11550	11490	11550	11490	317
518	20250117	100600	69016710	11540	11540	11540	11540	92
519	20250117	100500	67955030	11540	11540	11540	11540	0
520	20250117	100400	67955030	11540	11520	11540	11520	2001
521	20250117	100300	44877600	11500	11500	11500	11500	20
522	20250117	100200	44647600	11510	11510	11510	11510	1
523	20250117	100100	44636090	11490	11490	11490	11490	116
524	20250117	100000	43303250	11530	11530	11530	11530	6
525	20250117	095900	43234070	11490	11490	11490	11490	12
526	20250117	095800	43096190	11490	11490	11490	11490	103
527	20250117	095700	41912720	11490	11490	11490	11490	0
528	20250117	095600	41912720	11490	11490	11490	11490	10
529	20250117	095500	41797820	11540	11540	11540	11540	9
530	20250117	095400	41693960	11490	11490	11490	11490	0
531	20250117	095300	41693960	11490	11490	11490	11490	0
532	20250117	095200	41693960	11490	11490	11490	11490	11
533	20250117	095100	41567570	11490	11490	11490	11490	0
534	20250117	095000	41567570	11490	11490	11490	11490	0
535	20250117	094900	41567570	11490	11490	11490	11490	11
536	20250117	094800	41441180	11550	11550	11550	11550	0
537	20250117	094700	41441180	11550	11550	11550	11550	0
538	20250117	094600	41441180	11550	11550	11550	11550	1
539	20250117	094500	41429630	11500	11550	11550	11500	247
540	20250117	094400	38582430	11550	11550	11550	11550	0
541	20250117	094300	38582430	11550	11550	11550	11550	0
542	20250117	094200	38582430	11550	11500	11550	11500	15
543	20250117	094100	38409680	11550	11550	11550	11550	0
544	20250117	094000	38409680	11550	11510	11550	11510	4
545	20250117	093900	38363560	11500	11500	11500	11500	0
546	20250117	093800	38363560	11500	11500	11500	11500	12
547	20250117	093700	38225560	11500	11500	11500	11500	0
548	20250117	093600	38225560	11500	11500	11500	11500	12
549	20250117	093500	38087560	11510	11510	11510	11510	11
550	20250117	093400	37960950	11510	11510	11510	11510	0
551	20250117	093300	37960950	11510	11510	11510	11510	11
552	20250117	093200	37834340	11510	11510	11510	11510	38
553	20250117	093100	37396960	11510	11510	11510	11510	12
554	20250117	093000	37258840	11510	11520	11550	11510	11
555	20250117	092900	37132180	11500	11500	11500	11500	0
556	20250117	092800	37132180	11500	11500	11500	11500	10
557	20250117	092700	37017180	11500	11500	11500	11500	10
558	20250117	092600	36902180	11510	11510	11510	11510	0
559	20250117	092500	36902180	11510	11510	11510	11510	0
560	20250117	092400	36902180	11510	11550	11550	11510	15
561	20250117	092300	36729370	11510	11510	11510	11510	0
562	20250117	092200	36729370	11510	11510	11510	11510	0
563	20250117	092100	36729370	11510	11510	11510	11510	11
564	20250117	092000	36602760	11560	11560	11560	11560	0
565	20250117	091900	36602760	11560	11560	11560	11560	0
566	20250117	091800	36602760	11560	11560	11560	11560	11
567	20250117	091700	36475600	11520	11520	11520	11520	11
568	20250117	091600	36348880	11570	11570	11570	11570	0
569	20250117	091500	36348880	11570	11570	11570	11570	0
570	20250117	091400	36348880	11570	11570	11570	11570	0
571	20250117	091300	36348880	11570	11570	11570	11570	0
572	20250117	091200	36348880	11570	11570	11570	11570	1
573	20250117	091100	36337310	11560	11560	11560	11560	0
574	20250117	091000	36337310	11560	11560	11560	11560	0
575	20250117	090900	36337310	11560	11560	11560	11560	100
576	20250117	090800	35181310	11560	11560	11560	11560	0
577	20250117	090700	35181310	11560	11560	11560	11560	0
578	20250117	090600	35181310	11560	11550	11560	11550	40
579	20250117	090500	34719300	11550	11550	11550	11550	0
580	20250117	090400	34719300	11550	11550	11550	11550	0
581	20250117	090300	34719300	11550	11550	11550	11550	0
582	20250117	090200	34719300	11550	11550	11550	11550	0
583	20250117	090100	34719300	11550	11550	11550	11550	0
584	20250117	090000	34719300	11550	11550	11550	11550	3006