KissMeData/036010/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	191900	195023020	5670	5670	5670	5670	595
3	20250122	191800	195023020	5670	5670	5670	5670	0
4	20250122	191700	195023020	5670	5670	5670	5670	0
5	20250122	191600	195023020	5670	5670	5670	5670	0
6	20250122	191500	195023020	5670	5670	5670	5670	0
7	20250122	191400	195023020	5670	5670	5670	5670	0
8	20250122	191300	195023020	5670	5670	5670	5670	0
9	20250122	191200	195023020	5670	5670	5670	5670	0
10	20250122	191100	195023020	5670	5670	5670	5670	0
11	20250122	191000	195023020	5670	5670	5670	5670	0
12	20250122	190900	195023020	5670	5670	5670	5670	0
13	20250122	190800	195023020	5670	5670	5670	5670	0
14	20250122	190700	195023020	5670	5670	5670	5670	0
15	20250122	190600	195023020	5670	5670	5670	5670	0
16	20250122	190500	195023020	5670	5670	5670	5670	0
17	20250122	190400	195023020	5670	5670	5670	5670	0
18	20250122	190300	195023020	5670	5670	5670	5670	0
19	20250122	190200	195023020	5670	5670	5670	5670	0
20	20250122	190100	195023020	5670	5670	5670	5670	0
21	20250122	190000	195023020	5670	5670	5670	5670	0
22	20250122	185900	195023020	5670	5670	5670	5670	0
23	20250122	185800	195023020	5670	5670	5670	5670	0
24	20250122	185700	195023020	5670	5670	5670	5670	0
25	20250122	185600	195023020	5670	5670	5670	5670	0
26	20250122	185500	195023020	5670	5670	5670	5670	0
27	20250122	185400	195023020	5670	5670	5670	5670	0
28	20250122	185300	195023020	5670	5670	5670	5670	0
29	20250122	185200	195023020	5670	5670	5670	5670	0
30	20250122	185100	195023020	5670	5670	5670	5670	0
31	20250122	185000	195023020	5670	5670	5670	5670	0
32	20250122	184900	195023020	5670	5670	5670	5670	595
33	20250122	184800	195023020	5670	5670	5670	5670	0
34	20250122	184700	195023020	5670	5670	5670	5670	0
35	20250122	184600	195023020	5670	5670	5670	5670	0
36	20250122	184500	195023020	5670	5670	5670	5670	0
37	20250122	184400	195023020	5670	5670	5670	5670	0
38	20250122	184300	195023020	5670	5670	5670	5670	0
39	20250122	184200	195023020	5670	5670	5670	5670	0
40	20250122	184100	195023020	5670	5670	5670	5670	0
41	20250122	184000	195023020	5670	5670	5670	5670	0
42	20250122	183900	195023020	5670	5670	5670	5670	0
43	20250122	183800	195023020	5670	5670	5670	5670	0
44	20250122	183700	195023020	5670	5670	5670	5670	0
45	20250122	183600	195023020	5670	5670	5670	5670	0
46	20250122	183500	195023020	5670	5670	5670	5670	0
47	20250122	183400	195023020	5670	5670	5670	5670	0
48	20250122	183300	195023020	5670	5670	5670	5670	0
49	20250122	183200	195023020	5670	5670	5670	5670	0
50	20250122	183100	195023020	5670	5670	5670	5670	0
51	20250122	183000	195023020	5670	5670	5670	5670	0
52	20250122	182900	195023020	5670	5670	5670	5670	0
53	20250122	182800	195023020	5670	5670	5670	5670	0
54	20250122	182700	195023020	5670	5670	5670	5670	0
55	20250122	182600	195023020	5670	5670	5670	5670	0
56	20250122	182500	195023020	5670	5670	5670	5670	0
57	20250122	182400	195023020	5670	5670	5670	5670	0
58	20250122	182300	195023020	5670	5670	5670	5670	0
59	20250122	182200	195023020	5670	5670	5670	5670	0
60	20250122	182100	195023020	5670	5670	5670	5670	0
61	20250122	182000	195023020	5670	5670	5670	5670	0
62	20250122	181900	195023020	5670	5670	5670	5670	595
63	20250122	181800	195023020	5670	5670	5670	5670	0
64	20250122	181700	195023020	5670	5670	5670	5670	0
65	20250122	181600	195023020	5670	5670	5670	5670	0
66	20250122	181500	195023020	5670	5670	5670	5670	0
67	20250122	181400	195023020	5670	5670	5670	5670	0
68	20250122	181300	195023020	5670	5670	5670	5670	0
69	20250122	181200	195023020	5670	5670	5670	5670	0
70	20250122	181100	195023020	5670	5670	5670	5670	0
71	20250122	181000	195023020	5670	5670	5670	5670	0
72	20250122	180900	195023020	5670	5670	5670	5670	0
73	20250122	180800	195023020	5670	5670	5670	5670	0
74	20250122	180700	195023020	5670	5670	5670	5670	0
75	20250122	180600	195023020	5670	5670	5670	5670	0
76	20250122	180500	195023020	5670	5670	5670	5670	0
77	20250122	180400	195023020	5670	5670	5670	5670	0
78	20250122	180300	195023020	5670	5670	5670	5670	0
79	20250122	180200	195023020	5670	5670	5670	5670	0
80	20250122	180100	195023020	5670	5670	5670	5670	0
81	20250122	180000	195023020	5670	5670	5670	5670	0
82	20250122	175900	195023020	5670	5670	5670	5670	0
83	20250122	175800	195023020	5670	5670	5670	5670	0
84	20250122	175700	195023020	5670	5670	5670	5670	0
85	20250122	175600	195023020	5670	5670	5670	5670	0
86	20250122	175500	195023020	5670	5670	5670	5670	0
87	20250122	175400	195023020	5670	5670	5670	5670	0
88	20250122	175300	195023020	5670	5670	5670	5670	0
89	20250122	175200	195023020	5670	5670	5670	5670	0
90	20250122	175100	195023020	5670	5670	5670	5670	0
91	20250122	175000	195023020	5670	5670	5670	5670	0
92	20250122	174900	195023020	5670	5670	5670	5670	595
93	20250122	174800	195023020	5670	5670	5670	5670	0
94	20250122	174700	195023020	5670	5670	5670	5670	0
95	20250122	174600	195023020	5670	5670	5670	5670	0
96	20250122	174500	195023020	5670	5670	5670	5670	0
97	20250122	174400	195023020	5670	5670	5670	5670	0
98	20250122	174300	195023020	5670	5670	5670	5670	0
99	20250122	174200	195023020	5670	5670	5670	5670	0
100	20250122	174100	195023020	5670	5670	5670	5670	0
101	20250122	174000	195023020	5670	5670	5670	5670	0
102	20250122	173900	195023020	5670	5670	5670	5670	0
103	20250122	173800	195023020	5670	5670	5670	5670	0
104	20250122	173700	195023020	5670	5670	5670	5670	0
105	20250122	173600	195023020	5670	5670	5670	5670	0
106	20250122	173500	195023020	5670	5670	5670	5670	0
107	20250122	173400	195023020	5670	5670	5670	5670	0
108	20250122	173300	195023020	5670	5670	5670	5670	0
109	20250122	173200	195023020	5670	5670	5670	5670	0
110	20250122	173100	195023020	5670	5670	5670	5670	0
111	20250122	173000	195023020	5670	5670	5670	5670	0
112	20250122	172900	195023020	5670	5670	5670	5670	0
113	20250122	172800	195023020	5670	5670	5670	5670	0
114	20250122	172700	195023020	5670	5670	5670	5670	0
115	20250122	172600	195023020	5670	5670	5670	5670	0
116	20250122	172500	195023020	5670	5670	5670	5670	0
117	20250122	172400	195023020	5670	5670	5670	5670	0
118	20250122	172300	195023020	5670	5670	5670	5670	0
119	20250122	172200	195023020	5670	5670	5670	5670	0
120	20250122	172100	195023020	5670	5670	5670	5670	0
121	20250122	172000	195023020	5670	5670	5670	5670	0
122	20250122	171900	195023020	5670	5670	5670	5670	595
123	20250122	171800	195023020	5670	5670	5670	5670	0
124	20250122	171700	195023020	5670	5670	5670	5670	0
125	20250122	171600	195023020	5670	5670	5670	5670	0
126	20250122	171500	195023020	5670	5670	5670	5670	0
127	20250122	171400	195023020	5670	5670	5670	5670	0
128	20250122	171300	195023020	5670	5670	5670	5670	0
129	20250122	171200	195023020	5670	5670	5670	5670	0
130	20250122	171100	195023020	5670	5670	5670	5670	0
131	20250122	171000	195023020	5670	5670	5670	5670	0
132	20250122	170900	195023020	5670	5670	5670	5670	0
133	20250122	170800	195023020	5670	5670	5670	5670	0
134	20250122	170700	195023020	5670	5670	5670	5670	0
135	20250122	170600	195023020	5670	5670	5670	5670	0
136	20250122	170500	195023020	5670	5670	5670	5670	0
137	20250122	170400	195023020	5670	5670	5670	5670	0
138	20250122	170300	195023020	5670	5670	5670	5670	0
139	20250122	170200	195023020	5670	5670	5670	5670	0
140	20250122	170100	195023020	5670	5670	5670	5670	0
141	20250122	170000	195023020	5670	5670	5670	5670	0
142	20250122	165900	195023020	5670	5670	5670	5670	0
143	20250122	165800	195023020	5670	5670	5670	5670	0
144	20250122	165700	195023020	5670	5670	5670	5670	0
145	20250122	165600	195023020	5670	5670	5670	5670	0
146	20250122	165500	195023020	5670	5670	5670	5670	0
147	20250122	165400	195023020	5670	5670	5670	5670	0
148	20250122	165300	195023020	5670	5670	5670	5670	0
149	20250122	165200	195023020	5670	5670	5670	5670	0
150	20250122	165100	195023020	5670	5670	5670	5670	0
151	20250122	165000	195023020	5670	5670	5670	5670	0
152	20250122	164900	195023020	5670	5670	5670	5670	595
153	20250122	164800	195023020	5670	5670	5670	5670	0
154	20250122	164700	195023020	5670	5670	5670	5670	0
155	20250122	164600	195023020	5670	5670	5670	5670	0
156	20250122	164500	195023020	5670	5670	5670	5670	0
157	20250122	164400	195023020	5670	5670	5670	5670	0
158	20250122	164300	195023020	5670	5670	5670	5670	0
159	20250122	164200	195023020	5670	5670	5670	5670	0
160	20250122	164100	195023020	5670	5670	5670	5670	0
161	20250122	164000	195023020	5670	5670	5670	5670	0
162	20250122	163900	195023020	5670	5670	5670	5670	0
163	20250122	163800	195023020	5670	5670	5670	5670	0
164	20250122	163700	195023020	5670	5670	5670	5670	0
165	20250122	163600	195023020	5670	5670	5670	5670	0
166	20250122	163500	195023020	5670	5670	5670	5670	0
167	20250122	163400	195023020	5670	5670	5670	5670	0
168	20250122	163300	195023020	5670	5670	5670	5670	0
169	20250122	163200	195023020	5670	5670	5670	5670	0
170	20250122	163100	195023020	5670	5670	5670	5670	0
171	20250122	163000	195023020	5670	5670	5670	5670	0
172	20250122	162900	195023020	5670	5670	5670	5670	0
173	20250122	162800	195023020	5670	5670	5670	5670	0
174	20250122	162700	195023020	5670	5670	5670	5670	0
175	20250122	162600	195023020	5670	5670	5670	5670	0
176	20250122	162500	195023020	5670	5670	5670	5670	0
177	20250122	162400	195023020	5670	5670	5670	5670	0
178	20250122	162300	195023020	5670	5670	5670	5670	0
179	20250122	162200	195023020	5670	5670	5670	5670	0
180	20250122	162100	195023020	5670	5670	5670	5670	0
181	20250122	162000	195023020	5670	5670	5670	5670	0
182	20250122	161900	195023020	5670	5670	5670	5670	595
183	20250122	161800	195023020	5670	5670	5670	5670	0
184	20250122	161700	195023020	5670	5670	5670	5670	0
185	20250122	161600	195023020	5670	5670	5670	5670	0
186	20250122	161500	195023020	5670	5670	5670	5670	0
187	20250122	161400	195023020	5670	5670	5670	5670	0
188	20250122	161300	195023020	5670	5670	5670	5670	0
189	20250122	161200	195023020	5670	5670	5670	5670	0
190	20250122	161100	195023020	5670	5670	5670	5670	0
191	20250122	161000	195023020	5670	5670	5670	5670	0
192	20250122	160900	195023020	5670	5670	5670	5670	0
193	20250122	160800	195023020	5670	5670	5670	5670	0
194	20250122	160700	195023020	5670	5670	5670	5670	0
195	20250122	160600	195023020	5670	5670	5670	5670	0
196	20250122	160500	195023020	5670	5670	5670	5670	0
197	20250122	160400	195023020	5670	5670	5670	5670	0
198	20250122	160300	195023020	5670	5670	5670	5670	0
199	20250122	160200	195023020	5670	5670	5670	5670	0
200	20250122	160100	195023020	5670	5670	5670	5670	0
201	20250122	160000	195023020	5670	5670	5670	5670	0
202	20250122	155900	195023020	5670	5670	5670	5670	0
203	20250122	155800	195023020	5670	5670	5670	5670	0
204	20250122	155700	195023020	5670	5670	5670	5670	0
205	20250122	155600	195023020	5670	5670	5670	5670	0
206	20250122	155500	195023020	5670	5670	5670	5670	0
207	20250122	155400	195023020	5670	5670	5670	5670	0
208	20250122	155300	195023020	5670	5670	5670	5670	0
209	20250122	155200	195023020	5670	5670	5670	5670	0
210	20250122	155100	195023020	5670	5670	5670	5670	0
211	20250122	155000	195023020	5670	5670	5670	5670	0
212	20250122	154900	195023020	5670	5670	5670	5670	595
213	20250122	154800	195023020	5670	5670	5670	5670	0
214	20250122	154700	195023020	5670	5670	5670	5670	0
215	20250122	154600	195023020	5670	5670	5670	5670	0
216	20250122	154500	195023020	5670	5670	5670	5670	0
217	20250122	154400	195023020	5670	5670	5670	5670	0
218	20250122	154300	195023020	5670	5670	5670	5670	0
219	20250122	154200	195023020	5670	5670	5670	5670	0
220	20250122	154100	195023020	5670	5670	5670	5670	0
221	20250122	154000	195023020	5670	5670	5670	5670	0
222	20250122	153900	195023020	5670	5670	5670	5670	0
223	20250122	153800	195023020	5670	5670	5670	5670	0
224	20250122	153700	195023020	5670	5670	5670	5670	0
225	20250122	153600	195023020	5670	5670	5670	5670	0
226	20250122	153500	195023020	5670	5670	5670	5670	0
227	20250122	153400	195023020	5670	5670	5670	5670	0
228	20250122	153300	195023020	5670	5670	5670	5670	0
229	20250122	153200	195023020	5670	5670	5670	5670	0
230	20250122	153100	195023020	5670	5670	5670	5670	0
231	20250122	153000	195023020	5670	5670	5670	5670	595
232	20250122	152900	191649370	5630	5630	5630	5630	0
233	20250122	152800	191649370	5630	5630	5630	5630	0
234	20250122	152700	191649370	5630	5630	5630	5630	0
235	20250122	152600	191649370	5630	5630	5630	5630	0
236	20250122	152500	191649370	5630	5630	5630	5630	0
237	20250122	152400	191649370	5630	5630	5630	5630	0
238	20250122	152300	191649370	5630	5630	5630	5630	0
239	20250122	152200	191649370	5630	5630	5630	5630	0
240	20250122	152100	191649370	5630	5630	5630	5630	0
241	20250122	152000	191649370	5630	5630	5630	5630	0
242	20250122	151900	191649370	5630	5660	5670	5630	572
243	20250122	151800	188411470	5660	5660	5660	5660	17
244	20250122	151700	188315250	5650	5650	5650	5650	0
245	20250122	151600	188315250	5650	5650	5650	5650	20
246	20250122	151500	188202250	5650	5650	5650	5650	0
247	20250122	151400	188202250	5650	5650	5650	5650	0
248	20250122	151300	188202250	5650	5650	5650	5650	210
249	20250122	151200	187015750	5650	5650	5650	5650	24
250	20250122	151100	186880150	5640	5640	5640	5640	0
251	20250122	151000	186880150	5640	5640	5640	5640	1000
252	20250122	150900	181240150	5650	5650	5650	5650	0
253	20250122	150800	181240150	5650	5650	5650	5650	100
254	20250122	150700	180675150	5650	5650	5650	5650	0
255	20250122	150600	180675150	5650	5650	5650	5650	4
256	20250122	150500	180652550	5650	5650	5650	5650	35
257	20250122	150400	180454800	5660	5660	5660	5660	0
258	20250122	150300	180454800	5660	5660	5660	5660	10
259	20250122	150200	180398200	5640	5640	5640	5640	5
260	20250122	150100	180370000	5620	5620	5620	5620	0
261	20250122	150000	180370000	5620	5620	5620	5620	0
262	20250122	145900	180370000	5620	5620	5620	5620	0
263	20250122	145800	180370000	5620	5620	5620	5620	1
264	20250122	145700	180364380	5620	5620	5620	5620	0
265	20250122	145600	180364380	5620	5620	5620	5620	0
266	20250122	145500	180364380	5620	5620	5620	5620	582
267	20250122	145400	177093540	5630	5640	5640	5630	326
268	20250122	145300	175255020	5650	5650	5650	5650	0
269	20250122	145200	175255020	5650	5650	5650	5650	0
270	20250122	145100	175255020	5650	5650	5650	5650	174
271	20250122	145000	174271920	5650	5650	5650	5650	400
272	20250122	144900	172011920	5660	5660	5660	5660	1
273	20250122	144800	172006260	5660	5660	5660	5660	0
274	20250122	144700	172006260	5660	5660	5660	5660	0
275	20250122	144600	172006260	5660	5650	5660	5650	500
276	20250122	144500	169176270	5650	5650	5650	5650	84
277	20250122	144400	168701670	5650	5650	5650	5650	6
278	20250122	144300	168667770	5650	5650	5650	5650	0
279	20250122	144200	168667770	5650	5650	5650	5650	10
280	20250122	144100	168611270	5650	5650	5650	5650	0
281	20250122	144000	168611270	5650	5650	5650	5650	10
282	20250122	143900	168554770	5650	5650	5650	5650	185
283	20250122	143800	167509520	5650	5650	5650	5650	0
284	20250122	143700	167509520	5650	5650	5650	5650	0
285	20250122	143600	167509520	5650	5650	5650	5650	24
286	20250122	143500	167373920	5650	5640	5650	5640	217
287	20250122	143400	166149940	5630	5630	5630	5630	0
288	20250122	143300	166149940	5630	5630	5630	5630	0
289	20250122	143200	166149940	5630	5630	5630	5630	0
290	20250122	143100	166149940	5630	5630	5630	5630	0
291	20250122	143000	166149940	5630	5630	5630	5630	10
292	20250122	142900	166093640	5630	5630	5630	5630	10
293	20250122	142800	166037340	5620	5620	5620	5620	0
294	20250122	142700	166037340	5620	5620	5620	5620	0
295	20250122	142600	166037340	5620	5620	5620	5620	0
296	20250122	142500	166037340	5620	5620	5620	5620	0
297	20250122	142400	166037340	5620	5620	5620	5620	0
298	20250122	142300	166037340	5620	5620	5620	5620	1
299	20250122	142200	166031720	5640	5640	5640	5640	0
300	20250122	142100	166031720	5640	5640	5640	5640	0
301	20250122	142000	166031720	5640	5640	5640	5640	0
302	20250122	141900	166031720	5640	5640	5640	5640	0
303	20250122	141800	166031720	5640	5640	5640	5640	0
304	20250122	141700	166031720	5640	5640	5640	5640	10
305	20250122	141600	165975320	5650	5650	5650	5650	0
306	20250122	141500	165975320	5650	5650	5650	5650	0
307	20250122	141400	165975320	5650	5650	5650	5650	0
308	20250122	141300	165975320	5650	5650	5650	5650	0
309	20250122	141200	165975320	5650	5650	5650	5650	0
310	20250122	141100	165975320	5650	5650	5650	5650	0
311	20250122	141000	165975320	5650	5650	5650	5650	3
312	20250122	140900	165958370	5650	5650	5650	5650	1
313	20250122	140800	165952720	5650	5650	5650	5650	10
314	20250122	140700	165896220	5650	5650	5650	5650	0
315	20250122	140600	165896220	5650	5650	5650	5650	0
316	20250122	140500	165896220	5650	5650	5650	5650	10
317	20250122	140400	165839720	5650	5650	5650	5650	2
318	20250122	140300	165828420	5640	5640	5640	5640	0
319	20250122	140200	165828420	5640	5630	5640	5630	694
320	20250122	140100	161917070	5630	5630	5630	5630	0
321	20250122	140000	161917070	5630	5630	5630	5630	0
322	20250122	135900	161917070	5630	5630	5630	5630	216
323	20250122	135800	160700990	5620	5620	5620	5620	0
324	20250122	135700	160700990	5620	5620	5620	5620	1
325	20250122	135600	160695370	5620	5620	5620	5620	30
326	20250122	135500	160526770	5620	5610	5620	5610	103
327	20250122	135400	159947930	5610	5610	5610	5610	0
328	20250122	135300	159947930	5610	5610	5610	5610	0
329	20250122	135200	159947930	5610	5610	5610	5610	1
330	20250122	135100	159942320	5610	5610	5610	5610	0
331	20250122	135000	159942320	5610	5610	5610	5610	0
332	20250122	134900	159942320	5610	5610	5610	5610	0
333	20250122	134800	159942320	5610	5610	5610	5610	0
334	20250122	134700	159942320	5610	5610	5610	5610	81
335	20250122	134600	159487910	5620	5630	5630	5620	5
336	20250122	134500	159459800	5630	5630	5630	5630	8
337	20250122	134400	159414760	5630	5630	5630	5630	0
338	20250122	134300	159414760	5630	5630	5630	5630	0
339	20250122	134200	159414760	5630	5630	5630	5630	0
340	20250122	134100	159414760	5630	5630	5630	5630	0
341	20250122	134000	159414760	5630	5630	5630	5630	0
342	20250122	133900	159414760	5630	5630	5630	5630	0
343	20250122	133800	159414760	5630	5630	5630	5630	0
344	20250122	133700	159414760	5630	5630	5630	5630	0
345	20250122	133600	159414760	5630	5630	5630	5630	0
346	20250122	133500	159414760	5630	5630	5630	5630	0
347	20250122	133400	159414760	5630	5630	5630	5630	0
348	20250122	133300	159414760	5630	5630	5630	5630	0
349	20250122	133200	159414760	5630	5630	5630	5630	0
350	20250122	133100	159414760	5630	5630	5630	5630	0
351	20250122	133000	159414760	5630	5630	5630	5630	7
352	20250122	132900	159375350	5630	5630	5630	5630	107
353	20250122	132800	158772940	5600	5630	5630	5600	2
354	20250122	132700	158761710	5630	5630	5630	5630	1
355	20250122	132600	158756080	5600	5600	5600	5600	0
356	20250122	132500	158756080	5600	5600	5600	5600	0
357	20250122	132400	158756080	5600	5600	5600	5600	0
358	20250122	132300	158756080	5600	5600	5600	5600	0
359	20250122	132200	158756080	5600	5600	5600	5600	0
360	20250122	132100	158756080	5600	5600	5600	5600	0
361	20250122	132000	158756080	5600	5600	5600	5600	4
362	20250122	131900	158733680	5600	5610	5610	5600	393
363	20250122	131800	156532580	5620	5620	5620	5620	0
364	20250122	131700	156532580	5620	5620	5620	5620	0
365	20250122	131600	156532580	5620	5620	5620	5620	0
366	20250122	131500	156532580	5620	5620	5620	5620	0
367	20250122	131400	156532580	5620	5620	5620	5620	0
368	20250122	131300	156532580	5620	5620	5620	5620	3
369	20250122	131200	156515720	5620	5620	5620	5620	1
370	20250122	131100	156510100	5620	5620	5620	5620	0
371	20250122	131000	156510100	5620	5620	5620	5620	0
372	20250122	130900	156510100	5620	5620	5620	5620	0
373	20250122	130800	156510100	5620	5620	5620	5620	0
374	20250122	130700	156510100	5620	5620	5620	5620	0
375	20250122	130600	156510100	5620	5620	5620	5620	0
376	20250122	130500	156510100	5620	5620	5620	5620	1
377	20250122	130400	156504480	5620	5620	5620	5620	0
378	20250122	130300	156504480	5620	5620	5620	5620	6
379	20250122	130200	156470760	5620	5620	5620	5620	8
380	20250122	130100	156425800	5620	5620	5620	5620	1
381	20250122	130000	156420180	5620	5620	5620	5620	5
382	20250122	125900	156392080	5630	5630	5630	5630	0
383	20250122	125800	156392080	5630	5630	5630	5630	13
384	20250122	125700	156318890	5620	5620	5620	5620	1
385	20250122	125600	156313270	5640	5640	5640	5640	0
386	20250122	125500	156313270	5640	5640	5640	5640	0
387	20250122	125400	156313270	5640	5640	5640	5640	0
388	20250122	125300	156313270	5640	5640	5640	5640	0
389	20250122	125200	156313270	5640	5640	5640	5640	0
390	20250122	125100	156313270	5640	5640	5640	5640	0
391	20250122	125000	156313270	5640	5640	5640	5640	0
392	20250122	124900	156313270	5640	5640	5640	5640	0
393	20250122	124800	156313270	5640	5640	5640	5640	19
394	20250122	124700	156206110	5630	5630	5630	5630	500
395	20250122	124600	153391110	5630	5630	5630	5630	0
396	20250122	124500	153391110	5630	5630	5630	5630	30
397	20250122	124400	153222210	5630	5630	5630	5630	40
398	20250122	124300	152997010	5630	5630	5630	5630	0
399	20250122	124200	152997010	5630	5630	5630	5630	10
400	20250122	124100	152940710	5600	5600	5600	5600	0
401	20250122	124000	152940710	5600	5600	5600	5600	1
402	20250122	123900	152935110	5600	5600	5600	5600	0
403	20250122	123800	152935110	5600	5600	5600	5600	0
404	20250122	123700	152935110	5600	5600	5600	5600	0
405	20250122	123600	152935110	5600	5600	5600	5600	36
406	20250122	123500	152733510	5600	5600	5600	5600	0
407	20250122	123400	152733510	5600	5600	5600	5600	47
408	20250122	123300	152470310	5600	5600	5600	5600	37
409	20250122	123200	152263110	5600	5600	5600	5600	862
410	20250122	123100	147435910	5600	5600	5600	5600	0
411	20250122	123000	147435910	5600	5600	5600	5600	0
412	20250122	122900	147435910	5600	5600	5600	5600	92
413	20250122	122800	146920710	5600	5600	5600	5600	5
414	20250122	122700	146892710	5590	5590	5590	5590	0
415	20250122	122600	146892710	5590	5600	5600	5590	783
416	20250122	122500	142508830	5600	5600	5600	5600	0
417	20250122	122400	142508830	5600	5600	5600	5600	0
418	20250122	122300	142508830	5600	5600	5600	5600	324
419	20250122	122200	140694430	5600	5600	5600	5600	649
420	20250122	122100	137060030	5600	5600	5600	5600	0
421	20250122	122000	137060030	5600	5600	5600	5600	0
422	20250122	121900	137060030	5600	5600	5600	5600	0
423	20250122	121800	137060030	5600	5600	5600	5600	0
424	20250122	121700	137060030	5600	5600	5600	5600	0
425	20250122	121600	137060030	5600	5600	5600	5600	0
426	20250122	121500	137060030	5600	5600	5600	5600	0
427	20250122	121400	137060030	5600	5600	5600	5600	0
428	20250122	121300	137060030	5600	5600	5600	5600	0
429	20250122	121200	137060030	5600	5600	5600	5600	0
430	20250122	121100	137060030	5600	5600	5600	5600	12
431	20250122	121000	136992830	5600	5600	5600	5600	0
432	20250122	120900	136992830	5600	5600	5600	5600	0
433	20250122	120800	136992830	5600	5600	5600	5600	0
434	20250122	120700	136992830	5600	5630	5630	5600	8
435	20250122	120600	136947820	5600	5600	5600	5600	0
436	20250122	120500	136947820	5600	5600	5600	5600	0
437	20250122	120400	136947820	5600	5600	5600	5600	0
438	20250122	120300	136947820	5600	5600	5600	5600	0
439	20250122	120200	136947820	5600	5600	5600	5600	0
440	20250122	120100	136947820	5600	5610	5610	5600	23
441	20250122	120000	136818820	5600	5600	5600	5600	0
442	20250122	115900	136818820	5600	5600	5600	5600	0
443	20250122	115800	136818820	5600	5600	5600	5600	0
444	20250122	115700	136818820	5600	5600	5600	5600	0
445	20250122	115600	136818820	5600	5600	5600	5600	0
446	20250122	115500	136818820	5600	5600	5600	5600	60
447	20250122	115400	136482820	5600	5600	5600	5600	0
448	20250122	115300	136482820	5600	5630	5630	5600	59
449	20250122	115200	136150920	5600	5600	5600	5600	0
450	20250122	115100	136150920	5600	5600	5600	5600	0
451	20250122	115000	136150920	5600	5600	5600	5600	0
452	20250122	114900	136150920	5600	5600	5600	5600	0
453	20250122	114800	136150920	5600	5600	5600	5600	0
454	20250122	114700	136150920	5600	5620	5620	5600	1594
455	20250122	114600	127208720	5640	5640	5640	5640	0
456	20250122	114500	127208720	5640	5640	5640	5640	3
457	20250122	114400	127191800	5620	5620	5620	5620	0
458	20250122	114300	127191800	5620	5620	5620	5620	899
459	20250122	114200	122139420	5620	5620	5620	5620	0
460	20250122	114100	122139420	5620	5620	5620	5620	0
461	20250122	114000	122139420	5620	5620	5620	5620	0
462	20250122	113900	122139420	5620	5620	5620	5620	0
463	20250122	113800	122139420	5620	5620	5620	5620	0
464	20250122	113700	122139420	5620	5620	5620	5620	15
465	20250122	113600	122055120	5620	5620	5620	5620	2
466	20250122	113500	122043880	5620	5620	5620	5620	0
467	20250122	113400	122043880	5620	5620	5620	5620	0
468	20250122	113300	122043880	5620	5620	5620	5620	0
469	20250122	113200	122043880	5620	5640	5640	5620	34
470	20250122	113100	121852780	5630	5630	5630	5630	1
471	20250122	113000	121847150	5630	5630	5630	5630	0
472	20250122	112900	121847150	5630	5630	5630	5630	284
473	20250122	112800	120248230	5640	5640	5640	5640	0
474	20250122	112700	120248230	5640	5640	5640	5640	0
475	20250122	112600	120248230	5640	5640	5640	5640	0
476	20250122	112500	120248230	5640	5640	5640	5640	99
477	20250122	112400	119689870	5640	5640	5640	5640	0
478	20250122	112300	119689870	5640	5630	5640	5630	182
479	20250122	112200	118664380	5640	5640	5640	5640	853
480	20250122	112100	113853460	5650	5650	5650	5650	0
481	20250122	112000	113853460	5650	5650	5650	5650	64
482	20250122	111900	113491860	5660	5660	5660	5660	0
483	20250122	111800	113491860	5660	5660	5660	5660	0
484	20250122	111700	113491860	5660	5660	5660	5660	52
485	20250122	111600	113197540	5660	5660	5660	5660	2
486	20250122	111500	113186220	5650	5650	5650	5650	0
487	20250122	111400	113186220	5650	5650	5650	5650	0
488	20250122	111300	113186220	5650	5650	5650	5650	0
489	20250122	111200	113186220	5650	5650	5650	5650	603
490	20250122	111100	109779270	5640	5640	5640	5640	0
491	20250122	111000	109779270	5640	5640	5640	5640	0
492	20250122	110900	109779270	5640	5640	5640	5640	9
493	20250122	110800	109728510	5630	5630	5630	5630	0
494	20250122	110700	109728510	5630	5630	5630	5630	0
495	20250122	110600	109728510	5630	5630	5630	5630	0
496	20250122	110500	109728510	5630	5630	5630	5630	0
497	20250122	110400	109728510	5630	5630	5630	5630	0
498	20250122	110300	109728510	5630	5630	5630	5630	20
499	20250122	110200	109615910	5650	5650	5650	5650	0
500	20250122	110100	109615910	5650	5650	5650	5650	0
501	20250122	110000	109615910	5650	5650	5650	5650	0
502	20250122	105900	109615910	5650	5650	5650	5650	0
503	20250122	105800	109615910	5650	5650	5650	5650	0
504	20250122	105700	109615910	5650	5650	5650	5650	0
505	20250122	105600	109615910	5650	5650	5650	5650	0
506	20250122	105500	109615910	5650	5650	5650	5650	0
507	20250122	105400	109615910	5650	5650	5650	5650	0
508	20250122	105300	109615910	5650	5650	5650	5650	0
509	20250122	105200	109615910	5650	5650	5650	5650	0
510	20250122	105100	109615910	5650	5650	5650	5650	0
511	20250122	105000	109615910	5650	5650	5650	5650	0
512	20250122	104900	109615910	5650	5650	5650	5650	0
513	20250122	104800	109615910	5650	5650	5650	5650	0
514	20250122	104700	109615910	5650	5650	5650	5650	5
515	20250122	104600	109587660	5650	5650	5650	5650	0
516	20250122	104500	109587660	5650	5650	5650	5650	0
517	20250122	104400	109587660	5650	5650	5650	5650	0
518	20250122	104300	109587660	5650	5650	5650	5650	0
519	20250122	104200	109587660	5650	5650	5650	5650	0
520	20250122	104100	109587660	5650	5650	5650	5650	5
521	20250122	104000	109559410	5630	5630	5630	5630	0
522	20250122	103900	109559410	5630	5630	5630	5630	186
523	20250122	103800	108512230	5630	5630	5630	5630	0
524	20250122	103700	108512230	5630	5630	5630	5630	0
525	20250122	103600	108512230	5630	5630	5630	5630	0
526	20250122	103500	108512230	5630	5630	5630	5630	0
527	20250122	103400	108512230	5630	5630	5630	5630	0
528	20250122	103300	108512230	5630	5630	5630	5630	42
529	20250122	103200	108275770	5630	5630	5630	5630	375
530	20250122	103100	106164520	5630	5630	5630	5630	0
531	20250122	103000	106164520	5630	5630	5630	5630	88
532	20250122	102900	105669080	5620	5630	5630	5620	633
533	20250122	102800	102109720	5630	5630	5630	5630	0
534	20250122	102700	102109720	5630	5630	5630	5630	1000
535	20250122	102600	96479720	5640	5640	5640	5640	50
536	20250122	102500	96197720	5640	5640	5640	5640	0
537	20250122	102400	96197720	5640	5640	5640	5640	5
538	20250122	102300	96169520	5640	5640	5640	5640	0
539	20250122	102200	96169520	5640	5640	5640	5640	0
540	20250122	102100	96169520	5640	5640	5640	5640	0
541	20250122	102000	96169520	5640	5650	5650	5640	377
542	20250122	101900	94042840	5650	5650	5650	5650	0
543	20250122	101800	94042840	5650	5650	5650	5650	0
544	20250122	101700	94042840	5650	5650	5650	5650	113
545	20250122	101600	93404390	5640	5640	5640	5640	0
546	20250122	101500	93404390	5640	5640	5640	5640	0
547	20250122	101400	93404390	5640	5640	5640	5640	236
548	20250122	101300	92073350	5650	5650	5650	5650	2
549	20250122	101200	92062050	5650	5650	5650	5650	2
550	20250122	101100	92050750	5650	5650	5650	5650	0
551	20250122	101000	92050750	5650	5650	5650	5650	0
552	20250122	100900	92050750	5650	5650	5650	5650	1
553	20250122	100800	92045100	5640	5640	5640	5640	100
554	20250122	100700	91481100	5640	5640	5640	5640	54
555	20250122	100600	91176540	5640	5640	5640	5640	10
556	20250122	100500	91120140	5640	5640	5640	5640	10
557	20250122	100400	91063740	5640	5640	5640	5640	0
558	20250122	100300	91063740	5640	5640	5640	5640	1
559	20250122	100200	91058100	5640	5640	5640	5640	0
560	20250122	100100	91058100	5640	5640	5640	5640	100
561	20250122	100000	90494100	5640	5640	5640	5640	0
562	20250122	095900	90494100	5640	5640	5640	5640	0
563	20250122	095800	90494100	5640	5630	5640	5630	473
564	20250122	095700	87828580	5620	5620	5620	5620	6
565	20250122	095600	87794860	5630	5630	5630	5630	80
566	20250122	095500	87344460	5630	5630	5630	5630	0
567	20250122	095400	87344460	5630	5630	5630	5630	498
568	20250122	095300	84540720	5630	5630	5630	5630	0
569	20250122	095200	84540720	5630	5630	5630	5630	1
570	20250122	095100	84535090	5630	5640	5640	5630	493
571	20250122	095000	81755300	5650	5650	5650	5650	0
572	20250122	094900	81755300	5650	5650	5650	5650	0
573	20250122	094800	81755300	5650	5640	5650	5640	13
574	20250122	094700	81681960	5650	5660	5660	5640	23
575	20250122	094600	81552000	5660	5660	5660	5660	0
576	20250122	094500	81552000	5660	5660	5660	5660	1
577	20250122	094400	81546340	5660	5650	5660	5650	35
578	20250122	094300	81348570	5660	5670	5670	5640	6
579	20250122	094200	81314630	5640	5640	5640	5640	0
580	20250122	094100	81314630	5640	5640	5640	5640	686
581	20250122	094000	77445590	5640	5640	5640	5640	1
582	20250122	093900	77439950	5630	5630	5630	5630	734
583	20250122	093800	73307530	5630	5630	5630	5630	30
584	20250122	093700	73138630	5630	5630	5630	5630	3
585	20250122	093600	73121740	5620	5620	5620	5620	150
586	20250122	093500	72278740	5620	5620	5620	5620	0
587	20250122	093400	72278740	5620	5620	5620	5620	0
588	20250122	093300	72278740	5620	5620	5620	5620	69
589	20250122	093200	71890960	5620	5620	5620	5620	50
590	20250122	093100	71609960	5610	5610	5610	5610	0
591	20250122	093000	71609960	5610	5610	5610	5610	2
592	20250122	092900	71598740	5610	5610	5610	5610	0
593	20250122	092800	71598740	5610	5610	5610	5610	0
594	20250122	092700	71598740	5610	5600	5610	5600	312
595	20250122	092600	69848430	5590	5590	5590	5590	0
596	20250122	092500	69848430	5590	5590	5590	5590	0
597	20250122	092400	69848430	5590	5580	5590	5580	152
598	20250122	092300	68998770	5580	5580	5580	5580	164
599	20250122	092200	68083650	5580	5580	5580	5570	4080
600	20250122	092100	45317270	5580	5580	5580	5580	905
601	20250122	092000	40267370	5580	5580	5580	5580	100
602	20250122	091900	39709370	5570	5570	5570	5570	1
603	20250122	091800	39703800	5570	5580	5580	5570	790
604	20250122	091700	35296760	5580	5570	5580	5570	876
605	20250122	091600	30408730	5540	5540	5540	5540	0
606	20250122	091500	30408730	5540	5560	5560	5540	331
607	20250122	091400	28569060	5560	5580	5580	5560	112
608	20250122	091300	27945170	5600	5600	5600	5600	10
609	20250122	091200	27889170	5600	5600	5600	5600	20
610	20250122	091100	27777170	5610	5610	5610	5610	10
611	20250122	091000	27721070	5550	5620	5620	5520	1426
612	20250122	090900	19813950	5630	5660	5660	5630	2105
613	20250122	090800	7960700	5680	5680	5680	5680	101
614	20250122	090700	7387020	5680	5680	5680	5680	0
615	20250122	090600	7387020	5680	5680	5680	5680	791
616	20250122	090500	2894140	5680	5730	5730	5680	77
617	20250122	090400	2456730	5700	5700	5700	5700	9
618	20250122	090300	2405430	5730	5730	5730	5730	1
619	20250122	090200	2399700	5700	5700	5700	5700	45
620	20250122	090100	2143200	5700	5700	5700	5700	0
621	20250122	090000	2143200	5700	5700	5700	5700	376