KissMeData/084850/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195800	317388880	12960	12960	12960	12960	292
3	20250121	195700	317388880	12960	12960	12960	12960	0
4	20250121	195600	317388880	12960	12960	12960	12960	0
5	20250121	195500	317388880	12960	12960	12960	12960	0
6	20250121	195400	317388880	12960	12960	12960	12960	0
7	20250121	195300	317388880	12960	12960	12960	12960	0
8	20250121	195200	317388880	12960	12960	12960	12960	0
9	20250121	195100	317388880	12960	12960	12960	12960	0
10	20250121	195000	317388880	12960	12960	12960	12960	0
11	20250121	194900	317388880	12960	12960	12960	12960	0
12	20250121	194800	317388880	12960	12960	12960	12960	0
13	20250121	194700	317388880	12960	12960	12960	12960	0
14	20250121	194600	317388880	12960	12960	12960	12960	0
15	20250121	194500	317388880	12960	12960	12960	12960	0
16	20250121	194400	317388880	12960	12960	12960	12960	0
17	20250121	194300	317388880	12960	12960	12960	12960	0
18	20250121	194200	317388880	12960	12960	12960	12960	0
19	20250121	194100	317388880	12960	12960	12960	12960	0
20	20250121	194000	317388880	12960	12960	12960	12960	0
21	20250121	193900	317388880	12960	12960	12960	12960	0
22	20250121	193800	317388880	12960	12960	12960	12960	0
23	20250121	193700	317388880	12960	12960	12960	12960	0
24	20250121	193600	317388880	12960	12960	12960	12960	0
25	20250121	193500	317388880	12960	12960	12960	12960	0
26	20250121	193400	317388880	12960	12960	12960	12960	0
27	20250121	193300	317388880	12960	12960	12960	12960	0
28	20250121	193200	317388880	12960	12960	12960	12960	0
29	20250121	193100	317388880	12960	12960	12960	12960	0
30	20250121	193000	317388880	12960	12960	12960	12960	0
31	20250121	192900	317388880	12960	12960	12960	12960	0
32	20250121	192800	317388880	12960	12960	12960	12960	292
33	20250121	192700	317388880	12960	12960	12960	12960	0
34	20250121	192600	317388880	12960	12960	12960	12960	0
35	20250121	192500	317388880	12960	12960	12960	12960	0
36	20250121	192400	317388880	12960	12960	12960	12960	0
37	20250121	192300	317388880	12960	12960	12960	12960	0
38	20250121	192200	317388880	12960	12960	12960	12960	0
39	20250121	192100	317388880	12960	12960	12960	12960	0
40	20250121	192000	317388880	12960	12960	12960	12960	0
41	20250121	191900	317388880	12960	12960	12960	12960	0
42	20250121	191800	317388880	12960	12960	12960	12960	0
43	20250121	191700	317388880	12960	12960	12960	12960	0
44	20250121	191600	317388880	12960	12960	12960	12960	0
45	20250121	191500	317388880	12960	12960	12960	12960	0
46	20250121	191400	317388880	12960	12960	12960	12960	0
47	20250121	191300	317388880	12960	12960	12960	12960	0
48	20250121	191200	317388880	12960	12960	12960	12960	0
49	20250121	191100	317388880	12960	12960	12960	12960	0
50	20250121	191000	317388880	12960	12960	12960	12960	0
51	20250121	190900	317388880	12960	12960	12960	12960	0
52	20250121	190800	317388880	12960	12960	12960	12960	0
53	20250121	190700	317388880	12960	12960	12960	12960	0
54	20250121	190600	317388880	12960	12960	12960	12960	0
55	20250121	190500	317388880	12960	12960	12960	12960	0
56	20250121	190400	317388880	12960	12960	12960	12960	0
57	20250121	190300	317388880	12960	12960	12960	12960	0
58	20250121	190200	317388880	12960	12960	12960	12960	0
59	20250121	190100	317388880	12960	12960	12960	12960	0
60	20250121	190000	317388880	12960	12960	12960	12960	0
61	20250121	185900	317388880	12960	12960	12960	12960	0
62	20250121	185800	317388880	12960	12960	12960	12960	292
63	20250121	185700	317388880	12960	12960	12960	12960	0
64	20250121	185600	317388880	12960	12960	12960	12960	0
65	20250121	185500	317388880	12960	12960	12960	12960	0
66	20250121	185400	317388880	12960	12960	12960	12960	0
67	20250121	185300	317388880	12960	12960	12960	12960	0
68	20250121	185200	317388880	12960	12960	12960	12960	0
69	20250121	185100	317388880	12960	12960	12960	12960	0
70	20250121	185000	317388880	12960	12960	12960	12960	0
71	20250121	184900	317388880	12960	12960	12960	12960	0
72	20250121	184800	317388880	12960	12960	12960	12960	0
73	20250121	184700	317388880	12960	12960	12960	12960	0
74	20250121	184600	317388880	12960	12960	12960	12960	0
75	20250121	184500	317388880	12960	12960	12960	12960	0
76	20250121	184400	317388880	12960	12960	12960	12960	0
77	20250121	184300	317388880	12960	12960	12960	12960	0
78	20250121	184200	317388880	12960	12960	12960	12960	0
79	20250121	184100	317388880	12960	12960	12960	12960	0
80	20250121	184000	317388880	12960	12960	12960	12960	0
81	20250121	183900	317388880	12960	12960	12960	12960	0
82	20250121	183800	317388880	12960	12960	12960	12960	0
83	20250121	183700	317388880	12960	12960	12960	12960	0
84	20250121	183600	317388880	12960	12960	12960	12960	0
85	20250121	183500	317388880	12960	12960	12960	12960	0
86	20250121	183400	317388880	12960	12960	12960	12960	0
87	20250121	183300	317388880	12960	12960	12960	12960	0
88	20250121	183200	317388880	12960	12960	12960	12960	0
89	20250121	183100	317388880	12960	12960	12960	12960	0
90	20250121	183000	317388880	12960	12960	12960	12960	0
91	20250121	182900	317388880	12960	12960	12960	12960	0
92	20250121	182800	317388880	12960	12960	12960	12960	292
93	20250121	182700	317388880	12960	12960	12960	12960	0
94	20250121	182600	317388880	12960	12960	12960	12960	0
95	20250121	182500	317388880	12960	12960	12960	12960	0
96	20250121	182400	317388880	12960	12960	12960	12960	0
97	20250121	182300	317388880	12960	12960	12960	12960	0
98	20250121	182200	317388880	12960	12960	12960	12960	0
99	20250121	182100	317388880	12960	12960	12960	12960	0
100	20250121	182000	317388880	12960	12960	12960	12960	0
101	20250121	181900	317388880	12960	12960	12960	12960	0
102	20250121	181800	317388880	12960	12960	12960	12960	0
103	20250121	181700	317388880	12960	12960	12960	12960	0
104	20250121	181600	317388880	12960	12960	12960	12960	0
105	20250121	181500	317388880	12960	12960	12960	12960	0
106	20250121	181400	317388880	12960	12960	12960	12960	0
107	20250121	181300	317388880	12960	12960	12960	12960	0
108	20250121	181200	317388880	12960	12960	12960	12960	0
109	20250121	181100	317388880	12960	12960	12960	12960	0
110	20250121	181000	317388880	12960	12960	12960	12960	0
111	20250121	180900	317388880	12960	12960	12960	12960	0
112	20250121	180800	317388880	12960	12960	12960	12960	0
113	20250121	180700	317388880	12960	12960	12960	12960	0
114	20250121	180600	317388880	12960	12960	12960	12960	0
115	20250121	180500	317388880	12960	12960	12960	12960	0
116	20250121	180400	317388880	12960	12960	12960	12960	0
117	20250121	180300	317388880	12960	12960	12960	12960	0
118	20250121	180200	317388880	12960	12960	12960	12960	0
119	20250121	180100	317388880	12960	12960	12960	12960	0
120	20250121	180000	317388880	12960	12960	12960	12960	0
121	20250121	175900	317388880	12960	12960	12960	12960	0
122	20250121	175800	317388880	12960	12960	12960	12960	292
123	20250121	175700	317388880	12960	12960	12960	12960	0
124	20250121	175600	317388880	12960	12960	12960	12960	0
125	20250121	175500	317388880	12960	12960	12960	12960	0
126	20250121	175400	317388880	12960	12960	12960	12960	0
127	20250121	175300	317388880	12960	12960	12960	12960	0
128	20250121	175200	317388880	12960	12960	12960	12960	0
129	20250121	175100	317388880	12960	12960	12960	12960	0
130	20250121	175000	317388880	12960	12960	12960	12960	0
131	20250121	174900	317388880	12960	12960	12960	12960	0
132	20250121	174800	317388880	12960	12960	12960	12960	0
133	20250121	174700	317388880	12960	12960	12960	12960	0
134	20250121	174600	317388880	12960	12960	12960	12960	0
135	20250121	174500	317388880	12960	12960	12960	12960	0
136	20250121	174400	317388880	12960	12960	12960	12960	0
137	20250121	174300	317388880	12960	12960	12960	12960	0
138	20250121	174200	317388880	12960	12960	12960	12960	0
139	20250121	174100	317388880	12960	12960	12960	12960	0
140	20250121	174000	317388880	12960	12960	12960	12960	0
141	20250121	173900	317388880	12960	12960	12960	12960	0
142	20250121	173800	317388880	12960	12960	12960	12960	0
143	20250121	173700	317388880	12960	12960	12960	12960	0
144	20250121	173600	317388880	12960	12960	12960	12960	0
145	20250121	173500	317388880	12960	12960	12960	12960	0
146	20250121	173400	317388880	12960	12960	12960	12960	0
147	20250121	173300	317388880	12960	12960	12960	12960	0
148	20250121	173200	317388880	12960	12960	12960	12960	0
149	20250121	173100	317388880	12960	12960	12960	12960	0
150	20250121	173000	317388880	12960	12960	12960	12960	0
151	20250121	172900	317388880	12960	12960	12960	12960	0
152	20250121	172800	317388880	12960	12960	12960	12960	292
153	20250121	172700	317388880	12960	12960	12960	12960	0
154	20250121	172600	317388880	12960	12960	12960	12960	0
155	20250121	172500	317388880	12960	12960	12960	12960	0
156	20250121	172400	317388880	12960	12960	12960	12960	0
157	20250121	172300	317388880	12960	12960	12960	12960	0
158	20250121	172200	317388880	12960	12960	12960	12960	0
159	20250121	172100	317388880	12960	12960	12960	12960	0
160	20250121	172000	317388880	12960	12960	12960	12960	0
161	20250121	171900	317388880	12960	12960	12960	12960	0
162	20250121	171800	317388880	12960	12960	12960	12960	0
163	20250121	171700	317388880	12960	12960	12960	12960	0
164	20250121	171600	317388880	12960	12960	12960	12960	0
165	20250121	171500	317388880	12960	12960	12960	12960	0
166	20250121	171400	317388880	12960	12960	12960	12960	0
167	20250121	171300	317388880	12960	12960	12960	12960	0
168	20250121	171200	317388880	12960	12960	12960	12960	0
169	20250121	171100	317388880	12960	12960	12960	12960	0
170	20250121	171000	317388880	12960	12960	12960	12960	0
171	20250121	170900	317388880	12960	12960	12960	12960	0
172	20250121	170800	317388880	12960	12960	12960	12960	0
173	20250121	170700	317388880	12960	12960	12960	12960	0
174	20250121	170600	317388880	12960	12960	12960	12960	0
175	20250121	170500	317388880	12960	12960	12960	12960	0
176	20250121	170400	317388880	12960	12960	12960	12960	0
177	20250121	170300	317388880	12960	12960	12960	12960	0
178	20250121	170200	317388880	12960	12960	12960	12960	0
179	20250121	170100	317388880	12960	12960	12960	12960	0
180	20250121	170000	317388880	12960	12960	12960	12960	0
181	20250121	165900	317388880	12960	12960	12960	12960	0
182	20250121	165800	317388880	12960	12960	12960	12960	292
183	20250121	165700	317388880	12960	12960	12960	12960	0
184	20250121	165600	317388880	12960	12960	12960	12960	0
185	20250121	165500	317388880	12960	12960	12960	12960	0
186	20250121	165400	317388880	12960	12960	12960	12960	0
187	20250121	165300	317388880	12960	12960	12960	12960	0
188	20250121	165200	317388880	12960	12960	12960	12960	0
189	20250121	165100	317388880	12960	12960	12960	12960	0
190	20250121	165000	317388880	12960	12960	12960	12960	0
191	20250121	164900	317388880	12960	12960	12960	12960	0
192	20250121	164800	317388880	12960	12960	12960	12960	0
193	20250121	164700	317388880	12960	12960	12960	12960	0
194	20250121	164600	317388880	12960	12960	12960	12960	0
195	20250121	164500	317388880	12960	12960	12960	12960	0
196	20250121	164400	317388880	12960	12960	12960	12960	0
197	20250121	164300	317388880	12960	12960	12960	12960	0
198	20250121	164200	317388880	12960	12960	12960	12960	0
199	20250121	164100	317388880	12960	12960	12960	12960	0
200	20250121	164000	317388880	12960	12960	12960	12960	0
201	20250121	163900	317388880	12960	12960	12960	12960	0
202	20250121	163800	317388880	12960	12960	12960	12960	0
203	20250121	163700	317388880	12960	12960	12960	12960	0
204	20250121	163600	317388880	12960	12960	12960	12960	0
205	20250121	163500	317388880	12960	12960	12960	12960	0
206	20250121	163400	317388880	12960	12960	12960	12960	0
207	20250121	163300	317388880	12960	12960	12960	12960	0
208	20250121	163200	317388880	12960	12960	12960	12960	0
209	20250121	163100	317388880	12960	12960	12960	12960	0
210	20250121	163000	317388880	12960	12960	12960	12960	0
211	20250121	162900	317388880	12960	12960	12960	12960	0
212	20250121	162800	317388880	12960	12960	12960	12960	292
213	20250121	162700	317388880	12960	12960	12960	12960	0
214	20250121	162600	317388880	12960	12960	12960	12960	0
215	20250121	162500	317388880	12960	12960	12960	12960	0
216	20250121	162400	317388880	12960	12960	12960	12960	0
217	20250121	162300	317388880	12960	12960	12960	12960	0
218	20250121	162200	317388880	12960	12960	12960	12960	0
219	20250121	162100	317388880	12960	12960	12960	12960	0
220	20250121	162000	317388880	12960	12960	12960	12960	0
221	20250121	161900	317388880	12960	12960	12960	12960	0
222	20250121	161800	317388880	12960	12960	12960	12960	0
223	20250121	161700	317388880	12960	12960	12960	12960	0
224	20250121	161600	317388880	12960	12960	12960	12960	0
225	20250121	161500	317388880	12960	12960	12960	12960	0
226	20250121	161400	317388880	12960	12960	12960	12960	0
227	20250121	161300	317388880	12960	12960	12960	12960	0
228	20250121	161200	317388880	12960	12960	12960	12960	0
229	20250121	161100	317388880	12960	12960	12960	12960	0
230	20250121	161000	317388880	12960	12960	12960	12960	0
231	20250121	160900	317388880	12960	12960	12960	12960	0
232	20250121	160800	317388880	12960	12960	12960	12960	0
233	20250121	160700	317388880	12960	12960	12960	12960	0
234	20250121	160600	317388880	12960	12960	12960	12960	0
235	20250121	160500	317388880	12960	12960	12960	12960	0
236	20250121	160400	317388880	12960	12960	12960	12960	0
237	20250121	160300	317388880	12960	12960	12960	12960	0
238	20250121	160200	317388880	12960	12960	12960	12960	0
239	20250121	160100	317388880	12960	12960	12960	12960	0
240	20250121	160000	317388880	12960	12960	12960	12960	0
241	20250121	155900	317388880	12960	12960	12960	12960	0
242	20250121	155800	317388880	12960	12960	12960	12960	292
243	20250121	155700	317388880	12960	12960	12960	12960	0
244	20250121	155600	317388880	12960	12960	12960	12960	0
245	20250121	155500	317388880	12960	12960	12960	12960	0
246	20250121	155400	317388880	12960	12960	12960	12960	0
247	20250121	155300	317388880	12960	12960	12960	12960	0
248	20250121	155200	317388880	12960	12960	12960	12960	0
249	20250121	155100	317388880	12960	12960	12960	12960	0
250	20250121	155000	317388880	12960	12960	12960	12960	0
251	20250121	154900	317388880	12960	12960	12960	12960	0
252	20250121	154800	317388880	12960	12960	12960	12960	0
253	20250121	154700	317388880	12960	12960	12960	12960	0
254	20250121	154600	317388880	12960	12960	12960	12960	0
255	20250121	154500	317388880	12960	12960	12960	12960	0
256	20250121	154400	317388880	12960	12960	12960	12960	0
257	20250121	154300	317388880	12960	12960	12960	12960	0
258	20250121	154200	317388880	12960	12960	12960	12960	0
259	20250121	154100	317388880	12960	12960	12960	12960	0
260	20250121	154000	317388880	12960	12960	12960	12960	0
261	20250121	153900	317388880	12960	12960	12960	12960	0
262	20250121	153800	317388880	12960	12960	12960	12960	0
263	20250121	153700	317388880	12960	12960	12960	12960	0
264	20250121	153600	317388880	12960	12960	12960	12960	0
265	20250121	153500	317388880	12960	12960	12960	12960	0
266	20250121	153400	317388880	12960	12960	12960	12960	0
267	20250121	153300	317388880	12960	12960	12960	12960	0
268	20250121	153200	317388880	12960	12960	12960	12960	0
269	20250121	153100	317388880	12960	12960	12960	12960	0
270	20250121	153000	317388880	12960	12960	12960	12960	292
271	20250121	152900	313604560	13030	13030	13030	13030	0
272	20250121	152800	313604560	13030	13030	13030	13030	0
273	20250121	152700	313604560	13030	13030	13030	13030	0
274	20250121	152600	313604560	13030	13030	13030	13030	0
275	20250121	152500	313604560	13030	13030	13030	13030	0
276	20250121	152400	313604560	13030	13030	13030	13030	0
277	20250121	152300	313604560	13030	13030	13030	13030	0
278	20250121	152200	313604560	13030	13030	13030	13030	0
279	20250121	152100	313604560	13030	13030	13030	13030	0
280	20250121	152000	313604560	13030	13030	13030	13030	0
281	20250121	151900	313604560	13030	13030	13030	13030	6
282	20250121	151800	313526380	13030	13050	13070	13030	155
283	20250121	151700	311503650	13080	13080	13080	13080	7
284	20250121	151600	311412090	13090	13090	13090	13090	0
285	20250121	151500	311412090	13090	13070	13090	13070	22
286	20250121	151400	311124130	13080	13080	13080	13070	25
287	20250121	151300	310797140	13050	13050	13050	13050	18
288	20250121	151200	310562240	13080	13080	13080	13070	35
289	20250121	151100	310104460	13080	13080	13080	13080	0
290	20250121	151000	310104460	13080	13050	13080	13050	9
291	20250121	150900	309986770	13080	13080	13080	13080	0
292	20250121	150800	309986770	13080	13080	13080	13080	8
293	20250121	150700	309882130	13060	13070	13070	13060	15
294	20250121	150600	309686090	13030	13030	13030	13030	0
295	20250121	150500	309686090	13030	13030	13030	13030	1
296	20250121	150400	309673060	13030	13030	13030	13030	0
297	20250121	150300	309673060	13030	13030	13030	13030	0
298	20250121	150200	309673060	13030	13030	13030	13030	0
299	20250121	150100	309673060	13030	13030	13030	13030	0
300	20250121	150000	309673060	13030	13020	13030	13020	32
301	20250121	145900	309256410	13010	13010	13010	13010	0
302	20250121	145800	309256410	13010	12990	13010	12990	22
303	20250121	145700	308970610	12960	12960	12960	12960	0
304	20250121	145600	308970610	12960	12960	12960	12960	0
305	20250121	145500	308970610	12960	12960	12960	12960	0
306	20250121	145400	308970610	12960	12960	12960	12960	0
307	20250121	145300	308970610	12960	12960	12960	12960	0
308	20250121	145200	308970610	12960	12960	12970	12960	20
309	20250121	145100	308711280	12970	12970	12970	12970	0
310	20250121	145000	308711280	12970	12970	12970	12970	0
311	20250121	144900	308711280	12970	12970	12970	12970	0
312	20250121	144800	308711280	12970	12970	12970	12970	0
313	20250121	144700	308711280	12970	12980	12980	12960	51
314	20250121	144600	308049340	12990	13000	13000	12990	64
315	20250121	144500	307217370	13000	13000	13000	13000	0
316	20250121	144400	307217370	13000	13010	13010	13000	26
317	20250121	144300	306879120	12980	12990	12990	12980	208
318	20250121	144200	304177310	13000	13000	13000	13000	0
319	20250121	144100	304177310	13000	13000	13000	13000	0
320	20250121	144000	304177310	13000	13000	13000	13000	0
321	20250121	143900	304177310	13000	13000	13000	13000	0
322	20250121	143800	304177310	13000	13000	13000	13000	1
323	20250121	143700	304164310	12990	12990	12990	12990	17
324	20250121	143600	303943480	13000	13000	13000	13000	0
325	20250121	143500	303943480	13000	13000	13000	13000	0
326	20250121	143400	303943480	13000	13000	13000	13000	0
327	20250121	143300	303943480	13000	13000	13000	13000	0
328	20250121	143200	303943480	13000	13040	13040	13000	78
329	20250121	143100	302926990	13080	13080	13080	13080	8
330	20250121	143000	302822350	13020	13020	13020	13020	0
331	20250121	142900	302822350	13020	13030	13030	13020	13
332	20250121	142800	302652970	13030	13030	13030	13030	0
333	20250121	142700	302652970	13030	13030	13030	13030	8
334	20250121	142600	302548730	13040	13040	13040	13040	0
335	20250121	142500	302548730	13040	13040	13040	13040	0
336	20250121	142400	302548730	13040	13040	13040	13040	0
337	20250121	142300	302548730	13040	13080	13080	13040	169
338	20250121	142200	300344650	13080	13080	13080	13080	0
339	20250121	142100	300344650	13080	13080	13080	13080	0
340	20250121	142000	300344650	13080	13080	13080	13080	0
341	20250121	141900	300344650	13080	13080	13080	13080	9
342	20250121	141800	300226930	13090	13090	13090	13090	0
343	20250121	141700	300226930	13090	13090	13090	13090	0
344	20250121	141600	300226930	13090	13090	13090	13090	0
345	20250121	141500	300226930	13090	13090	13090	13090	0
346	20250121	141400	300226930	13090	13090	13090	13090	0
347	20250121	141300	300226930	13090	13090	13090	13090	0
348	20250121	141200	300226930	13090	13090	13090	13090	0
349	20250121	141100	300226930	13090	13090	13090	13090	1
350	20250121	141000	300213840	13090	13090	13090	13090	0
351	20250121	140900	300213840	13090	13030	13090	13030	2
352	20250121	140800	300187720	13040	13040	13040	13040	0
353	20250121	140700	300187720	13040	13020	13040	13000	249
354	20250121	140600	296948820	13030	13030	13030	13030	0
355	20250121	140500	296948820	13030	13030	13030	13030	0
356	20250121	140400	296948820	13030	13030	13030	13030	0
357	20250121	140300	296948820	13030	13030	13030	13030	0
358	20250121	140200	296948820	13030	13020	13030	13010	59
359	20250121	140100	296180660	13020	13090	13090	13020	23
360	20250121	140000	295880280	13090	13090	13090	13090	8
361	20250121	135900	295775560	13100	13100	13100	13100	0
362	20250121	135800	295775560	13100	13100	13100	13100	0
363	20250121	135700	295775560	13100	13100	13100	13100	0
364	20250121	135600	295775560	13100	13100	13100	13100	0
365	20250121	135500	295775560	13100	13100	13100	13100	0
366	20250121	135400	295775560	13100	13100	13100	13100	1
367	20250121	135300	295762460	13100	12960	13100	12950	18
368	20250121	135200	295529050	13100	13100	13100	13100	1
369	20250121	135100	295515950	13010	13020	13020	13010	31
370	20250121	135000	295112340	13030	13070	13070	12960	269
371	20250121	134900	291607700	13070	13070	13070	13070	0
372	20250121	134800	291607700	13070	13070	13070	13070	0
373	20250121	134700	291607700	13070	13070	13070	13070	29
374	20250121	134600	291228670	13100	13040	13100	13030	53
375	20250121	134500	290537150	13030	13030	13030	13030	0
376	20250121	134400	290537150	13030	13030	13030	13030	0
377	20250121	134300	290537150	13030	13030	13030	13030	6
378	20250121	134200	290458970	13010	13010	13010	13010	0
379	20250121	134100	290458970	13010	13050	13050	13010	85
380	20250121	134000	289350630	13050	13070	13070	13050	336
381	20250121	133900	284962520	13100	13100	13100	13100	0
382	20250121	133800	284962520	13100	13100	13100	13100	1
383	20250121	133700	284949420	13080	13080	13100	13070	43
384	20250121	133600	284386980	13100	13100	13100	13100	1
385	20250121	133500	284373880	13080	13090	13090	13080	23
386	20250121	133400	284072870	13090	13090	13090	13090	0
387	20250121	133300	284072870	13090	13090	13090	13090	26
388	20250121	133200	283732530	13090	13090	13100	13090	34
389	20250121	133100	283287270	13100	13100	13100	13100	0
390	20250121	133000	283287270	13100	13100	13100	13100	0
391	20250121	132900	283287270	13100	13100	13100	13100	7
392	20250121	132800	283195570	13110	13110	13110	13110	0
393	20250121	132700	283195570	13110	13110	13110	13110	0
394	20250121	132600	283195570	13110	13110	13110	13110	0
395	20250121	132500	283195570	13110	13110	13110	13110	7
396	20250121	132400	283103800	13080	13090	13090	13080	56
397	20250121	132300	282370790	13090	13090	13090	13090	0
398	20250121	132200	282370790	13090	13090	13090	13090	3
399	20250121	132100	282331520	13080	13090	13090	13080	9
400	20250121	132000	282213720	13080	13080	13080	13080	0
401	20250121	131900	282213720	13080	13080	13080	13080	18
402	20250121	131800	281978280	13100	13100	13100	13100	7
403	20250121	131700	281886580	13100	13100	13100	13100	0
404	20250121	131600	281886580	13100	13110	13110	13100	2
405	20250121	131500	281860370	13110	13110	13110	13110	0
406	20250121	131400	281860370	13110	13110	13110	13110	0
407	20250121	131300	281860370	13110	13110	13110	13110	0
408	20250121	131200	281860370	13110	13110	13110	13110	1
409	20250121	131100	281847260	13070	13070	13070	13070	0
410	20250121	131000	281847260	13070	13070	13070	13070	0
411	20250121	130900	281847260	13070	13070	13070	13070	20
412	20250121	130800	281585860	13110	13110	13110	13110	0
413	20250121	130700	281585860	13110	13100	13110	13090	25
414	20250121	130600	281258290	13100	13100	13100	13100	0
415	20250121	130500	281258290	13100	13100	13100	13100	0
416	20250121	130400	281258290	13100	13100	13100	13100	0
417	20250121	130300	281258290	13100	13100	13100	13100	1
418	20250121	130200	281245190	13080	13080	13080	13080	0
419	20250121	130100	281245190	13080	13080	13080	13080	0
420	20250121	130000	281245190	13080	13080	13080	13080	0
421	20250121	125900	281245190	13080	13080	13080	13080	0
422	20250121	125800	281245190	13080	13090	13090	13070	100
423	20250121	125700	279936610	13090	13100	13100	13090	14
424	20250121	125600	279753220	13100	13100	13100	13100	0
425	20250121	125500	279753220	13100	13100	13100	13100	6
426	20250121	125400	279674620	13100	13100	13100	13100	0
427	20250121	125300	279674620	13100	13100	13100	13100	0
428	20250121	125200	279674620	13100	13100	13100	13100	0
429	20250121	125100	279674620	13100	13100	13100	13100	0
430	20250121	125000	279674620	13100	13100	13100	13100	0
431	20250121	124900	279674620	13100	13110	13110	13100	12
432	20250121	124800	279517310	13090	13090	13090	13090	0
433	20250121	124700	279517310	13090	13090	13090	13090	0
434	20250121	124600	279517310	13090	13090	13100	13090	19
435	20250121	124500	279268430	13090	13090	13090	13090	0
436	20250121	124400	279268430	13090	13090	13090	13090	0
437	20250121	124300	279268430	13090	13090	13090	13090	0
438	20250121	124200	279268430	13090	13090	13090	13090	8
439	20250121	124100	279163710	13090	13090	13090	13090	0
440	20250121	124000	279163710	13090	13120	13120	13090	22
441	20250121	123900	278875500	13100	13090	13100	13090	20
442	20250121	123800	278613630	13080	13080	13080	13080	7
443	20250121	123700	278522070	13090	13090	13090	13090	8
444	20250121	123600	278417350	13090	13090	13090	13090	1
445	20250121	123500	278404260	13070	13080	13080	13070	24
446	20250121	123400	278090350	13090	13090	13090	13090	0
447	20250121	123300	278090350	13090	13090	13090	13090	1
448	20250121	123200	278077260	13070	13070	13070	13070	1
449	20250121	123100	278064190	13090	13090	13090	13090	0
450	20250121	123000	278064190	13090	13090	13090	13090	1
451	20250121	122900	278051100	13070	13070	13070	13070	41
452	20250121	122800	277515230	13090	13090	13090	13090	0
453	20250121	122700	277515230	13090	13090	13090	13090	0
454	20250121	122600	277515230	13090	13090	13090	13090	0
455	20250121	122500	277515230	13090	13090	13090	13090	8
456	20250121	122400	277410510	13100	13100	13100	13100	0
457	20250121	122300	277410510	13100	13100	13100	13100	0
458	20250121	122200	277410510	13100	13070	13100	13060	22
459	20250121	122100	277122950	13050	13050	13050	13050	1
460	20250121	122000	277109900	13050	13050	13050	13050	0
461	20250121	121900	277109900	13050	13050	13050	13050	0
462	20250121	121800	277109900	13050	13050	13050	13050	0
463	20250121	121700	277109900	13050	13040	13060	13040	150
464	20250121	121600	275152400	13010	13010	13010	13010	0
465	20250121	121500	275152400	13010	13020	13020	13010	33
466	20250121	121400	274722760	13010	13010	13010	13010	1
467	20250121	121300	274709750	13050	13050	13050	13050	0
468	20250121	121200	274709750	13050	13010	13050	13010	12
469	20250121	121100	274553310	13020	13020	13020	13020	0
470	20250121	121000	274553310	13020	13020	13020	13020	2
471	20250121	120900	274527270	13020	13020	13020	13020	0
472	20250121	120800	274527270	13020	13020	13020	13020	0
473	20250121	120700	274527270	13020	13020	13020	13020	9
474	20250121	120600	274410090	12980	12990	12990	12980	135
475	20250121	120500	272656500	12980	12980	12980	12980	0
476	20250121	120400	272656500	12980	12980	12980	12980	0
477	20250121	120300	272656500	12980	12980	12980	12980	0
478	20250121	120200	272656500	12980	12980	12980	12980	0
479	20250121	120100	272656500	12980	12980	12980	12980	0
480	20250121	120000	272656500	12980	12980	12980	12980	0
481	20250121	115900	272656500	12980	12980	12980	12980	0
482	20250121	115800	272656500	12980	12980	12980	12980	0
483	20250121	115700	272656500	12980	12980	12980	12980	0
484	20250121	115600	272656500	12980	12980	12980	12980	9
485	20250121	115500	272539680	12980	12980	12980	12980	1
486	20250121	115400	272526700	13000	13000	13000	13000	0
487	20250121	115300	272526700	13000	13000	13000	13000	0
488	20250121	115200	272526700	13000	13000	13000	13000	0
489	20250121	115100	272526700	13000	13000	13000	13000	304
490	20250121	115000	268574700	13000	13000	13000	13000	0
491	20250121	114900	268574700	13000	13000	13000	13000	1
492	20250121	114800	268561700	13000	13000	13000	13000	0
493	20250121	114700	268561700	13000	13000	13000	13000	0
494	20250121	114600	268561700	13000	13000	13000	13000	0
495	20250121	114500	268561700	13000	13000	13000	13000	0
496	20250121	114400	268561700	13000	13020	13020	13000	73
497	20250121	114300	267611450	13010	13010	13010	13010	0
498	20250121	114200	267611450	13010	13000	13010	13000	12
499	20250121	114100	267455440	13010	13010	13010	13010	0
500	20250121	114000	267455440	13010	13010	13050	13000	488
501	20250121	113900	261107460	12990	12990	13000	12990	162
502	20250121	113800	259001710	12970	12970	12970	12970	0
503	20250121	113700	259001710	12970	12970	12970	12970	0
504	20250121	113600	259001710	12970	12970	12970	12970	12
505	20250121	113500	258846070	12970	12970	12970	12970	0
506	20250121	113400	258846070	12970	12970	12970	12970	0
507	20250121	113300	258846070	12970	12970	12970	12970	9
508	20250121	113200	258729340	12970	12970	12970	12970	0
509	20250121	113100	258729340	12970	12970	12970	12970	0
510	20250121	113000	258729340	12970	12970	12970	12970	6
511	20250121	112900	258651520	12960	12960	12960	12960	0
512	20250121	112800	258651520	12960	12880	12960	12880	2357
513	20250121	112700	228190120	12880	12880	12880	12880	3
514	20250121	112600	228151480	12850	12850	12850	12850	32
515	20250121	112500	227740280	12880	12880	12880	12880	9
516	20250121	112400	227624360	12870	12870	12870	12870	0
517	20250121	112300	227624360	12870	12870	12870	12870	1
518	20250121	112200	227611490	12880	12880	12880	12880	0
519	20250121	112100	227611490	12880	12880	12880	12880	0
520	20250121	112000	227611490	12880	12880	12880	12880	4
521	20250121	111900	227559970	12880	12880	12880	12880	0
522	20250121	111800	227559970	12880	12880	12880	12880	0
523	20250121	111700	227559970	12880	12880	12880	12880	0
524	20250121	111600	227559970	12880	12880	12880	12880	0
525	20250121	111500	227559970	12880	12880	12880	12880	1
526	20250121	111400	227547090	12880	12880	12880	12880	0
527	20250121	111300	227547090	12880	12880	12880	12880	2
528	20250121	111200	227521330	12840	12840	12840	12840	0
529	20250121	111100	227521330	12840	12840	12840	12840	0
530	20250121	111000	227521330	12840	12840	12840	12840	0
531	20250121	110900	227521330	12840	12840	12840	12840	0
532	20250121	110800	227521330	12840	12840	12840	12840	0
533	20250121	110700	227521330	12840	12840	12840	12840	193
534	20250121	110600	225043210	12840	12840	12840	12840	3
535	20250121	110500	225004690	12840	12840	12840	12840	0
536	20250121	110400	225004690	12840	12840	12840	12840	0
537	20250121	110300	225004690	12840	12840	12840	12840	0
538	20250121	110200	225004690	12840	12840	12840	12840	220
539	20250121	110100	222179890	12840	12840	12840	12840	15
540	20250121	110000	221987290	12860	12870	12870	12860	106
541	20250121	105900	220623150	12870	12870	12870	12870	0
542	20250121	105800	220623150	12870	12870	12870	12870	1
543	20250121	105700	220610280	12880	12880	12880	12880	7
544	20250121	105600	220520120	12840	12840	12840	12840	0
545	20250121	105500	220520120	12840	12840	12840	12840	0
546	20250121	105400	220520120	12840	12840	12840	12840	0
547	20250121	105300	220520120	12840	12840	12840	12840	3
548	20250121	105200	220481600	12830	12830	12830	12830	2
549	20250121	105100	220455940	12830	12830	12830	12830	0
550	20250121	105000	220455940	12830	12830	12830	12830	0
551	20250121	104900	220455940	12830	12830	12830	12830	0
552	20250121	104800	220455940	12830	12830	12830	12830	0
553	20250121	104700	220455940	12830	12830	12830	12830	4
554	20250121	104600	220404620	12830	12830	12830	12830	0
555	20250121	104500	220404620	12830	12840	12840	12830	25
556	20250121	104400	220083860	12840	12840	12840	12840	0
557	20250121	104300	220083860	12840	12840	12840	12840	0
558	20250121	104200	220083860	12840	12820	12840	12820	61
559	20250121	104100	219301210	12820	12820	12820	12820	0
560	20250121	104000	219301210	12820	12820	12820	12820	0
561	20250121	103900	219301210	12820	12820	12820	12820	0
562	20250121	103800	219301210	12820	12840	12840	12810	199
563	20250121	103700	216749760	12840	12850	12850	12840	28
564	20250121	103600	216390180	12850	12850	12850	12850	0
565	20250121	103500	216390180	12850	12850	12850	12850	0
566	20250121	103400	216390180	12850	12890	12890	12850	175
567	20250121	103300	214137700	12920	12920	12920	12920	0
568	20250121	103200	214137700	12920	12920	12920	12920	0
569	20250121	103100	214137700	12920	12920	12920	12920	0
570	20250121	103000	214137700	12920	12920	12920	12920	0
571	20250121	102900	214137700	12920	12920	12920	12920	0
572	20250121	102800	214137700	12920	12920	12920	12920	2
573	20250121	102700	214111860	12870	12870	12870	12870	0
574	20250121	102600	214111860	12870	12930	12930	12870	321
575	20250121	102500	209977550	12850	12850	12850	12850	0
576	20250121	102400	209977550	12850	12840	12870	12820	447
577	20250121	102300	204235330	12850	12900	12900	12850	378
578	20250121	102200	199366830	12890	12900	12900	12890	316
579	20250121	102100	195290440	12890	12890	12890	12890	7
580	20250121	102000	195200210	12890	12890	12890	12890	11
581	20250121	101900	195058420	12890	12910	12920	12890	64
582	20250121	101800	194232590	12910	12910	12910	12910	0
583	20250121	101700	194232590	12910	12910	12910	12910	15
584	20250121	101600	194038940	12910	12910	12910	12910	0
585	20250121	101500	194038940	12910	12910	12910	12910	0
586	20250121	101400	194038940	12910	12910	12910	12910	0
587	20250121	101300	194038940	12910	12910	12910	12910	0
588	20250121	101200	194038940	12910	12920	12920	12910	21
589	20250121	101100	193767630	12930	12930	12930	12930	14
590	20250121	101000	193586610	12910	12910	12910	12910	0
591	20250121	100900	193586610	12910	12910	12910	12910	6
592	20250121	100800	193509150	12910	12910	12910	12910	0
593	20250121	100700	193509150	12910	12910	12910	12910	0
594	20250121	100600	193509150	12910	12910	12910	12910	0
595	20250121	100500	193509150	12910	12920	12920	12910	189
596	20250121	100400	191067370	12920	12920	12920	12920	0
597	20250121	100300	191067370	12920	12910	12930	12910	44
598	20250121	100200	190498820	12860	12860	12860	12860	0
599	20250121	100100	190498820	12860	12900	12900	12860	692
600	20250121	100000	181584630	12920	12910	12920	12910	2
601	20250121	095900	181558800	12910	12910	12910	12910	7
602	20250121	095800	181468430	12940	12940	12940	12940	0
603	20250121	095700	181468430	12940	12960	12960	12940	157
604	20250121	095600	179436670	12970	12940	12980	12930	109
605	20250121	095500	178022340	12950	12910	12960	12910	647
606	20250121	095400	169654140	12910	12910	12910	12910	0
607	20250121	095300	169654140	12910	12960	12960	12910	566
608	20250121	095200	162331870	12970	12970	12970	12970	1
609	20250121	095100	162318900	12980	13020	13020	12980	505
610	20250121	095000	155753910	13020	13060	13060	13020	98
611	20250121	094900	154475670	13060	13060	13060	13060	0
612	20250121	094800	154475670	13060	13060	13060	13060	8
613	20250121	094700	154371190	13060	13080	13080	13060	85
614	20250121	094600	153260500	13110	13110	13110	13110	2
615	20250121	094500	153234280	13080	13080	13080	13080	176
616	20250121	094400	150932200	13080	13080	13090	13080	73
617	20250121	094300	149977160	13090	13110	13120	13080	69
618	20250121	094200	149073200	13190	13090	13190	13050	96
619	20250121	094100	147820040	13050	13080	13080	13050	90
620	20250121	094000	146643650	13100	13100	13100	13100	1
621	20250121	093900	146630550	13080	13090	13090	13080	26
622	20250121	093800	146290230	13090	13110	13110	13090	13
623	20250121	093700	146119930	13090	13090	13090	13090	0
624	20250121	093600	146119930	13090	13120	13120	13090	69
625	20250121	093500	145215810	13170	13180	13180	13130	13
626	20250121	093400	145044730	13170	13170	13170	13170	0
627	20250121	093300	145044730	13170	13170	13170	13170	7
628	20250121	093200	144952540	13180	13190	13190	13180	12
629	20250121	093100	144794340	13190	13190	13190	13190	0
630	20250121	093000	144794340	13190	13190	13190	13190	43
631	20250121	092900	144227170	13190	13190	13190	13190	196
632	20250121	092800	141641930	13190	13230	13230	13190	89
633	20250121	092700	140466630	13220	13230	13230	13220	75
634	20250121	092600	139474420	13220	13220	13220	13210	48
635	20250121	092500	138839880	13220	13210	13230	13210	195
636	20250121	092400	136263580	13200	13200	13200	13200	0
637	20250121	092300	136263580	13200	13210	13210	13160	737
638	20250121	092200	126547580	13240	13240	13240	13240	152
639	20250121	092100	124535100	13260	13300	13300	13230	784
640	20250121	092000	114130050	13300	13410	13410	13300	512
641	20250121	091900	107304760	13420	13420	13420	13420	50
642	20250121	091800	106633760	13420	13410	13430	13370	152
643	20250121	091700	104597980	13410	13450	13450	13410	878
644	20250121	091600	92790310	13450	13380	13450	13380	154
645	20250121	091500	90724620	13390	13360	13400	13360	547
646	20250121	091400	83397220	13370	13250	13400	13220	2259
647	20250121	091300	53229550	13120	13260	13260	13120	8
648	20250121	091200	53124450	13120	13290	13290	13120	73
649	20250121	091100	52164990	13300	13280	13330	13270	1074
650	20250121	091000	37879060	13270	13210	13270	13210	120
651	20250121	090900	36288610	13210	13190	13220	13190	170
652	20250121	090800	34041350	13200	13200	13210	13200	50
653	20250121	090700	33381150	13210	13210	13210	13200	653
654	20250121	090600	24758280	13260	13260	13290	13200	672
655	20250121	090500	15865850	13250	13090	13350	13090	192
656	20250121	090400	13324420	13090	13060	13120	13060	110
657	20250121	090300	11885250	13040	13050	13050	13040	62
658	20250121	090200	11076180	13070	13070	13070	13070	35
659	20250121	090100	10618730	13100	12860	13100	12660	543
660	20250121	090000	3638950	12940	13080	13080	12940	279