KissMeData/035610/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	191900	412749605	4165	4165	4165	4165	2778
3	20250121	191800	412749605	4165	4165	4165	4165	0
4	20250121	191700	412749605	4165	4165	4165	4165	0
5	20250121	191600	412749605	4165	4165	4165	4165	0
6	20250121	191500	412749605	4165	4165	4165	4165	0
7	20250121	191400	412749605	4165	4165	4165	4165	0
8	20250121	191300	412749605	4165	4165	4165	4165	0
9	20250121	191200	412749605	4165	4165	4165	4165	0
10	20250121	191100	412749605	4165	4165	4165	4165	0
11	20250121	191000	412749605	4165	4165	4165	4165	0
12	20250121	190900	412749605	4165	4165	4165	4165	0
13	20250121	190800	412749605	4165	4165	4165	4165	0
14	20250121	190700	412749605	4165	4165	4165	4165	0
15	20250121	190600	412749605	4165	4165	4165	4165	0
16	20250121	190500	412749605	4165	4165	4165	4165	0
17	20250121	190400	412749605	4165	4165	4165	4165	0
18	20250121	190300	412749605	4165	4165	4165	4165	0
19	20250121	190200	412749605	4165	4165	4165	4165	0
20	20250121	190100	412749605	4165	4165	4165	4165	0
21	20250121	190000	412749605	4165	4165	4165	4165	0
22	20250121	185900	412749605	4165	4165	4165	4165	0
23	20250121	185800	412749605	4165	4165	4165	4165	0
24	20250121	185700	412749605	4165	4165	4165	4165	0
25	20250121	185600	412749605	4165	4165	4165	4165	0
26	20250121	185500	412749605	4165	4165	4165	4165	0
27	20250121	185400	412749605	4165	4165	4165	4165	0
28	20250121	185300	412749605	4165	4165	4165	4165	0
29	20250121	185200	412749605	4165	4165	4165	4165	0
30	20250121	185100	412749605	4165	4165	4165	4165	0
31	20250121	185000	412749605	4165	4165	4165	4165	0
32	20250121	184900	412749605	4165	4165	4165	4165	2778
33	20250121	184800	412749605	4165	4165	4165	4165	0
34	20250121	184700	412749605	4165	4165	4165	4165	0
35	20250121	184600	412749605	4165	4165	4165	4165	0
36	20250121	184500	412749605	4165	4165	4165	4165	0
37	20250121	184400	412749605	4165	4165	4165	4165	0
38	20250121	184300	412749605	4165	4165	4165	4165	0
39	20250121	184200	412749605	4165	4165	4165	4165	0
40	20250121	184100	412749605	4165	4165	4165	4165	0
41	20250121	184000	412749605	4165	4165	4165	4165	0
42	20250121	183900	412749605	4165	4165	4165	4165	0
43	20250121	183800	412749605	4165	4165	4165	4165	0
44	20250121	183700	412749605	4165	4165	4165	4165	0
45	20250121	183600	412749605	4165	4165	4165	4165	0
46	20250121	183500	412749605	4165	4165	4165	4165	0
47	20250121	183400	412749605	4165	4165	4165	4165	0
48	20250121	183300	412749605	4165	4165	4165	4165	0
49	20250121	183200	412749605	4165	4165	4165	4165	0
50	20250121	183100	412749605	4165	4165	4165	4165	0
51	20250121	183000	412749605	4165	4165	4165	4165	0
52	20250121	182900	412749605	4165	4165	4165	4165	0
53	20250121	182800	412749605	4165	4165	4165	4165	0
54	20250121	182700	412749605	4165	4165	4165	4165	0
55	20250121	182600	412749605	4165	4165	4165	4165	0
56	20250121	182500	412749605	4165	4165	4165	4165	0
57	20250121	182400	412749605	4165	4165	4165	4165	0
58	20250121	182300	412749605	4165	4165	4165	4165	0
59	20250121	182200	412749605	4165	4165	4165	4165	0
60	20250121	182100	412749605	4165	4165	4165	4165	0
61	20250121	182000	412749605	4165	4165	4165	4165	0
62	20250121	181900	412749605	4165	4165	4165	4165	2778
63	20250121	181800	412749605	4165	4165	4165	4165	0
64	20250121	181700	412749605	4165	4165	4165	4165	0
65	20250121	181600	412749605	4165	4165	4165	4165	0
66	20250121	181500	412749605	4165	4165	4165	4165	0
67	20250121	181400	412749605	4165	4165	4165	4165	0
68	20250121	181300	412749605	4165	4165	4165	4165	0
69	20250121	181200	412749605	4165	4165	4165	4165	0
70	20250121	181100	412749605	4165	4165	4165	4165	0
71	20250121	181000	412749605	4165	4165	4165	4165	0
72	20250121	180900	412749605	4165	4165	4165	4165	0
73	20250121	180800	412749605	4165	4165	4165	4165	0
74	20250121	180700	412749605	4165	4165	4165	4165	0
75	20250121	180600	412749605	4165	4165	4165	4165	0
76	20250121	180500	412749605	4165	4165	4165	4165	0
77	20250121	180400	412749605	4165	4165	4165	4165	0
78	20250121	180300	412749605	4165	4165	4165	4165	0
79	20250121	180200	412749605	4165	4165	4165	4165	0
80	20250121	180100	412749605	4165	4165	4165	4165	0
81	20250121	180000	412749605	4165	4165	4165	4165	0
82	20250121	175900	412749605	4165	4165	4165	4165	0
83	20250121	175800	412749605	4165	4165	4165	4165	0
84	20250121	175700	412749605	4165	4165	4165	4165	0
85	20250121	175600	412749605	4165	4165	4165	4165	0
86	20250121	175500	412749605	4165	4165	4165	4165	0
87	20250121	175400	412749605	4165	4165	4165	4165	0
88	20250121	175300	412749605	4165	4165	4165	4165	0
89	20250121	175200	412749605	4165	4165	4165	4165	0
90	20250121	175100	412749605	4165	4165	4165	4165	0
91	20250121	175000	412749605	4165	4165	4165	4165	0
92	20250121	174900	412749605	4165	4165	4165	4165	2778
93	20250121	174800	412749605	4165	4165	4165	4165	0
94	20250121	174700	412749605	4165	4165	4165	4165	0
95	20250121	174600	412749605	4165	4165	4165	4165	0
96	20250121	174500	412749605	4165	4165	4165	4165	0
97	20250121	174400	412749605	4165	4165	4165	4165	0
98	20250121	174300	412749605	4165	4165	4165	4165	0
99	20250121	174200	412749605	4165	4165	4165	4165	0
100	20250121	174100	412749605	4165	4165	4165	4165	0
101	20250121	174000	412749605	4165	4165	4165	4165	0
102	20250121	173900	412749605	4165	4165	4165	4165	0
103	20250121	173800	412749605	4165	4165	4165	4165	0
104	20250121	173700	412749605	4165	4165	4165	4165	0
105	20250121	173600	412749605	4165	4165	4165	4165	0
106	20250121	173500	412749605	4165	4165	4165	4165	0
107	20250121	173400	412749605	4165	4165	4165	4165	0
108	20250121	173300	412749605	4165	4165	4165	4165	0
109	20250121	173200	412749605	4165	4165	4165	4165	0
110	20250121	173100	412749605	4165	4165	4165	4165	0
111	20250121	173000	412749605	4165	4165	4165	4165	0
112	20250121	172900	412749605	4165	4165	4165	4165	0
113	20250121	172800	412749605	4165	4165	4165	4165	0
114	20250121	172700	412749605	4165	4165	4165	4165	0
115	20250121	172600	412749605	4165	4165	4165	4165	0
116	20250121	172500	412749605	4165	4165	4165	4165	0
117	20250121	172400	412749605	4165	4165	4165	4165	0
118	20250121	172300	412749605	4165	4165	4165	4165	0
119	20250121	172200	412749605	4165	4165	4165	4165	0
120	20250121	172100	412749605	4165	4165	4165	4165	0
121	20250121	172000	412749605	4165	4165	4165	4165	0
122	20250121	171900	412749605	4165	4165	4165	4165	2778
123	20250121	171800	412749605	4165	4165	4165	4165	0
124	20250121	171700	412749605	4165	4165	4165	4165	0
125	20250121	171600	412749605	4165	4165	4165	4165	0
126	20250121	171500	412749605	4165	4165	4165	4165	0
127	20250121	171400	412749605	4165	4165	4165	4165	0
128	20250121	171300	412749605	4165	4165	4165	4165	0
129	20250121	171200	412749605	4165	4165	4165	4165	0
130	20250121	171100	412749605	4165	4165	4165	4165	0
131	20250121	171000	412749605	4165	4165	4165	4165	0
132	20250121	170900	412749605	4165	4165	4165	4165	0
133	20250121	170800	412749605	4165	4165	4165	4165	0
134	20250121	170700	412749605	4165	4165	4165	4165	0
135	20250121	170600	412749605	4165	4165	4165	4165	0
136	20250121	170500	412749605	4165	4165	4165	4165	0
137	20250121	170400	412749605	4165	4165	4165	4165	0
138	20250121	170300	412749605	4165	4165	4165	4165	0
139	20250121	170200	412749605	4165	4165	4165	4165	0
140	20250121	170100	412749605	4165	4165	4165	4165	0
141	20250121	170000	412749605	4165	4165	4165	4165	0
142	20250121	165900	412749605	4165	4165	4165	4165	0
143	20250121	165800	412749605	4165	4165	4165	4165	0
144	20250121	165700	412749605	4165	4165	4165	4165	0
145	20250121	165600	412749605	4165	4165	4165	4165	0
146	20250121	165500	412749605	4165	4165	4165	4165	0
147	20250121	165400	412749605	4165	4165	4165	4165	0
148	20250121	165300	412749605	4165	4165	4165	4165	0
149	20250121	165200	412749605	4165	4165	4165	4165	0
150	20250121	165100	412749605	4165	4165	4165	4165	0
151	20250121	165000	412749605	4165	4165	4165	4165	0
152	20250121	164900	412749605	4165	4165	4165	4165	2778
153	20250121	164800	412749605	4165	4165	4165	4165	0
154	20250121	164700	412749605	4165	4165	4165	4165	0
155	20250121	164600	412749605	4165	4165	4165	4165	0
156	20250121	164500	412749605	4165	4165	4165	4165	0
157	20250121	164400	412749605	4165	4165	4165	4165	0
158	20250121	164300	412749605	4165	4165	4165	4165	0
159	20250121	164200	412749605	4165	4165	4165	4165	0
160	20250121	164100	412749605	4165	4165	4165	4165	0
161	20250121	164000	412749605	4165	4165	4165	4165	0
162	20250121	163900	412749605	4165	4165	4165	4165	0
163	20250121	163800	412749605	4165	4165	4165	4165	0
164	20250121	163700	412749605	4165	4165	4165	4165	0
165	20250121	163600	412749605	4165	4165	4165	4165	0
166	20250121	163500	412749605	4165	4165	4165	4165	0
167	20250121	163400	412749605	4165	4165	4165	4165	0
168	20250121	163300	412749605	4165	4165	4165	4165	0
169	20250121	163200	412749605	4165	4165	4165	4165	0
170	20250121	163100	412749605	4165	4165	4165	4165	0
171	20250121	163000	412749605	4165	4165	4165	4165	0
172	20250121	162900	412749605	4165	4165	4165	4165	0
173	20250121	162800	412749605	4165	4165	4165	4165	0
174	20250121	162700	412749605	4165	4165	4165	4165	0
175	20250121	162600	412749605	4165	4165	4165	4165	0
176	20250121	162500	412749605	4165	4165	4165	4165	0
177	20250121	162400	412749605	4165	4165	4165	4165	0
178	20250121	162300	412749605	4165	4165	4165	4165	0
179	20250121	162200	412749605	4165	4165	4165	4165	0
180	20250121	162100	412749605	4165	4165	4165	4165	0
181	20250121	162000	412749605	4165	4165	4165	4165	0
182	20250121	161900	412749605	4165	4165	4165	4165	2778
183	20250121	161800	412749605	4165	4165	4165	4165	0
184	20250121	161700	412749605	4165	4165	4165	4165	0
185	20250121	161600	412749605	4165	4165	4165	4165	0
186	20250121	161500	412749605	4165	4165	4165	4165	0
187	20250121	161400	412749605	4165	4165	4165	4165	0
188	20250121	161300	412749605	4165	4165	4165	4165	0
189	20250121	161200	412749605	4165	4165	4165	4165	0
190	20250121	161100	412749605	4165	4165	4165	4165	0
191	20250121	161000	412749605	4165	4165	4165	4165	0
192	20250121	160900	412749605	4165	4165	4165	4165	0
193	20250121	160800	412749605	4165	4165	4165	4165	0
194	20250121	160700	412749605	4165	4165	4165	4165	0
195	20250121	160600	412749605	4165	4165	4165	4165	0
196	20250121	160500	412749605	4165	4165	4165	4165	0
197	20250121	160400	412749605	4165	4165	4165	4165	0
198	20250121	160300	412749605	4165	4165	4165	4165	0
199	20250121	160200	412749605	4165	4165	4165	4165	0
200	20250121	160100	412749605	4165	4165	4165	4165	0
201	20250121	160000	412749605	4165	4165	4165	4165	0
202	20250121	155900	412749605	4165	4165	4165	4165	0
203	20250121	155800	412749605	4165	4165	4165	4165	0
204	20250121	155700	412749605	4165	4165	4165	4165	0
205	20250121	155600	412749605	4165	4165	4165	4165	0
206	20250121	155500	412749605	4165	4165	4165	4165	0
207	20250121	155400	412749605	4165	4165	4165	4165	0
208	20250121	155300	412749605	4165	4165	4165	4165	0
209	20250121	155200	412749605	4165	4165	4165	4165	0
210	20250121	155100	412749605	4165	4165	4165	4165	0
211	20250121	155000	412749605	4165	4165	4165	4165	0
212	20250121	154900	412749605	4165	4165	4165	4165	2778
213	20250121	154800	412749605	4165	4165	4165	4165	0
214	20250121	154700	412749605	4165	4165	4165	4165	0
215	20250121	154600	412749605	4165	4165	4165	4165	0
216	20250121	154500	412749605	4165	4165	4165	4165	0
217	20250121	154400	412749605	4165	4165	4165	4165	0
218	20250121	154300	412749605	4165	4165	4165	4165	0
219	20250121	154200	412749605	4165	4165	4165	4165	0
220	20250121	154100	412749605	4165	4165	4165	4165	0
221	20250121	154000	412749605	4165	4165	4165	4165	0
222	20250121	153900	412749605	4165	4165	4165	4165	0
223	20250121	153800	412749605	4165	4165	4165	4165	0
224	20250121	153700	412749605	4165	4165	4165	4165	0
225	20250121	153600	412749605	4165	4165	4165	4165	0
226	20250121	153500	412749605	4165	4165	4165	4165	0
227	20250121	153400	412749605	4165	4165	4165	4165	0
228	20250121	153300	412749605	4165	4165	4165	4165	0
229	20250121	153200	412749605	4165	4165	4165	4165	0
230	20250121	153100	412749605	4165	4165	4165	4165	0
231	20250121	153000	412749605	4165	4165	4165	4165	2778
232	20250121	152900	401179235	4160	4160	4160	4160	0
233	20250121	152800	401179235	4160	4160	4160	4160	0
234	20250121	152700	401179235	4160	4160	4160	4160	0
235	20250121	152600	401179235	4160	4160	4160	4160	0
236	20250121	152500	401179235	4160	4160	4160	4160	0
237	20250121	152400	401179235	4160	4160	4160	4160	0
238	20250121	152300	401179235	4160	4160	4160	4160	0
239	20250121	152200	401179235	4160	4160	4160	4160	0
240	20250121	152100	401179235	4160	4160	4160	4160	0
241	20250121	152000	401179235	4160	4160	4160	4160	0
242	20250121	151900	401179235	4160	4140	4160	4125	5112
243	20250121	151800	379977465	4130	4130	4135	4130	2892
244	20250121	151700	368028505	4125	4125	4125	4125	3
245	20250121	151600	368016130	4130	4115	4130	4115	868
246	20250121	151500	364435920	4120	4110	4120	4110	294
247	20250121	151400	363225175	4120	4120	4120	4120	59
248	20250121	151300	362982095	4120	4110	4120	4110	104
249	20250121	151200	362554635	4105	4105	4105	4105	63
250	20250121	151100	362296020	4105	4100	4105	4100	242
251	20250121	151000	361302980	4095	4095	4095	4090	519
252	20250121	150900	359179915	4100	4105	4105	4100	140
253	20250121	150800	358605700	4110	4110	4110	4110	0
254	20250121	150700	358605700	4110	4110	4110	4110	1
255	20250121	150600	358601590	4085	4090	4090	4085	221
256	20250121	150500	357698295	4090	4090	4090	4090	80
257	20250121	150400	357371095	4090	4085	4090	4085	201
258	20250121	150300	356550005	4090	4090	4090	4090	231
259	20250121	150200	355605215	4095	4095	4095	4095	0
260	20250121	150100	355605215	4095	4095	4095	4095	21
261	20250121	150000	355519220	4095	4095	4095	4095	2
262	20250121	145900	355511030	4080	4090	4090	4080	940
263	20250121	145800	351672530	4095	4095	4095	4095	2
264	20250121	145700	351664340	4085	4095	4095	4085	562
265	20250121	145600	349366435	4090	4090	4095	4090	280
266	20250121	145500	348220735	4095	4095	4095	4095	104
267	20250121	145400	347794855	4095	4095	4095	4095	118
268	20250121	145300	347311645	4095	4095	4095	4095	0
269	20250121	145200	347311645	4095	4095	4095	4095	0
270	20250121	145100	347311645	4095	4095	4095	4095	85
271	20250121	145000	346963570	4095	4095	4095	4095	1
272	20250121	144900	346959475	4100	4100	4100	4100	2
273	20250121	144800	346951275	4085	4090	4100	4085	779
274	20250121	144700	343768030	4090	4100	4100	4090	484
275	20250121	144600	341785185	4105	4105	4105	4105	0
276	20250121	144500	341785185	4105	4105	4105	4105	0
277	20250121	144400	341785185	4105	4105	4105	4105	1
278	20250121	144300	341781080	4110	4110	4110	4110	2
279	20250121	144200	341772860	4100	4100	4100	4100	9
280	20250121	144100	341735960	4115	4115	4115	4115	0
281	20250121	144000	341735960	4115	4100	4115	4100	26
282	20250121	143900	341629295	4100	4100	4100	4100	202
283	20250121	143800	340801095	4105	4105	4105	4105	4
284	20250121	143700	340784675	4115	4115	4115	4115	0
285	20250121	143600	340784675	4115	4115	4115	4115	2
286	20250121	143500	340776445	4110	4110	4120	4110	390
287	20250121	143400	339172710	4110	4110	4110	4105	112
288	20250121	143300	338712880	4110	4090	4115	4090	448
289	20250121	143200	336878455	4090	4090	4090	4090	70
290	20250121	143100	336592155	4090	4090	4090	4090	0
291	20250121	143000	336592155	4090	4085	4090	4085	394
292	20250121	142900	334982640	4090	4090	4100	4085	150
293	20250121	142800	334368885	4090	4090	4090	4090	453
294	20250121	142700	332516115	4100	4095	4100	4095	14
295	20250121	142600	332458765	4090	4090	4090	4090	100
296	20250121	142500	332049765	4090	4090	4120	4090	400
297	20250121	142400	330413375	4090	4105	4105	4090	774
298	20250121	142300	327243340	4105	4105	4105	4105	48
299	20250121	142200	327046300	4110	4110	4110	4110	0
300	20250121	142100	327046300	4110	4110	4110	4110	0
301	20250121	142000	327046300	4110	4110	4110	4110	0
302	20250121	141900	327046300	4110	4095	4110	4095	19
303	20250121	141800	326968240	4095	4100	4115	4090	235
304	20250121	141700	326006220	4120	4100	4120	4100	88
305	20250121	141600	325644460	4120	4120	4120	4120	0
306	20250121	141500	325644460	4120	4115	4120	4115	727
307	20250121	141400	322652850	4120	4110	4120	4110	1951
308	20250121	141300	314624555	4115	4115	4115	4115	0
309	20250121	141200	314624555	4115	4115	4115	4115	0
310	20250121	141100	314624555	4115	4115	4115	4115	3
311	20250121	141000	314612210	4115	4115	4115	4115	0
312	20250121	140900	314612210	4115	4110	4115	4110	50
313	20250121	140800	314406490	4110	4090	4110	4090	647
314	20250121	140700	311760220	4110	4110	4110	4110	2
315	20250121	140600	311752000	4110	4110	4110	4110	0
316	20250121	140500	311752000	4110	4110	4110	4110	1
317	20250121	140400	311747890	4090	4100	4100	4090	1358
318	20250121	140300	306187310	4100	4100	4100	4100	18
319	20250121	140200	306113510	4115	4115	4115	4115	0
320	20250121	140100	306113510	4115	4115	4115	4115	0
321	20250121	140000	306113510	4115	4100	4115	4100	101
322	20250121	135900	305699395	4100	4100	4100	4100	2
323	20250121	135800	305691195	4115	4115	4115	4115	0
324	20250121	135700	305691195	4115	4115	4115	4115	0
325	20250121	135600	305691195	4115	4115	4115	4115	1
326	20250121	135500	305687080	4110	4110	4110	4110	121
327	20250121	135400	305189770	4115	4115	4115	4115	0
328	20250121	135300	305189770	4115	4105	4115	4105	3
329	20250121	135200	305177445	4115	4115	4115	4115	58
330	20250121	135100	304938775	4115	4115	4115	4115	11
331	20250121	135000	304893510	4115	4110	4115	4080	1223
332	20250121	134900	299883150	4115	4115	4115	4115	10
333	20250121	134800	299842000	4115	4115	4115	4115	0
334	20250121	134700	299842000	4115	4115	4115	4115	5
335	20250121	134600	299821425	4115	4115	4115	4115	5
336	20250121	134500	299800850	4115	4115	4115	4115	1
337	20250121	134400	299796735	4115	4115	4115	4115	0
338	20250121	134300	299796735	4115	4115	4115	4115	0
339	20250121	134200	299796735	4115	4115	4115	4115	0
340	20250121	134100	299796735	4115	4115	4115	4115	0
341	20250121	134000	299796735	4115	4115	4115	4115	0
342	20250121	133900	299796735	4115	4115	4115	4115	0
343	20250121	133800	299796735	4115	4115	4115	4115	2
344	20250121	133700	299788505	4105	4105	4105	4105	1
345	20250121	133600	299784400	4115	4115	4115	4115	753
346	20250121	133500	296685805	4115	4115	4115	4115	1
347	20250121	133400	296681690	4115	4105	4115	4105	5
348	20250121	133300	296661150	4105	4105	4105	4105	8
349	20250121	133200	296628310	4105	4105	4105	4105	0
350	20250121	133100	296628310	4105	4100	4105	4100	5
351	20250121	133000	296607805	4100	4105	4105	4100	2
352	20250121	132900	296599600	4090	4090	4090	4090	0
353	20250121	132800	296599600	4090	4110	4110	4090	124
354	20250121	132700	296090440	4090	4090	4115	4090	408
355	20250121	132600	294415975	4105	4085	4105	4085	220
356	20250121	132500	293515915	4085	4090	4105	4080	2035
357	20250121	132400	285208705	4090	4090	4090	4090	5
358	20250121	132300	285188255	4090	4095	4095	4090	933
359	20250121	132200	281372120	4095	4105	4105	4095	901
360	20250121	132100	277682515	4100	4105	4105	4100	405
361	20250121	132000	276020015	4110	4110	4110	4110	1
362	20250121	131900	276015905	4090	4095	4095	4085	2549
363	20250121	131800	265593850	4115	4110	4115	4095	3001
364	20250121	131700	253285670	4110	4110	4110	4110	2
365	20250121	131600	253277450	4110	4110	4110	4110	0
366	20250121	131500	253277450	4110	4110	4110	4110	112
367	20250121	131400	252817130	4115	4115	4115	4115	0
368	20250121	131300	252817130	4115	4115	4115	4115	0
369	20250121	131200	252817130	4115	4115	4115	4115	20
370	20250121	131100	252734830	4115	4110	4115	4105	657
371	20250121	131000	250036900	4115	4110	4115	4110	63
372	20250121	130900	249777665	4115	4115	4115	4115	0
373	20250121	130800	249777665	4115	4115	4115	4115	0
374	20250121	130700	249777665	4115	4115	4115	4115	1
375	20250121	130600	249773550	4110	4115	4115	4110	361
376	20250121	130500	248289035	4120	4120	4120	4120	1
377	20250121	130400	248284915	4115	4115	4115	4115	10
378	20250121	130300	248243765	4115	4115	4115	4115	0
379	20250121	130200	248243765	4115	4115	4115	4115	0
380	20250121	130100	248243765	4115	4115	4120	4115	24
381	20250121	130000	248145000	4120	4120	4120	4120	49
382	20250121	125900	247943120	4135	4135	4135	4135	0
383	20250121	125800	247943120	4135	4135	4135	4135	2
384	20250121	125700	247934850	4125	4120	4125	4120	883
385	20250121	125600	244294060	4105	4110	4110	4105	500
386	20250121	125500	242239820	4120	4120	4120	4110	80
387	20250121	125400	241910990	4115	4115	4115	4115	11
388	20250121	125300	241865725	4120	4120	4120	4120	0
389	20250121	125200	241865725	4120	4115	4120	4095	2245
390	20250121	125100	232665110	4120	4120	4120	4120	0
391	20250121	125000	232665110	4120	4120	4120	4120	1
392	20250121	124900	232660990	4120	4120	4120	4120	1
393	20250121	124800	232656870	4120	4120	4120	4120	0
394	20250121	124700	232656870	4120	4120	4120	4120	1
395	20250121	124600	232652750	4100	4120	4120	4100	568
396	20250121	124500	230321670	4110	4115	4115	4110	500
397	20250121	124400	228265455	4120	4120	4120	4120	0
398	20250121	124300	228265455	4120	4120	4120	4120	0
399	20250121	124200	228265455	4120	4120	4120	4120	0
400	20250121	124100	228265455	4120	4120	4120	4120	0
401	20250121	124000	228265455	4120	4115	4120	4115	124
402	20250121	123900	227755185	4115	4115	4115	4115	140
403	20250121	123800	227179085	4115	4115	4115	4115	0
404	20250121	123700	227179085	4115	4115	4115	4115	0
405	20250121	123600	227179085	4115	4115	4115	4115	0
406	20250121	123500	227179085	4115	4115	4115	4115	0
407	20250121	123400	227179085	4115	4115	4115	4115	0
408	20250121	123300	227179085	4115	4115	4115	4115	0
409	20250121	123200	227179085	4115	4115	4115	4115	0
410	20250121	123100	227179085	4115	4115	4115	4115	1
411	20250121	123000	227174970	4115	4115	4115	4115	7
412	20250121	122900	227146165	4105	4120	4120	4105	80
413	20250121	122800	226817735	4105	4105	4105	4105	3
414	20250121	122700	226805420	4120	4120	4120	4120	2
415	20250121	122600	226797180	4105	4115	4120	4105	32
416	20250121	122500	226665795	4120	4120	4120	4120	0
417	20250121	122400	226665795	4120	4120	4120	4120	0
418	20250121	122300	226665795	4120	4110	4120	4110	34
419	20250121	122200	226526035	4120	4120	4120	4120	0
420	20250121	122100	226526035	4120	4120	4120	4120	0
421	20250121	122000	226526035	4120	4120	4120	4120	0
422	20250121	121900	226526035	4120	4120	4120	4120	0
423	20250121	121800	226526035	4120	4120	4120	4120	0
424	20250121	121700	226526035	4120	4120	4120	4120	0
425	20250121	121600	226526035	4120	4120	4120	4120	2
426	20250121	121500	226517795	4115	4115	4115	4115	263
427	20250121	121400	225435550	4115	4115	4115	4115	1
428	20250121	121300	225431435	4120	4120	4120	4120	1
429	20250121	121200	225427315	4115	4115	4115	4115	0
430	20250121	121100	225427315	4115	4115	4115	4115	1
431	20250121	121000	225423200	4115	4115	4115	4115	188
432	20250121	120900	224649580	4115	4115	4115	4115	23
433	20250121	120800	224554935	4120	4120	4120	4120	3
434	20250121	120700	224542575	4115	4115	4115	4115	0
435	20250121	120600	224542575	4115	4115	4115	4115	0
436	20250121	120500	224542575	4115	4115	4115	4115	0
437	20250121	120400	224542575	4115	4120	4120	4115	520
438	20250121	120300	222402675	4120	4115	4120	4115	4
439	20250121	120200	222386205	4115	4115	4115	4115	40
440	20250121	120100	222221605	4120	4120	4120	4120	0
441	20250121	120000	222221605	4120	4120	4120	4120	5
442	20250121	115900	222201005	4120	4120	4120	4120	1
443	20250121	115800	222196885	4120	4120	4120	4120	46
444	20250121	115700	222007365	4125	4120	4125	4115	7
445	20250121	115600	221978535	4120	4105	4120	4105	30
446	20250121	115500	221855330	4110	4120	4120	4110	26
447	20250121	115400	221748450	4120	4120	4120	4115	41
448	20250121	115300	221579645	4115	4115	4120	4115	39
449	20250121	115200	221419115	4110	4100	4110	4095	2037
450	20250121	115100	213075335	4105	4110	4110	4100	1003
451	20250121	115000	208961850	4135	4115	4135	4110	1205
452	20250121	114900	204008860	4135	4135	4135	4135	0
453	20250121	114800	204008860	4135	4135	4135	4135	0
454	20250121	114700	204008860	4135	4135	4135	4135	2
455	20250121	114600	204000590	4120	4120	4120	4120	0
456	20250121	114500	204000590	4120	4120	4120	4110	1043
457	20250121	114400	199706605	4140	4125	4140	4125	2
458	20250121	114300	199698340	4125	4125	4125	4125	2
459	20250121	114200	199690090	4125	4125	4125	4125	1
460	20250121	114100	199685965	4125	4125	4125	4125	0
461	20250121	114000	199685965	4125	4125	4125	4125	0
462	20250121	113900	199685965	4125	4125	4125	4125	0
463	20250121	113800	199685965	4125	4125	4125	4125	0
464	20250121	113700	199685965	4125	4125	4125	4125	0
465	20250121	113600	199685965	4125	4125	4125	4125	0
466	20250121	113500	199685965	4125	4125	4125	4125	0
467	20250121	113400	199685965	4125	4125	4125	4125	0
468	20250121	113300	199685965	4125	4125	4125	4125	0
469	20250121	113200	199685965	4125	4120	4125	4120	29
470	20250121	113100	199566460	4120	4120	4120	4120	54
471	20250121	113000	199343980	4120	4120	4120	4120	0
472	20250121	112900	199343980	4120	4120	4120	4120	0
473	20250121	112800	199343980	4120	4120	4120	4120	0
474	20250121	112700	199343980	4120	4110	4120	4110	195
475	20250121	112600	198542125	4105	4105	4105	4105	5
476	20250121	112500	198521600	4105	4105	4105	4105	2
477	20250121	112400	198513390	4105	4105	4105	4105	0
478	20250121	112300	198513390	4105	4105	4105	4105	0
479	20250121	112200	198513390	4105	4100	4105	4100	11
480	20250121	112100	198468285	4100	4100	4100	4100	336
481	20250121	112000	197090685	4105	4105	4105	4105	0
482	20250121	111900	197090685	4105	4105	4105	4105	0
483	20250121	111800	197090685	4105	4105	4105	4105	1
484	20250121	111700	197086580	4105	4100	4105	4100	466
485	20250121	111600	195175030	4100	4095	4100	4095	65
486	20250121	111500	194908850	4100	4105	4105	4100	1599
487	20250121	111400	188350475	4105	4105	4105	4105	80
488	20250121	111300	188022075	4110	4110	4110	4110	0
489	20250121	111200	188022075	4110	4110	4110	4110	1
490	20250121	111100	188017965	4110	4110	4110	4110	0
491	20250121	111000	188017965	4110	4110	4110	4110	0
492	20250121	110900	188017965	4110	4110	4110	4110	0
493	20250121	110800	188017965	4110	4110	4110	4110	0
494	20250121	110700	188017965	4110	4110	4110	4110	0
495	20250121	110600	188017965	4110	4105	4110	4100	541
496	20250121	110500	185797770	4110	4105	4110	4105	220
497	20250121	110400	184893675	4110	4110	4110	4110	1
498	20250121	110300	184889565	4105	4105	4105	4105	0
499	20250121	110200	184889565	4105	4105	4105	4105	16
500	20250121	110100	184823885	4110	4110	4110	4110	172
501	20250121	110000	184116965	4110	4110	4110	4110	2
502	20250121	105900	184108745	4125	4125	4125	4125	0
503	20250121	105800	184108745	4125	4125	4125	4125	0
504	20250121	105700	184108745	4125	4125	4125	4125	1
505	20250121	105600	184104620	4125	4125	4125	4125	0
506	20250121	105500	184104620	4125	4125	4125	4125	0
507	20250121	105400	184104620	4125	4110	4125	4110	660
508	20250121	105300	181392005	4110	4110	4110	4110	32
509	20250121	105200	181260485	4125	4125	4125	4125	0
510	20250121	105100	181260485	4125	4125	4125	4125	0
511	20250121	105000	181260485	4125	4125	4125	4125	0
512	20250121	104900	181260485	4125	4125	4125	4125	0
513	20250121	104800	181260485	4125	4125	4125	4125	0
514	20250121	104700	181260485	4125	4110	4125	4105	196
515	20250121	104600	180455450	4115	4115	4115	4115	156
516	20250121	104500	179813510	4125	4125	4125	4125	1
517	20250121	104400	179809385	4110	4110	4110	4110	189
518	20250121	104300	179032595	4125	4125	4125	4125	1
519	20250121	104200	179028470	4110	4110	4110	4110	51
520	20250121	104100	178818860	4110	4110	4125	4110	580
521	20250121	104000	176435030	4110	4110	4110	4110	0
522	20250121	103900	176435030	4110	4110	4110	4110	25
523	20250121	103800	176332280	4110	4130	4130	4110	489
524	20250121	103700	174318385	4130	4130	4130	4130	10
525	20250121	103600	174277085	4130	4130	4130	4130	116
526	20250121	103500	173798005	4130	4130	4130	4130	53
527	20250121	103400	173579115	4135	4135	4135	4135	0
528	20250121	103300	173579115	4135	4135	4135	4135	20
529	20250121	103200	173496415	4145	4145	4145	4145	0
530	20250121	103100	173496415	4145	4145	4145	4145	0
531	20250121	103000	173496415	4145	4145	4145	4145	10
532	20250121	102900	173454965	4145	4145	4145	4145	1
533	20250121	102800	173450820	4145	4140	4145	4140	200
534	20250121	102700	172621880	4140	4140	4140	4140	0
535	20250121	102600	172621880	4140	4140	4140	4140	1
536	20250121	102500	172617740	4130	4135	4135	4130	76
537	20250121	102400	172303855	4135	4135	4135	4135	0
538	20250121	102300	172303855	4135	4135	4135	4135	0
539	20250121	102200	172303855	4135	4135	4135	4135	0
540	20250121	102100	172303855	4135	4135	4135	4135	1
541	20250121	102000	172299720	4135	4135	4135	4135	1
542	20250121	101900	172295585	4135	4135	4135	4135	0
543	20250121	101800	172295585	4135	4155	4155	4135	1208
544	20250121	101700	167294320	4160	4150	4160	4145	63
545	20250121	101600	167033125	4150	4150	4170	4150	89
546	20250121	101500	166662195	4150	4145	4155	4145	1208
547	20250121	101400	161651505	4145	4135	4145	4135	80
548	20250121	101300	161320525	4135	4135	4140	4135	699
549	20250121	101200	158430155	4135	4135	4135	4135	0
550	20250121	101100	158430155	4135	4130	4135	4130	4
551	20250121	101000	158413620	4145	4125	4145	4125	205
552	20250121	100900	157567035	4125	4125	4125	4125	0
553	20250121	100800	157567035	4125	4110	4125	4100	25
554	20250121	100700	157464495	4105	4105	4110	4105	362
555	20250121	100600	155978460	4125	4110	4125	4100	1525
556	20250121	100500	149717065	4125	4110	4125	4110	149
557	20250121	100400	149104645	4110	4120	4130	4110	2251
558	20250121	100300	139848120	4130	4125	4130	4120	1405
559	20250121	100200	134059380	4130	4130	4130	4130	2
560	20250121	100100	134051120	4125	4135	4140	4125	2049
561	20250121	100000	125577375	4160	4150	4160	4135	849
562	20250121	095900	122065510	4150	4150	4150	4150	1
563	20250121	095800	122061360	4170	4150	4175	4150	200
564	20250121	095700	121228330	4135	4135	4135	4135	134
565	20250121	095600	120674240	4135	4135	4135	4135	1502
566	20250121	095500	114463470	4135	4140	4140	4135	1002
567	20250121	095400	110319895	4145	4145	4145	4145	1352
568	20250121	095300	104715855	4145	4145	4145	4145	45
569	20250121	095200	104529330	4150	4150	4150	4150	1
570	20250121	095100	104525180	4150	4160	4160	4150	2
571	20250121	095000	104516870	4160	4165	4165	4160	29
572	20250121	094900	104396180	4170	4170	4170	4170	21
573	20250121	094800	104308610	4175	4170	4175	4170	12
574	20250121	094700	104258560	4170	4160	4170	4160	1516
575	20250121	094600	97936970	4170	4165	4170	4160	13
576	20250121	094500	97882820	4170	4145	4170	4145	25
577	20250121	094400	97779170	4155	4145	4160	4145	252
578	20250121	094300	96733715	4145	4145	4145	4145	2
579	20250121	094200	96725425	4145	4145	4145	4140	203
580	20250121	094100	95884990	4145	4140	4145	4140	244
581	20250121	094000	94874820	4145	4140	4145	4140	1069
582	20250121	093900	90449155	4140	4160	4160	4140	1777
583	20250121	093800	83080865	4190	4165	4190	4165	5
584	20250121	093700	83059940	4190	4165	4190	4165	301
585	20250121	093600	81802585	4165	4155	4165	4155	30
586	20250121	093500	81677750	4150	4165	4165	4150	437
587	20250121	093400	79863245	4165	4170	4170	4165	188
588	20250121	093300	79079475	4165	4165	4165	4165	3
589	20250121	093200	79066980	4165	4165	4170	4165	63
590	20250121	093100	78804575	4165	4165	4165	4165	75
591	20250121	093000	78492200	4170	4170	4170	4170	300
592	20250121	092900	77241200	4190	4190	4190	4190	0
593	20250121	092800	77241200	4190	4175	4190	4170	254
594	20250121	092700	76181955	4190	4190	4190	4190	0
595	20250121	092600	76181955	4190	4180	4190	4170	2303
596	20250121	092500	66542585	4180	4180	4180	4180	376
597	20250121	092400	64970905	4190	4215	4215	4190	1671
598	20250121	092300	57964060	4210	4195	4220	4195	4785
599	20250121	092200	37853185	4195	4195	4195	4195	131
600	20250121	092100	37303640	4195	4180	4195	4180	900
601	20250121	092000	33536700	4175	4165	4175	4165	712
602	20250121	091900	30570155	4160	4150	4160	4150	707
603	20250121	091800	27632145	4150	4150	4150	4150	2
604	20250121	091700	27623845	4125	4130	4130	4125	1092
605	20250121	091600	23115225	4130	4130	4130	4130	334
606	20250121	091500	21735805	4120	4135	4135	4120	607
607	20250121	091400	19232225	4150	4150	4150	4150	414
608	20250121	091300	17514125	4160	4150	4160	4125	406
609	20250121	091200	15828705	4150	4150	4150	4150	100
610	20250121	091100	15413705	4150	4150	4150	4150	12
611	20250121	091000	15363905	4150	4150	4150	4150	0
612	20250121	090900	15363905	4150	4145	4150	4145	200
613	20250121	090800	14534715	4145	4145	4145	4145	0
614	20250121	090700	14534715	4145	4135	4145	4135	100
615	20250121	090600	14120655	4125	4145	4145	4125	230
616	20250121	090500	13168905	4120	4145	4145	4115	390
617	20250121	090400	11560305	4145	4145	4145	4145	101
618	20250121	090300	11141660	4110	4120	4120	4110	300
619	20250121	090200	9908150	4125	4135	4135	4125	732
620	20250121	090100	6886940	4130	4165	4165	4130	911
621	20250121	090000	3121010	4165	4150	4165	4150	752