KissMeData/006730/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184800	273807740	5550	5550	5550	5550	1036
3	20250121	184700	273807740	5550	5550	5550	5550	0
4	20250121	184600	273807740	5550	5550	5550	5550	0
5	20250121	184500	273807740	5550	5550	5550	5550	0
6	20250121	184400	273807740	5550	5550	5550	5550	0
7	20250121	184300	273807740	5550	5550	5550	5550	0
8	20250121	184200	273807740	5550	5550	5550	5550	0
9	20250121	184100	273807740	5550	5550	5550	5550	0
10	20250121	184000	273807740	5550	5550	5550	5550	0
11	20250121	183900	273807740	5550	5550	5550	5550	0
12	20250121	183800	273807740	5550	5550	5550	5550	0
13	20250121	183700	273807740	5550	5550	5550	5550	0
14	20250121	183600	273807740	5550	5550	5550	5550	0
15	20250121	183500	273807740	5550	5550	5550	5550	0
16	20250121	183400	273807740	5550	5550	5550	5550	0
17	20250121	183300	273807740	5550	5550	5550	5550	0
18	20250121	183200	273807740	5550	5550	5550	5550	0
19	20250121	183100	273807740	5550	5550	5550	5550	0
20	20250121	183000	273807740	5550	5550	5550	5550	0
21	20250121	182900	273807740	5550	5550	5550	5550	0
22	20250121	182800	273807740	5550	5550	5550	5550	0
23	20250121	182700	273807740	5550	5550	5550	5550	0
24	20250121	182600	273807740	5550	5550	5550	5550	0
25	20250121	182500	273807740	5550	5550	5550	5550	0
26	20250121	182400	273807740	5550	5550	5550	5550	0
27	20250121	182300	273807740	5550	5550	5550	5550	0
28	20250121	182200	273807740	5550	5550	5550	5550	0
29	20250121	182100	273807740	5550	5550	5550	5550	0
30	20250121	182000	273807740	5550	5550	5550	5550	0
31	20250121	181900	273807740	5550	5550	5550	5550	0
32	20250121	181800	273807740	5550	5550	5550	5550	1036
33	20250121	181700	273807740	5550	5550	5550	5550	0
34	20250121	181600	273807740	5550	5550	5550	5550	0
35	20250121	181500	273807740	5550	5550	5550	5550	0
36	20250121	181400	273807740	5550	5550	5550	5550	0
37	20250121	181300	273807740	5550	5550	5550	5550	0
38	20250121	181200	273807740	5550	5550	5550	5550	0
39	20250121	181100	273807740	5550	5550	5550	5550	0
40	20250121	181000	273807740	5550	5550	5550	5550	0
41	20250121	180900	273807740	5550	5550	5550	5550	0
42	20250121	180800	273807740	5550	5550	5550	5550	0
43	20250121	180700	273807740	5550	5550	5550	5550	0
44	20250121	180600	273807740	5550	5550	5550	5550	0
45	20250121	180500	273807740	5550	5550	5550	5550	0
46	20250121	180400	273807740	5550	5550	5550	5550	0
47	20250121	180300	273807740	5550	5550	5550	5550	0
48	20250121	180200	273807740	5550	5550	5550	5550	0
49	20250121	180100	273807740	5550	5550	5550	5550	0
50	20250121	180000	273807740	5550	5550	5550	5550	0
51	20250121	175900	273807740	5550	5550	5550	5550	0
52	20250121	175800	273807740	5550	5550	5550	5550	0
53	20250121	175700	273807740	5550	5550	5550	5550	0
54	20250121	175600	273807740	5550	5550	5550	5550	0
55	20250121	175500	273807740	5550	5550	5550	5550	0
56	20250121	175400	273807740	5550	5550	5550	5550	0
57	20250121	175300	273807740	5550	5550	5550	5550	0
58	20250121	175200	273807740	5550	5550	5550	5550	0
59	20250121	175100	273807740	5550	5550	5550	5550	0
60	20250121	175000	273807740	5550	5550	5550	5550	0
61	20250121	174900	273807740	5550	5550	5550	5550	0
62	20250121	174800	273807740	5550	5550	5550	5550	1036
63	20250121	174700	273807740	5550	5550	5550	5550	0
64	20250121	174600	273807740	5550	5550	5550	5550	0
65	20250121	174500	273807740	5550	5550	5550	5550	0
66	20250121	174400	273807740	5550	5550	5550	5550	0
67	20250121	174300	273807740	5550	5550	5550	5550	0
68	20250121	174200	273807740	5550	5550	5550	5550	0
69	20250121	174100	273807740	5550	5550	5550	5550	0
70	20250121	174000	273807740	5550	5550	5550	5550	0
71	20250121	173900	273807740	5550	5550	5550	5550	0
72	20250121	173800	273807740	5550	5550	5550	5550	0
73	20250121	173700	273807740	5550	5550	5550	5550	0
74	20250121	173600	273807740	5550	5550	5550	5550	0
75	20250121	173500	273807740	5550	5550	5550	5550	0
76	20250121	173400	273807740	5550	5550	5550	5550	0
77	20250121	173300	273807740	5550	5550	5550	5550	0
78	20250121	173200	273807740	5550	5550	5550	5550	0
79	20250121	173100	273807740	5550	5550	5550	5550	0
80	20250121	173000	273807740	5550	5550	5550	5550	0
81	20250121	172900	273807740	5550	5550	5550	5550	0
82	20250121	172800	273807740	5550	5550	5550	5550	0
83	20250121	172700	273807740	5550	5550	5550	5550	0
84	20250121	172600	273807740	5550	5550	5550	5550	0
85	20250121	172500	273807740	5550	5550	5550	5550	0
86	20250121	172400	273807740	5550	5550	5550	5550	0
87	20250121	172300	273807740	5550	5550	5550	5550	0
88	20250121	172200	273807740	5550	5550	5550	5550	0
89	20250121	172100	273807740	5550	5550	5550	5550	0
90	20250121	172000	273807740	5550	5550	5550	5550	0
91	20250121	171900	273807740	5550	5550	5550	5550	0
92	20250121	171800	273807740	5550	5550	5550	5550	1036
93	20250121	171700	273807740	5550	5550	5550	5550	0
94	20250121	171600	273807740	5550	5550	5550	5550	0
95	20250121	171500	273807740	5550	5550	5550	5550	0
96	20250121	171400	273807740	5550	5550	5550	5550	0
97	20250121	171300	273807740	5550	5550	5550	5550	0
98	20250121	171200	273807740	5550	5550	5550	5550	0
99	20250121	171100	273807740	5550	5550	5550	5550	0
100	20250121	171000	273807740	5550	5550	5550	5550	0
101	20250121	170900	273807740	5550	5550	5550	5550	0
102	20250121	170800	273807740	5550	5550	5550	5550	0
103	20250121	170700	273807740	5550	5550	5550	5550	0
104	20250121	170600	273807740	5550	5550	5550	5550	0
105	20250121	170500	273807740	5550	5550	5550	5550	0
106	20250121	170400	273807740	5550	5550	5550	5550	0
107	20250121	170300	273807740	5550	5550	5550	5550	0
108	20250121	170200	273807740	5550	5550	5550	5550	0
109	20250121	170100	273807740	5550	5550	5550	5550	0
110	20250121	170000	273807740	5550	5550	5550	5550	0
111	20250121	165900	273807740	5550	5550	5550	5550	0
112	20250121	165800	273807740	5550	5550	5550	5550	0
113	20250121	165700	273807740	5550	5550	5550	5550	0
114	20250121	165600	273807740	5550	5550	5550	5550	0
115	20250121	165500	273807740	5550	5550	5550	5550	0
116	20250121	165400	273807740	5550	5550	5550	5550	0
117	20250121	165300	273807740	5550	5550	5550	5550	0
118	20250121	165200	273807740	5550	5550	5550	5550	0
119	20250121	165100	273807740	5550	5550	5550	5550	0
120	20250121	165000	273807740	5550	5550	5550	5550	0
121	20250121	164900	273807740	5550	5550	5550	5550	0
122	20250121	164800	273807740	5550	5550	5550	5550	1036
123	20250121	164700	273807740	5550	5550	5550	5550	0
124	20250121	164600	273807740	5550	5550	5550	5550	0
125	20250121	164500	273807740	5550	5550	5550	5550	0
126	20250121	164400	273807740	5550	5550	5550	5550	0
127	20250121	164300	273807740	5550	5550	5550	5550	0
128	20250121	164200	273807740	5550	5550	5550	5550	0
129	20250121	164100	273807740	5550	5550	5550	5550	0
130	20250121	164000	273807740	5550	5550	5550	5550	0
131	20250121	163900	273807740	5550	5550	5550	5550	0
132	20250121	163800	273807740	5550	5550	5550	5550	0
133	20250121	163700	273807740	5550	5550	5550	5550	0
134	20250121	163600	273807740	5550	5550	5550	5550	0
135	20250121	163500	273807740	5550	5550	5550	5550	0
136	20250121	163400	273807740	5550	5550	5550	5550	0
137	20250121	163300	273807740	5550	5550	5550	5550	0
138	20250121	163200	273807740	5550	5550	5550	5550	0
139	20250121	163100	273807740	5550	5550	5550	5550	0
140	20250121	163000	273807740	5550	5550	5550	5550	0
141	20250121	162900	273807740	5550	5550	5550	5550	0
142	20250121	162800	273807740	5550	5550	5550	5550	0
143	20250121	162700	273807740	5550	5550	5550	5550	0
144	20250121	162600	273807740	5550	5550	5550	5550	0
145	20250121	162500	273807740	5550	5550	5550	5550	0
146	20250121	162400	273807740	5550	5550	5550	5550	0
147	20250121	162300	273807740	5550	5550	5550	5550	0
148	20250121	162200	273807740	5550	5550	5550	5550	0
149	20250121	162100	273807740	5550	5550	5550	5550	0
150	20250121	162000	273807740	5550	5550	5550	5550	0
151	20250121	161900	273807740	5550	5550	5550	5550	0
152	20250121	161800	273807740	5550	5550	5550	5550	1036
153	20250121	161700	273807740	5550	5550	5550	5550	0
154	20250121	161600	273807740	5550	5550	5550	5550	0
155	20250121	161500	273807740	5550	5550	5550	5550	0
156	20250121	161400	273807740	5550	5550	5550	5550	0
157	20250121	161300	273807740	5550	5550	5550	5550	0
158	20250121	161200	273807740	5550	5550	5550	5550	0
159	20250121	161100	273807740	5550	5550	5550	5550	0
160	20250121	161000	273807740	5550	5550	5550	5550	0
161	20250121	160900	273807740	5550	5550	5550	5550	0
162	20250121	160800	273807740	5550	5550	5550	5550	0
163	20250121	160700	273807740	5550	5550	5550	5550	0
164	20250121	160600	273807740	5550	5550	5550	5550	0
165	20250121	160500	273807740	5550	5550	5550	5550	0
166	20250121	160400	273807740	5550	5550	5550	5550	0
167	20250121	160300	273807740	5550	5550	5550	5550	0
168	20250121	160200	273807740	5550	5550	5550	5550	0
169	20250121	160100	273807740	5550	5550	5550	5550	0
170	20250121	160000	273807740	5550	5550	5550	5550	0
171	20250121	155900	273807740	5550	5550	5550	5550	0
172	20250121	155800	273807740	5550	5550	5550	5550	0
173	20250121	155700	273807740	5550	5550	5550	5550	0
174	20250121	155600	273807740	5550	5550	5550	5550	0
175	20250121	155500	273807740	5550	5550	5550	5550	0
176	20250121	155400	273807740	5550	5550	5550	5550	0
177	20250121	155300	273807740	5550	5550	5550	5550	0
178	20250121	155200	273807740	5550	5550	5550	5550	0
179	20250121	155100	273807740	5550	5550	5550	5550	0
180	20250121	155000	273807740	5550	5550	5550	5550	0
181	20250121	154900	273807740	5550	5550	5550	5550	0
182	20250121	154800	273807740	5550	5550	5550	5550	1036
183	20250121	154700	273807740	5550	5550	5550	5550	0
184	20250121	154600	273807740	5550	5550	5550	5550	0
185	20250121	154500	273807740	5550	5550	5550	5550	0
186	20250121	154400	273807740	5550	5550	5550	5550	0
187	20250121	154300	273807740	5550	5550	5550	5550	0
188	20250121	154200	273807740	5550	5550	5550	5550	0
189	20250121	154100	273807740	5550	5550	5550	5550	0
190	20250121	154000	273807740	5550	5550	5550	5550	0
191	20250121	153900	273807740	5550	5550	5550	5550	0
192	20250121	153800	273807740	5550	5550	5550	5550	0
193	20250121	153700	273807740	5550	5550	5550	5550	0
194	20250121	153600	273807740	5550	5550	5550	5550	0
195	20250121	153500	273807740	5550	5550	5550	5550	0
196	20250121	153400	273807740	5550	5550	5550	5550	0
197	20250121	153300	273807740	5550	5550	5550	5550	0
198	20250121	153200	273807740	5550	5550	5550	5550	0
199	20250121	153100	273807740	5550	5550	5550	5550	0
200	20250121	153000	273807740	5550	5550	5550	5550	1036
201	20250121	152900	268057940	5590	5590	5590	5590	0
202	20250121	152800	268057940	5590	5590	5590	5590	0
203	20250121	152700	268057940	5590	5590	5590	5590	0
204	20250121	152600	268057940	5590	5590	5590	5590	0
205	20250121	152500	268057940	5590	5590	5590	5590	0
206	20250121	152400	268057940	5590	5590	5590	5590	0
207	20250121	152300	268057940	5590	5590	5590	5590	0
208	20250121	152200	268057940	5590	5590	5590	5590	0
209	20250121	152100	268057940	5590	5590	5590	5590	0
210	20250121	152000	268057940	5590	5590	5590	5590	0
211	20250121	151900	268057940	5590	5580	5590	5580	94
212	20250121	151800	267533110	5580	5580	5580	5580	151
213	20250121	151700	266690530	5580	5580	5580	5580	2
214	20250121	151600	266679370	5580	5580	5580	5580	1
215	20250121	151500	266673790	5580	5580	5580	5580	1
216	20250121	151400	266668210	5580	5590	5590	5580	383
217	20250121	151300	264530490	5580	5570	5580	5570	2964
218	20250121	151200	247991520	5570	5580	5580	5570	59
219	20250121	151100	247662310	5570	5570	5570	5570	201
220	20250121	151000	246542740	5570	5570	5570	5570	1
221	20250121	150900	246537170	5570	5570	5580	5570	5
222	20250121	150800	246509290	5570	5570	5570	5570	0
223	20250121	150700	246509290	5570	5570	5570	5570	25
224	20250121	150600	246370040	5570	5570	5570	5570	130
225	20250121	150500	245645940	5570	5570	5570	5570	0
226	20250121	150400	245645940	5570	5570	5570	5570	0
227	20250121	150300	245645940	5570	5570	5570	5570	0
228	20250121	150200	245645940	5570	5570	5570	5570	0
229	20250121	150100	245645940	5570	5570	5570	5570	0
230	20250121	150000	245645940	5570	5570	5570	5570	3
231	20250121	145900	245629230	5560	5560	5560	5560	0
232	20250121	145800	245629230	5560	5550	5560	5550	135
233	20250121	145700	244879130	5550	5550	5550	5550	0
234	20250121	145600	244879130	5550	5550	5550	5550	1
235	20250121	145500	244873580	5560	5560	5560	5560	0
236	20250121	145400	244873580	5560	5560	5560	5560	0
237	20250121	145300	244873580	5560	5560	5560	5560	5
238	20250121	145200	244845780	5550	5550	5550	5550	178
239	20250121	145100	243857880	5560	5560	5560	5560	200
240	20250121	145000	242745880	5560	5560	5560	5560	0
241	20250121	144900	242745880	5560	5570	5570	5560	146
242	20250121	144800	241934090	5580	5580	5580	5580	0
243	20250121	144700	241934090	5580	5580	5580	5580	0
244	20250121	144600	241934090	5580	5580	5580	5580	0
245	20250121	144500	241934090	5580	5580	5580	5580	0
246	20250121	144400	241934090	5580	5580	5580	5580	0
247	20250121	144300	241934090	5580	5580	5580	5580	0
248	20250121	144200	241934090	5580	5580	5580	5580	0
249	20250121	144100	241934090	5580	5580	5580	5580	1
250	20250121	144000	241928510	5550	5550	5550	5550	0
251	20250121	143900	241928510	5550	5550	5550	5550	1
252	20250121	143800	241922960	5580	5580	5580	5580	0
253	20250121	143700	241922960	5580	5580	5580	5580	0
254	20250121	143600	241922960	5580	5560	5580	5560	5000
255	20250121	143500	214056500	5550	5550	5550	5550	0
256	20250121	143400	214056500	5550	5550	5550	5550	1
257	20250121	143300	214050950	5560	5560	5560	5560	0
258	20250121	143200	214050950	5560	5560	5560	5560	0
259	20250121	143100	214050950	5560	5560	5560	5560	14
260	20250121	143000	213973110	5560	5560	5560	5560	0
261	20250121	142900	213973110	5560	5570	5570	5560	117
262	20250121	142800	213321430	5560	5560	5560	5560	0
263	20250121	142700	213321430	5560	5560	5560	5560	0
264	20250121	142600	213321430	5560	5560	5560	5560	0
265	20250121	142500	213321430	5560	5560	5560	5560	40
266	20250121	142400	213099030	5570	5570	5570	5570	0
267	20250121	142300	213099030	5570	5570	5570	5570	0
268	20250121	142200	213099030	5570	5570	5570	5570	0
269	20250121	142100	213099030	5570	5570	5570	5570	0
270	20250121	142000	213099030	5570	5570	5570	5570	0
271	20250121	141900	213099030	5570	5550	5570	5550	104
272	20250121	141800	212521750	5570	5570	5570	5570	0
273	20250121	141700	212521750	5570	5570	5570	5570	1
274	20250121	141600	212516180	5550	5550	5550	5550	0
275	20250121	141500	212516180	5550	5550	5550	5550	1
276	20250121	141400	212510630	5570	5570	5570	5570	10
277	20250121	141300	212454930	5570	5570	5570	5570	0
278	20250121	141200	212454930	5570	5570	5570	5570	0
279	20250121	141100	212454930	5570	5570	5570	5570	1
280	20250121	141000	212449360	5550	5550	5550	5550	2244
281	20250121	140900	199995160	5550	5550	5550	5550	0
282	20250121	140800	199995160	5550	5550	5550	5550	0
283	20250121	140700	199995160	5550	5550	5550	5550	0
284	20250121	140600	199995160	5550	5550	5550	5550	0
285	20250121	140500	199995160	5550	5550	5550	5550	0
286	20250121	140400	199995160	5550	5550	5550	5550	15
287	20250121	140300	199911910	5550	5550	5550	5550	0
288	20250121	140200	199911910	5550	5550	5550	5550	0
289	20250121	140100	199911910	5550	5550	5550	5550	0
290	20250121	140000	199911910	5550	5560	5560	5550	1522
291	20250121	135900	191454800	5560	5560	5560	5560	100
292	20250121	135800	190898800	5560	5560	5560	5560	0
293	20250121	135700	190898800	5560	5560	5560	5560	0
294	20250121	135600	190898800	5560	5560	5560	5560	0
295	20250121	135500	190898800	5560	5560	5560	5560	0
296	20250121	135400	190898800	5560	5560	5560	5560	0
297	20250121	135300	190898800	5560	5560	5560	5560	73
298	20250121	135200	190492920	5560	5560	5560	5560	0
299	20250121	135100	190492920	5560	5560	5560	5560	0
300	20250121	135000	190492920	5560	5560	5570	5560	559
301	20250121	134900	187384850	5560	5560	5560	5560	0
302	20250121	134800	187384850	5560	5560	5560	5560	0
303	20250121	134700	187384850	5560	5560	5560	5560	10
304	20250121	134600	187329250	5560	5560	5560	5560	0
305	20250121	134500	187329250	5560	5560	5560	5560	0
306	20250121	134400	187329250	5560	5560	5560	5560	0
307	20250121	134300	187329250	5560	5560	5560	5560	0
308	20250121	134200	187329250	5560	5560	5560	5560	0
309	20250121	134100	187329250	5560	5560	5560	5560	0
310	20250121	134000	187329250	5560	5560	5560	5560	0
311	20250121	133900	187329250	5560	5560	5560	5560	0
312	20250121	133800	187329250	5560	5560	5560	5560	0
313	20250121	133700	187329250	5560	5560	5560	5560	0
314	20250121	133600	187329250	5560	5560	5560	5560	0
315	20250121	133500	187329250	5560	5560	5560	5560	0
316	20250121	133400	187329250	5560	5560	5560	5560	0
317	20250121	133300	187329250	5560	5560	5560	5560	0
318	20250121	133200	187329250	5560	5560	5560	5560	0
319	20250121	133100	187329250	5560	5560	5560	5560	10
320	20250121	133000	187273650	5560	5560	5560	5560	0
321	20250121	132900	187273650	5560	5560	5560	5560	0
322	20250121	132800	187273650	5560	5560	5560	5560	119
323	20250121	132700	186612010	5560	5560	5560	5560	0
324	20250121	132600	186612010	5560	5560	5560	5560	0
325	20250121	132500	186612010	5560	5560	5560	5560	103
326	20250121	132400	186039330	5560	5560	5560	5560	0
327	20250121	132300	186039330	5560	5560	5560	5560	0
328	20250121	132200	186039330	5560	5560	5560	5560	0
329	20250121	132100	186039330	5560	5560	5560	5560	1026
330	20250121	132000	180334770	5560	5560	5560	5560	0
331	20250121	131900	180334770	5560	5560	5560	5560	123
332	20250121	131800	179650890	5570	5570	5570	5570	0
333	20250121	131700	179650890	5570	5570	5570	5570	0
334	20250121	131600	179650890	5570	5570	5570	5570	1
335	20250121	131500	179645320	5560	5560	5560	5560	0
336	20250121	131400	179645320	5560	5560	5560	5560	1000
337	20250121	131300	174085320	5560	5560	5560	5560	0
338	20250121	131200	174085320	5560	5570	5570	5560	1020
339	20250121	131100	168413920	5570	5570	5570	5570	0
340	20250121	131000	168413920	5570	5570	5570	5570	0
341	20250121	130900	168413920	5570	5550	5570	5550	1492
342	20250121	130800	160115530	5540	5540	5540	5540	0
343	20250121	130700	160115530	5540	5540	5540	5540	1
344	20250121	130600	160109990	5540	5550	5550	5540	3006
345	20250121	130500	143455640	5540	5540	5540	5540	0
346	20250121	130400	143455640	5540	5540	5540	5540	0
347	20250121	130300	143455640	5540	5540	5540	5540	0
348	20250121	130200	143455640	5540	5540	5540	5540	0
349	20250121	130100	143455640	5540	5540	5540	5540	0
350	20250121	130000	143455640	5540	5560	5560	5540	1017
351	20250121	125900	137817380	5560	5560	5560	5560	0
352	20250121	125800	137817380	5560	5560	5560	5560	0
353	20250121	125700	137817380	5560	5560	5560	5560	146
354	20250121	125600	137005620	5570	5570	5570	5570	1
355	20250121	125500	137000050	5560	5560	5560	5560	29
356	20250121	125400	136838810	5560	5560	5560	5560	0
357	20250121	125300	136838810	5560	5560	5560	5560	0
358	20250121	125200	136838810	5560	5560	5560	5560	0
359	20250121	125100	136838810	5560	5560	5560	5560	0
360	20250121	125000	136838810	5560	5560	5560	5560	0
361	20250121	124900	136838810	5560	5560	5560	5560	0
362	20250121	124800	136838810	5560	5560	5560	5560	0
363	20250121	124700	136838810	5560	5560	5560	5560	0
364	20250121	124600	136838810	5560	5560	5560	5560	58
365	20250121	124500	136516330	5570	5570	5570	5570	3
366	20250121	124400	136499620	5560	5560	5560	5560	0
367	20250121	124300	136499620	5560	5560	5560	5560	0
368	20250121	124200	136499620	5560	5560	5560	5560	0
369	20250121	124100	136499620	5560	5560	5560	5560	0
370	20250121	124000	136499620	5560	5560	5560	5560	0
371	20250121	123900	136499620	5560	5560	5560	5560	0
372	20250121	123800	136499620	5560	5560	5560	5560	59
373	20250121	123700	136171580	5570	5570	5570	5570	0
374	20250121	123600	136171580	5570	5570	5570	5570	0
375	20250121	123500	136171580	5570	5570	5570	5570	0
376	20250121	123400	136171580	5570	5570	5570	5570	0
377	20250121	123300	136171580	5570	5570	5570	5570	0
378	20250121	123200	136171580	5570	5570	5570	5570	0
379	20250121	123100	136171580	5570	5570	5570	5570	0
380	20250121	123000	136171580	5570	5570	5570	5570	0
381	20250121	122900	136171580	5570	5570	5570	5570	30
382	20250121	122800	136004480	5570	5570	5570	5570	330
383	20250121	122700	134166380	5570	5570	5570	5570	0
384	20250121	122600	134166380	5570	5570	5570	5570	0
385	20250121	122500	134166380	5570	5570	5570	5570	1
386	20250121	122400	134160810	5560	5560	5560	5560	529
387	20250121	122300	131219570	5560	5560	5560	5560	0
388	20250121	122200	131219570	5560	5560	5560	5560	0
389	20250121	122100	131219570	5560	5560	5560	5560	0
390	20250121	122000	131219570	5560	5560	5560	5560	0
391	20250121	121900	131219570	5560	5560	5560	5560	2
392	20250121	121800	131208450	5560	5560	5560	5560	0
393	20250121	121700	131208450	5560	5560	5560	5560	0
394	20250121	121600	131208450	5560	5560	5560	5560	0
395	20250121	121500	131208450	5560	5560	5560	5560	1
396	20250121	121400	131202890	5550	5550	5550	5550	147
397	20250121	121300	130387040	5560	5560	5560	5560	0
398	20250121	121200	130387040	5560	5560	5560	5560	0
399	20250121	121100	130387040	5560	5560	5560	5560	0
400	20250121	121000	130387040	5560	5560	5560	5560	0
401	20250121	120900	130387040	5560	5560	5560	5560	0
402	20250121	120800	130387040	5560	5560	5560	5560	0
403	20250121	120700	130387040	5560	5560	5560	5560	0
404	20250121	120600	130387040	5560	5560	5560	5560	0
405	20250121	120500	130387040	5560	5560	5560	5560	0
406	20250121	120400	130387040	5560	5560	5560	5560	0
407	20250121	120300	130387040	5560	5560	5560	5560	0
408	20250121	120200	130387040	5560	5560	5560	5560	0
409	20250121	120100	130387040	5560	5560	5560	5560	0
410	20250121	120000	130387040	5560	5560	5560	5560	0
411	20250121	115900	130387040	5560	5550	5560	5550	601
412	20250121	115800	127051480	5560	5560	5560	5560	0
413	20250121	115700	127051480	5560	5560	5560	5560	0
414	20250121	115600	127051480	5560	5560	5560	5560	0
415	20250121	115500	127051480	5560	5560	5560	5560	0
416	20250121	115400	127051480	5560	5560	5560	5560	0
417	20250121	115300	127051480	5560	5560	5560	5560	0
418	20250121	115200	127051480	5560	5560	5560	5560	0
419	20250121	115100	127051480	5560	5560	5560	5560	1
420	20250121	115000	127045920	5550	5550	5550	5550	27
421	20250121	114900	126896070	5560	5560	5560	5560	0
422	20250121	114800	126896070	5560	5560	5560	5560	0
423	20250121	114700	126896070	5560	5560	5560	5560	0
424	20250121	114600	126896070	5560	5560	5560	5560	1
425	20250121	114500	126890510	5570	5570	5570	5570	0
426	20250121	114400	126890510	5570	5570	5570	5570	0
427	20250121	114300	126890510	5570	5570	5570	5570	0
428	20250121	114200	126890510	5570	5570	5570	5570	0
429	20250121	114100	126890510	5570	5570	5570	5570	0
430	20250121	114000	126890510	5570	5570	5570	5570	0
431	20250121	113900	126890510	5570	5570	5570	5570	0
432	20250121	113800	126890510	5570	5570	5570	5570	0
433	20250121	113700	126890510	5570	5570	5570	5570	0
434	20250121	113600	126890510	5570	5570	5570	5570	0
435	20250121	113500	126890510	5570	5570	5570	5570	8
436	20250121	113400	126845950	5570	5540	5570	5540	3531
437	20250121	113300	107232140	5530	5540	5540	5530	554
438	20250121	113200	104162990	5540	5540	5540	5540	325
439	20250121	113100	102362490	5540	5540	5540	5540	33
440	20250121	113000	102179670	5540	5540	5540	5540	33
441	20250121	112900	101996850	5540	5540	5540	5540	33
442	20250121	112800	101814030	5540	5540	5540	5540	233
443	20250121	112700	100523210	5530	5540	5540	5530	533
444	20250121	112600	97575390	5540	5540	5540	5540	34
445	20250121	112500	97387030	5540	5540	5540	5540	0
446	20250121	112400	97387030	5540	5540	5540	5540	0
447	20250121	112300	97387030	5540	5540	5540	5540	0
448	20250121	112200	97387030	5540	5530	5540	5530	4
449	20250121	112100	97364900	5540	5540	5540	5540	0
450	20250121	112000	97364900	5540	5540	5540	5540	0
451	20250121	111900	97364900	5540	5540	5540	5540	0
452	20250121	111800	97364900	5540	5540	5540	5540	0
453	20250121	111700	97364900	5540	5540	5540	5540	0
454	20250121	111600	97364900	5540	5540	5540	5540	1
455	20250121	111500	97359360	5520	5520	5520	5520	0
456	20250121	111400	97359360	5520	5530	5540	5520	2254
457	20250121	111300	84896000	5520	5520	5520	5520	147
458	20250121	111200	84084560	5510	5510	5510	5510	0
459	20250121	111100	84084560	5510	5510	5510	5510	30
460	20250121	111000	83919260	5520	5520	5520	5520	0
461	20250121	110900	83919260	5520	5520	5520	5520	1
462	20250121	110800	83913740	5510	5510	5510	5510	0
463	20250121	110700	83913740	5510	5510	5510	5510	0
464	20250121	110600	83913740	5510	5510	5510	5510	0
465	20250121	110500	83913740	5510	5510	5510	5510	0
466	20250121	110400	83913740	5510	5510	5510	5510	0
467	20250121	110300	83913740	5510	5520	5520	5510	20
468	20250121	110200	83803520	5530	5530	5530	5530	0
469	20250121	110100	83803520	5530	5530	5530	5530	0
470	20250121	110000	83803520	5530	5530	5530	5530	0
471	20250121	105900	83803520	5530	5530	5530	5530	0
472	20250121	105800	83803520	5530	5530	5530	5530	21
473	20250121	105700	83687390	5530	5530	5530	5530	2
474	20250121	105600	83676330	5530	5530	5530	5530	2
475	20250121	105500	83665270	5530	5530	5530	5530	1
476	20250121	105400	83659740	5530	5530	5530	5530	0
477	20250121	105300	83659740	5530	5530	5530	5530	3
478	20250121	105200	83643150	5520	5520	5520	5520	0
479	20250121	105100	83643150	5520	5520	5520	5520	0
480	20250121	105000	83643150	5520	5520	5520	5520	30
481	20250121	104900	83477550	5510	5510	5510	5510	0
482	20250121	104800	83477550	5510	5510	5510	5510	0
483	20250121	104700	83477550	5510	5510	5510	5510	0
484	20250121	104600	83477550	5510	5510	5510	5510	0
485	20250121	104500	83477550	5510	5510	5510	5510	0
486	20250121	104400	83477550	5510	5510	5510	5510	0
487	20250121	104300	83477550	5510	5510	5510	5510	0
488	20250121	104200	83477550	5510	5510	5510	5510	146
489	20250121	104100	82673090	5510	5510	5510	5510	0
490	20250121	104000	82673090	5510	5510	5510	5510	0
491	20250121	103900	82673090	5510	5510	5510	5510	0
492	20250121	103800	82673090	5510	5510	5510	5510	0
493	20250121	103700	82673090	5510	5510	5510	5510	374
494	20250121	103600	80612350	5520	5520	5520	5520	0
495	20250121	103500	80612350	5520	5520	5520	5520	0
496	20250121	103400	80612350	5520	5520	5520	5520	0
497	20250121	103300	80612350	5520	5520	5520	5520	0
498	20250121	103200	80612350	5520	5520	5520	5520	1
499	20250121	103100	80606830	5520	5520	5520	5520	2
500	20250121	103000	80595790	5520	5520	5520	5520	0
501	20250121	102900	80595790	5520	5530	5530	5520	133
502	20250121	102800	79861120	5530	5530	5530	5530	0
503	20250121	102700	79861120	5530	5530	5540	5530	12
504	20250121	102600	79794660	5530	5530	5530	5530	2
505	20250121	102500	79783600	5530	5530	5530	5530	1
506	20250121	102400	79778070	5530	5530	5530	5530	50
507	20250121	102300	79501570	5530	5530	5530	5530	0
508	20250121	102200	79501570	5530	5530	5530	5530	2
509	20250121	102100	79490510	5530	5530	5530	5530	0
510	20250121	102000	79490510	5530	5530	5530	5530	3
511	20250121	101900	79473920	5540	5540	5540	5540	0
512	20250121	101800	79473920	5540	5540	5540	5540	0
513	20250121	101700	79473920	5540	5540	5540	5540	0
514	20250121	101600	79473920	5540	5540	5540	5540	0
515	20250121	101500	79473920	5540	5540	5540	5540	0
516	20250121	101400	79473920	5540	5530	5540	5530	2
517	20250121	101300	79462850	5510	5510	5510	5510	460
518	20250121	101200	76928250	5530	5530	5530	5530	500
519	20250121	101100	74163250	5530	5530	5530	5530	1
520	20250121	101000	74157720	5510	5530	5530	5510	406
521	20250121	100900	71918170	5530	5530	5530	5530	2
522	20250121	100800	71907110	5540	5530	5540	5530	3
523	20250121	100700	71890500	5540	5540	5540	5540	0
524	20250121	100600	71890500	5540	5530	5540	5530	6
525	20250121	100500	71857310	5530	5530	5530	5530	995
526	20250121	100400	66354960	5530	5540	5540	5530	96
527	20250121	100300	65824060	5540	5540	5540	5540	0
528	20250121	100200	65824060	5540	5540	5540	5540	1007
529	20250121	100100	60245280	5540	5540	5540	5540	52
530	20250121	100000	59957200	5560	5560	5560	5560	0
531	20250121	095900	59957200	5560	5560	5560	5560	0
532	20250121	095800	59957200	5560	5560	5560	5560	0
533	20250121	095700	59957200	5560	5550	5560	5550	146
534	20250121	095600	59146890	5550	5550	5550	5550	1
535	20250121	095500	59141340	5550	5560	5560	5550	5
536	20250121	095400	59113580	5550	5550	5560	5550	1018
537	20250121	095300	53463670	5560	5550	5560	5550	4
538	20250121	095200	53441460	5560	5560	5560	5560	0
539	20250121	095100	53441460	5560	5550	5560	5550	48
540	20250121	095000	53175050	5550	5550	5550	5550	1
541	20250121	094900	53169500	5550	5550	5550	5550	102
542	20250121	094800	52603400	5550	5560	5560	5550	556
543	20250121	094700	49517480	5570	5570	5570	5570	50
544	20250121	094600	49238980	5570	5570	5570	5570	0
545	20250121	094500	49238980	5570	5570	5570	5570	0
546	20250121	094400	49238980	5570	5570	5570	5570	5
547	20250121	094300	49211130	5560	5580	5580	5560	109
548	20250121	094200	48605030	5580	5580	5580	5580	0
549	20250121	094100	48605030	5580	5580	5580	5580	0
550	20250121	094000	48605030	5580	5580	5580	5580	0
551	20250121	093900	48605030	5580	5580	5580	5580	10
552	20250121	093800	48549230	5580	5580	5580	5580	10
553	20250121	093700	48493430	5580	5580	5580	5580	6
554	20250121	093600	48459950	5580	5580	5580	5580	0
555	20250121	093500	48459950	5580	5580	5580	5580	10
556	20250121	093400	48404150	5580	5580	5580	5580	21
557	20250121	093300	48286970	5570	5570	5570	5570	143
558	20250121	093200	47490460	5570	5570	5570	5570	0
559	20250121	093100	47490460	5570	5560	5570	5560	115
560	20250121	093000	46850910	5570	5570	5570	5570	146
561	20250121	092900	46037690	5580	5580	5580	5580	0
562	20250121	092800	46037690	5580	5580	5580	5580	1
563	20250121	092700	46032110	5560	5560	5560	5560	0
564	20250121	092600	46032110	5560	5580	5580	5560	58
565	20250121	092500	45708550	5590	5580	5590	5580	147
566	20250121	092400	44888240	5580	5580	5580	5580	94
567	20250121	092300	44363720	5580	5580	5580	5580	0
568	20250121	092200	44363720	5580	5580	5580	5580	584
569	20250121	092100	41105000	5590	5590	5590	5590	0
570	20250121	092000	41105000	5590	5590	5590	5590	10
571	20250121	091900	41049100	5590	5590	5590	5590	0
572	20250121	091800	41049100	5590	5590	5590	5590	100
573	20250121	091700	40490100	5590	5590	5590	5590	0
574	20250121	091600	40490100	5590	5590	5590	5590	70
575	20250121	091500	40098800	5590	5590	5590	5590	0
576	20250121	091400	40098800	5590	5580	5590	5580	295
577	20250121	091300	38451230	5580	5570	5580	5570	101
578	20250121	091200	37888650	5580	5580	5580	5580	0
579	20250121	091100	37888650	5580	5580	5580	5580	0
580	20250121	091000	37888650	5580	5590	5600	5570	318
581	20250121	090900	36113020	5590	5590	5590	5590	66
582	20250121	090800	35744080	5590	5580	5590	5580	61
583	20250121	090700	35403100	5590	5590	5590	5580	13
584	20250121	090600	35330440	5590	5600	5600	5590	101
585	20250121	090500	34765340	5590	5580	5590	5580	5818
586	20250121	090400	2266310	5580	5570	5580	5570	81
587	20250121	090300	1814930	5580	5580	5580	5580	114
588	20250121	090200	1178810	5580	5580	5580	5580	6
589	20250121	090100	1145330	5590	5580	5590	5580	4
590	20250121	090000	1123000	5580	5590	5590	5580	201