KissMeData/004090/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184200	904007170	13610	13610	13610	13610	861
3	20250116	184100	904007170	13610	13610	13610	13610	0
4	20250116	184000	904007170	13610	13610	13610	13610	0
5	20250116	183900	904007170	13610	13610	13610	13610	0
6	20250116	183800	904007170	13610	13610	13610	13610	0
7	20250116	183700	904007170	13610	13610	13610	13610	0
8	20250116	183600	904007170	13610	13610	13610	13610	0
9	20250116	183500	904007170	13610	13610	13610	13610	0
10	20250116	183400	904007170	13610	13610	13610	13610	0
11	20250116	183300	904007170	13610	13610	13610	13610	0
12	20250116	183200	904007170	13610	13610	13610	13610	0
13	20250116	183100	904007170	13610	13610	13610	13610	0
14	20250116	183000	904007170	13610	13610	13610	13610	0
15	20250116	182900	904007170	13610	13610	13610	13610	0
16	20250116	182800	904007170	13610	13610	13610	13610	0
17	20250116	182700	904007170	13610	13610	13610	13610	0
18	20250116	182600	904007170	13610	13610	13610	13610	0
19	20250116	182500	904007170	13610	13610	13610	13610	0
20	20250116	182400	904007170	13610	13610	13610	13610	0
21	20250116	182300	904007170	13610	13610	13610	13610	0
22	20250116	182200	904007170	13610	13610	13610	13610	0
23	20250116	182100	904007170	13610	13610	13610	13610	0
24	20250116	182000	904007170	13610	13610	13610	13610	0
25	20250116	181900	904007170	13610	13610	13610	13610	0
26	20250116	181800	904007170	13610	13610	13610	13610	0
27	20250116	181700	904007170	13610	13610	13610	13610	0
28	20250116	181600	904007170	13610	13610	13610	13610	0
29	20250116	181500	904007170	13610	13610	13610	13610	0
30	20250116	181400	904007170	13610	13610	13610	13610	0
31	20250116	181300	904007170	13610	13610	13610	13610	0
32	20250116	181200	904007170	13610	13610	13610	13610	861
33	20250116	181100	904007170	13610	13610	13610	13610	0
34	20250116	181000	904007170	13610	13610	13610	13610	0
35	20250116	180900	904007170	13610	13610	13610	13610	0
36	20250116	180800	904007170	13610	13610	13610	13610	0
37	20250116	180700	904007170	13610	13610	13610	13610	0
38	20250116	180600	904007170	13610	13610	13610	13610	0
39	20250116	180500	904007170	13610	13610	13610	13610	0
40	20250116	180400	904007170	13610	13610	13610	13610	0
41	20250116	180300	904007170	13610	13610	13610	13610	0
42	20250116	180200	904007170	13610	13610	13610	13610	0
43	20250116	180100	904007170	13610	13610	13610	13610	0
44	20250116	180000	904007170	13610	13610	13610	13610	0
45	20250116	175900	904007170	13610	13610	13610	13610	0
46	20250116	175800	904007170	13610	13610	13610	13610	0
47	20250116	175700	904007170	13610	13610	13610	13610	0
48	20250116	175600	904007170	13610	13610	13610	13610	0
49	20250116	175500	904007170	13610	13610	13610	13610	0
50	20250116	175400	904007170	13610	13610	13610	13610	0
51	20250116	175300	904007170	13610	13610	13610	13610	0
52	20250116	175200	904007170	13610	13610	13610	13610	0
53	20250116	175100	904007170	13610	13610	13610	13610	0
54	20250116	175000	904007170	13610	13610	13610	13610	0
55	20250116	174900	904007170	13610	13610	13610	13610	0
56	20250116	174800	904007170	13610	13610	13610	13610	0
57	20250116	174700	904007170	13610	13610	13610	13610	0
58	20250116	174600	904007170	13610	13610	13610	13610	0
59	20250116	174500	904007170	13610	13610	13610	13610	0
60	20250116	174400	904007170	13610	13610	13610	13610	0
61	20250116	174300	904007170	13610	13610	13610	13610	0
62	20250116	174200	904007170	13610	13610	13610	13610	861
63	20250116	174100	904007170	13610	13610	13610	13610	0
64	20250116	174000	904007170	13610	13610	13610	13610	0
65	20250116	173900	904007170	13610	13610	13610	13610	0
66	20250116	173800	904007170	13610	13610	13610	13610	0
67	20250116	173700	904007170	13610	13610	13610	13610	0
68	20250116	173600	904007170	13610	13610	13610	13610	0
69	20250116	173500	904007170	13610	13610	13610	13610	0
70	20250116	173400	904007170	13610	13610	13610	13610	0
71	20250116	173300	904007170	13610	13610	13610	13610	0
72	20250116	173200	904007170	13610	13610	13610	13610	0
73	20250116	173100	904007170	13610	13610	13610	13610	0
74	20250116	173000	904007170	13610	13610	13610	13610	0
75	20250116	172900	904007170	13610	13610	13610	13610	0
76	20250116	172800	904007170	13610	13610	13610	13610	0
77	20250116	172700	904007170	13610	13610	13610	13610	0
78	20250116	172600	904007170	13610	13610	13610	13610	0
79	20250116	172500	904007170	13610	13610	13610	13610	0
80	20250116	172400	904007170	13610	13610	13610	13610	0
81	20250116	172300	904007170	13610	13610	13610	13610	0
82	20250116	172200	904007170	13610	13610	13610	13610	0
83	20250116	172100	904007170	13610	13610	13610	13610	0
84	20250116	172000	904007170	13610	13610	13610	13610	0
85	20250116	171900	904007170	13610	13610	13610	13610	0
86	20250116	171800	904007170	13610	13610	13610	13610	0
87	20250116	171700	904007170	13610	13610	13610	13610	0
88	20250116	171600	904007170	13610	13610	13610	13610	0
89	20250116	171500	904007170	13610	13610	13610	13610	0
90	20250116	171400	904007170	13610	13610	13610	13610	0
91	20250116	171300	904007170	13610	13610	13610	13610	0
92	20250116	171200	904007170	13610	13610	13610	13610	861
93	20250116	171100	904007170	13610	13610	13610	13610	0
94	20250116	171000	904007170	13610	13610	13610	13610	0
95	20250116	170900	904007170	13610	13610	13610	13610	0
96	20250116	170800	904007170	13610	13610	13610	13610	0
97	20250116	170700	904007170	13610	13610	13610	13610	0
98	20250116	170600	904007170	13610	13610	13610	13610	0
99	20250116	170500	904007170	13610	13610	13610	13610	0
100	20250116	170400	904007170	13610	13610	13610	13610	0
101	20250116	170300	904007170	13610	13610	13610	13610	0
102	20250116	170200	904007170	13610	13610	13610	13610	0
103	20250116	170100	904007170	13610	13610	13610	13610	0
104	20250116	170000	904007170	13610	13610	13610	13610	0
105	20250116	165900	904007170	13610	13610	13610	13610	0
106	20250116	165800	904007170	13610	13610	13610	13610	0
107	20250116	165700	904007170	13610	13610	13610	13610	0
108	20250116	165600	904007170	13610	13610	13610	13610	0
109	20250116	165500	904007170	13610	13610	13610	13610	0
110	20250116	165400	904007170	13610	13610	13610	13610	0
111	20250116	165300	904007170	13610	13610	13610	13610	0
112	20250116	165200	904007170	13610	13610	13610	13610	0
113	20250116	165100	904007170	13610	13610	13610	13610	0
114	20250116	165000	904007170	13610	13610	13610	13610	0
115	20250116	164900	904007170	13610	13610	13610	13610	0
116	20250116	164800	904007170	13610	13610	13610	13610	0
117	20250116	164700	904007170	13610	13610	13610	13610	0
118	20250116	164600	904007170	13610	13610	13610	13610	0
119	20250116	164500	904007170	13610	13610	13610	13610	0
120	20250116	164400	904007170	13610	13610	13610	13610	0
121	20250116	164300	904007170	13610	13610	13610	13610	0
122	20250116	164200	904007170	13610	13610	13610	13610	861
123	20250116	164100	904007170	13610	13610	13610	13610	0
124	20250116	164000	904007170	13610	13610	13610	13610	0
125	20250116	163900	904007170	13610	13610	13610	13610	0
126	20250116	163800	904007170	13610	13610	13610	13610	0
127	20250116	163700	904007170	13610	13610	13610	13610	0
128	20250116	163600	904007170	13610	13610	13610	13610	0
129	20250116	163500	904007170	13610	13610	13610	13610	0
130	20250116	163400	904007170	13610	13610	13610	13610	0
131	20250116	163300	904007170	13610	13610	13610	13610	0
132	20250116	163200	904007170	13610	13610	13610	13610	0
133	20250116	163100	904007170	13610	13610	13610	13610	0
134	20250116	163000	904007170	13610	13610	13610	13610	0
135	20250116	162900	904007170	13610	13610	13610	13610	0
136	20250116	162800	904007170	13610	13610	13610	13610	0
137	20250116	162700	904007170	13610	13610	13610	13610	0
138	20250116	162600	904007170	13610	13610	13610	13610	0
139	20250116	162500	904007170	13610	13610	13610	13610	0
140	20250116	162400	904007170	13610	13610	13610	13610	0
141	20250116	162300	904007170	13610	13610	13610	13610	0
142	20250116	162200	904007170	13610	13610	13610	13610	0
143	20250116	162100	904007170	13610	13610	13610	13610	0
144	20250116	162000	904007170	13610	13610	13610	13610	0
145	20250116	161900	904007170	13610	13610	13610	13610	0
146	20250116	161800	904007170	13610	13610	13610	13610	0
147	20250116	161700	904007170	13610	13610	13610	13610	0
148	20250116	161600	904007170	13610	13610	13610	13610	0
149	20250116	161500	904007170	13610	13610	13610	13610	0
150	20250116	161400	904007170	13610	13610	13610	13610	0
151	20250116	161300	904007170	13610	13610	13610	13610	0
152	20250116	161200	904007170	13610	13610	13610	13610	861
153	20250116	161100	904007170	13610	13610	13610	13610	0
154	20250116	161000	904007170	13610	13610	13610	13610	0
155	20250116	160900	904007170	13610	13610	13610	13610	0
156	20250116	160800	904007170	13610	13610	13610	13610	0
157	20250116	160700	904007170	13610	13610	13610	13610	0
158	20250116	160600	904007170	13610	13610	13610	13610	0
159	20250116	160500	904007170	13610	13610	13610	13610	0
160	20250116	160400	904007170	13610	13610	13610	13610	0
161	20250116	160300	904007170	13610	13610	13610	13610	0
162	20250116	160200	904007170	13610	13610	13610	13610	0
163	20250116	160100	904007170	13610	13610	13610	13610	0
164	20250116	160000	904007170	13610	13610	13610	13610	0
165	20250116	155900	904007170	13610	13610	13610	13610	0
166	20250116	155800	904007170	13610	13610	13610	13610	0
167	20250116	155700	904007170	13610	13610	13610	13610	0
168	20250116	155600	904007170	13610	13610	13610	13610	0
169	20250116	155500	904007170	13610	13610	13610	13610	0
170	20250116	155400	904007170	13610	13610	13610	13610	0
171	20250116	155300	904007170	13610	13610	13610	13610	0
172	20250116	155200	904007170	13610	13610	13610	13610	0
173	20250116	155100	904007170	13610	13610	13610	13610	0
174	20250116	155000	904007170	13610	13610	13610	13610	0
175	20250116	154900	904007170	13610	13610	13610	13610	0
176	20250116	154800	904007170	13610	13610	13610	13610	0
177	20250116	154700	904007170	13610	13610	13610	13610	0
178	20250116	154600	904007170	13610	13610	13610	13610	0
179	20250116	154500	904007170	13610	13610	13610	13610	0
180	20250116	154400	904007170	13610	13610	13610	13610	0
181	20250116	154300	904007170	13610	13610	13610	13610	0
182	20250116	154200	904007170	13610	13610	13610	13610	861
183	20250116	154100	904007170	13610	13610	13610	13610	0
184	20250116	154000	904007170	13610	13610	13610	13610	0
185	20250116	153900	904007170	13610	13610	13610	13610	0
186	20250116	153800	904007170	13610	13610	13610	13610	0
187	20250116	153700	904007170	13610	13610	13610	13610	0
188	20250116	153600	904007170	13610	13610	13610	13610	0
189	20250116	153500	904007170	13610	13610	13610	13610	0
190	20250116	153400	904007170	13610	13610	13610	13610	0
191	20250116	153300	904007170	13610	13610	13610	13610	0
192	20250116	153200	904007170	13610	13610	13610	13610	0
193	20250116	153100	904007170	13610	13610	13610	13610	0
194	20250116	153000	904007170	13610	13610	13610	13610	861
195	20250116	152900	892288960	13620	13620	13620	13620	0
196	20250116	152800	892288960	13620	13620	13620	13620	0
197	20250116	152700	892288960	13620	13620	13620	13620	0
198	20250116	152600	892288960	13620	13620	13620	13620	0
199	20250116	152500	892288960	13620	13620	13620	13620	0
200	20250116	152400	892288960	13620	13620	13620	13620	0
201	20250116	152300	892288960	13620	13620	13620	13620	0
202	20250116	152200	892288960	13620	13620	13620	13620	0
203	20250116	152100	892288960	13620	13620	13620	13620	0
204	20250116	152000	892288960	13620	13620	13620	13620	0
205	20250116	151900	892288960	13620	13620	13620	13610	21
206	20250116	151800	892002990	13620	13610	13620	13610	80
207	20250116	151700	890914040	13620	13610	13620	13610	11
208	20250116	151600	890764320	13610	13590	13610	13590	37
209	20250116	151500	890261290	13590	13590	13590	13590	14
210	20250116	151400	890071030	13590	13590	13590	13590	325
211	20250116	151300	885654280	13590	13590	13590	13590	168
212	20250116	151200	883371160	13590	13600	13600	13590	300
213	20250116	151100	879292590	13600	13600	13600	13600	105
214	20250116	151000	877864590	13620	13620	13620	13620	58
215	20250116	150900	877074630	13620	13620	13620	13620	11
216	20250116	150800	876924810	13600	13600	13600	13600	86
217	20250116	150700	875755210	13600	13610	13610	13590	3344
218	20250116	150600	830285980	13620	13620	13620	13620	140
219	20250116	150500	828379180	13620	13620	13620	13620	201
220	20250116	150400	825641560	13620	13620	13620	13620	10
221	20250116	150300	825505360	13620	13620	13620	13620	0
222	20250116	150200	825505360	13620	13620	13620	13620	0
223	20250116	150100	825505360	13620	13620	13620	13620	556
224	20250116	150000	817932640	13620	13620	13620	13620	157
225	20250116	145900	815794300	13620	13620	13620	13620	6
226	20250116	145800	815712580	13620	13620	13620	13620	193
227	20250116	145700	813083920	13610	13610	13610	13610	0
228	20250116	145600	813083920	13610	13610	13610	13610	0
229	20250116	145500	813083920	13610	13610	13610	13610	0
230	20250116	145400	813083920	13610	13610	13610	13610	224
231	20250116	145300	810035280	13610	13610	13610	13610	0
232	20250116	145200	810035280	13610	13610	13610	13610	183
233	20250116	145100	807544650	13600	13600	13600	13600	27
234	20250116	145000	807177450	13600	13620	13620	13600	789
235	20250116	144900	796444940	13610	13610	13610	13610	53
236	20250116	144800	795723610	13610	13600	13620	13600	1288
237	20250116	144700	778206580	13610	13630	13630	13610	1936
238	20250116	144600	751839150	13630	13630	13630	13630	160
239	20250116	144500	749658350	13640	13640	13640	13640	0
240	20250116	144400	749658350	13640	13640	13640	13640	0
241	20250116	144300	749658350	13640	13650	13650	13640	422
242	20250116	144200	743901970	13650	13650	13650	13650	4
243	20250116	144100	743847370	13650	13650	13650	13650	0
244	20250116	144000	743847370	13650	13670	13670	13650	495
245	20250116	143900	737087420	13680	13680	13680	13680	1
246	20250116	143800	737073740	13680	13670	13680	13670	143
247	20250116	143700	735118900	13670	13670	13670	13670	2
248	20250116	143600	735091560	13670	13670	13670	13670	0
249	20250116	143500	735091560	13670	13670	13670	13670	3
250	20250116	143400	735050550	13690	13690	13690	13690	10
251	20250116	143300	734913650	13670	13670	13670	13670	0
252	20250116	143200	734913650	13670	13670	13670	13670	0
253	20250116	143100	734913650	13670	13670	13670	13670	0
254	20250116	143000	734913650	13670	13670	13670	13670	0
255	20250116	142900	734913650	13670	13670	13670	13670	11
256	20250116	142800	734763280	13670	13670	13670	13670	25
257	20250116	142700	734421530	13670	13670	13670	13670	123
258	20250116	142600	732740120	13670	13670	13670	13670	13
259	20250116	142500	732562410	13670	13670	13670	13670	0
260	20250116	142400	732562410	13670	13670	13670	13670	28
261	20250116	142300	732179650	13670	13670	13670	13670	2
262	20250116	142200	732152310	13670	13670	13670	13670	0
263	20250116	142100	732152310	13670	13670	13670	13670	1
264	20250116	142000	732138640	13670	13670	13670	13670	0
265	20250116	141900	732138640	13670	13670	13670	13670	35
266	20250116	141800	731660190	13670	13670	13670	13670	39
267	20250116	141700	731127060	13670	13670	13670	13670	976
268	20250116	141600	717785140	13670	13670	13670	13670	1
269	20250116	141500	717771470	13670	13670	13670	13670	0
270	20250116	141400	717771470	13670	13670	13670	13670	0
271	20250116	141300	717771470	13670	13680	13680	13670	240
272	20250116	141200	714490440	13680	13680	13680	13680	78
273	20250116	141100	713423400	13680	13680	13680	13680	5
274	20250116	141000	713355000	13680	13680	13680	13680	0
275	20250116	140900	713355000	13680	13680	13680	13680	0
276	20250116	140800	713355000	13680	13670	13680	13670	145
277	20250116	140700	711372180	13670	13670	13670	13670	194
278	20250116	140600	708720200	13670	13660	13670	13660	4
279	20250116	140500	708665550	13660	13660	13660	13660	105
280	20250116	140400	707231250	13660	13660	13660	13660	73
281	20250116	140300	706234070	13660	13660	13660	13660	8
282	20250116	140200	706124790	13680	13680	13680	13680	11
283	20250116	140100	705974310	13680	13680	13680	13680	0
284	20250116	140000	705974310	13680	13680	13680	13680	0
285	20250116	135900	705974310	13680	13680	13680	13680	123
286	20250116	135800	704291670	13680	13680	13680	13680	38
287	20250116	135700	703771830	13670	13670	13670	13670	0
288	20250116	135600	703771830	13670	13670	13670	13670	426
289	20250116	135500	697948410	13670	13690	13690	13670	17
290	20250116	135400	697715820	13690	13690	13690	13690	5
291	20250116	135300	697647370	13700	13700	13700	13700	67
292	20250116	135200	696729470	13690	13680	13690	13680	11
293	20250116	135100	696578890	13670	13670	13670	13670	0
294	20250116	135000	696578890	13670	13670	13670	13670	524
295	20250116	134900	689415810	13670	13670	13670	13670	376
296	20250116	134800	684275890	13660	13660	13660	13660	0
297	20250116	134700	684275890	13660	13660	13660	13660	68
298	20250116	134600	683347010	13680	13680	13680	13680	549
299	20250116	134500	675836690	13680	13680	13680	13680	0
300	20250116	134400	675836690	13680	13670	13680	13670	95
301	20250116	134300	674537620	13670	13670	13670	13670	0
302	20250116	134200	674537620	13670	13670	13670	13670	41
303	20250116	134100	673977150	13670	13670	13670	13670	6
304	20250116	134000	673895130	13660	13660	13660	13660	0
305	20250116	133900	673895130	13660	13660	13660	13660	0
306	20250116	133800	673895130	13660	13660	13660	13660	2
307	20250116	133700	673867810	13650	13650	13650	13650	3
308	20250116	133600	673826860	13650	13650	13650	13650	0
309	20250116	133500	673826860	13650	13650	13650	13650	0
310	20250116	133400	673826860	13650	13650	13650	13650	0
311	20250116	133300	673826860	13650	13650	13650	13650	1
312	20250116	133200	673813210	13650	13650	13650	13640	105
313	20250116	133100	672379970	13650	13650	13650	13650	30
314	20250116	133000	671970470	13640	13640	13640	13640	0
315	20250116	132900	671970470	13640	13640	13640	13640	236
316	20250116	132800	668751430	13660	13660	13660	13660	1
317	20250116	132700	668737770	13660	13660	13660	13660	11
318	20250116	132600	668587510	13650	13650	13650	13650	0
319	20250116	132500	668587510	13650	13660	13660	13650	533
320	20250116	132400	661311960	13660	13660	13660	13660	0
321	20250116	132300	661311960	13660	13660	13660	13660	0
322	20250116	132200	661311960	13660	13660	13660	13660	0
323	20250116	132100	661311960	13660	13660	13660	13660	0
324	20250116	132000	661311960	13660	13660	13660	13660	42
325	20250116	131900	660738240	13660	13660	13660	13660	3
326	20250116	131800	660697260	13660	13660	13660	13660	7
327	20250116	131700	660601640	13660	13660	13660	13660	0
328	20250116	131600	660601640	13660	13660	13660	13660	0
329	20250116	131500	660601640	13660	13660	13660	13660	0
330	20250116	131400	660601640	13660	13660	13660	13660	0
331	20250116	131300	660601640	13660	13660	13660	13660	1
332	20250116	131200	660587980	13660	13650	13660	13650	171
333	20250116	131100	658253730	13650	13650	13650	13650	0
334	20250116	131000	658253730	13650	13650	13650	13650	100
335	20250116	130900	656888730	13650	13650	13650	13650	0
336	20250116	130800	656888730	13650	13650	13650	13650	0
337	20250116	130700	656888730	13650	13660	13660	13650	732
338	20250116	130600	646895650	13660	13660	13660	13660	0
339	20250116	130500	646895650	13660	13660	13660	13660	2
340	20250116	130400	646868330	13670	13670	13670	13670	0
341	20250116	130300	646868330	13670	13670	13670	13670	0
342	20250116	130200	646868330	13670	13670	13670	13670	70
343	20250116	130100	645911430	13660	13660	13660	13660	0
344	20250116	130000	645911430	13660	13670	13670	13660	111
345	20250116	125900	644394960	13670	13670	13670	13670	5
346	20250116	125800	644326610	13660	13660	13660	13660	1
347	20250116	125700	644312950	13660	13660	13660	13660	0
348	20250116	125600	644312950	13660	13660	13660	13660	0
349	20250116	125500	644312950	13660	13660	13660	13660	0
350	20250116	125400	644312950	13660	13660	13660	13660	540
351	20250116	125300	636936550	13680	13670	13680	13660	587
352	20250116	125200	628912270	13670	13670	13670	13670	0
353	20250116	125100	628912270	13670	13670	13670	13670	4
354	20250116	125000	628857590	13670	13670	13670	13670	0
355	20250116	124900	628857590	13670	13670	13670	13670	402
356	20250116	124800	623362250	13670	13670	13670	13670	7
357	20250116	124700	623266560	13660	13670	13670	13660	114
358	20250116	124600	621709280	13670	13680	13680	13670	51
359	20250116	124500	621011610	13670	13670	13670	13670	75
360	20250116	124400	619986360	13680	13690	13690	13670	301
361	20250116	124300	615869800	13690	13690	13690	13690	0
362	20250116	124200	615869800	13690	13690	13690	13690	0
363	20250116	124100	615869800	13690	13700	13700	13690	74
364	20250116	124000	614856010	13700	13700	13700	13700	0
365	20250116	123900	614856010	13700	13700	13700	13700	0
366	20250116	123800	614856010	13700	13700	13700	13700	24
367	20250116	123700	614527210	13710	13710	13710	13710	0
368	20250116	123600	614527210	13710	13710	13710	13710	200
369	20250116	123500	611785210	13710	13710	13710	13710	1
370	20250116	123400	611771500	13700	13700	13700	13700	75
371	20250116	123300	610744000	13690	13690	13690	13690	0
372	20250116	123200	610744000	13690	13690	13690	13690	23
373	20250116	123100	610429130	13690	13690	13690	13690	0
374	20250116	123000	610429130	13690	13690	13690	13690	0
375	20250116	122900	610429130	13690	13690	13690	13690	7
376	20250116	122800	610333300	13690	13690	13690	13690	0
377	20250116	122700	610333300	13690	13690	13690	13690	0
378	20250116	122600	610333300	13690	13690	13690	13690	0
379	20250116	122500	610333300	13690	13690	13690	13690	0
380	20250116	122400	610333300	13690	13690	13690	13690	4
381	20250116	122300	610278540	13690	13690	13690	13690	0
382	20250116	122200	610278540	13690	13690	13690	13690	110
383	20250116	122100	608772640	13670	13670	13670	13670	0
384	20250116	122000	608772640	13670	13670	13670	13670	0
385	20250116	121900	608772640	13670	13670	13670	13670	0
386	20250116	121800	608772640	13670	13670	13670	13670	0
387	20250116	121700	608772640	13670	13670	13670	13670	0
388	20250116	121600	608772640	13670	13670	13670	13670	0
389	20250116	121500	608772640	13670	13670	13670	13670	0
390	20250116	121400	608772640	13670	13670	13670	13670	0
391	20250116	121300	608772640	13670	13670	13670	13670	0
392	20250116	121200	608772640	13670	13680	13680	13670	5
393	20250116	121100	608704280	13670	13670	13670	13670	0
394	20250116	121000	608704280	13670	13670	13670	13670	1
395	20250116	120900	608690610	13670	13670	13670	13670	0
396	20250116	120800	608690610	13670	13670	13670	13670	3
397	20250116	120700	608649600	13680	13680	13680	13680	0
398	20250116	120600	608649600	13680	13680	13680	13680	3
399	20250116	120500	608608560	13670	13670	13670	13670	0
400	20250116	120400	608608560	13670	13670	13670	13670	0
401	20250116	120300	608608560	13670	13670	13670	13670	0
402	20250116	120200	608608560	13670	13670	13670	13670	0
403	20250116	120100	608608560	13670	13670	13670	13670	0
404	20250116	120000	608608560	13670	13670	13670	13670	0
405	20250116	115900	608608560	13670	13670	13670	13670	0
406	20250116	115800	608608560	13670	13670	13670	13670	0
407	20250116	115700	608608560	13670	13670	13670	13670	84
408	20250116	115600	607460280	13660	13660	13660	13660	0
409	20250116	115500	607460280	13660	13660	13660	13660	1
410	20250116	115400	607446620	13690	13690	13690	13690	0
411	20250116	115300	607446620	13690	13690	13690	13690	0
412	20250116	115200	607446620	13690	13690	13690	13690	2
413	20250116	115100	607419240	13650	13650	13650	13650	1
414	20250116	115000	607405590	13690	13690	13690	13690	2
415	20250116	114900	607378210	13690	13690	13690	13690	1
416	20250116	114800	607364520	13690	13690	13690	13690	242
417	20250116	114700	604051540	13690	13690	13690	13690	11
418	20250116	114600	603900950	13690	13690	13690	13690	0
419	20250116	114500	603900950	13690	13690	13690	13690	0
420	20250116	114400	603900950	13690	13690	13690	13690	0
421	20250116	114300	603900950	13690	13690	13690	13690	3
422	20250116	114200	603859880	13690	13690	13690	13690	63
423	20250116	114100	602997410	13690	13690	13690	13690	0
424	20250116	114000	602997410	13690	13690	13690	13690	100
425	20250116	113900	601628410	13690	13650	13690	13650	1049
426	20250116	113800	587309200	13640	13640	13640	13640	2
427	20250116	113700	587281920	13650	13650	13650	13650	0
428	20250116	113600	587281920	13650	13650	13650	13650	0
429	20250116	113500	587281920	13650	13650	13650	13650	25
430	20250116	113400	586940670	13650	13650	13650	13650	1
431	20250116	113300	586927020	13650	13650	13650	13650	82
432	20250116	113200	585807720	13650	13650	13650	13650	60
433	20250116	113100	584988720	13650	13650	13650	13650	100
434	20250116	113000	583623720	13650	13650	13650	13650	17
435	20250116	112900	583391670	13650	13650	13650	13650	71
436	20250116	112800	582422520	13650	13650	13650	13650	0
437	20250116	112700	582422520	13650	13650	13650	13650	10
438	20250116	112600	582286020	13640	13640	13640	13640	0
439	20250116	112500	582286020	13640	13640	13640	13640	0
440	20250116	112400	582286020	13640	13640	13640	13640	100
441	20250116	112300	580922020	13650	13640	13650	13640	153
442	20250116	112200	578835070	13640	13640	13640	13640	0
443	20250116	112100	578835070	13640	13640	13640	13640	1
444	20250116	112000	578821430	13640	13640	13640	13640	3
445	20250116	111900	578780510	13650	13650	13650	13650	0
446	20250116	111800	578780510	13650	13650	13650	13650	0
447	20250116	111700	578780510	13650	13650	13650	13650	0
448	20250116	111600	578780510	13650	13650	13650	13650	7
449	20250116	111500	578684960	13640	13640	13640	13640	100
450	20250116	111400	577320960	13650	13640	13650	13640	959
451	20250116	111300	564240190	13650	13650	13650	13650	54
452	20250116	111200	563503090	13650	13650	13650	13650	2
453	20250116	111100	563475790	13640	13650	13650	13640	50
454	20250116	111000	562793390	13650	13640	13650	13640	40
455	20250116	110900	562247590	13650	13650	13650	13650	13
456	20250116	110800	562070140	13650	13660	13660	13650	888
457	20250116	110700	549945320	13670	13670	13670	13670	0
458	20250116	110600	549945320	13670	13670	13670	13670	0
459	20250116	110500	549945320	13670	13660	13670	13660	22
460	20250116	110400	549644600	13670	13670	13670	13670	0
461	20250116	110300	549644600	13670	13670	13670	13670	0
462	20250116	110200	549644600	13670	13670	13670	13670	29
463	20250116	110100	549248170	13670	13670	13670	13670	363
464	20250116	110000	544285960	13670	13670	13670	13670	1
465	20250116	105900	544272290	13670	13670	13670	13670	100
466	20250116	105800	542905290	13660	13660	13660	13660	0
467	20250116	105700	542905290	13660	13660	13660	13660	12
468	20250116	105600	542741370	13660	13660	13660	13660	0
469	20250116	105500	542741370	13660	13660	13660	13660	0
470	20250116	105400	542741370	13660	13660	13660	13660	0
471	20250116	105300	542741370	13660	13660	13660	13660	0
472	20250116	105200	542741370	13660	13660	13660	13660	0
473	20250116	105100	542741370	13660	13660	13660	13660	0
474	20250116	105000	542741370	13660	13660	13660	13660	0
475	20250116	104900	542741370	13660	13660	13660	13660	0
476	20250116	104800	542741370	13660	13660	13660	13660	15
477	20250116	104700	542536470	13650	13660	13660	13650	236
478	20250116	104600	539314960	13660	13660	13660	13660	27
479	20250116	104500	538946140	13670	13670	13670	13670	21
480	20250116	104400	538659070	13670	13660	13670	13660	1079
481	20250116	104300	523909920	13660	13670	13670	13660	575
482	20250116	104200	516054380	13670	13670	13670	13670	369
483	20250116	104100	511010150	13680	13680	13680	13680	0
484	20250116	104000	511010150	13680	13680	13680	13680	0
485	20250116	103900	511010150	13680	13690	13690	13680	545
486	20250116	103800	503553450	13690	13690	13690	13690	25
487	20250116	103700	503211200	13690	13690	13690	13690	137
488	20250116	103600	501335670	13690	13690	13690	13690	100
489	20250116	103500	499966670	13690	13690	13690	13690	0
490	20250116	103400	499966670	13690	13690	13690	13690	76
491	20250116	103300	498926230	13710	13690	13710	13690	17
492	20250116	103200	498693360	13690	13690	13690	13690	0
493	20250116	103100	498693360	13690	13690	13690	13690	204
494	20250116	103000	495900600	13710	13710	13710	13710	2
495	20250116	102900	495873180	13710	13710	13710	13710	1
496	20250116	102800	495859470	13710	13710	13710	13710	1
497	20250116	102700	495845760	13710	13710	13710	13710	0
498	20250116	102600	495845760	13710	13700	13710	13700	54
499	20250116	102500	495105900	13700	13710	13710	13700	620
500	20250116	102400	486611700	13750	13750	13750	13750	0
501	20250116	102300	486611700	13750	13750	13750	13750	79
502	20250116	102200	485525450	13700	13700	13700	13700	0
503	20250116	102100	485525450	13700	13700	13700	13700	15
504	20250116	102000	485319950	13700	13700	13700	13700	5
505	20250116	101900	485251450	13690	13690	13690	13690	0
506	20250116	101800	485251450	13690	13690	13690	13690	0
507	20250116	101700	485251450	13690	13690	13690	13690	170
508	20250116	101600	482924150	13690	13680	13690	13680	25
509	20250116	101500	482581940	13690	13690	13690	13690	4
510	20250116	101400	482527180	13690	13690	13690	13690	25
511	20250116	101300	482184930	13690	13690	13690	13690	49
512	20250116	101200	481514120	13690	13690	13690	13690	0
513	20250116	101100	481514120	13690	13690	13690	13690	1
514	20250116	101000	481500430	13660	13660	13660	13660	0
515	20250116	100900	481500430	13660	13690	13690	13660	25
516	20250116	100800	481158300	13650	13650	13650	13650	57
517	20250116	100700	480380250	13630	13630	13630	13630	0
518	20250116	100600	480380250	13630	13630	13640	13620	700
519	20250116	100500	470841570	13630	13650	13650	13630	636
520	20250116	100400	462169810	13650	13680	13680	13630	704
521	20250116	100300	452559690	13680	13680	13680	13680	102
522	20250116	100200	451164330	13680	13730	13730	13660	5244
523	20250116	100100	379305990	13730	13740	13740	13730	1027
524	20250116	100000	365196370	13780	13780	13780	13780	20
525	20250116	095900	364920770	13780	13780	13780	13780	0
526	20250116	095800	364920770	13780	13780	13780	13780	0
527	20250116	095700	364920770	13780	13780	13780	13780	0
528	20250116	095600	364920770	13780	13730	13780	13730	80
529	20250116	095500	363818620	13730	13730	13730	13730	0
530	20250116	095400	363818620	13730	13730	13730	13730	2
531	20250116	095300	363791160	13730	13740	13740	13730	337
532	20250116	095200	359164040	13740	13740	13740	13740	1788
533	20250116	095100	334596920	13740	13740	13740	13740	0
534	20250116	095000	334596920	13740	13740	13740	13740	101
535	20250116	094900	333209180	13740	13730	13740	13730	102
536	20250116	094800	331807720	13730	13730	13730	13730	99
537	20250116	094700	330448450	13740	13750	13750	13740	308
538	20250116	094600	326216480	13750	13750	13750	13750	2
539	20250116	094500	326188980	13750	13750	13750	13750	10
540	20250116	094400	326051480	13750	13750	13750	13750	350
541	20250116	094300	321238980	13780	13750	13780	13750	150
542	20250116	094200	319174980	13780	13780	13780	13780	5
543	20250116	094100	319106080	13780	13770	13780	13770	802
544	20250116	094000	308061340	13770	13770	13770	13770	0
545	20250116	093900	308061340	13770	13770	13770	13770	248
546	20250116	093800	304646380	13770	13770	13770	13770	1
547	20250116	093700	304632610	13770	13770	13770	13770	363
548	20250116	093600	299634100	13770	13770	13770	13770	10
549	20250116	093500	299496400	13780	13780	13780	13780	11
550	20250116	093400	299344820	13780	13780	13780	13780	1
551	20250116	093300	299331040	13780	13750	13780	13750	217
552	20250116	093200	296347260	13750	13750	13750	13750	314
553	20250116	093100	292029760	13750	13750	13750	13750	102
554	20250116	093000	290627260	13750	13770	13770	13750	426
555	20250116	092900	284769430	13790	13790	13790	13790	15
556	20250116	092800	284562580	13790	13790	13790	13790	40
557	20250116	092700	284010980	13790	13790	13790	13790	0
558	20250116	092600	284010980	13790	13790	13790	13790	345
559	20250116	092500	279253430	13790	13760	13790	13750	676
560	20250116	092400	269942020	13750	13770	13770	13750	158
561	20250116	092300	267766560	13770	13760	13770	13760	102
562	20250116	092200	266362040	13750	13750	13750	13750	2
563	20250116	092100	266334540	13780	13790	13790	13770	215
564	20250116	092000	263371660	13780	13780	13780	13780	102
565	20250116	091900	261966100	13790	13790	13790	13790	0
566	20250116	091800	261966100	13790	13800	13800	13750	295
567	20250116	091700	257904850	13800	13810	13820	13800	713
568	20250116	091600	248058410	13800	13800	13800	13800	330
569	20250116	091500	243504410	13800	13800	13800	13800	630
570	20250116	091400	234810410	13790	13730	13790	13730	3378
571	20250116	091300	188296710	13730	13760	13760	13730	320
572	20250116	091200	183897110	13770	13780	13780	13770	182
573	20250116	091100	181389500	13780	13780	13780	13760	1017
574	20250116	091000	167381160	13770	13800	13800	13770	471
575	20250116	090900	160891030	13780	13780	13780	13780	22
576	20250116	090800	160587870	13810	13780	13810	13780	176
577	20250116	090700	158161970	13800	13780	13810	13780	328
578	20250116	090600	153635630	13770	13820	13820	13770	216
579	20250116	090500	150655230	13780	13830	13830	13760	295
580	20250116	090400	146587190	13860	13860	13870	13850	564
581	20250116	090300	138765110	13860	13790	13860	13730	6290
582	20250116	090200	51793890	13790	13800	13840	13740	1616
583	20250116	090100	29483650	13790	13740	13790	13740	414
584	20250116	090000	23784600	13740	13710	13740	13700	1735