KissMeData/002810/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183800	188947250	12440	12440	12440	12440	17
3	20250121	183700	188947250	12440	12440	12440	12440	0
4	20250121	183600	188947250	12440	12440	12440	12440	0
5	20250121	183500	188947250	12440	12440	12440	12440	0
6	20250121	183400	188947250	12440	12440	12440	12440	0
7	20250121	183300	188947250	12440	12440	12440	12440	0
8	20250121	183200	188947250	12440	12440	12440	12440	0
9	20250121	183100	188947250	12440	12440	12440	12440	0
10	20250121	183000	188947250	12440	12440	12440	12440	0
11	20250121	182900	188947250	12440	12440	12440	12440	0
12	20250121	182800	188947250	12440	12440	12440	12440	0
13	20250121	182700	188947250	12440	12440	12440	12440	0
14	20250121	182600	188947250	12440	12440	12440	12440	0
15	20250121	182500	188947250	12440	12440	12440	12440	0
16	20250121	182400	188947250	12440	12440	12440	12440	0
17	20250121	182300	188947250	12440	12440	12440	12440	0
18	20250121	182200	188947250	12440	12440	12440	12440	0
19	20250121	182100	188947250	12440	12440	12440	12440	0
20	20250121	182000	188947250	12440	12440	12440	12440	0
21	20250121	181900	188947250	12440	12440	12440	12440	0
22	20250121	181800	188947250	12440	12440	12440	12440	0
23	20250121	181700	188947250	12440	12440	12440	12440	0
24	20250121	181600	188947250	12440	12440	12440	12440	0
25	20250121	181500	188947250	12440	12440	12440	12440	0
26	20250121	181400	188947250	12440	12440	12440	12440	0
27	20250121	181300	188947250	12440	12440	12440	12440	0
28	20250121	181200	188947250	12440	12440	12440	12440	0
29	20250121	181100	188947250	12440	12440	12440	12440	0
30	20250121	181000	188947250	12440	12440	12440	12440	0
31	20250121	180900	188947250	12440	12440	12440	12440	0
32	20250121	180800	188947250	12440	12440	12440	12440	17
33	20250121	180700	188947250	12440	12440	12440	12440	0
34	20250121	180600	188947250	12440	12440	12440	12440	0
35	20250121	180500	188947250	12440	12440	12440	12440	0
36	20250121	180400	188947250	12440	12440	12440	12440	0
37	20250121	180300	188947250	12440	12440	12440	12440	0
38	20250121	180200	188947250	12440	12440	12440	12440	0
39	20250121	180100	188947250	12440	12440	12440	12440	0
40	20250121	180000	188947250	12440	12440	12440	12440	0
41	20250121	175900	188947250	12440	12440	12440	12440	0
42	20250121	175800	188947250	12440	12440	12440	12440	0
43	20250121	175700	188947250	12440	12440	12440	12440	0
44	20250121	175600	188947250	12440	12440	12440	12440	0
45	20250121	175500	188947250	12440	12440	12440	12440	0
46	20250121	175400	188947250	12440	12440	12440	12440	0
47	20250121	175300	188947250	12440	12440	12440	12440	0
48	20250121	175200	188947250	12440	12440	12440	12440	0
49	20250121	175100	188947250	12440	12440	12440	12440	0
50	20250121	175000	188947250	12440	12440	12440	12440	0
51	20250121	174900	188947250	12440	12440	12440	12440	0
52	20250121	174800	188947250	12440	12440	12440	12440	0
53	20250121	174700	188947250	12440	12440	12440	12440	0
54	20250121	174600	188947250	12440	12440	12440	12440	0
55	20250121	174500	188947250	12440	12440	12440	12440	0
56	20250121	174400	188947250	12440	12440	12440	12440	0
57	20250121	174300	188947250	12440	12440	12440	12440	0
58	20250121	174200	188947250	12440	12440	12440	12440	0
59	20250121	174100	188947250	12440	12440	12440	12440	0
60	20250121	174000	188947250	12440	12440	12440	12440	0
61	20250121	173900	188947250	12440	12440	12440	12440	0
62	20250121	173800	188947250	12440	12440	12440	12440	17
63	20250121	173700	188947250	12440	12440	12440	12440	0
64	20250121	173600	188947250	12440	12440	12440	12440	0
65	20250121	173500	188947250	12440	12440	12440	12440	0
66	20250121	173400	188947250	12440	12440	12440	12440	0
67	20250121	173300	188947250	12440	12440	12440	12440	0
68	20250121	173200	188947250	12440	12440	12440	12440	0
69	20250121	173100	188947250	12440	12440	12440	12440	0
70	20250121	173000	188947250	12440	12440	12440	12440	0
71	20250121	172900	188947250	12440	12440	12440	12440	0
72	20250121	172800	188947250	12440	12440	12440	12440	0
73	20250121	172700	188947250	12440	12440	12440	12440	0
74	20250121	172600	188947250	12440	12440	12440	12440	0
75	20250121	172500	188947250	12440	12440	12440	12440	0
76	20250121	172400	188947250	12440	12440	12440	12440	0
77	20250121	172300	188947250	12440	12440	12440	12440	0
78	20250121	172200	188947250	12440	12440	12440	12440	0
79	20250121	172100	188947250	12440	12440	12440	12440	0
80	20250121	172000	188947250	12440	12440	12440	12440	0
81	20250121	171900	188947250	12440	12440	12440	12440	0
82	20250121	171800	188947250	12440	12440	12440	12440	0
83	20250121	171700	188947250	12440	12440	12440	12440	0
84	20250121	171600	188947250	12440	12440	12440	12440	0
85	20250121	171500	188947250	12440	12440	12440	12440	0
86	20250121	171400	188947250	12440	12440	12440	12440	0
87	20250121	171300	188947250	12440	12440	12440	12440	0
88	20250121	171200	188947250	12440	12440	12440	12440	0
89	20250121	171100	188947250	12440	12440	12440	12440	0
90	20250121	171000	188947250	12440	12440	12440	12440	0
91	20250121	170900	188947250	12440	12440	12440	12440	0
92	20250121	170800	188947250	12440	12440	12440	12440	17
93	20250121	170700	188947250	12440	12440	12440	12440	0
94	20250121	170600	188947250	12440	12440	12440	12440	0
95	20250121	170500	188947250	12440	12440	12440	12440	0
96	20250121	170400	188947250	12440	12440	12440	12440	0
97	20250121	170300	188947250	12440	12440	12440	12440	0
98	20250121	170200	188947250	12440	12440	12440	12440	0
99	20250121	170100	188947250	12440	12440	12440	12440	0
100	20250121	170000	188947250	12440	12440	12440	12440	0
101	20250121	165900	188947250	12440	12440	12440	12440	0
102	20250121	165800	188947250	12440	12440	12440	12440	0
103	20250121	165700	188947250	12440	12440	12440	12440	0
104	20250121	165600	188947250	12440	12440	12440	12440	0
105	20250121	165500	188947250	12440	12440	12440	12440	0
106	20250121	165400	188947250	12440	12440	12440	12440	0
107	20250121	165300	188947250	12440	12440	12440	12440	0
108	20250121	165200	188947250	12440	12440	12440	12440	0
109	20250121	165100	188947250	12440	12440	12440	12440	0
110	20250121	165000	188947250	12440	12440	12440	12440	0
111	20250121	164900	188947250	12440	12440	12440	12440	0
112	20250121	164800	188947250	12440	12440	12440	12440	0
113	20250121	164700	188947250	12440	12440	12440	12440	0
114	20250121	164600	188947250	12440	12440	12440	12440	0
115	20250121	164500	188947250	12440	12440	12440	12440	0
116	20250121	164400	188947250	12440	12440	12440	12440	0
117	20250121	164300	188947250	12440	12440	12440	12440	0
118	20250121	164200	188947250	12440	12440	12440	12440	0
119	20250121	164100	188947250	12440	12440	12440	12440	0
120	20250121	164000	188947250	12440	12440	12440	12440	0
121	20250121	163900	188947250	12440	12440	12440	12440	0
122	20250121	163800	188947250	12440	12440	12440	12440	17
123	20250121	163700	188947250	12440	12440	12440	12440	0
124	20250121	163600	188947250	12440	12440	12440	12440	0
125	20250121	163500	188947250	12440	12440	12440	12440	0
126	20250121	163400	188947250	12440	12440	12440	12440	0
127	20250121	163300	188947250	12440	12440	12440	12440	0
128	20250121	163200	188947250	12440	12440	12440	12440	0
129	20250121	163100	188947250	12440	12440	12440	12440	0
130	20250121	163000	188947250	12440	12440	12440	12440	0
131	20250121	162900	188947250	12440	12440	12440	12440	0
132	20250121	162800	188947250	12440	12440	12440	12440	0
133	20250121	162700	188947250	12440	12440	12440	12440	0
134	20250121	162600	188947250	12440	12440	12440	12440	0
135	20250121	162500	188947250	12440	12440	12440	12440	0
136	20250121	162400	188947250	12440	12440	12440	12440	0
137	20250121	162300	188947250	12440	12440	12440	12440	0
138	20250121	162200	188947250	12440	12440	12440	12440	0
139	20250121	162100	188947250	12440	12440	12440	12440	0
140	20250121	162000	188947250	12440	12440	12440	12440	0
141	20250121	161900	188947250	12440	12440	12440	12440	0
142	20250121	161800	188947250	12440	12440	12440	12440	0
143	20250121	161700	188947250	12440	12440	12440	12440	0
144	20250121	161600	188947250	12440	12440	12440	12440	0
145	20250121	161500	188947250	12440	12440	12440	12440	0
146	20250121	161400	188947250	12440	12440	12440	12440	0
147	20250121	161300	188947250	12440	12440	12440	12440	0
148	20250121	161200	188947250	12440	12440	12440	12440	0
149	20250121	161100	188947250	12440	12440	12440	12440	0
150	20250121	161000	188947250	12440	12440	12440	12440	0
151	20250121	160900	188947250	12440	12440	12440	12440	0
152	20250121	160800	188947250	12440	12440	12440	12440	17
153	20250121	160700	188947250	12440	12440	12440	12440	0
154	20250121	160600	188947250	12440	12440	12440	12440	0
155	20250121	160500	188947250	12440	12440	12440	12440	0
156	20250121	160400	188947250	12440	12440	12440	12440	0
157	20250121	160300	188947250	12440	12440	12440	12440	0
158	20250121	160200	188947250	12440	12440	12440	12440	0
159	20250121	160100	188947250	12440	12440	12440	12440	0
160	20250121	160000	188947250	12440	12440	12440	12440	0
161	20250121	155900	188947250	12440	12440	12440	12440	0
162	20250121	155800	188947250	12440	12440	12440	12440	0
163	20250121	155700	188947250	12440	12440	12440	12440	0
164	20250121	155600	188947250	12440	12440	12440	12440	0
165	20250121	155500	188947250	12440	12440	12440	12440	0
166	20250121	155400	188947250	12440	12440	12440	12440	0
167	20250121	155300	188947250	12440	12440	12440	12440	0
168	20250121	155200	188947250	12440	12440	12440	12440	0
169	20250121	155100	188947250	12440	12440	12440	12440	0
170	20250121	155000	188947250	12440	12440	12440	12440	0
171	20250121	154900	188947250	12440	12440	12440	12440	0
172	20250121	154800	188947250	12440	12440	12440	12440	0
173	20250121	154700	188947250	12440	12440	12440	12440	0
174	20250121	154600	188947250	12440	12440	12440	12440	0
175	20250121	154500	188947250	12440	12440	12440	12440	0
176	20250121	154400	188947250	12440	12440	12440	12440	0
177	20250121	154300	188947250	12440	12440	12440	12440	0
178	20250121	154200	188947250	12440	12440	12440	12440	0
179	20250121	154100	188947250	12440	12440	12440	12440	0
180	20250121	154000	188947250	12440	12440	12440	12440	0
181	20250121	153900	188947250	12440	12440	12440	12440	0
182	20250121	153800	188947250	12440	12440	12440	12440	17
183	20250121	153700	188947250	12440	12440	12440	12440	0
184	20250121	153600	188947250	12440	12440	12440	12440	0
185	20250121	153500	188947250	12440	12440	12440	12440	0
186	20250121	153400	188947250	12440	12440	12440	12440	0
187	20250121	153300	188947250	12440	12440	12440	12440	0
188	20250121	153200	188947250	12440	12440	12440	12440	0
189	20250121	153100	188947250	12440	12440	12440	12440	0
190	20250121	153000	188947250	12440	12440	12440	12440	17
191	20250121	152900	188735770	12470	12470	12470	12470	0
192	20250121	152800	188735770	12470	12470	12470	12470	0
193	20250121	152700	188735770	12470	12470	12470	12470	0
194	20250121	152600	188735770	12470	12470	12470	12470	0
195	20250121	152500	188735770	12470	12470	12470	12470	0
196	20250121	152400	188735770	12470	12470	12470	12470	0
197	20250121	152300	188735770	12470	12470	12470	12470	0
198	20250121	152200	188735770	12470	12470	12470	12470	0
199	20250121	152100	188735770	12470	12470	12470	12470	0
200	20250121	152000	188735770	12470	12470	12470	12470	0
201	20250121	151900	188735770	12470	12470	12470	12470	0
202	20250121	151800	188735770	12470	12470	12470	12470	0
203	20250121	151700	188735770	12470	12470	12470	12470	0
204	20250121	151600	188735770	12470	12470	12470	12470	0
205	20250121	151500	188735770	12470	12470	12470	12470	1
206	20250121	151400	188723300	12470	12480	12480	12470	3396
207	20250121	151300	146375160	12490	12490	12490	12490	0
208	20250121	151200	146375160	12490	12490	12490	12490	0
209	20250121	151100	146375160	12490	12490	12490	12490	0
210	20250121	151000	146375160	12490	12470	12490	12470	2
211	20250121	150900	146350200	12480	12480	12480	12480	0
212	20250121	150800	146350200	12480	12480	12480	12480	0
213	20250121	150700	146350200	12480	12480	12480	12480	0
214	20250121	150600	146350200	12480	12480	12480	12480	0
215	20250121	150500	146350200	12480	12480	12480	12480	0
216	20250121	150400	146350200	12480	12480	12480	12480	0
217	20250121	150300	146350200	12480	12480	12480	12480	0
218	20250121	150200	146350200	12480	12480	12480	12480	0
219	20250121	150100	146350200	12480	12480	12480	12480	0
220	20250121	150000	146350200	12480	12480	12480	12480	0
221	20250121	145900	146350200	12480	12480	12480	12480	6
222	20250121	145800	146275320	12480	12480	12480	12480	1
223	20250121	145700	146262840	12490	12490	12490	12490	0
224	20250121	145600	146262840	12490	12490	12490	12490	6
225	20250121	145500	146187900	12490	12490	12490	12490	0
226	20250121	145400	146187900	12490	12490	12490	12490	0
227	20250121	145300	146187900	12490	12490	12490	12490	6
228	20250121	145200	146112960	12490	12490	12490	12490	0
229	20250121	145100	146112960	12490	12490	12490	12490	0
230	20250121	145000	146112960	12490	12490	12490	12490	0
231	20250121	144900	146112960	12490	12490	12490	12490	6
232	20250121	144800	146038020	12490	12490	12490	12490	0
233	20250121	144700	146038020	12490	12490	12490	12490	1
234	20250121	144600	146025530	12480	12470	12480	12470	49
235	20250121	144500	145414380	12480	12480	12480	12480	0
236	20250121	144400	145414380	12480	12480	12480	12480	0
237	20250121	144300	145414380	12480	12480	12480	12480	12
238	20250121	144200	145264620	12480	12470	12480	12460	43
239	20250121	144100	144728420	12470	12470	12470	12460	167
240	20250121	144000	142645940	12470	12450	12470	12450	68
241	20250121	143900	141798180	12430	12430	12430	12430	0
242	20250121	143800	141798180	12430	12430	12430	12430	0
243	20250121	143700	141798180	12430	12430	12430	12430	0
244	20250121	143600	141798180	12430	12430	12430	12430	651
245	20250121	143500	133706250	12440	12450	12450	12440	44
246	20250121	143400	133158880	12440	12440	12440	12440	0
247	20250121	143300	133158880	12440	12440	12440	12440	0
248	20250121	143200	133158880	12440	12440	12440	12440	0
249	20250121	143100	133158880	12440	12440	12440	12440	0
250	20250121	143000	133158880	12440	12440	12440	12440	0
251	20250121	142900	133158880	12440	12440	12440	12440	151
252	20250121	142800	131280440	12450	12450	12450	12450	0
253	20250121	142700	131280440	12450	12450	12450	12450	6
254	20250121	142600	131205740	12450	12450	12450	12450	1
255	20250121	142500	131193290	12450	12450	12450	12450	0
256	20250121	142400	131193290	12450	12450	12450	12450	1
257	20250121	142300	131180840	12440	12440	12440	12440	167
258	20250121	142200	129103360	12450	12450	12450	12450	0
259	20250121	142100	129103360	12450	12450	12450	12450	0
260	20250121	142000	129103360	12450	12450	12450	12450	6
261	20250121	141900	129028660	12450	12450	12450	12450	0
262	20250121	141800	129028660	12450	12450	12450	12450	0
263	20250121	141700	129028660	12450	12450	12450	12450	6
264	20250121	141600	128953960	12450	12450	12450	12450	0
265	20250121	141500	128953960	12450	12450	12450	12450	0
266	20250121	141400	128953960	12450	12450	12450	12450	6
267	20250121	141300	128879260	12450	12450	12450	12450	20
268	20250121	141200	128630260	12450	12450	12450	12450	0
269	20250121	141100	128630260	12450	12450	12450	12450	15
270	20250121	141000	128443510	12450	12450	12450	12450	0
271	20250121	140900	128443510	12450	12450	12450	12450	0
272	20250121	140800	128443510	12450	12450	12450	12450	0
273	20250121	140700	128443510	12450	12450	12450	12450	0
274	20250121	140600	128443510	12450	12450	12450	12450	0
275	20250121	140500	128443510	12450	12460	12460	12450	120
276	20250121	140400	126949450	12460	12460	12460	12460	0
277	20250121	140300	126949450	12460	12460	12460	12460	0
278	20250121	140200	126949450	12460	12460	12460	12460	0
279	20250121	140100	126949450	12460	12460	12460	12460	60
280	20250121	140000	126201850	12470	12470	12470	12470	0
281	20250121	135900	126201850	12470	12470	12470	12470	0
282	20250121	135800	126201850	12470	12470	12470	12470	0
283	20250121	135700	126201850	12470	12470	12470	12470	6
284	20250121	135600	126127030	12470	12470	12470	12470	0
285	20250121	135500	126127030	12470	12470	12470	12470	0
286	20250121	135400	126127030	12470	12470	12470	12470	6
287	20250121	135300	126052210	12470	12470	12470	12470	0
288	20250121	135200	126052210	12470	12470	12470	12470	0
289	20250121	135100	126052210	12470	12470	12470	12470	6
290	20250121	135000	125977390	12470	12470	12470	12470	0
291	20250121	134900	125977390	12470	12470	12470	12470	0
292	20250121	134800	125977390	12470	12470	12470	12470	6
293	20250121	134700	125902570	12470	12470	12470	12470	0
294	20250121	134600	125902570	12470	12470	12470	12470	0
295	20250121	134500	125902570	12470	12470	12470	12470	0
296	20250121	134400	125902570	12470	12470	12470	12470	6
297	20250121	134300	125827750	12470	12470	12470	12470	0
298	20250121	134200	125827750	12470	12470	12470	12470	0
299	20250121	134100	125827750	12470	12470	12470	12470	20
300	20250121	134000	125578350	12470	12470	12470	12470	150
301	20250121	133900	123707850	12470	12470	12470	12470	0
302	20250121	133800	123707850	12470	12470	12470	12470	12
303	20250121	133700	123558210	12470	12470	12470	12470	0
304	20250121	133600	123558210	12470	12470	12470	12470	0
305	20250121	133500	123558210	12470	12470	12470	12470	12
306	20250121	133400	123408570	12470	12470	12470	12470	0
307	20250121	133300	123408570	12470	12470	12470	12470	0
308	20250121	133200	123408570	12470	12470	12470	12470	0
309	20250121	133100	123408570	12470	12470	12470	12470	6
310	20250121	133000	123333750	12460	12460	12460	12460	0
311	20250121	132900	123333750	12460	12460	12460	12460	0
312	20250121	132800	123333750	12460	12460	12460	12460	0
313	20250121	132700	123333750	12460	12460	12460	12460	0
314	20250121	132600	123333750	12460	12460	12460	12460	0
315	20250121	132500	123333750	12460	12460	12460	12460	0
316	20250121	132400	123333750	12460	12460	12460	12460	0
317	20250121	132300	123333750	12460	12450	12460	12450	188
318	20250121	132200	120993140	12450	12450	12450	12450	67
319	20250121	132100	120158990	12450	12450	12450	12450	0
320	20250121	132000	120158990	12450	12450	12450	12450	0
321	20250121	131900	120158990	12450	12450	12450	12450	0
322	20250121	131800	120158990	12450	12450	12450	12450	254
323	20250121	131700	116996690	12450	12450	12450	12450	0
324	20250121	131600	116996690	12450	12450	12450	12450	0
325	20250121	131500	116996690	12450	12450	12450	12450	6
326	20250121	131400	116921990	12450	12450	12450	12450	0
327	20250121	131300	116921990	12450	12450	12450	12450	0
328	20250121	131200	116921990	12450	12450	12450	12450	6
329	20250121	131100	116847290	12450	12450	12450	12450	0
330	20250121	131000	116847290	12450	12450	12450	12450	0
331	20250121	130900	116847290	12450	12450	12450	12450	6
332	20250121	130800	116772590	12450	12440	12450	12440	288
333	20250121	130700	113187370	12440	12440	12440	12440	0
334	20250121	130600	113187370	12440	12440	12440	12440	6
335	20250121	130500	113112730	12440	12440	12440	12440	0
336	20250121	130400	113112730	12440	12440	12440	12440	0
337	20250121	130300	113112730	12440	12440	12440	12440	0
338	20250121	130200	113112730	12440	12440	12440	12440	9
339	20250121	130100	113000770	12440	12440	12440	12440	0
340	20250121	130000	113000770	12440	12440	12440	12440	1
341	20250121	125900	112988330	12440	12440	12440	12440	6
342	20250121	125800	112913690	12440	12440	12440	12440	0
343	20250121	125700	112913690	12440	12440	12440	12440	6
344	20250121	125600	112839050	12450	12450	12450	12450	6
345	20250121	125500	112764350	12450	12450	12450	12450	0
346	20250121	125400	112764350	12450	12450	12450	12450	0
347	20250121	125300	112764350	12450	12450	12450	12450	6
348	20250121	125200	112689650	12450	12450	12450	12450	0
349	20250121	125100	112689650	12450	12450	12450	12450	49
350	20250121	125000	112079600	12450	12450	12450	12450	0
351	20250121	124900	112079600	12450	12450	12450	12450	6
352	20250121	124800	112004900	12450	12450	12450	12450	0
353	20250121	124700	112004900	12450	12450	12450	12450	157
354	20250121	124600	110050250	12440	12440	12450	12430	1525
355	20250121	124500	91074440	12440	12430	12450	12430	523
356	20250121	124400	84563260	12430	12440	12450	12430	1536
357	20250121	124300	65445600	12440	12450	12450	12440	204
358	20250121	124200	62907780	12450	12450	12450	12450	0
359	20250121	124100	62907780	12450	12450	12450	12450	0
360	20250121	124000	62907780	12450	12450	12450	12450	6
361	20250121	123900	62833080	12450	12450	12450	12450	0
362	20250121	123800	62833080	12450	12450	12450	12450	0
363	20250121	123700	62833080	12450	12450	12450	12450	0
364	20250121	123600	62833080	12450	12450	12450	12450	6
365	20250121	123500	62758380	12450	12450	12450	12450	0
366	20250121	123400	62758380	12450	12450	12450	12450	0
367	20250121	123300	62758380	12450	12450	12450	12450	6
368	20250121	123200	62683680	12450	12450	12450	12450	0
369	20250121	123100	62683680	12450	12450	12450	12450	0
370	20250121	123000	62683680	12450	12450	12450	12450	6
371	20250121	122900	62608980	12450	12450	12450	12450	0
372	20250121	122800	62608980	12450	12450	12450	12450	0
373	20250121	122700	62608980	12450	12450	12450	12450	6
374	20250121	122600	62534280	12450	12450	12450	12450	5
375	20250121	122500	62472030	12450	12450	12450	12450	0
376	20250121	122400	62472030	12450	12450	12450	12450	0
377	20250121	122300	62472030	12450	12450	12450	12450	16
378	20250121	122200	62272830	12450	12450	12450	12450	0
379	20250121	122100	62272830	12450	12450	12450	12450	0
380	20250121	122000	62272830	12450	12450	12450	12450	6
381	20250121	121900	62198130	12450	12450	12450	12450	0
382	20250121	121800	62198130	12450	12450	12450	12450	0
383	20250121	121700	62198130	12450	12450	12450	12450	6
384	20250121	121600	62123430	12450	12450	12450	12450	0
385	20250121	121500	62123430	12450	12450	12450	12450	0
386	20250121	121400	62123430	12450	12450	12450	12450	6
387	20250121	121300	62048730	12450	12450	12450	12450	0
388	20250121	121200	62048730	12450	12450	12450	12450	0
389	20250121	121100	62048730	12450	12450	12450	12450	0
390	20250121	121000	62048730	12450	12450	12450	12450	6
391	20250121	120900	61974030	12450	12450	12450	12450	1
392	20250121	120800	61961580	12450	12450	12450	12450	0
393	20250121	120700	61961580	12450	12450	12450	12450	6
394	20250121	120600	61886880	12450	12450	12450	12450	0
395	20250121	120500	61886880	12450	12450	12450	12450	0
396	20250121	120400	61886880	12450	12450	12450	12450	6
397	20250121	120300	61812180	12450	12450	12450	12450	0
398	20250121	120200	61812180	12450	12450	12450	12450	0
399	20250121	120100	61812180	12450	12450	12450	12450	6
400	20250121	120000	61737480	12450	12450	12450	12450	0
401	20250121	115900	61737480	12450	12450	12450	12450	0
402	20250121	115800	61737480	12450	12450	12450	12450	0
403	20250121	115700	61737480	12450	12450	12450	12450	6
404	20250121	115600	61662780	12450	12450	12450	12450	11
405	20250121	115500	61525830	12460	12450	12460	12450	100
406	20250121	115400	60280750	12450	12450	12450	12450	7
407	20250121	115300	60193600	12450	12450	12450	12450	0
408	20250121	115200	60193600	12450	12450	12450	12450	1
409	20250121	115100	60181150	12450	12450	12450	12450	6
410	20250121	115000	60106450	12450	12450	12450	12450	0
411	20250121	114900	60106450	12450	12450	12450	12450	0
412	20250121	114800	60106450	12450	12450	12450	12450	6
413	20250121	114700	60031750	12450	12450	12450	12450	0
414	20250121	114600	60031750	12450	12450	12450	12450	0
415	20250121	114500	60031750	12450	12450	12450	12450	0
416	20250121	114400	60031750	12450	12450	12450	12450	6
417	20250121	114300	59957050	12450	12450	12450	12450	0
418	20250121	114200	59957050	12450	12450	12450	12450	0
419	20250121	114100	59957050	12450	12450	12450	12450	6
420	20250121	114000	59882350	12450	12450	12450	12450	0
421	20250121	113900	59882350	12450	12450	12450	12450	0
422	20250121	113800	59882350	12450	12450	12450	12450	6
423	20250121	113700	59807650	12450	12450	12450	12450	137
424	20250121	113600	58102000	12450	12450	12450	12450	0
425	20250121	113500	58102000	12450	12450	12450	12450	6
426	20250121	113400	58027300	12450	12450	12450	12450	0
427	20250121	113300	58027300	12450	12450	12450	12450	0
428	20250121	113200	58027300	12450	12450	12450	12450	0
429	20250121	113100	58027300	12450	12450	12450	12450	6
430	20250121	113000	57952600	12450	12450	12450	12450	0
431	20250121	112900	57952600	12450	12450	12450	12450	0
432	20250121	112800	57952600	12450	12450	12450	12450	12
433	20250121	112700	57803200	12450	12450	12450	12450	0
434	20250121	112600	57803200	12450	12450	12450	12450	0
435	20250121	112500	57803200	12450	12450	12450	12450	12
436	20250121	112400	57653800	12450	12450	12450	12450	0
437	20250121	112300	57653800	12450	12450	12450	12450	14
438	20250121	112200	57479500	12450	12450	12450	12450	93
439	20250121	112100	56321650	12440	12440	12440	12440	0
440	20250121	112000	56321650	12440	12440	12440	12440	0
441	20250121	111900	56321650	12440	12440	12440	12440	0
442	20250121	111800	56321650	12440	12440	12440	12440	0
443	20250121	111700	56321650	12440	12440	12440	12440	0
444	20250121	111600	56321650	12440	12440	12440	12440	0
445	20250121	111500	56321650	12440	12440	12440	12440	0
446	20250121	111400	56321650	12440	12440	12440	12440	0
447	20250121	111300	56321650	12440	12440	12440	12440	2
448	20250121	111200	56296770	12440	12450	12450	12440	116
449	20250121	111100	54853670	12450	12450	12450	12450	0
450	20250121	111000	54853670	12450	12450	12450	12450	0
451	20250121	110900	54853670	12450	12450	12450	12450	6
452	20250121	110800	54778970	12450	12450	12450	12450	0
453	20250121	110700	54778970	12450	12450	12450	12450	0
454	20250121	110600	54778970	12450	12450	12450	12450	5
455	20250121	110500	54716720	12450	12450	12450	12450	52
456	20250121	110400	54069320	12450	12450	12450	12450	0
457	20250121	110300	54069320	12450	12450	12450	12450	10
458	20250121	110200	53944820	12450	12450	12450	12450	6
459	20250121	110100	53870120	12450	12450	12450	12450	0
460	20250121	110000	53870120	12450	12450	12450	12450	0
461	20250121	105900	53870120	12450	12450	12450	12450	6
462	20250121	105800	53795420	12450	12450	12450	12450	0
463	20250121	105700	53795420	12450	12450	12450	12450	0
464	20250121	105600	53795420	12450	12450	12450	12450	6
465	20250121	105500	53720720	12450	12450	12450	12450	0
466	20250121	105400	53720720	12450	12450	12450	12450	0
467	20250121	105300	53720720	12450	12450	12450	12450	0
468	20250121	105200	53720720	12450	12450	12450	12450	6
469	20250121	105100	53646020	12450	12450	12450	12450	0
470	20250121	105000	53646020	12450	12450	12450	12450	0
471	20250121	104900	53646020	12450	12450	12450	12450	6
472	20250121	104800	53571320	12450	12450	12450	12450	0
473	20250121	104700	53571320	12450	12450	12450	12450	0
474	20250121	104600	53571320	12450	12450	12450	12450	6
475	20250121	104500	53496620	12450	12450	12450	12450	0
476	20250121	104400	53496620	12450	12450	12450	12450	0
477	20250121	104300	53496620	12450	12450	12450	12450	6
478	20250121	104200	53421920	12460	12460	12460	12460	0
479	20250121	104100	53421920	12460	12460	12460	12460	0
480	20250121	104000	53421920	12460	12460	12460	12460	0
481	20250121	103900	53421920	12460	12450	12460	12450	6
482	20250121	103800	53347170	12460	12460	12460	12460	0
483	20250121	103700	53347170	12460	12460	12460	12460	0
484	20250121	103600	53347170	12460	12460	12460	12460	6
485	20250121	103500	53272410	12460	12460	12460	12460	0
486	20250121	103400	53272410	12460	12460	12460	12460	0
487	20250121	103300	53272410	12460	12450	12460	12450	8
488	20250121	103200	53172750	12440	12440	12440	12440	3
489	20250121	103100	53135430	12450	12440	12450	12440	200
490	20250121	103000	50645440	12440	12450	12450	12440	12
491	20250121	102900	50496060	12450	12450	12450	12450	0
492	20250121	102800	50496060	12450	12450	12450	12450	0
493	20250121	102700	50496060	12450	12450	12450	12450	0
494	20250121	102600	50496060	12450	12450	12450	12450	6
495	20250121	102500	50421360	12450	12450	12450	12450	0
496	20250121	102400	50421360	12450	12450	12450	12450	1
497	20250121	102300	50408910	12440	12440	12440	12440	3
498	20250121	102200	50371590	12440	12440	12440	12440	0
499	20250121	102100	50371590	12440	12440	12440	12440	0
500	20250121	102000	50371590	12440	12440	12450	12440	18
501	20250121	101900	50147620	12450	12450	12450	12450	0
502	20250121	101800	50147620	12450	12450	12450	12450	0
503	20250121	101700	50147620	12450	12450	12450	12450	7
504	20250121	101600	50060470	12450	12450	12450	12450	2
505	20250121	101500	50035570	12450	12450	12450	12450	50
506	20250121	101400	49413070	12460	12450	12460	12450	250
507	20250121	101300	46299180	12450	12450	12460	12450	317
508	20250121	101200	42351010	12440	12440	12440	12440	0
509	20250121	101100	42351010	12440	12440	12440	12440	0
510	20250121	101000	42351010	12440	12440	12440	12440	5
511	20250121	100900	42288810	12440	12440	12440	12440	0
512	20250121	100800	42288810	12440	12440	12440	12440	0
513	20250121	100700	42288810	12440	12440	12440	12440	6
514	20250121	100600	42214170	12440	12440	12440	12440	0
515	20250121	100500	42214170	12440	12450	12450	12440	124
516	20250121	100400	40671490	12440	12440	12440	12440	0
517	20250121	100300	40671490	12440	12440	12440	12440	0
518	20250121	100200	40671490	12440	12440	12440	12440	0
519	20250121	100100	40671490	12440	12440	12440	12440	0
520	20250121	100000	40671490	12440	12460	12460	12440	110
521	20250121	095900	39302380	12460	12460	12460	12460	0
522	20250121	095800	39302380	12460	12460	12460	12460	2
523	20250121	095700	39277460	12450	12450	12450	12450	0
524	20250121	095600	39277460	12450	12450	12450	12450	1
525	20250121	095500	39265010	12460	12460	12460	12460	0
526	20250121	095400	39265010	12460	12460	12460	12460	12
527	20250121	095300	39115490	12460	12460	12460	12460	0
528	20250121	095200	39115490	12460	12460	12460	12460	0
529	20250121	095100	39115490	12460	12460	12460	12460	12
530	20250121	095000	38965970	12460	12460	12460	12460	0
531	20250121	094900	38965970	12460	12460	12460	12460	0
532	20250121	094800	38965970	12460	12460	12460	12460	12
533	20250121	094700	38816450	12450	12450	12450	12450	0
534	20250121	094600	38816450	12450	12450	12450	12450	0
535	20250121	094500	38816450	12450	12450	12450	12450	0
536	20250121	094400	38816450	12450	12450	12450	12450	4
537	20250121	094300	38766650	12460	12460	12460	12460	0
538	20250121	094200	38766650	12460	12460	12460	12460	12
539	20250121	094100	38617130	12460	12460	12460	12460	7
540	20250121	094000	38529910	12450	12460	12460	12450	307
541	20250121	093900	34706210	12460	12460	12460	12460	0
542	20250121	093800	34706210	12460	12460	12460	12460	0
543	20250121	093700	34706210	12460	12450	12460	12450	91
544	20250121	093600	33572740	12440	12440	12440	12440	1
545	20250121	093500	33560300	12450	12450	12450	12450	0
546	20250121	093400	33560300	12450	12440	12450	12440	136
547	20250121	093300	31868250	12430	12430	12430	12430	1
548	20250121	093200	31855820	12440	12440	12440	12430	7
549	20250121	093100	31768750	12440	12440	12440	12440	0
550	20250121	093000	31768750	12440	12440	12440	12440	1
551	20250121	092900	31756310	12430	12430	12430	12430	449
552	20250121	092800	26175240	12430	12430	12430	12430	0
553	20250121	092700	26175240	12430	12430	12430	12430	1
554	20250121	092600	26162810	12430	12430	12430	12430	1
555	20250121	092500	26150380	12420	12420	12420	12420	20
556	20250121	092400	25901980	12420	12420	12420	12420	0
557	20250121	092300	25901980	12420	12420	12420	12420	0
558	20250121	092200	25901980	12420	12420	12420	12420	0
559	20250121	092100	25901980	12420	12420	12420	12420	0
560	20250121	092000	25901980	12420	12420	12420	12420	0
561	20250121	091900	25901980	12420	12420	12420	12420	0
562	20250121	091800	25901980	12420	12420	12420	12420	0
563	20250121	091700	25901980	12420	12420	12420	12420	36
564	20250121	091600	25454860	12430	12430	12430	12430	53
565	20250121	091500	24796070	12440	12440	12440	12440	0
566	20250121	091400	24796070	12440	12440	12440	12440	0
567	20250121	091300	24796070	12440	12430	12440	12430	205
568	20250121	091200	22247910	12420	12430	12430	12420	59
569	20250121	091100	21514810	12430	12470	12470	12420	1432
570	20250121	091000	3703140	12480	12470	12480	12470	32
571	20250121	090900	3304090	12450	12450	12450	12450	0
572	20250121	090800	3304090	12450	12450	12450	12450	0
573	20250121	090700	3304090	12450	12450	12450	12450	0
574	20250121	090600	3304090	12450	12450	12450	12450	0
575	20250121	090500	3304090	12450	12450	12450	12450	0
576	20250121	090400	3304090	12450	12450	12450	12450	0
577	20250121	090300	3304090	12450	12450	12450	12450	0
578	20250121	090200	3304090	12450	12450	12450	12450	0
579	20250121	090100	3304090	12450	12450	12450	12450	0
580	20250121	090000	3304090	12450	12470	12470	12450	265