KissMeData/003470/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184000	151605290	2670	2670	2670	2670	3388
3	20250121	183900	151605290	2670	2670	2670	2670	0
4	20250121	183800	151605290	2670	2670	2670	2670	0
5	20250121	183700	151605290	2670	2670	2670	2670	0
6	20250121	183600	151605290	2670	2670	2670	2670	0
7	20250121	183500	151605290	2670	2670	2670	2670	0
8	20250121	183400	151605290	2670	2670	2670	2670	0
9	20250121	183300	151605290	2670	2670	2670	2670	0
10	20250121	183200	151605290	2670	2670	2670	2670	0
11	20250121	183100	151605290	2670	2670	2670	2670	0
12	20250121	183000	151605290	2670	2670	2670	2670	0
13	20250121	182900	151605290	2670	2670	2670	2670	0
14	20250121	182800	151605290	2670	2670	2670	2670	0
15	20250121	182700	151605290	2670	2670	2670	2670	0
16	20250121	182600	151605290	2670	2670	2670	2670	0
17	20250121	182500	151605290	2670	2670	2670	2670	0
18	20250121	182400	151605290	2670	2670	2670	2670	0
19	20250121	182300	151605290	2670	2670	2670	2670	0
20	20250121	182200	151605290	2670	2670	2670	2670	0
21	20250121	182100	151605290	2670	2670	2670	2670	0
22	20250121	182000	151605290	2670	2670	2670	2670	0
23	20250121	181900	151605290	2670	2670	2670	2670	0
24	20250121	181800	151605290	2670	2670	2670	2670	0
25	20250121	181700	151605290	2670	2670	2670	2670	0
26	20250121	181600	151605290	2670	2670	2670	2670	0
27	20250121	181500	151605290	2670	2670	2670	2670	0
28	20250121	181400	151605290	2670	2670	2670	2670	0
29	20250121	181300	151605290	2670	2670	2670	2670	0
30	20250121	181200	151605290	2670	2670	2670	2670	0
31	20250121	181100	151605290	2670	2670	2670	2670	0
32	20250121	181000	151605290	2670	2670	2670	2670	3388
33	20250121	180900	151605290	2670	2670	2670	2670	0
34	20250121	180800	151605290	2670	2670	2670	2670	0
35	20250121	180700	151605290	2670	2670	2670	2670	0
36	20250121	180600	151605290	2670	2670	2670	2670	0
37	20250121	180500	151605290	2670	2670	2670	2670	0
38	20250121	180400	151605290	2670	2670	2670	2670	0
39	20250121	180300	151605290	2670	2670	2670	2670	0
40	20250121	180200	151605290	2670	2670	2670	2670	0
41	20250121	180100	151605290	2670	2670	2670	2670	0
42	20250121	180000	151605290	2670	2670	2670	2670	0
43	20250121	175900	151605290	2670	2670	2670	2670	0
44	20250121	175800	151605290	2670	2670	2670	2670	0
45	20250121	175700	151605290	2670	2670	2670	2670	0
46	20250121	175600	151605290	2670	2670	2670	2670	0
47	20250121	175500	151605290	2670	2670	2670	2670	0
48	20250121	175400	151605290	2670	2670	2670	2670	0
49	20250121	175300	151605290	2670	2670	2670	2670	0
50	20250121	175200	151605290	2670	2670	2670	2670	0
51	20250121	175100	151605290	2670	2670	2670	2670	0
52	20250121	175000	151605290	2670	2670	2670	2670	0
53	20250121	174900	151605290	2670	2670	2670	2670	0
54	20250121	174800	151605290	2670	2670	2670	2670	0
55	20250121	174700	151605290	2670	2670	2670	2670	0
56	20250121	174600	151605290	2670	2670	2670	2670	0
57	20250121	174500	151605290	2670	2670	2670	2670	0
58	20250121	174400	151605290	2670	2670	2670	2670	0
59	20250121	174300	151605290	2670	2670	2670	2670	0
60	20250121	174200	151605290	2670	2670	2670	2670	0
61	20250121	174100	151605290	2670	2670	2670	2670	0
62	20250121	174000	151605290	2670	2670	2670	2670	3388
63	20250121	173900	151605290	2670	2670	2670	2670	0
64	20250121	173800	151605290	2670	2670	2670	2670	0
65	20250121	173700	151605290	2670	2670	2670	2670	0
66	20250121	173600	151605290	2670	2670	2670	2670	0
67	20250121	173500	151605290	2670	2670	2670	2670	0
68	20250121	173400	151605290	2670	2670	2670	2670	0
69	20250121	173300	151605290	2670	2670	2670	2670	0
70	20250121	173200	151605290	2670	2670	2670	2670	0
71	20250121	173100	151605290	2670	2670	2670	2670	0
72	20250121	173000	151605290	2670	2670	2670	2670	0
73	20250121	172900	151605290	2670	2670	2670	2670	0
74	20250121	172800	151605290	2670	2670	2670	2670	0
75	20250121	172700	151605290	2670	2670	2670	2670	0
76	20250121	172600	151605290	2670	2670	2670	2670	0
77	20250121	172500	151605290	2670	2670	2670	2670	0
78	20250121	172400	151605290	2670	2670	2670	2670	0
79	20250121	172300	151605290	2670	2670	2670	2670	0
80	20250121	172200	151605290	2670	2670	2670	2670	0
81	20250121	172100	151605290	2670	2670	2670	2670	0
82	20250121	172000	151605290	2670	2670	2670	2670	0
83	20250121	171900	151605290	2670	2670	2670	2670	0
84	20250121	171800	151605290	2670	2670	2670	2670	0
85	20250121	171700	151605290	2670	2670	2670	2670	0
86	20250121	171600	151605290	2670	2670	2670	2670	0
87	20250121	171500	151605290	2670	2670	2670	2670	0
88	20250121	171400	151605290	2670	2670	2670	2670	0
89	20250121	171300	151605290	2670	2670	2670	2670	0
90	20250121	171200	151605290	2670	2670	2670	2670	0
91	20250121	171100	151605290	2670	2670	2670	2670	0
92	20250121	171000	151605290	2670	2670	2670	2670	3388
93	20250121	170900	151605290	2670	2670	2670	2670	0
94	20250121	170800	151605290	2670	2670	2670	2670	0
95	20250121	170700	151605290	2670	2670	2670	2670	0
96	20250121	170600	151605290	2670	2670	2670	2670	0
97	20250121	170500	151605290	2670	2670	2670	2670	0
98	20250121	170400	151605290	2670	2670	2670	2670	0
99	20250121	170300	151605290	2670	2670	2670	2670	0
100	20250121	170200	151605290	2670	2670	2670	2670	0
101	20250121	170100	151605290	2670	2670	2670	2670	0
102	20250121	170000	151605290	2670	2670	2670	2670	0
103	20250121	165900	151605290	2670	2670	2670	2670	0
104	20250121	165800	151605290	2670	2670	2670	2670	0
105	20250121	165700	151605290	2670	2670	2670	2670	0
106	20250121	165600	151605290	2670	2670	2670	2670	0
107	20250121	165500	151605290	2670	2670	2670	2670	0
108	20250121	165400	151605290	2670	2670	2670	2670	0
109	20250121	165300	151605290	2670	2670	2670	2670	0
110	20250121	165200	151605290	2670	2670	2670	2670	0
111	20250121	165100	151605290	2670	2670	2670	2670	0
112	20250121	165000	151605290	2670	2670	2670	2670	0
113	20250121	164900	151605290	2670	2670	2670	2670	0
114	20250121	164800	151605290	2670	2670	2670	2670	0
115	20250121	164700	151605290	2670	2670	2670	2670	0
116	20250121	164600	151605290	2670	2670	2670	2670	0
117	20250121	164500	151605290	2670	2670	2670	2670	0
118	20250121	164400	151605290	2670	2670	2670	2670	0
119	20250121	164300	151605290	2670	2670	2670	2670	0
120	20250121	164200	151605290	2670	2670	2670	2670	0
121	20250121	164100	151605290	2670	2670	2670	2670	0
122	20250121	164000	151605290	2670	2670	2670	2670	3388
123	20250121	163900	151605290	2670	2670	2670	2670	0
124	20250121	163800	151605290	2670	2670	2670	2670	0
125	20250121	163700	151605290	2670	2670	2670	2670	0
126	20250121	163600	151605290	2670	2670	2670	2670	0
127	20250121	163500	151605290	2670	2670	2670	2670	0
128	20250121	163400	151605290	2670	2670	2670	2670	0
129	20250121	163300	151605290	2670	2670	2670	2670	0
130	20250121	163200	151605290	2670	2670	2670	2670	0
131	20250121	163100	151605290	2670	2670	2670	2670	0
132	20250121	163000	151605290	2670	2670	2670	2670	0
133	20250121	162900	151605290	2670	2670	2670	2670	0
134	20250121	162800	151605290	2670	2670	2670	2670	0
135	20250121	162700	151605290	2670	2670	2670	2670	0
136	20250121	162600	151605290	2670	2670	2670	2670	0
137	20250121	162500	151605290	2670	2670	2670	2670	0
138	20250121	162400	151605290	2670	2670	2670	2670	0
139	20250121	162300	151605290	2670	2670	2670	2670	0
140	20250121	162200	151605290	2670	2670	2670	2670	0
141	20250121	162100	151605290	2670	2670	2670	2670	0
142	20250121	162000	151605290	2670	2670	2670	2670	0
143	20250121	161900	151605290	2670	2670	2670	2670	0
144	20250121	161800	151605290	2670	2670	2670	2670	0
145	20250121	161700	151605290	2670	2670	2670	2670	0
146	20250121	161600	151605290	2670	2670	2670	2670	0
147	20250121	161500	151605290	2670	2670	2670	2670	0
148	20250121	161400	151605290	2670	2670	2670	2670	0
149	20250121	161300	151605290	2670	2670	2670	2670	0
150	20250121	161200	151605290	2670	2670	2670	2670	0
151	20250121	161100	151605290	2670	2670	2670	2670	0
152	20250121	161000	151605290	2670	2670	2670	2670	3388
153	20250121	160900	151605290	2670	2670	2670	2670	0
154	20250121	160800	151605290	2670	2670	2670	2670	0
155	20250121	160700	151605290	2670	2670	2670	2670	0
156	20250121	160600	151605290	2670	2670	2670	2670	0
157	20250121	160500	151605290	2670	2670	2670	2670	0
158	20250121	160400	151605290	2670	2670	2670	2670	0
159	20250121	160300	151605290	2670	2670	2670	2670	0
160	20250121	160200	151605290	2670	2670	2670	2670	0
161	20250121	160100	151605290	2670	2670	2670	2670	0
162	20250121	160000	151605290	2670	2670	2670	2670	0
163	20250121	155900	151605290	2670	2670	2670	2670	0
164	20250121	155800	151605290	2670	2670	2670	2670	0
165	20250121	155700	151605290	2670	2670	2670	2670	0
166	20250121	155600	151605290	2670	2670	2670	2670	0
167	20250121	155500	151605290	2670	2670	2670	2670	0
168	20250121	155400	151605290	2670	2670	2670	2670	0
169	20250121	155300	151605290	2670	2670	2670	2670	0
170	20250121	155200	151605290	2670	2670	2670	2670	0
171	20250121	155100	151605290	2670	2670	2670	2670	0
172	20250121	155000	151605290	2670	2670	2670	2670	0
173	20250121	154900	151605290	2670	2670	2670	2670	0
174	20250121	154800	151605290	2670	2670	2670	2670	0
175	20250121	154700	151605290	2670	2670	2670	2670	0
176	20250121	154600	151605290	2670	2670	2670	2670	0
177	20250121	154500	151605290	2670	2670	2670	2670	0
178	20250121	154400	151605290	2670	2670	2670	2670	0
179	20250121	154300	151605290	2670	2670	2670	2670	0
180	20250121	154200	151605290	2670	2670	2670	2670	0
181	20250121	154100	151605290	2670	2670	2670	2670	0
182	20250121	154000	151605290	2670	2670	2670	2670	3388
183	20250121	153900	151605290	2670	2670	2670	2670	0
184	20250121	153800	151605290	2670	2670	2670	2670	0
185	20250121	153700	151605290	2670	2670	2670	2670	0
186	20250121	153600	151605290	2670	2670	2670	2670	0
187	20250121	153500	151605290	2670	2670	2670	2670	0
188	20250121	153400	151605290	2670	2670	2670	2670	0
189	20250121	153300	151605290	2670	2670	2670	2670	0
190	20250121	153200	151605290	2670	2670	2670	2670	0
191	20250121	153100	151605290	2670	2670	2670	2670	0
192	20250121	153000	151605290	2670	2670	2670	2670	3388
193	20250121	152900	142559330	2670	2670	2670	2670	0
194	20250121	152800	142559330	2670	2670	2670	2670	0
195	20250121	152700	142559330	2670	2670	2670	2670	0
196	20250121	152600	142559330	2670	2670	2670	2670	0
197	20250121	152500	142559330	2670	2670	2670	2670	0
198	20250121	152400	142559330	2670	2670	2670	2670	0
199	20250121	152300	142559330	2670	2670	2670	2670	0
200	20250121	152200	142559330	2670	2670	2670	2670	0
201	20250121	152100	142559330	2670	2670	2670	2670	0
202	20250121	152000	142559330	2670	2670	2670	2670	0
203	20250121	151900	142559330	2670	2660	2670	2660	28
204	20250121	151800	142484630	2670	2660	2670	2660	26
205	20250121	151700	142415370	2670	2670	2670	2670	1
206	20250121	151600	142412700	2670	2670	2670	2670	0
207	20250121	151500	142412700	2670	2665	2670	2660	986
208	20250121	151400	139780565	2665	2665	2665	2665	995
209	20250121	151300	137128890	2670	2670	2670	2670	0
210	20250121	151200	137128890	2670	2670	2670	2670	20
211	20250121	151100	137075490	2670	2670	2670	2670	0
212	20250121	151000	137075490	2670	2670	2670	2670	0
213	20250121	150900	137075490	2670	2665	2670	2665	36
214	20250121	150800	136979500	2660	2660	2660	2660	29
215	20250121	150700	136902360	2670	2670	2670	2670	0
216	20250121	150600	136902360	2670	2670	2670	2670	0
217	20250121	150500	136902360	2670	2670	2670	2670	0
218	20250121	150400	136902360	2670	2670	2670	2670	0
219	20250121	150300	136902360	2670	2670	2670	2670	0
220	20250121	150200	136902360	2670	2670	2670	2670	0
221	20250121	150100	136902360	2670	2665	2670	2665	110
222	20250121	150000	136609190	2660	2660	2660	2660	14
223	20250121	145900	136571950	2665	2665	2665	2665	0
224	20250121	145800	136571950	2665	2665	2665	2665	5
225	20250121	145700	136558625	2670	2670	2670	2670	0
226	20250121	145600	136558625	2670	2670	2670	2670	0
227	20250121	145500	136558625	2670	2670	2670	2670	0
228	20250121	145400	136558625	2670	2670	2670	2670	0
229	20250121	145300	136558625	2670	2670	2670	2670	0
230	20250121	145200	136558625	2670	2670	2670	2670	0
231	20250121	145100	136558625	2670	2670	2670	2670	0
232	20250121	145000	136558625	2670	2670	2670	2670	0
233	20250121	144900	136558625	2670	2670	2670	2670	10
234	20250121	144800	136531925	2665	2665	2665	2665	0
235	20250121	144700	136531925	2665	2665	2665	2665	0
236	20250121	144600	136531925	2665	2665	2665	2665	0
237	20250121	144500	136531925	2665	2665	2665	2665	0
238	20250121	144400	136531925	2665	2665	2665	2665	175
239	20250121	144300	136065550	2670	2670	2670	2670	0
240	20250121	144200	136065550	2670	2670	2670	2670	0
241	20250121	144100	136065550	2670	2670	2670	2670	0
242	20250121	144000	136065550	2670	2670	2670	2670	10
243	20250121	143900	136038850	2665	2665	2665	2665	74
244	20250121	143800	135841640	2665	2665	2665	2665	5
245	20250121	143700	135828315	2660	2660	2660	2660	0
246	20250121	143600	135828315	2660	2660	2660	2660	0
247	20250121	143500	135828315	2660	2660	2660	2660	0
248	20250121	143400	135828315	2660	2660	2660	2660	0
249	20250121	143300	135828315	2660	2660	2660	2660	100
250	20250121	143200	135562315	2665	2665	2665	2665	0
251	20250121	143100	135562315	2665	2665	2665	2665	1
252	20250121	143000	135559650	2660	2660	2660	2660	73
253	20250121	142900	135365470	2665	2665	2665	2665	20
254	20250121	142800	135312170	2670	2670	2670	2670	0
255	20250121	142700	135312170	2670	2670	2670	2670	0
256	20250121	142600	135312170	2670	2670	2670	2670	10
257	20250121	142500	135285470	2670	2670	2670	2670	0
258	20250121	142400	135285470	2670	2670	2670	2670	0
259	20250121	142300	135285470	2670	2670	2670	2670	0
260	20250121	142200	135285470	2670	2670	2670	2670	0
261	20250121	142100	135285470	2670	2670	2670	2670	0
262	20250121	142000	135285470	2670	2670	2670	2670	1
263	20250121	141900	135282800	2660	2660	2660	2660	0
264	20250121	141800	135282800	2660	2660	2660	2660	0
265	20250121	141700	135282800	2660	2660	2660	2660	0
266	20250121	141600	135282800	2660	2660	2660	2660	99
267	20250121	141500	135019460	2670	2670	2670	2670	0
268	20250121	141400	135019460	2670	2670	2670	2670	0
269	20250121	141300	135019460	2670	2670	2670	2670	0
270	20250121	141200	135019460	2670	2670	2670	2670	0
271	20250121	141100	135019460	2670	2670	2670	2670	0
272	20250121	141000	135019460	2670	2670	2670	2670	1
273	20250121	140900	135016790	2665	2665	2665	2665	1
274	20250121	140800	135014125	2665	2665	2665	2665	0
275	20250121	140700	135014125	2665	2665	2665	2665	0
276	20250121	140600	135014125	2665	2665	2665	2665	20
277	20250121	140500	134960825	2665	2665	2665	2665	0
278	20250121	140400	134960825	2665	2665	2665	2665	0
279	20250121	140300	134960825	2665	2665	2665	2665	0
280	20250121	140200	134960825	2665	2665	2665	2665	0
281	20250121	140100	134960825	2665	2665	2665	2665	0
282	20250121	140000	134960825	2665	2665	2665	2665	0
283	20250121	135900	134960825	2665	2665	2665	2665	0
284	20250121	135800	134960825	2665	2665	2665	2665	826
285	20250121	135700	132759535	2665	2665	2665	2665	0
286	20250121	135600	132759535	2665	2665	2665	2665	0
287	20250121	135500	132759535	2665	2665	2665	2665	0
288	20250121	135400	132759535	2665	2665	2665	2665	0
289	20250121	135300	132759535	2665	2665	2665	2665	0
290	20250121	135200	132759535	2665	2665	2665	2665	0
291	20250121	135100	132759535	2665	2665	2665	2665	0
292	20250121	135000	132759535	2665	2665	2665	2665	87
293	20250121	134900	132527680	2670	2670	2670	2670	0
294	20250121	134800	132527680	2670	2670	2670	2670	0
295	20250121	134700	132527680	2670	2670	2670	2670	0
296	20250121	134600	132527680	2670	2670	2670	2670	0
297	20250121	134500	132527680	2670	2670	2670	2670	0
298	20250121	134400	132527680	2670	2670	2670	2670	0
299	20250121	134300	132527680	2670	2670	2670	2670	0
300	20250121	134200	132527680	2670	2670	2670	2670	1
301	20250121	134100	132525010	2670	2670	2670	2670	1
302	20250121	134000	132522340	2665	2665	2665	2665	0
303	20250121	133900	132522340	2665	2665	2665	2665	0
304	20250121	133800	132522340	2665	2665	2665	2665	0
305	20250121	133700	132522340	2665	2665	2665	2665	0
306	20250121	133600	132522340	2665	2665	2665	2665	0
307	20250121	133500	132522340	2665	2665	2665	2665	9
308	20250121	133400	132498355	2665	2665	2665	2665	0
309	20250121	133300	132498355	2665	2665	2665	2665	0
310	20250121	133200	132498355	2665	2665	2665	2665	0
311	20250121	133100	132498355	2665	2665	2665	2665	91
312	20250121	133000	132255840	2665	2665	2665	2665	0
313	20250121	132900	132255840	2665	2665	2665	2655	32
314	20250121	132800	132170860	2660	2660	2660	2660	1926
315	20250121	132700	127047700	2665	2665	2665	2665	16
316	20250121	132600	127005060	2665	2665	2665	2665	1700
317	20250121	132500	122474560	2670	2670	2670	2670	0
318	20250121	132400	122474560	2670	2670	2670	2670	0
319	20250121	132300	122474560	2670	2670	2670	2670	37
320	20250121	132200	122375770	2670	2670	2670	2670	0
321	20250121	132100	122375770	2670	2670	2670	2670	0
322	20250121	132000	122375770	2670	2670	2670	2670	1
323	20250121	131900	122373100	2670	2670	2670	2670	1
324	20250121	131800	122370430	2670	2670	2670	2670	0
325	20250121	131700	122370430	2670	2670	2670	2670	0
326	20250121	131600	122370430	2670	2670	2670	2670	0
327	20250121	131500	122370430	2670	2670	2670	2670	1
328	20250121	131400	122367760	2665	2665	2665	2665	0
329	20250121	131300	122367760	2665	2665	2665	2665	9
330	20250121	131200	122343775	2665	2665	2665	2665	0
331	20250121	131100	122343775	2665	2665	2665	2665	0
332	20250121	131000	122343775	2665	2665	2665	2665	0
333	20250121	130900	122343775	2665	2665	2665	2665	0
334	20250121	130800	122343775	2665	2665	2665	2665	96
335	20250121	130700	122087935	2670	2670	2670	2670	0
336	20250121	130600	122087935	2670	2670	2670	2670	0
337	20250121	130500	122087935	2670	2670	2670	2670	0
338	20250121	130400	122087935	2670	2670	2670	2670	0
339	20250121	130300	122087935	2670	2670	2670	2670	0
340	20250121	130200	122087935	2670	2670	2670	2670	0
341	20250121	130100	122087935	2670	2670	2670	2670	1
342	20250121	130000	122085265	2665	2665	2665	2665	0
343	20250121	125900	122085265	2665	2665	2665	2665	0
344	20250121	125800	122085265	2665	2670	2670	2665	88
345	20250121	125700	121850740	2675	2675	2675	2675	0
346	20250121	125600	121850740	2675	2675	2675	2675	0
347	20250121	125500	121850740	2675	2675	2675	2675	0
348	20250121	125400	121850740	2675	2675	2675	2675	0
349	20250121	125300	121850740	2675	2675	2675	2675	0
350	20250121	125200	121850740	2675	2675	2675	2675	0
351	20250121	125100	121850740	2675	2675	2675	2675	0
352	20250121	125000	121850740	2675	2675	2675	2675	0
353	20250121	124900	121850740	2675	2675	2675	2675	0
354	20250121	124800	121850740	2675	2675	2675	2675	0
355	20250121	124700	121850740	2675	2675	2675	2675	0
356	20250121	124600	121850740	2675	2675	2675	2675	0
357	20250121	124500	121850740	2675	2675	2675	2675	0
358	20250121	124400	121850740	2675	2675	2675	2675	0
359	20250121	124300	121850740	2675	2675	2675	2675	0
360	20250121	124200	121850740	2675	2675	2675	2675	0
361	20250121	124100	121850740	2675	2675	2675	2675	0
362	20250121	124000	121850740	2675	2675	2675	2675	0
363	20250121	123900	121850740	2675	2675	2675	2675	7
364	20250121	123800	121832015	2675	2675	2675	2675	0
365	20250121	123700	121832015	2675	2675	2675	2675	396
366	20250121	123600	120772715	2675	2675	2675	2675	0
367	20250121	123500	120772715	2675	2675	2675	2675	0
368	20250121	123400	120772715	2675	2675	2675	2675	0
369	20250121	123300	120772715	2675	2675	2675	2675	0
370	20250121	123200	120772715	2675	2675	2675	2675	0
371	20250121	123100	120772715	2675	2675	2675	2675	0
372	20250121	123000	120772715	2675	2675	2675	2675	0
373	20250121	122900	120772715	2675	2675	2675	2675	0
374	20250121	122800	120772715	2675	2675	2675	2675	0
375	20250121	122700	120772715	2675	2675	2675	2675	0
376	20250121	122600	120772715	2675	2675	2675	2675	0
377	20250121	122500	120772715	2675	2675	2675	2675	0
378	20250121	122400	120772715	2675	2675	2675	2675	0
379	20250121	122300	120772715	2675	2675	2675	2675	0
380	20250121	122200	120772715	2675	2670	2675	2670	598
381	20250121	122100	119176005	2665	2665	2665	2665	6
382	20250121	122000	119160015	2670	2670	2670	2670	0
383	20250121	121900	119160015	2670	2670	2670	2670	0
384	20250121	121800	119160015	2670	2670	2670	2670	0
385	20250121	121700	119160015	2670	2670	2670	2670	0
386	20250121	121600	119160015	2670	2670	2670	2670	0
387	20250121	121500	119160015	2670	2670	2670	2670	0
388	20250121	121400	119160015	2670	2670	2670	2670	0
389	20250121	121300	119160015	2670	2670	2670	2670	0
390	20250121	121200	119160015	2670	2670	2670	2670	2
391	20250121	121100	119154675	2670	2670	2670	2670	0
392	20250121	121000	119154675	2670	2670	2670	2670	0
393	20250121	120900	119154675	2670	2670	2670	2670	9
394	20250121	120800	119130645	2670	2670	2670	2670	0
395	20250121	120700	119130645	2670	2670	2670	2670	0
396	20250121	120600	119130645	2670	2670	2670	2670	0
397	20250121	120500	119130645	2670	2670	2670	2670	0
398	20250121	120400	119130645	2670	2670	2670	2670	0
399	20250121	120300	119130645	2670	2665	2670	2665	105
400	20250121	120200	118850770	2670	2670	2670	2670	0
401	20250121	120100	118850770	2670	2670	2670	2670	10
402	20250121	120000	118824070	2665	2665	2665	2665	1302
403	20250121	115900	115354240	2670	2670	2670	2670	0
404	20250121	115800	115354240	2670	2670	2670	2670	0
405	20250121	115700	115354240	2670	2670	2670	2670	10
406	20250121	115600	115327540	2665	2665	2665	2665	0
407	20250121	115500	115327540	2665	2665	2665	2665	0
408	20250121	115400	115327540	2665	2665	2665	2665	0
409	20250121	115300	115327540	2665	2665	2665	2665	0
410	20250121	115200	115327540	2665	2665	2665	2665	100
411	20250121	115100	115061040	2670	2670	2670	2670	0
412	20250121	115000	115061040	2670	2670	2670	2670	0
413	20250121	114900	115061040	2670	2670	2670	2670	0
414	20250121	114800	115061040	2670	2670	2670	2670	1
415	20250121	114700	115058370	2670	2670	2670	2670	0
416	20250121	114600	115058370	2670	2670	2670	2670	0
417	20250121	114500	115058370	2670	2670	2670	2670	0
418	20250121	114400	115058370	2670	2670	2670	2670	0
419	20250121	114300	115058370	2670	2670	2670	2670	0
420	20250121	114200	115058370	2670	2670	2670	2670	500
421	20250121	114100	113723370	2670	2670	2670	2670	0
422	20250121	114000	113723370	2670	2670	2670	2670	0
423	20250121	113900	113723370	2670	2670	2670	2670	0
424	20250121	113800	113723370	2670	2670	2670	2670	0
425	20250121	113700	113723370	2670	2670	2670	2670	66
426	20250121	113600	113547150	2675	2675	2675	2675	0
427	20250121	113500	113547150	2675	2670	2675	2670	23
428	20250121	113400	113485690	2670	2670	2670	2670	0
429	20250121	113300	113485690	2670	2670	2670	2670	0
430	20250121	113200	113485690	2670	2670	2670	2670	0
431	20250121	113100	113485690	2670	2670	2670	2670	0
432	20250121	113000	113485690	2670	2670	2670	2670	0
433	20250121	112900	113485690	2670	2670	2670	2670	0
434	20250121	112800	113485690	2670	2670	2670	2670	0
435	20250121	112700	113485690	2670	2670	2670	2670	0
436	20250121	112600	113485690	2670	2670	2670	2670	0
437	20250121	112500	113485690	2670	2670	2670	2670	3
438	20250121	112400	113477680	2675	2675	2675	2675	0
439	20250121	112300	113477680	2675	2675	2675	2675	0
440	20250121	112200	113477680	2675	2675	2675	2675	0
441	20250121	112100	113477680	2675	2675	2675	2675	0
442	20250121	112000	113477680	2675	2675	2675	2675	0
443	20250121	111900	113477680	2675	2675	2675	2675	0
444	20250121	111800	113477680	2675	2675	2675	2675	0
445	20250121	111700	113477680	2675	2675	2675	2675	0
446	20250121	111600	113477680	2675	2675	2675	2675	0
447	20250121	111500	113477680	2675	2675	2675	2675	0
448	20250121	111400	113477680	2675	2675	2675	2675	0
449	20250121	111300	113477680	2675	2675	2675	2675	0
450	20250121	111200	113477680	2675	2675	2675	2675	0
451	20250121	111100	113477680	2675	2675	2675	2675	0
452	20250121	111000	113477680	2675	2675	2675	2675	13
453	20250121	110900	113442905	2675	2675	2675	2675	260
454	20250121	110800	112747405	2675	2675	2675	2675	485
455	20250121	110700	111450030	2675	2675	2675	2675	0
456	20250121	110600	111450030	2675	2675	2675	2675	0
457	20250121	110500	111450030	2675	2675	2675	2675	0
458	20250121	110400	111450030	2675	2675	2675	2675	2
459	20250121	110300	111444680	2675	2675	2675	2675	0
460	20250121	110200	111444680	2675	2675	2675	2675	0
461	20250121	110100	111444680	2675	2675	2675	2675	0
462	20250121	110000	111444680	2675	2675	2675	2675	10
463	20250121	105900	111417930	2670	2670	2670	2670	80
464	20250121	105800	111204330	2665	2665	2665	2665	0
465	20250121	105700	111204330	2665	2665	2665	2665	0
466	20250121	105600	111204330	2665	2665	2665	2665	20
467	20250121	105500	111151030	2670	2670	2670	2670	10
468	20250121	105400	111124330	2660	2660	2660	2660	0
469	20250121	105300	111124330	2660	2660	2660	2660	0
470	20250121	105200	111124330	2660	2660	2660	2660	7
471	20250121	105100	111105710	2665	2665	2665	2665	96
472	20250121	105000	110849870	2665	2665	2665	2665	0
473	20250121	104900	110849870	2665	2665	2665	2665	0
474	20250121	104800	110849870	2665	2665	2665	2665	5
475	20250121	104700	110836545	2670	2670	2670	2670	1
476	20250121	104600	110833875	2665	2665	2665	2665	0
477	20250121	104500	110833875	2665	2665	2665	2665	1
478	20250121	104400	110831210	2665	2665	2665	2665	0
479	20250121	104300	110831210	2665	2665	2665	2665	0
480	20250121	104200	110831210	2665	2665	2665	2665	0
481	20250121	104100	110831210	2665	2670	2670	2665	3880
482	20250121	104000	100488580	2675	2675	2675	2675	2
483	20250121	103900	100483230	2670	2670	2670	2670	1000
484	20250121	103800	97813230	2670	2670	2670	2670	0
485	20250121	103700	97813230	2670	2670	2670	2670	0
486	20250121	103600	97813230	2670	2670	2670	2670	89
487	20250121	103500	97575600	2670	2670	2670	2670	100
488	20250121	103400	97308600	2675	2675	2675	2675	0
489	20250121	103300	97308600	2675	2675	2675	2675	0
490	20250121	103200	97308600	2675	2675	2675	2675	5
491	20250121	103100	97295225	2670	2670	2670	2670	1
492	20250121	103000	97292555	2670	2670	2670	2670	2
493	20250121	102900	97287215	2675	2675	2675	2675	0
494	20250121	102800	97287215	2675	2675	2675	2675	0
495	20250121	102700	97287215	2675	2675	2675	2675	0
496	20250121	102600	97287215	2675	2675	2675	2675	0
497	20250121	102500	97287215	2675	2675	2675	2675	0
498	20250121	102400	97287215	2675	2675	2675	2675	90
499	20250121	102300	97046465	2670	2670	2670	2670	0
500	20250121	102200	97046465	2670	2670	2670	2670	40
501	20250121	102100	96939665	2675	2675	2675	2675	0
502	20250121	102000	96939665	2675	2675	2675	2675	0
503	20250121	101900	96939665	2675	2675	2675	2675	0
504	20250121	101800	96939665	2675	2675	2675	2675	0
505	20250121	101700	96939665	2675	2675	2675	2675	2
506	20250121	101600	96934315	2670	2670	2670	2670	97
507	20250121	101500	96675325	2675	2675	2675	2675	0
508	20250121	101400	96675325	2675	2675	2675	2675	0
509	20250121	101300	96675325	2675	2680	2680	2675	65
510	20250121	101200	96501435	2680	2680	2680	2680	1
511	20250121	101100	96498755	2680	2680	2680	2680	0
512	20250121	101000	96498755	2680	2680	2680	2680	1
513	20250121	100900	96496075	2675	2675	2675	2675	5
514	20250121	100800	96482700	2680	2680	2680	2680	0
515	20250121	100700	96482700	2680	2680	2680	2680	1
516	20250121	100600	96480020	2675	2675	2675	2675	0
517	20250121	100500	96480020	2675	2675	2675	2675	128
518	20250121	100400	96137620	2675	2675	2675	2675	3
519	20250121	100300	96129595	2670	2670	2670	2670	100
520	20250121	100200	95862595	2670	2670	2670	2670	126
521	20250121	100100	95526175	2670	2670	2670	2670	1000
522	20250121	100000	92856175	2675	2675	2675	2675	2155
523	20250121	095900	87091550	2675	2675	2675	2675	0
524	20250121	095800	87091550	2675	2675	2675	2675	144
525	20250121	095700	86706350	2680	2680	2680	2680	0
526	20250121	095600	86706350	2680	2680	2680	2680	0
527	20250121	095500	86706350	2680	2680	2680	2680	0
528	20250121	095400	86706350	2680	2675	2680	2675	1870
529	20250121	095300	81704090	2675	2675	2675	2675	743
530	20250121	095200	79716565	2680	2680	2680	2680	0
531	20250121	095100	79716565	2680	2680	2680	2680	265
532	20250121	095000	79006365	2680	2680	2680	2680	1
533	20250121	094900	79003685	2680	2680	2680	2680	214
534	20250121	094800	78430165	2680	2680	2680	2680	0
535	20250121	094700	78430165	2680	2680	2680	2680	0
536	20250121	094600	78430165	2680	2680	2680	2680	1
537	20250121	094500	78427485	2680	2680	2680	2680	0
538	20250121	094400	78427485	2680	2680	2680	2680	2400
539	20250121	094300	71995485	2685	2685	2685	2685	903
540	20250121	094200	69570930	2690	2690	2690	2690	0
541	20250121	094100	69570930	2690	2690	2690	2690	3
542	20250121	094000	69562860	2685	2685	2685	2685	101
543	20250121	093900	69291675	2690	2685	2690	2685	2529
544	20250121	093800	62501260	2680	2685	2685	2680	3494
545	20250121	093700	53127885	2695	2685	2695	2685	7
546	20250121	093600	53109080	2690	2690	2690	2690	50
547	20250121	093500	52974580	2690	2690	2690	2680	3206
548	20250121	093400	44351160	2690	2685	2690	2685	206
549	20250121	093300	43798020	2680	2680	2685	2680	3211
550	20250121	093200	35191535	2685	2685	2685	2685	2479
551	20250121	093100	28535420	2690	2685	2690	2685	1798
552	20250121	093000	23707785	2685	2685	2685	2685	0
553	20250121	092900	23707785	2685	2685	2685	2685	0
554	20250121	092800	23707785	2685	2685	2685	2685	0
555	20250121	092700	23707785	2685	2685	2685	2685	10
556	20250121	092600	23680935	2680	2680	2680	2680	1
557	20250121	092500	23678255	2685	2685	2685	2685	0
558	20250121	092400	23678255	2685	2685	2685	2685	0
559	20250121	092300	23678255	2685	2685	2685	2685	0
560	20250121	092200	23678255	2685	2685	2685	2685	0
561	20250121	092100	23678255	2685	2685	2685	2685	327
562	20250121	092000	22800260	2685	2685	2685	2685	0
563	20250121	091900	22800260	2685	2685	2685	2680	3
564	20250121	091800	22792210	2680	2680	2680	2680	0
565	20250121	091700	22792210	2680	2680	2680	2680	318
566	20250121	091600	21939970	2685	2685	2685	2685	0
567	20250121	091500	21939970	2685	2685	2685	2685	4
568	20250121	091400	21929230	2680	2680	2680	2680	1
569	20250121	091300	21926550	2685	2685	2685	2685	3
570	20250121	091200	21918495	2685	2685	2685	2685	0
571	20250121	091100	21918495	2685	2685	2685	2685	0
572	20250121	091000	21918495	2685	2690	2690	2685	1006
573	20250121	090900	19217380	2685	2680	2695	2680	186
574	20250121	090800	18717950	2695	2680	2695	2680	5002
575	20250121	090700	5248755	2680	2680	2680	2680	1069
576	20250121	090600	2383835	2680	2680	2680	2680	381
577	20250121	090500	1362755	2675	2675	2675	2675	216
578	20250121	090400	784955	2670	2670	2670	2670	0
579	20250121	090300	784955	2670	2670	2670	2670	0
580	20250121	090200	784955	2670	2670	2670	2670	275
581	20250121	090100	50705	2665	2665	2665	2665	0
582	20250121	090000	50705	2665	2670	2670	2665	19