KissMeData/093050/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200500	251677150	15830	15830	15830	15830	151
3	20250120	200400	251677150	15830	15830	15830	15830	0
4	20250120	200300	251677150	15830	15830	15830	15830	0
5	20250120	200200	251677150	15830	15830	15830	15830	0
6	20250120	200100	251677150	15830	15830	15830	15830	0
7	20250120	200000	251677150	15830	15830	15830	15830	0
8	20250120	195900	251677150	15830	15830	15830	15830	0
9	20250120	195800	251677150	15830	15830	15830	15830	0
10	20250120	195700	251677150	15830	15830	15830	15830	0
11	20250120	195600	251677150	15830	15830	15830	15830	0
12	20250120	195500	251677150	15830	15830	15830	15830	0
13	20250120	195400	251677150	15830	15830	15830	15830	0
14	20250120	195300	251677150	15830	15830	15830	15830	0
15	20250120	195200	251677150	15830	15830	15830	15830	0
16	20250120	195100	251677150	15830	15830	15830	15830	0
17	20250120	195000	251677150	15830	15830	15830	15830	0
18	20250120	194900	251677150	15830	15830	15830	15830	0
19	20250120	194800	251677150	15830	15830	15830	15830	0
20	20250120	194700	251677150	15830	15830	15830	15830	0
21	20250120	194600	251677150	15830	15830	15830	15830	0
22	20250120	194500	251677150	15830	15830	15830	15830	0
23	20250120	194400	251677150	15830	15830	15830	15830	0
24	20250120	194300	251677150	15830	15830	15830	15830	0
25	20250120	194200	251677150	15830	15830	15830	15830	0
26	20250120	194100	251677150	15830	15830	15830	15830	0
27	20250120	194000	251677150	15830	15830	15830	15830	0
28	20250120	193900	251677150	15830	15830	15830	15830	0
29	20250120	193800	251677150	15830	15830	15830	15830	0
30	20250120	193700	251677150	15830	15830	15830	15830	0
31	20250120	193600	251677150	15830	15830	15830	15830	0
32	20250120	193500	251677150	15830	15830	15830	15830	151
33	20250120	193400	251677150	15830	15830	15830	15830	0
34	20250120	193300	251677150	15830	15830	15830	15830	0
35	20250120	193200	251677150	15830	15830	15830	15830	0
36	20250120	193100	251677150	15830	15830	15830	15830	0
37	20250120	193000	251677150	15830	15830	15830	15830	0
38	20250120	192900	251677150	15830	15830	15830	15830	0
39	20250120	192800	251677150	15830	15830	15830	15830	0
40	20250120	192700	251677150	15830	15830	15830	15830	0
41	20250120	192600	251677150	15830	15830	15830	15830	0
42	20250120	192500	251677150	15830	15830	15830	15830	0
43	20250120	192400	251677150	15830	15830	15830	15830	0
44	20250120	192300	251677150	15830	15830	15830	15830	0
45	20250120	192200	251677150	15830	15830	15830	15830	0
46	20250120	192100	251677150	15830	15830	15830	15830	0
47	20250120	192000	251677150	15830	15830	15830	15830	0
48	20250120	191900	251677150	15830	15830	15830	15830	0
49	20250120	191800	251677150	15830	15830	15830	15830	0
50	20250120	191700	251677150	15830	15830	15830	15830	0
51	20250120	191600	251677150	15830	15830	15830	15830	0
52	20250120	191500	251677150	15830	15830	15830	15830	0
53	20250120	191400	251677150	15830	15830	15830	15830	0
54	20250120	191300	251677150	15830	15830	15830	15830	0
55	20250120	191200	251677150	15830	15830	15830	15830	0
56	20250120	191100	251677150	15830	15830	15830	15830	0
57	20250120	191000	251677150	15830	15830	15830	15830	0
58	20250120	190900	251677150	15830	15830	15830	15830	0
59	20250120	190800	251677150	15830	15830	15830	15830	0
60	20250120	190700	251677150	15830	15830	15830	15830	0
61	20250120	190600	251677150	15830	15830	15830	15830	0
62	20250120	190500	251677150	15830	15830	15830	15830	151
63	20250120	190400	251677150	15830	15830	15830	15830	0
64	20250120	190300	251677150	15830	15830	15830	15830	0
65	20250120	190200	251677150	15830	15830	15830	15830	0
66	20250120	190100	251677150	15830	15830	15830	15830	0
67	20250120	190000	251677150	15830	15830	15830	15830	0
68	20250120	185900	251677150	15830	15830	15830	15830	0
69	20250120	185800	251677150	15830	15830	15830	15830	0
70	20250120	185700	251677150	15830	15830	15830	15830	0
71	20250120	185600	251677150	15830	15830	15830	15830	0
72	20250120	185500	251677150	15830	15830	15830	15830	0
73	20250120	185400	251677150	15830	15830	15830	15830	0
74	20250120	185300	251677150	15830	15830	15830	15830	0
75	20250120	185200	251677150	15830	15830	15830	15830	0
76	20250120	185100	251677150	15830	15830	15830	15830	0
77	20250120	185000	251677150	15830	15830	15830	15830	0
78	20250120	184900	251677150	15830	15830	15830	15830	0
79	20250120	184800	251677150	15830	15830	15830	15830	0
80	20250120	184700	251677150	15830	15830	15830	15830	0
81	20250120	184600	251677150	15830	15830	15830	15830	0
82	20250120	184500	251677150	15830	15830	15830	15830	0
83	20250120	184400	251677150	15830	15830	15830	15830	0
84	20250120	184300	251677150	15830	15830	15830	15830	0
85	20250120	184200	251677150	15830	15830	15830	15830	0
86	20250120	184100	251677150	15830	15830	15830	15830	0
87	20250120	184000	251677150	15830	15830	15830	15830	0
88	20250120	183900	251677150	15830	15830	15830	15830	0
89	20250120	183800	251677150	15830	15830	15830	15830	0
90	20250120	183700	251677150	15830	15830	15830	15830	0
91	20250120	183600	251677150	15830	15830	15830	15830	0
92	20250120	183500	251677150	15830	15830	15830	15830	151
93	20250120	183400	251677150	15830	15830	15830	15830	0
94	20250120	183300	251677150	15830	15830	15830	15830	0
95	20250120	183200	251677150	15830	15830	15830	15830	0
96	20250120	183100	251677150	15830	15830	15830	15830	0
97	20250120	183000	251677150	15830	15830	15830	15830	0
98	20250120	182900	251677150	15830	15830	15830	15830	0
99	20250120	182800	251677150	15830	15830	15830	15830	0
100	20250120	182700	251677150	15830	15830	15830	15830	0
101	20250120	182600	251677150	15830	15830	15830	15830	0
102	20250120	182500	251677150	15830	15830	15830	15830	0
103	20250120	182400	251677150	15830	15830	15830	15830	0
104	20250120	182300	251677150	15830	15830	15830	15830	0
105	20250120	182200	251677150	15830	15830	15830	15830	0
106	20250120	182100	251677150	15830	15830	15830	15830	0
107	20250120	182000	251677150	15830	15830	15830	15830	0
108	20250120	181900	251677150	15830	15830	15830	15830	0
109	20250120	181800	251677150	15830	15830	15830	15830	0
110	20250120	181700	251677150	15830	15830	15830	15830	0
111	20250120	181600	251677150	15830	15830	15830	15830	0
112	20250120	181500	251677150	15830	15830	15830	15830	0
113	20250120	181400	251677150	15830	15830	15830	15830	0
114	20250120	181300	251677150	15830	15830	15830	15830	0
115	20250120	181200	251677150	15830	15830	15830	15830	0
116	20250120	181100	251677150	15830	15830	15830	15830	0
117	20250120	181000	251677150	15830	15830	15830	15830	0
118	20250120	180900	251677150	15830	15830	15830	15830	0
119	20250120	180800	251677150	15830	15830	15830	15830	0
120	20250120	180700	251677150	15830	15830	15830	15830	0
121	20250120	180600	251677150	15830	15830	15830	15830	0
122	20250120	180500	251677150	15830	15830	15830	15830	151
123	20250120	180400	251677150	15830	15830	15830	15830	0
124	20250120	180300	251677150	15830	15830	15830	15830	0
125	20250120	180200	251677150	15830	15830	15830	15830	0
126	20250120	180100	251677150	15830	15830	15830	15830	0
127	20250120	180000	251677150	15830	15830	15830	15830	0
128	20250120	175900	251677150	15830	15830	15830	15830	0
129	20250120	175800	251677150	15830	15830	15830	15830	0
130	20250120	175700	251677150	15830	15830	15830	15830	0
131	20250120	175600	251677150	15830	15830	15830	15830	0
132	20250120	175500	251677150	15830	15830	15830	15830	0
133	20250120	175400	251677150	15830	15830	15830	15830	0
134	20250120	175300	251677150	15830	15830	15830	15830	0
135	20250120	175200	251677150	15830	15830	15830	15830	0
136	20250120	175100	251677150	15830	15830	15830	15830	0
137	20250120	175000	251677150	15830	15830	15830	15830	0
138	20250120	174900	251677150	15830	15830	15830	15830	0
139	20250120	174800	251677150	15830	15830	15830	15830	0
140	20250120	174700	251677150	15830	15830	15830	15830	0
141	20250120	174600	251677150	15830	15830	15830	15830	0
142	20250120	174500	251677150	15830	15830	15830	15830	0
143	20250120	174400	251677150	15830	15830	15830	15830	0
144	20250120	174300	251677150	15830	15830	15830	15830	0
145	20250120	174200	251677150	15830	15830	15830	15830	0
146	20250120	174100	251677150	15830	15830	15830	15830	0
147	20250120	174000	251677150	15830	15830	15830	15830	0
148	20250120	173900	251677150	15830	15830	15830	15830	0
149	20250120	173800	251677150	15830	15830	15830	15830	0
150	20250120	173700	251677150	15830	15830	15830	15830	0
151	20250120	173600	251677150	15830	15830	15830	15830	0
152	20250120	173500	251677150	15830	15830	15830	15830	151
153	20250120	173400	251677150	15830	15830	15830	15830	0
154	20250120	173300	251677150	15830	15830	15830	15830	0
155	20250120	173200	251677150	15830	15830	15830	15830	0
156	20250120	173100	251677150	15830	15830	15830	15830	0
157	20250120	173000	251677150	15830	15830	15830	15830	0
158	20250120	172900	251677150	15830	15830	15830	15830	0
159	20250120	172800	251677150	15830	15830	15830	15830	0
160	20250120	172700	251677150	15830	15830	15830	15830	0
161	20250120	172600	251677150	15830	15830	15830	15830	0
162	20250120	172500	251677150	15830	15830	15830	15830	0
163	20250120	172400	251677150	15830	15830	15830	15830	0
164	20250120	172300	251677150	15830	15830	15830	15830	0
165	20250120	172200	251677150	15830	15830	15830	15830	0
166	20250120	172100	251677150	15830	15830	15830	15830	0
167	20250120	172000	251677150	15830	15830	15830	15830	0
168	20250120	171900	251677150	15830	15830	15830	15830	0
169	20250120	171800	251677150	15830	15830	15830	15830	0
170	20250120	171700	251677150	15830	15830	15830	15830	0
171	20250120	171600	251677150	15830	15830	15830	15830	0
172	20250120	171500	251677150	15830	15830	15830	15830	0
173	20250120	171400	251677150	15830	15830	15830	15830	0
174	20250120	171300	251677150	15830	15830	15830	15830	0
175	20250120	171200	251677150	15830	15830	15830	15830	0
176	20250120	171100	251677150	15830	15830	15830	15830	0
177	20250120	171000	251677150	15830	15830	15830	15830	0
178	20250120	170900	251677150	15830	15830	15830	15830	0
179	20250120	170800	251677150	15830	15830	15830	15830	0
180	20250120	170700	251677150	15830	15830	15830	15830	0
181	20250120	170600	251677150	15830	15830	15830	15830	0
182	20250120	170500	251677150	15830	15830	15830	15830	151
183	20250120	170400	251677150	15830	15830	15830	15830	0
184	20250120	170300	251677150	15830	15830	15830	15830	0
185	20250120	170200	251677150	15830	15830	15830	15830	0
186	20250120	170100	251677150	15830	15830	15830	15830	0
187	20250120	170000	251677150	15830	15830	15830	15830	0
188	20250120	165900	251677150	15830	15830	15830	15830	0
189	20250120	165800	251677150	15830	15830	15830	15830	0
190	20250120	165700	251677150	15830	15830	15830	15830	0
191	20250120	165600	251677150	15830	15830	15830	15830	0
192	20250120	165500	251677150	15830	15830	15830	15830	0
193	20250120	165400	251677150	15830	15830	15830	15830	0
194	20250120	165300	251677150	15830	15830	15830	15830	0
195	20250120	165200	251677150	15830	15830	15830	15830	0
196	20250120	165100	251677150	15830	15830	15830	15830	0
197	20250120	165000	251677150	15830	15830	15830	15830	0
198	20250120	164900	251677150	15830	15830	15830	15830	0
199	20250120	164800	251677150	15830	15830	15830	15830	0
200	20250120	164700	251677150	15830	15830	15830	15830	0
201	20250120	164600	251677150	15830	15830	15830	15830	0
202	20250120	164500	251677150	15830	15830	15830	15830	0
203	20250120	164400	251677150	15830	15830	15830	15830	0
204	20250120	164300	251677150	15830	15830	15830	15830	0
205	20250120	164200	251677150	15830	15830	15830	15830	0
206	20250120	164100	251677150	15830	15830	15830	15830	0
207	20250120	164000	251677150	15830	15830	15830	15830	0
208	20250120	163900	251677150	15830	15830	15830	15830	0
209	20250120	163800	251677150	15830	15830	15830	15830	0
210	20250120	163700	251677150	15830	15830	15830	15830	0
211	20250120	163600	251677150	15830	15830	15830	15830	0
212	20250120	163500	251677150	15830	15830	15830	15830	151
213	20250120	163400	251677150	15830	15830	15830	15830	0
214	20250120	163300	251677150	15830	15830	15830	15830	0
215	20250120	163200	251677150	15830	15830	15830	15830	0
216	20250120	163100	251677150	15830	15830	15830	15830	0
217	20250120	163000	251677150	15830	15830	15830	15830	0
218	20250120	162900	251677150	15830	15830	15830	15830	0
219	20250120	162800	251677150	15830	15830	15830	15830	0
220	20250120	162700	251677150	15830	15830	15830	15830	0
221	20250120	162600	251677150	15830	15830	15830	15830	0
222	20250120	162500	251677150	15830	15830	15830	15830	0
223	20250120	162400	251677150	15830	15830	15830	15830	0
224	20250120	162300	251677150	15830	15830	15830	15830	0
225	20250120	162200	251677150	15830	15830	15830	15830	0
226	20250120	162100	251677150	15830	15830	15830	15830	0
227	20250120	162000	251677150	15830	15830	15830	15830	0
228	20250120	161900	251677150	15830	15830	15830	15830	0
229	20250120	161800	251677150	15830	15830	15830	15830	0
230	20250120	161700	251677150	15830	15830	15830	15830	0
231	20250120	161600	251677150	15830	15830	15830	15830	0
232	20250120	161500	251677150	15830	15830	15830	15830	0
233	20250120	161400	251677150	15830	15830	15830	15830	0
234	20250120	161300	251677150	15830	15830	15830	15830	0
235	20250120	161200	251677150	15830	15830	15830	15830	0
236	20250120	161100	251677150	15830	15830	15830	15830	0
237	20250120	161000	251677150	15830	15830	15830	15830	0
238	20250120	160900	251677150	15830	15830	15830	15830	0
239	20250120	160800	251677150	15830	15830	15830	15830	0
240	20250120	160700	251677150	15830	15830	15830	15830	0
241	20250120	160600	251677150	15830	15830	15830	15830	0
242	20250120	160500	251677150	15830	15830	15830	15830	151
243	20250120	160400	251677150	15830	15830	15830	15830	0
244	20250120	160300	251677150	15830	15830	15830	15830	0
245	20250120	160200	251677150	15830	15830	15830	15830	0
246	20250120	160100	251677150	15830	15830	15830	15830	0
247	20250120	160000	251677150	15830	15830	15830	15830	0
248	20250120	155900	251677150	15830	15830	15830	15830	0
249	20250120	155800	251677150	15830	15830	15830	15830	0
250	20250120	155700	251677150	15830	15830	15830	15830	0
251	20250120	155600	251677150	15830	15830	15830	15830	0
252	20250120	155500	251677150	15830	15830	15830	15830	0
253	20250120	155400	251677150	15830	15830	15830	15830	0
254	20250120	155300	251677150	15830	15830	15830	15830	0
255	20250120	155200	251677150	15830	15830	15830	15830	0
256	20250120	155100	251677150	15830	15830	15830	15830	0
257	20250120	155000	251677150	15830	15830	15830	15830	0
258	20250120	154900	251677150	15830	15830	15830	15830	0
259	20250120	154800	251677150	15830	15830	15830	15830	0
260	20250120	154700	251677150	15830	15830	15830	15830	0
261	20250120	154600	251677150	15830	15830	15830	15830	0
262	20250120	154500	251677150	15830	15830	15830	15830	0
263	20250120	154400	251677150	15830	15830	15830	15830	0
264	20250120	154300	251677150	15830	15830	15830	15830	0
265	20250120	154200	251677150	15830	15830	15830	15830	0
266	20250120	154100	251677150	15830	15830	15830	15830	0
267	20250120	154000	251677150	15830	15830	15830	15830	0
268	20250120	153900	251677150	15830	15830	15830	15830	0
269	20250120	153800	251677150	15830	15830	15830	15830	0
270	20250120	153700	251677150	15830	15830	15830	15830	0
271	20250120	153600	251677150	15830	15830	15830	15830	0
272	20250120	153500	251677150	15830	15830	15830	15830	151
273	20250120	153400	251677150	15830	15830	15830	15830	0
274	20250120	153300	251677150	15830	15830	15830	15830	0
275	20250120	153200	251677150	15830	15830	15830	15830	0
276	20250120	153100	251677150	15830	15830	15830	15830	0
277	20250120	153000	251677150	15830	15830	15830	15830	151
278	20250120	152900	249286820	15800	15800	15800	15800	0
279	20250120	152800	249286820	15800	15800	15800	15800	0
280	20250120	152700	249286820	15800	15800	15800	15800	0
281	20250120	152600	249286820	15800	15800	15800	15800	0
282	20250120	152500	249286820	15800	15800	15800	15800	0
283	20250120	152400	249286820	15800	15800	15800	15800	0
284	20250120	152300	249286820	15800	15800	15800	15800	0
285	20250120	152200	249286820	15800	15800	15800	15800	0
286	20250120	152100	249286820	15800	15800	15800	15800	0
287	20250120	152000	249286820	15800	15800	15800	15800	0
288	20250120	151900	249286820	15800	15790	15800	15790	8
289	20250120	151800	249160460	15800	15800	15800	15800	0
290	20250120	151700	249160460	15800	15790	15800	15790	11
291	20250120	151600	248986680	15800	15790	15800	15790	64
292	20250120	151500	247975630	15790	15790	15790	15790	1
293	20250120	151400	247959840	15790	15790	15790	15790	5
294	20250120	151300	247880890	15800	15800	15800	15800	3
295	20250120	151200	247833490	15790	15790	15790	15790	2
296	20250120	151100	247801910	15810	15800	15810	15800	30
297	20250120	151000	247327900	15790	15800	15800	15790	5
298	20250120	150900	247248920	15790	15790	15790	15790	12
299	20250120	150800	247059440	15780	15780	15790	15780	5
300	20250120	150700	246980510	15790	15790	15790	15780	6
301	20250120	150600	246885780	15790	15780	15790	15780	6
302	20250120	150500	246791050	15780	15790	15790	15780	8
303	20250120	150400	246664740	15790	15790	15790	15790	9
304	20250120	150300	246522630	15790	15790	15800	15790	4
305	20250120	150200	246459460	15800	15800	15800	15800	5
306	20250120	150100	246380460	15790	15780	15800	15780	35
307	20250120	150000	245827810	15790	15790	15800	15780	81
308	20250120	145900	244548070	15800	15790	15800	15790	3
309	20250120	145800	244500680	15790	15790	15800	15790	5
310	20250120	145700	244421700	15800	15800	15800	15800	5
311	20250120	145600	244342700	15800	15790	15800	15780	11
312	20250120	145500	244169010	15790	15790	15790	15780	7
313	20250120	145400	244058500	15790	15780	15790	15780	4
314	20250120	145300	243995350	15790	15780	15790	15780	3
315	20250120	145200	243947990	15790	15790	15790	15770	6
316	20250120	145100	243853270	15770	15780	15790	15770	5
317	20250120	145000	243774350	15790	15780	15790	15780	17
318	20250120	144900	243506070	15770	15770	15780	15770	5
319	20250120	144800	243427190	15770	15770	15770	15770	2
320	20250120	144700	243395650	15770	15770	15770	15770	0
321	20250120	144600	243395650	15770	15770	15770	15770	2
322	20250120	144500	243364110	15770	15770	15770	15770	1
323	20250120	144400	243348340	15770	15770	15770	15770	1
324	20250120	144300	243332570	15770	15770	15770	15770	0
325	20250120	144200	243332570	15770	15770	15770	15770	2
326	20250120	144100	243301030	15770	15770	15770	15770	2
327	20250120	144000	243269490	15780	15800	15800	15780	188
328	20250120	143900	240299460	15790	15790	15790	15790	1
329	20250120	143800	240283670	15800	15790	15810	15790	12
330	20250120	143700	240094050	15780	15790	15790	15780	2
331	20250120	143600	240062480	15790	15790	15790	15790	0
332	20250120	143500	240062480	15790	15770	15800	15770	7
333	20250120	143400	239951970	15770	15770	15770	15770	1
334	20250120	143300	239936200	15770	15770	15770	15770	0
335	20250120	143200	239936200	15770	15810	15820	15770	12
336	20250120	143100	239746610	15800	15780	15810	15780	150
337	20250120	143000	237377980	15770	15770	15770	15770	1
338	20250120	142900	237362210	15780	15770	15780	15770	442
339	20250120	142800	230391860	15770	15770	15770	15770	449
340	20250120	142700	223311130	15770	15770	15770	15770	0
341	20250120	142600	223311130	15770	15840	15850	15770	615
342	20250120	142500	213589690	15860	15850	15860	15830	36
343	20250120	142400	213019140	15830	15840	15850	15810	78
344	20250120	142300	211784030	15840	15840	15840	15820	590
345	20250120	142200	202439010	15820	15830	15840	15820	48
346	20250120	142100	201679540	15840	15830	15840	15810	50
347	20250120	142000	200888030	15830	15800	15830	15780	223
348	20250120	141900	197359580	15810	15820	15830	15790	31
349	20250120	141800	196869710	15800	15800	15830	15780	49
350	20250120	141700	196095630	15820	15780	15830	15770	164
351	20250120	141600	193505200	15790	15780	15790	15780	20
352	20250120	141500	193189590	15790	15790	15800	15780	24
353	20250120	141400	192810780	15770	15780	15780	15770	39
354	20250120	141300	192195600	15790	15780	15790	15780	22
355	20250120	141200	191848400	15790	15790	15800	15770	40
356	20250120	141100	191217180	15770	15790	15800	15770	225
357	20250120	141000	187664980	15780	15790	15790	15780	23
358	20250120	140900	187301990	15780	15780	15780	15780	38
359	20250120	140800	186702350	15780	15780	15780	15780	19
360	20250120	140700	186402530	15780	15770	15800	15770	27
361	20250120	140600	185976320	15770	15780	15790	15770	40
362	20250120	140500	185345230	15790	15790	15790	15780	26
363	20250120	140400	184934870	15780	15790	15790	15780	27
364	20250120	140300	184508670	15770	15770	15790	15770	44
365	20250120	140200	183814550	15770	15780	15780	15770	19
366	20250120	140100	183514820	15780	15780	15790	15780	39
367	20250120	140000	182899360	15770	15770	15790	15770	21
368	20250120	135900	182568120	15770	15780	15780	15770	18
369	20250120	135800	182284190	15780	15800	15800	15780	22
370	20250120	135700	181936830	15790	15790	15790	15790	1
371	20250120	135600	181921040	15790	15790	15790	15790	2
372	20250120	135500	181889460	15790	15790	15790	15790	1
373	20250120	135400	181873670	15790	15790	15790	15790	190
374	20250120	135300	178873570	15790	15830	15830	15790	397
375	20250120	135200	172604580	15820	15830	15830	15810	41
376	20250120	135100	171955710	15820	15820	15830	15810	39
377	20250120	135000	171338670	15820	15800	15820	15800	6
378	20250120	134900	171243770	15830	15780	15830	15780	430
379	20250120	134800	164453900	15780	15800	15820	15780	495
380	20250120	134700	156636340	15810	15810	15810	15810	25
381	20250120	134600	156241090	15810	15800	15810	15800	7
382	20250120	134500	156130450	15790	15790	15800	15790	9
383	20250120	134400	155988270	15800	15800	15800	15800	2
384	20250120	134300	155956670	15790	15810	15810	15790	3
385	20250120	134200	155909260	15790	15800	15800	15790	2
386	20250120	134100	155877670	15790	15790	15790	15790	2
387	20250120	134000	155846090	15810	15790	15810	15790	82
388	20250120	133900	154550490	15800	15800	15800	15800	14
389	20250120	133800	154329290	15790	15790	15800	15790	42
390	20250120	133700	153665710	15800	15800	15800	15790	21
391	20250120	133600	153333940	15790	15790	15790	15790	1
392	20250120	133500	153318150	15790	15790	15790	15790	2
393	20250120	133400	153286570	15790	15790	15800	15790	30
394	20250120	133300	152812860	15790	15790	15790	15790	1
395	20250120	133200	152797070	15790	15790	15800	15780	56
396	20250120	133100	151912810	15790	15780	15790	15780	56
397	20250120	133000	151028640	15780	15780	15780	15780	0
398	20250120	132900	151028640	15780	15780	15780	15780	1
399	20250120	132800	151012860	15780	15780	15790	15780	5
400	20250120	132700	150933950	15770	15770	15770	15770	1
401	20250120	132600	150918180	15770	15770	15770	15770	2
402	20250120	132500	150886640	15770	15770	15770	15770	0
403	20250120	132400	150886640	15770	15760	15780	15760	36
404	20250120	132300	150318800	15770	15770	15770	15770	55
405	20250120	132200	149451450	15780	15770	15780	15770	27
406	20250120	132100	149025410	15770	15770	15770	15770	1
407	20250120	132000	149009640	15770	15770	15770	15770	0
408	20250120	131900	149009640	15770	15770	15770	15770	2
409	20250120	131800	148978100	15790	15790	15790	15790	0
410	20250120	131700	148978100	15790	15790	15790	15760	733
411	20250120	131600	137424760	15790	15790	15790	15790	1
412	20250120	131500	137408970	15800	15790	15800	15790	14
413	20250120	131400	137187780	15800	15800	15800	15800	2
414	20250120	131300	137156180	15790	15790	15790	15790	0
415	20250120	131200	137156180	15790	15790	15790	15790	1
416	20250120	131100	137140390	15790	15790	15790	15790	0
417	20250120	131000	137140390	15790	15790	15800	15790	26
418	20250120	130900	136729820	15790	15790	15790	15790	0
419	20250120	130800	136729820	15790	15780	15790	15780	25
420	20250120	130700	136335080	15780	15780	15780	15780	0
421	20250120	130600	136335080	15780	15780	15780	15780	1
422	20250120	130500	136319300	15790	15790	15790	15790	17
423	20250120	130400	136050870	15790	15790	15790	15790	9
424	20250120	130300	135908760	15790	15790	15790	15790	1
425	20250120	130200	135892970	15800	15800	15800	15800	9
426	20250120	130100	135750770	15790	15790	15790	15790	1
427	20250120	130000	135734980	15800	15800	15800	15800	18
428	20250120	125900	135450580	15800	15790	15800	15790	45
429	20250120	125800	134739720	15790	15790	15790	15790	0
430	20250120	125700	134739720	15790	15790	15790	15790	1
431	20250120	125600	134723930	15790	15790	15790	15790	0
432	20250120	125500	134723930	15790	15790	15790	15790	0
433	20250120	125400	134723930	15790	15790	15790	15790	1
434	20250120	125300	134708140	15790	15790	15790	15790	1
435	20250120	125200	134692350	15790	15790	15790	15790	1
436	20250120	125100	134676560	15790	15790	15790	15790	0
437	20250120	125000	134676560	15790	15780	15790	15780	2
438	20250120	124900	134644990	15800	15800	15800	15800	0
439	20250120	124800	134644990	15800	15790	15800	15790	31
440	20250120	124700	134155490	15780	15790	15790	15780	4
441	20250120	124600	134092340	15790	15790	15790	15790	1
442	20250120	124500	134076550	15780	15790	15790	15780	10
443	20250120	124400	133918660	15780	15780	15780	15780	1
444	20250120	124300	133902880	15770	15770	15770	15770	1
445	20250120	124200	133887110	15780	15780	15780	15780	0
446	20250120	124100	133887110	15780	15780	15780	15780	0
447	20250120	124000	133887110	15780	15780	15780	15780	10
448	20250120	123900	133729310	15770	15770	15770	15770	2
449	20250120	123800	133697770	15770	15780	15780	15770	6
450	20250120	123700	133603100	15770	15770	15770	15770	0
451	20250120	123600	133603100	15770	15760	15770	15760	52
452	20250120	123500	132783070	15760	15760	15760	15760	0
453	20250120	123400	132783070	15760	15760	15760	15760	1
454	20250120	123300	132767310	15760	15760	15760	15760	55
455	20250120	123200	131900510	15770	15770	15770	15770	0
456	20250120	123100	131900510	15770	15770	15770	15770	0
457	20250120	123000	131900510	15770	15770	15770	15770	0
458	20250120	122900	131900510	15770	15770	15770	15770	15
459	20250120	122800	131663960	15760	15760	15760	15760	0
460	20250120	122700	131663960	15760	15760	15760	15760	3
461	20250120	122600	131616680	15750	15750	15750	15750	1
462	20250120	122500	131600930	15750	15750	15750	15750	1
463	20250120	122400	131585180	15760	15760	15760	15760	14
464	20250120	122300	131364540	15760	15760	15760	15760	1
465	20250120	122200	131348780	15760	15760	15760	15760	0
466	20250120	122100	131348780	15760	15760	15760	15760	0
467	20250120	122000	131348780	15760	15760	15760	15760	1
468	20250120	121900	131333020	15770	15770	15770	15770	4
469	20250120	121800	131269940	15770	15770	15770	15770	1
470	20250120	121700	131254170	15780	15780	15780	15780	0
471	20250120	121600	131254170	15780	15780	15780	15780	1
472	20250120	121500	131238390	15790	15780	15790	15780	2
473	20250120	121400	131206820	15780	15780	15780	15780	0
474	20250120	121300	131206820	15780	15780	15780	15780	1
475	20250120	121200	131191040	15780	15780	15780	15780	0
476	20250120	121100	131191040	15780	15780	15780	15780	1
477	20250120	121000	131175260	15790	15790	15790	15790	1
478	20250120	120900	131159470	15800	15790	15800	15790	2
479	20250120	120800	131127880	15790	15790	15790	15790	0
480	20250120	120700	131127880	15790	15790	15790	15790	1
481	20250120	120600	131112090	15790	15760	15790	15760	11
482	20250120	120500	130938570	15760	15760	15760	15760	0
483	20250120	120400	130938570	15760	15760	15760	15760	1
484	20250120	120300	130922810	15770	15770	15770	15770	0
485	20250120	120200	130922810	15770	15770	15770	15770	1
486	20250120	120100	130907040	15790	15790	15790	15790	0
487	20250120	120000	130907040	15790	15780	15790	15760	27
488	20250120	115900	130481350	15790	15790	15790	15790	1
489	20250120	115800	130465560	15790	15790	15790	15790	1
490	20250120	115700	130449770	15800	15800	15800	15800	1
491	20250120	115600	130433970	15800	15800	15800	15800	0
492	20250120	115500	130433970	15800	15800	15800	15800	1
493	20250120	115400	130418170	15810	15810	15810	15810	0
494	20250120	115300	130418170	15810	15810	15810	15800	7
495	20250120	115200	130307520	15810	15790	15810	15790	15
496	20250120	115100	130070620	15790	15790	15790	15780	8
497	20250120	115000	129944310	15790	15790	15790	15790	0
498	20250120	114900	129944310	15790	15780	15790	15780	6
499	20250120	114800	129849590	15790	15790	15790	15790	0
500	20250120	114700	129849590	15790	15780	15790	15780	10
501	20250120	114600	129691700	15810	15760	15810	15760	44
502	20250120	114500	128997700	15790	15750	15800	15750	133
503	20250120	114400	126901540	15770	15770	15770	15770	0
504	20250120	114300	126901540	15770	15740	15770	15730	330
505	20250120	114200	121699180	15760	15750	15760	15750	42
506	20250120	114100	121037660	15730	15730	15730	15730	1
507	20250120	114000	121021930	15740	15790	15790	15740	433
508	20250120	113900	114197760	15800	15790	15810	15790	6
509	20250120	113800	114102980	15790	15760	15790	15760	134
510	20250120	113700	111989780	15750	15790	15810	15750	661
511	20250120	113600	101567240	15810	15800	15810	15790	17
512	20250120	113500	101298640	15750	15730	15780	15730	267
513	20250120	113400	97093370	15740	15740	15740	15740	2
514	20250120	113300	97061890	15740	15730	15740	15730	130
515	20250120	113200	95015700	15740	15740	15740	15740	130
516	20250120	113100	92969500	15750	15750	15750	15750	1
517	20250120	113000	92953750	15760	15790	15790	15760	528
518	20250120	112900	84630990	15800	15770	15800	15770	9
519	20250120	112800	84488890	15760	15770	15790	15760	5
520	20250120	112700	84410030	15770	15770	15770	15770	0
521	20250120	112600	84410030	15770	15760	15770	15760	21
522	20250120	112500	84078870	15770	15770	15770	15770	1
523	20250120	112400	84063100	15760	15760	15770	15760	5
524	20250120	112300	83984290	15760	15760	15760	15760	0
525	20250120	112200	83984290	15760	15750	15760	15750	19
526	20250120	112100	83684860	15760	15750	15760	15750	6
527	20250120	112000	83590350	15750	15750	15760	15750	21
528	20250120	111900	83259560	15750	15750	15750	15750	4
529	20250120	111800	83196560	15760	15760	15760	15760	0
530	20250120	111700	83196560	15760	15750	15770	15750	10
531	20250120	111600	83038970	15770	15730	15770	15730	152
532	20250120	111500	80647920	15730	15730	15730	15730	26
533	20250120	111400	80238940	15740	15750	15750	15740	13
534	20250120	111300	80034290	15750	15750	15760	15750	28
535	20250120	111200	79593280	15740	15740	15740	15740	0
536	20250120	111100	79593280	15740	15730	15740	15730	101
537	20250120	111000	78004500	15730	15740	15740	15730	68
538	20250120	110900	76934700	15740	15740	15740	15740	1
539	20250120	110800	76918960	15750	15750	15750	15750	0
540	20250120	110700	76918960	15750	15750	15750	15750	1
541	20250120	110600	76903210	15750	15740	15750	15740	8
542	20250120	110500	76777280	15740	15730	15780	15730	258
543	20250120	110400	72718880	15730	15730	15730	15730	0
544	20250120	110300	72718880	15730	15730	15730	15730	13
545	20250120	110200	72514390	15740	15730	15740	15720	42
546	20250120	110100	71853730	15720	15720	15720	15720	0
547	20250120	110000	71853730	15720	15720	15720	15720	0
548	20250120	105900	71853730	15720	15720	15720	15720	0
549	20250120	105800	71853730	15720	15780	15780	15720	778
550	20250120	105700	59618960	15750	15720	15780	15720	525
551	20250120	105600	51355230	15720	15720	15720	15720	0
552	20250120	105500	51355230	15720	15720	15720	15720	0
553	20250120	105400	51355230	15720	15720	15720	15720	0
554	20250120	105300	51355230	15720	15720	15720	15720	5
555	20250120	105200	51276630	15720	15720	15720	15720	0
556	20250120	105100	51276630	15720	15720	15720	15720	0
557	20250120	105000	51276630	15720	15710	15720	15710	14
558	20250120	104900	51056680	15710	15710	15710	15710	13
559	20250120	104800	50852450	15710	15710	15710	15710	0
560	20250120	104700	50852450	15710	15700	15710	15700	5
561	20250120	104600	50773940	15710	15710	15710	15710	0
562	20250120	104500	50773940	15710	15700	15710	15700	15
563	20250120	104400	50538410	15700	15700	15700	15700	7
564	20250120	104300	50428510	15700	15700	15700	15700	1
565	20250120	104200	50412810	15690	15690	15690	15690	0
566	20250120	104100	50412810	15690	15690	15690	15690	0
567	20250120	104000	50412810	15690	15700	15700	15690	3
568	20250120	103900	50365720	15700	15700	15700	15700	0
569	20250120	103800	50365720	15700	15700	15700	15700	0
570	20250120	103700	50365720	15700	15700	15700	15700	0
571	20250120	103600	50365720	15700	15700	15700	15700	3
572	20250120	103500	50318620	15690	15700	15700	15690	4
573	20250120	103400	50255830	15700	15690	15700	15690	3
574	20250120	103300	50208740	15690	15690	15690	15690	0
575	20250120	103200	50208740	15690	15700	15700	15690	6
576	20250120	103100	50114550	15700	15700	15700	15700	0
577	20250120	103000	50114550	15700	15690	15700	15690	60
578	20250120	102900	49173120	15690	15700	15700	15690	49
579	20250120	102800	48404060	15710	15760	15760	15710	251
580	20250120	102700	44455680	15720	15800	15800	15720	143
581	20250120	102600	42203620	15740	15780	15780	15730	6
582	20250120	102500	42109180	15810	15730	15810	15720	163
583	20250120	102400	39539460	15730	15720	15730	15720	6
584	20250120	102300	39445130	15710	15710	15710	15710	1
585	20250120	102200	39429420	15720	15720	15720	15720	0
586	20250120	102100	39429420	15720	15720	15720	15720	0
587	20250120	102000	39429420	15720	15720	15720	15720	0
588	20250120	101900	39429420	15720	15700	15720	15700	2
589	20250120	101800	39398000	15720	15680	15720	15680	39
590	20250120	101700	38786050	15690	15690	15690	15690	21
591	20250120	101600	38456560	15690	15690	15690	15680	30
592	20250120	101500	37985970	15690	15680	15720	15680	12
593	20250120	101400	37797650	15680	15670	15680	15670	65
594	20250120	101300	36778490	15660	15660	15660	15660	0
595	20250120	101200	36778490	15660	15660	15660	15660	1
596	20250120	101100	36762830	15680	15710	15710	15650	620
597	20250120	101000	27037200	15710	15720	15720	15710	12
598	20250120	100900	26848570	15730	15730	15730	15730	0
599	20250120	100800	26848570	15730	15730	15730	15730	0
600	20250120	100700	26848570	15730	15730	15730	15730	0
601	20250120	100600	26848570	15730	15730	15730	15730	0
602	20250120	100500	26848570	15730	15730	15730	15730	0
603	20250120	100400	26848570	15730	15730	15730	15730	0
604	20250120	100300	26848570	15730	15730	15730	15730	0
605	20250120	100200	26848570	15730	15730	15730	15730	0
606	20250120	100100	26848570	15730	15730	15730	15730	0
607	20250120	100000	26848570	15730	15720	15730	15720	2
608	20250120	095900	26817120	15730	15730	15730	15730	0
609	20250120	095800	26817120	15730	15730	15730	15730	0
610	20250120	095700	26817120	15730	15730	15730	15730	0
611	20250120	095600	26817120	15730	15710	15730	15710	21
612	20250120	095500	26487190	15700	15700	15700	15700	0
613	20250120	095400	26487190	15700	15700	15700	15700	300
614	20250120	095300	21777190	15700	15700	15700	15700	0
615	20250120	095200	21777190	15700	15700	15700	15700	0
616	20250120	095100	21777190	15700	15700	15700	15700	0
617	20250120	095000	21777190	15700	15690	15700	15690	8
618	20250120	094900	21651660	15680	15680	15680	15680	0
619	20250120	094800	21651660	15680	15680	15690	15680	3
620	20250120	094700	21604610	15680	15680	15680	15680	0
621	20250120	094600	21604610	15680	15680	15680	15680	0
622	20250120	094500	21604610	15680	15680	15690	15680	7
623	20250120	094400	21494830	15690	15690	15690	15690	0
624	20250120	094300	21494830	15690	15690	15690	15690	1
625	20250120	094200	21479140	15690	15690	15690	15680	4
626	20250120	094100	21416390	15680	15680	15680	15680	1
627	20250120	094000	21400710	15680	15680	15680	15680	0
628	20250120	093900	21400710	15680	15680	15680	15680	0
629	20250120	093800	21400710	15680	15680	15680	15680	0
630	20250120	093700	21400710	15680	15680	15680	15680	1
631	20250120	093600	21385030	15660	15680	15690	15650	655
632	20250120	093500	11127590	15680	15680	15680	15680	11
633	20250120	093400	10955110	15690	15690	15690	15690	0
634	20250120	093300	10955110	15690	15690	15690	15690	1
635	20250120	093200	10939420	15690	15690	15690	15690	1
636	20250120	093100	10923730	15690	15690	15690	15690	0
637	20250120	093000	10923730	15690	15690	15690	15690	0
638	20250120	092900	10923730	15690	15690	15690	15690	0
639	20250120	092800	10923730	15690	15690	15690	15690	0
640	20250120	092700	10923730	15690	15660	15690	15660	11
641	20250120	092600	10751260	15680	15660	15690	15660	53
642	20250120	092500	9921180	15660	15660	15660	15630	108
643	20250120	092400	8232640	15660	15690	15690	15660	35
644	20250120	092300	7684060	15700	15700	15700	15700	25
645	20250120	092200	7291560	15700	15700	15700	15700	0
646	20250120	092100	7291560	15700	15700	15700	15700	0
647	20250120	092000	7291560	15700	15700	15700	15700	69
648	20250120	091900	6208260	15700	15700	15700	15700	2
649	20250120	091800	6176860	15700	15700	15700	15700	0
650	20250120	091700	6176860	15700	15710	15710	15700	38
651	20250120	091600	5580170	15720	15720	15720	15720	87
652	20250120	091500	4212530	15720	15720	15720	15720	33
653	20250120	091400	3693770	15720	15720	15720	15720	0
654	20250120	091300	3693770	15720	15720	15720	15720	0
655	20250120	091200	3693770	15720	15720	15720	15720	0
656	20250120	091100	3693770	15720	15720	15720	15720	0
657	20250120	091000	3693770	15720	15730	15730	15720	2
658	20250120	090900	3662320	15720	15730	15730	15720	4
659	20250120	090800	3599420	15740	15740	15740	15740	2
660	20250120	090700	3567940	15750	15750	15750	15750	0
661	20250120	090600	3567940	15750	15810	15810	15750	53
662	20250120	090500	2732100	15790	15790	15790	15790	0
663	20250120	090400	2732100	15790	15790	15790	15790	0
664	20250120	090300	2732100	15790	15790	15790	15790	0
665	20250120	090200	2732100	15790	15790	15790	15790	129
666	20250120	090100	695190	15800	15800	15800	15800	0
667	20250120	090000	695190	15800	15800	15800	15790	44