KissMeData/032300/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191400	342646430	15720	15720	15720	15720	687
3	20250113	191300	342646430	15720	15720	15720	15720	0
4	20250113	191200	342646430	15720	15720	15720	15720	0
5	20250113	191100	342646430	15720	15720	15720	15720	0
6	20250113	191000	342646430	15720	15720	15720	15720	0
7	20250113	190900	342646430	15720	15720	15720	15720	0
8	20250113	190800	342646430	15720	15720	15720	15720	0
9	20250113	190700	342646430	15720	15720	15720	15720	0
10	20250113	190600	342646430	15720	15720	15720	15720	0
11	20250113	190500	342646430	15720	15720	15720	15720	0
12	20250113	190400	342646430	15720	15720	15720	15720	0
13	20250113	190300	342646430	15720	15720	15720	15720	0
14	20250113	190200	342646430	15720	15720	15720	15720	0
15	20250113	190100	342646430	15720	15720	15720	15720	0
16	20250113	190000	342646430	15720	15720	15720	15720	0
17	20250113	185900	342646430	15720	15720	15720	15720	0
18	20250113	185800	342646430	15720	15720	15720	15720	0
19	20250113	185700	342646430	15720	15720	15720	15720	0
20	20250113	185600	342646430	15720	15720	15720	15720	0
21	20250113	185500	342646430	15720	15720	15720	15720	0
22	20250113	185400	342646430	15720	15720	15720	15720	0
23	20250113	185300	342646430	15720	15720	15720	15720	0
24	20250113	185200	342646430	15720	15720	15720	15720	0
25	20250113	185100	342646430	15720	15720	15720	15720	0
26	20250113	185000	342646430	15720	15720	15720	15720	0
27	20250113	184900	342646430	15720	15720	15720	15720	0
28	20250113	184800	342646430	15720	15720	15720	15720	0
29	20250113	184700	342646430	15720	15720	15720	15720	0
30	20250113	184600	342646430	15720	15720	15720	15720	0
31	20250113	184500	342646430	15720	15720	15720	15720	0
32	20250113	184400	342646430	15720	15720	15720	15720	687
33	20250113	184300	342646430	15720	15720	15720	15720	0
34	20250113	184200	342646430	15720	15720	15720	15720	0
35	20250113	184100	342646430	15720	15720	15720	15720	0
36	20250113	184000	342646430	15720	15720	15720	15720	0
37	20250113	183900	342646430	15720	15720	15720	15720	0
38	20250113	183800	342646430	15720	15720	15720	15720	0
39	20250113	183700	342646430	15720	15720	15720	15720	0
40	20250113	183600	342646430	15720	15720	15720	15720	0
41	20250113	183500	342646430	15720	15720	15720	15720	0
42	20250113	183400	342646430	15720	15720	15720	15720	0
43	20250113	183300	342646430	15720	15720	15720	15720	0
44	20250113	183200	342646430	15720	15720	15720	15720	0
45	20250113	183100	342646430	15720	15720	15720	15720	0
46	20250113	183000	342646430	15720	15720	15720	15720	0
47	20250113	182900	342646430	15720	15720	15720	15720	0
48	20250113	182800	342646430	15720	15720	15720	15720	0
49	20250113	182700	342646430	15720	15720	15720	15720	0
50	20250113	182600	342646430	15720	15720	15720	15720	0
51	20250113	182500	342646430	15720	15720	15720	15720	0
52	20250113	182400	342646430	15720	15720	15720	15720	0
53	20250113	182300	342646430	15720	15720	15720	15720	0
54	20250113	182200	342646430	15720	15720	15720	15720	0
55	20250113	182100	342646430	15720	15720	15720	15720	0
56	20250113	182000	342646430	15720	15720	15720	15720	0
57	20250113	181900	342646430	15720	15720	15720	15720	0
58	20250113	181800	342646430	15720	15720	15720	15720	0
59	20250113	181700	342646430	15720	15720	15720	15720	0
60	20250113	181600	342646430	15720	15720	15720	15720	0
61	20250113	181500	342646430	15720	15720	15720	15720	0
62	20250113	181400	342646430	15720	15720	15720	15720	687
63	20250113	181300	342646430	15720	15720	15720	15720	0
64	20250113	181200	342646430	15720	15720	15720	15720	0
65	20250113	181100	342646430	15720	15720	15720	15720	0
66	20250113	181000	342646430	15720	15720	15720	15720	0
67	20250113	180900	342646430	15720	15720	15720	15720	0
68	20250113	180800	342646430	15720	15720	15720	15720	0
69	20250113	180700	342646430	15720	15720	15720	15720	0
70	20250113	180600	342646430	15720	15720	15720	15720	0
71	20250113	180500	342646430	15720	15720	15720	15720	0
72	20250113	180400	342646430	15720	15720	15720	15720	0
73	20250113	180300	342646430	15720	15720	15720	15720	0
74	20250113	180200	342646430	15720	15720	15720	15720	0
75	20250113	180100	342646430	15720	15720	15720	15720	0
76	20250113	180000	342646430	15720	15720	15720	15720	0
77	20250113	175900	342646430	15720	15720	15720	15720	0
78	20250113	175800	342646430	15720	15720	15720	15720	0
79	20250113	175700	342646430	15720	15720	15720	15720	0
80	20250113	175600	342646430	15720	15720	15720	15720	0
81	20250113	175500	342646430	15720	15720	15720	15720	0
82	20250113	175400	342646430	15720	15720	15720	15720	0
83	20250113	175300	342646430	15720	15720	15720	15720	0
84	20250113	175200	342646430	15720	15720	15720	15720	0
85	20250113	175100	342646430	15720	15720	15720	15720	0
86	20250113	175000	342646430	15720	15720	15720	15720	0
87	20250113	174900	342646430	15720	15720	15720	15720	0
88	20250113	174800	342646430	15720	15720	15720	15720	0
89	20250113	174700	342646430	15720	15720	15720	15720	0
90	20250113	174600	342646430	15720	15720	15720	15720	0
91	20250113	174500	342646430	15720	15720	15720	15720	0
92	20250113	174400	342646430	15720	15720	15720	15720	687
93	20250113	174300	342646430	15720	15720	15720	15720	0
94	20250113	174200	342646430	15720	15720	15720	15720	0
95	20250113	174100	342646430	15720	15720	15720	15720	0
96	20250113	174000	342646430	15720	15720	15720	15720	0
97	20250113	173900	342646430	15720	15720	15720	15720	0
98	20250113	173800	342646430	15720	15720	15720	15720	0
99	20250113	173700	342646430	15720	15720	15720	15720	0
100	20250113	173600	342646430	15720	15720	15720	15720	0
101	20250113	173500	342646430	15720	15720	15720	15720	0
102	20250113	173400	342646430	15720	15720	15720	15720	0
103	20250113	173300	342646430	15720	15720	15720	15720	0
104	20250113	173200	342646430	15720	15720	15720	15720	0
105	20250113	173100	342646430	15720	15720	15720	15720	0
106	20250113	173000	342646430	15720	15720	15720	15720	0
107	20250113	172900	342646430	15720	15720	15720	15720	0
108	20250113	172800	342646430	15720	15720	15720	15720	0
109	20250113	172700	342646430	15720	15720	15720	15720	0
110	20250113	172600	342646430	15720	15720	15720	15720	0
111	20250113	172500	342646430	15720	15720	15720	15720	0
112	20250113	172400	342646430	15720	15720	15720	15720	0
113	20250113	172300	342646430	15720	15720	15720	15720	0
114	20250113	172200	342646430	15720	15720	15720	15720	0
115	20250113	172100	342646430	15720	15720	15720	15720	0
116	20250113	172000	342646430	15720	15720	15720	15720	0
117	20250113	171900	342646430	15720	15720	15720	15720	0
118	20250113	171800	342646430	15720	15720	15720	15720	0
119	20250113	171700	342646430	15720	15720	15720	15720	0
120	20250113	171600	342646430	15720	15720	15720	15720	0
121	20250113	171500	342646430	15720	15720	15720	15720	0
122	20250113	171400	342646430	15720	15720	15720	15720	687
123	20250113	171300	342646430	15720	15720	15720	15720	0
124	20250113	171200	342646430	15720	15720	15720	15720	0
125	20250113	171100	342646430	15720	15720	15720	15720	0
126	20250113	171000	342646430	15720	15720	15720	15720	0
127	20250113	170900	342646430	15720	15720	15720	15720	0
128	20250113	170800	342646430	15720	15720	15720	15720	0
129	20250113	170700	342646430	15720	15720	15720	15720	0
130	20250113	170600	342646430	15720	15720	15720	15720	0
131	20250113	170500	342646430	15720	15720	15720	15720	0
132	20250113	170400	342646430	15720	15720	15720	15720	0
133	20250113	170300	342646430	15720	15720	15720	15720	0
134	20250113	170200	342646430	15720	15720	15720	15720	0
135	20250113	170100	342646430	15720	15720	15720	15720	0
136	20250113	170000	342646430	15720	15720	15720	15720	0
137	20250113	165900	342646430	15720	15720	15720	15720	0
138	20250113	165800	342646430	15720	15720	15720	15720	0
139	20250113	165700	342646430	15720	15720	15720	15720	0
140	20250113	165600	342646430	15720	15720	15720	15720	0
141	20250113	165500	342646430	15720	15720	15720	15720	0
142	20250113	165400	342646430	15720	15720	15720	15720	0
143	20250113	165300	342646430	15720	15720	15720	15720	0
144	20250113	165200	342646430	15720	15720	15720	15720	0
145	20250113	165100	342646430	15720	15720	15720	15720	0
146	20250113	165000	342646430	15720	15720	15720	15720	0
147	20250113	164900	342646430	15720	15720	15720	15720	0
148	20250113	164800	342646430	15720	15720	15720	15720	0
149	20250113	164700	342646430	15720	15720	15720	15720	0
150	20250113	164600	342646430	15720	15720	15720	15720	0
151	20250113	164500	342646430	15720	15720	15720	15720	0
152	20250113	164400	342646430	15720	15720	15720	15720	687
153	20250113	164300	342646430	15720	15720	15720	15720	0
154	20250113	164200	342646430	15720	15720	15720	15720	0
155	20250113	164100	342646430	15720	15720	15720	15720	0
156	20250113	164000	342646430	15720	15720	15720	15720	0
157	20250113	163900	342646430	15720	15720	15720	15720	0
158	20250113	163800	342646430	15720	15720	15720	15720	0
159	20250113	163700	342646430	15720	15720	15720	15720	0
160	20250113	163600	342646430	15720	15720	15720	15720	0
161	20250113	163500	342646430	15720	15720	15720	15720	0
162	20250113	163400	342646430	15720	15720	15720	15720	0
163	20250113	163300	342646430	15720	15720	15720	15720	0
164	20250113	163200	342646430	15720	15720	15720	15720	0
165	20250113	163100	342646430	15720	15720	15720	15720	0
166	20250113	163000	342646430	15720	15720	15720	15720	0
167	20250113	162900	342646430	15720	15720	15720	15720	0
168	20250113	162800	342646430	15720	15720	15720	15720	0
169	20250113	162700	342646430	15720	15720	15720	15720	0
170	20250113	162600	342646430	15720	15720	15720	15720	0
171	20250113	162500	342646430	15720	15720	15720	15720	0
172	20250113	162400	342646430	15720	15720	15720	15720	0
173	20250113	162300	342646430	15720	15720	15720	15720	0
174	20250113	162200	342646430	15720	15720	15720	15720	0
175	20250113	162100	342646430	15720	15720	15720	15720	0
176	20250113	162000	342646430	15720	15720	15720	15720	0
177	20250113	161900	342646430	15720	15720	15720	15720	0
178	20250113	161800	342646430	15720	15720	15720	15720	0
179	20250113	161700	342646430	15720	15720	15720	15720	0
180	20250113	161600	342646430	15720	15720	15720	15720	0
181	20250113	161500	342646430	15720	15720	15720	15720	0
182	20250113	161400	342646430	15720	15720	15720	15720	687
183	20250113	161300	342646430	15720	15720	15720	15720	0
184	20250113	161200	342646430	15720	15720	15720	15720	0
185	20250113	161100	342646430	15720	15720	15720	15720	0
186	20250113	161000	342646430	15720	15720	15720	15720	0
187	20250113	160900	342646430	15720	15720	15720	15720	0
188	20250113	160800	342646430	15720	15720	15720	15720	0
189	20250113	160700	342646430	15720	15720	15720	15720	0
190	20250113	160600	342646430	15720	15720	15720	15720	0
191	20250113	160500	342646430	15720	15720	15720	15720	0
192	20250113	160400	342646430	15720	15720	15720	15720	0
193	20250113	160300	342646430	15720	15720	15720	15720	0
194	20250113	160200	342646430	15720	15720	15720	15720	0
195	20250113	160100	342646430	15720	15720	15720	15720	0
196	20250113	160000	342646430	15720	15720	15720	15720	0
197	20250113	155900	342646430	15720	15720	15720	15720	0
198	20250113	155800	342646430	15720	15720	15720	15720	0
199	20250113	155700	342646430	15720	15720	15720	15720	0
200	20250113	155600	342646430	15720	15720	15720	15720	0
201	20250113	155500	342646430	15720	15720	15720	15720	0
202	20250113	155400	342646430	15720	15720	15720	15720	0
203	20250113	155300	342646430	15720	15720	15720	15720	0
204	20250113	155200	342646430	15720	15720	15720	15720	0
205	20250113	155100	342646430	15720	15720	15720	15720	0
206	20250113	155000	342646430	15720	15720	15720	15720	0
207	20250113	154900	342646430	15720	15720	15720	15720	0
208	20250113	154800	342646430	15720	15720	15720	15720	0
209	20250113	154700	342646430	15720	15720	15720	15720	0
210	20250113	154600	342646430	15720	15720	15720	15720	0
211	20250113	154500	342646430	15720	15720	15720	15720	0
212	20250113	154400	342646430	15720	15720	15720	15720	687
213	20250113	154300	342646430	15720	15720	15720	15720	0
214	20250113	154200	342646430	15720	15720	15720	15720	0
215	20250113	154100	342646430	15720	15720	15720	15720	0
216	20250113	154000	342646430	15720	15720	15720	15720	0
217	20250113	153900	342646430	15720	15720	15720	15720	0
218	20250113	153800	342646430	15720	15720	15720	15720	0
219	20250113	153700	342646430	15720	15720	15720	15720	0
220	20250113	153600	342646430	15720	15720	15720	15720	0
221	20250113	153500	342646430	15720	15720	15720	15720	0
222	20250113	153400	342646430	15720	15720	15720	15720	0
223	20250113	153300	342646430	15720	15720	15720	15720	0
224	20250113	153200	342646430	15720	15720	15720	15720	0
225	20250113	153100	342646430	15720	15720	15720	15720	0
226	20250113	153000	342646430	15720	15720	15720	15720	687
227	20250113	152900	331846790	15720	15720	15720	15720	0
228	20250113	152800	331846790	15720	15720	15720	15720	0
229	20250113	152700	331846790	15720	15720	15720	15720	0
230	20250113	152600	331846790	15720	15720	15720	15720	0
231	20250113	152500	331846790	15720	15720	15720	15720	0
232	20250113	152400	331846790	15720	15720	15720	15720	0
233	20250113	152300	331846790	15720	15720	15720	15720	0
234	20250113	152200	331846790	15720	15720	15720	15720	0
235	20250113	152100	331846790	15720	15720	15720	15720	0
236	20250113	152000	331846790	15720	15720	15720	15720	0
237	20250113	151900	331846790	15720	15730	15730	15720	318
238	20250113	151800	326846050	15730	15730	15730	15730	17
239	20250113	151700	326578640	15730	15740	15740	15730	191
240	20250113	151600	323572340	15740	15740	15740	15740	148
241	20250113	151500	321242820	15740	15740	15740	15740	0
242	20250113	151400	321242820	15740	15740	15740	15740	29
243	20250113	151300	320786360	15780	15780	15780	15780	0
244	20250113	151200	320786360	15780	15760	15780	15760	15
245	20250113	151100	320549940	15760	15760	15760	15760	0
246	20250113	151000	320549940	15760	15760	15760	15760	0
247	20250113	150900	320549940	15760	15760	15760	15760	0
248	20250113	150800	320549940	15760	15760	15760	15760	72
249	20250113	150700	319415220	15740	15760	15760	15740	19
250	20250113	150600	319116140	15760	15760	15760	15760	1
251	20250113	150500	319100380	15740	15760	15760	15740	213
252	20250113	150400	315745430	15750	15760	15760	15750	7
253	20250113	150300	315635160	15760	15760	15760	15760	14
254	20250113	150200	315414520	15760	15760	15760	15760	3
255	20250113	150100	315367240	15760	15750	15760	15750	122
256	20250113	150000	313445720	15740	15740	15740	15740	0
257	20250113	145900	313445720	15740	15750	15750	15740	42
258	20250113	145800	312784230	15750	15740	15750	15740	53
259	20250113	145700	311949980	15740	15740	15740	15740	153
260	20250113	145600	309541760	15740	15740	15740	15740	10
261	20250113	145500	309384360	15730	15730	15740	15730	32
262	20250113	145400	308880990	15730	15730	15730	15730	20
263	20250113	145300	308566390	15730	15730	15730	15730	21
264	20250113	145200	308236060	15740	15740	15740	15740	2
265	20250113	145100	308204580	15730	15730	15730	15730	1
266	20250113	145000	308188850	15730	15730	15730	15730	14
267	20250113	144900	307968630	15730	15730	15730	15730	71
268	20250113	144800	306851800	15730	15730	15730	15730	23
269	20250113	144700	306490010	15730	15730	15730	15730	3
270	20250113	144600	306442820	15750	15750	15750	15750	10
271	20250113	144500	306285320	15750	15750	15750	15750	1
272	20250113	144400	306269570	15750	15720	15750	15720	2
273	20250113	144300	306238100	15720	15740	15740	15720	508
274	20250113	144200	298248880	15740	15750	15750	15740	68
275	20250113	144100	297178550	15750	15750	15750	15750	0
276	20250113	144000	297178550	15750	15750	15750	15750	0
277	20250113	143900	297178550	15750	15750	15750	15750	5
278	20250113	143800	297099800	15750	15750	15750	15750	4
279	20250113	143700	297036800	15740	15750	15750	15740	11
280	20250113	143600	296863560	15750	15750	15750	15750	16
281	20250113	143500	296611560	15750	15750	15750	15750	0
282	20250113	143400	296611560	15750	15750	15750	15750	0
283	20250113	143300	296611560	15750	15750	15750	15750	0
284	20250113	143200	296611560	15750	15750	15750	15750	20
285	20250113	143100	296296560	15750	15750	15750	15750	19
286	20250113	143000	295997310	15760	15760	15760	15760	0
287	20250113	142900	295997310	15760	15760	15760	15760	6
288	20250113	142800	295902750	15760	15740	15760	15740	405
289	20250113	142700	289520210	15740	15740	15740	15740	44
290	20250113	142600	288827650	15750	15750	15750	15750	0
291	20250113	142500	288827650	15750	15750	15750	15750	1
292	20250113	142400	288811900	15750	15750	15750	15750	0
293	20250113	142300	288811900	15750	15750	15750	15750	0
294	20250113	142200	288811900	15750	15750	15750	15750	40
295	20250113	142100	288181900	15750	15740	15750	15740	381
296	20250113	142000	282184950	15740	15740	15740	15740	18
297	20250113	141900	281901630	15740	15740	15740	15740	82
298	20250113	141800	280610950	15740	15740	15740	15740	34
299	20250113	141700	280075790	15740	15740	15740	15740	70
300	20250113	141600	278973990	15740	15740	15740	15740	1
301	20250113	141500	278958250	15750	15760	15760	15720	184
302	20250113	141400	276060960	15760	15760	15760	15760	10
303	20250113	141300	275903360	15760	15760	15760	15760	3
304	20250113	141200	275856080	15760	15760	15760	15760	2
305	20250113	141100	275824560	15790	15780	15790	15750	2009
306	20250113	141000	244140180	15780	15780	15780	15780	0
307	20250113	140900	244140180	15780	15780	15780	15780	0
308	20250113	140800	244140180	15780	15780	15780	15780	0
309	20250113	140700	244140180	15780	15780	15780	15780	0
310	20250113	140600	244140180	15780	15780	15780	15780	17
311	20250113	140500	243871920	15780	15780	15780	15780	0
312	20250113	140400	243871920	15780	15780	15780	15780	0
313	20250113	140300	243871920	15780	15780	15780	15780	18
314	20250113	140200	243587880	15790	15790	15790	15790	1
315	20250113	140100	243572090	15790	15790	15790	15790	7
316	20250113	140000	243461560	15790	15790	15790	15790	104
317	20250113	135900	241819400	15780	15780	15780	15780	15
318	20250113	135800	241582700	15790	15790	15790	15780	33
319	20250113	135700	241061780	15790	15790	15790	15790	20
320	20250113	135600	240745980	15790	15790	15790	15790	3
321	20250113	135500	240698610	15790	15790	15790	15790	0
322	20250113	135400	240698610	15790	15790	15790	15790	0
323	20250113	135300	240698610	15790	15790	15790	15790	2
324	20250113	135200	240667030	15790	15800	15800	15790	393
325	20250113	135100	234460950	15820	15800	15820	15800	2
326	20250113	135000	234429330	15800	15800	15800	15800	3
327	20250113	134900	234381930	15820	15820	15820	15820	0
328	20250113	134800	234381930	15820	15820	15820	15820	0
329	20250113	134700	234381930	15820	15820	15820	15820	5
330	20250113	134600	234302830	15800	15800	15800	15800	0
331	20250113	134500	234302830	15800	15800	15800	15800	2
332	20250113	134400	234271230	15790	15790	15830	15790	14
333	20250113	134300	234050130	15790	15790	15790	15790	0
334	20250113	134200	234050130	15790	15800	15800	15790	60
335	20250113	134100	233102700	15800	15800	15800	15800	27
336	20250113	134000	232676100	15800	15800	15800	15800	0
337	20250113	133900	232676100	15800	15800	15800	15800	2
338	20250113	133800	232644500	15800	15800	15800	15800	0
339	20250113	133700	232644500	15800	15800	15800	15800	0
340	20250113	133600	232644500	15800	15800	15800	15800	0
341	20250113	133500	232644500	15800	15800	15800	15800	0
342	20250113	133400	232644500	15800	15800	15800	15800	4
343	20250113	133300	232581300	15790	15800	15800	15790	43
344	20250113	133200	231902080	15800	15800	15800	15800	102
345	20250113	133100	230290480	15800	15800	15800	15800	0
346	20250113	133000	230290480	15800	15800	15800	15800	31
347	20250113	132900	229800680	15800	15800	15800	15800	129
348	20250113	132800	227762480	15800	15800	15800	15800	65
349	20250113	132700	226735480	15800	15800	15800	15800	21
350	20250113	132600	226403680	15800	15810	15810	15800	393
351	20250113	132500	220192640	15830	15830	15830	15830	35
352	20250113	132400	219638590	15830	15830	15830	15830	0
353	20250113	132300	219638590	15830	15830	15830	15830	0
354	20250113	132200	219638590	15830	15830	15830	15830	0
355	20250113	132100	219638590	15830	15830	15830	15830	2
356	20250113	132000	219606930	15830	15830	15830	15830	0
357	20250113	131900	219606930	15830	15830	15830	15830	0
358	20250113	131800	219606930	15830	15830	15830	15830	0
359	20250113	131700	219606930	15830	15830	15830	15830	20
360	20250113	131600	219290330	15820	15820	15820	15820	2
361	20250113	131500	219258690	15830	15830	15830	15830	0
362	20250113	131400	219258690	15830	15830	15830	15830	0
363	20250113	131300	219258690	15830	15830	15830	15830	0
364	20250113	131200	219258690	15830	15830	15830	15830	0
365	20250113	131100	219258690	15830	15830	15830	15830	3
366	20250113	131000	219211200	15810	15810	15810	15810	1
367	20250113	130900	219195390	15800	15800	15800	15800	0
368	20250113	130800	219195390	15800	15800	15800	15800	0
369	20250113	130700	219195390	15800	15800	15800	15800	0
370	20250113	130600	219195390	15800	15810	15810	15800	503
371	20250113	130500	211246940	15810	15810	15810	15810	0
372	20250113	130400	211246940	15810	15810	15810	15810	142
373	20250113	130300	209001920	15810	15820	15820	15810	4
374	20250113	130200	208938670	15810	15810	15810	15810	0
375	20250113	130100	208938670	15810	15830	15830	15810	341
376	20250113	130000	203544510	15830	15830	15830	15830	0
377	20250113	125900	203544510	15830	15830	15830	15830	0
378	20250113	125800	203544510	15830	15830	15830	15830	20
379	20250113	125700	203227910	15860	15860	15860	15860	1
380	20250113	125600	203212050	15860	15860	15860	15860	0
381	20250113	125500	203212050	15860	15860	15860	15860	0
382	20250113	125400	203212050	15860	15860	15860	15860	0
383	20250113	125300	203212050	15860	15860	15860	15860	1
384	20250113	125200	203196190	15830	15830	15830	15830	27
385	20250113	125100	202768780	15830	15830	15830	15830	0
386	20250113	125000	202768780	15830	15830	15830	15830	20
387	20250113	124900	202452180	15830	15830	15830	15830	70
388	20250113	124800	201344080	15830	15830	15830	15830	20
389	20250113	124700	201027480	15840	15840	15840	15840	4
390	20250113	124600	200964120	15860	15860	15860	15860	1
391	20250113	124500	200948260	15860	15830	15860	15830	2
392	20250113	124400	200916570	15830	15830	15830	15830	0
393	20250113	124300	200916570	15830	15830	15830	15830	0
394	20250113	124200	200916570	15830	15830	15830	15830	0
395	20250113	124100	200916570	15830	15830	15830	15830	70
396	20250113	124000	199808470	15860	15860	15860	15860	0
397	20250113	123900	199808470	15860	15860	15860	15860	3
398	20250113	123800	199760890	15830	15830	15830	15830	70
399	20250113	123700	198652790	15870	15870	15870	15870	1
400	20250113	123600	198636920	15830	15830	15830	15830	0
401	20250113	123500	198636920	15830	15830	15830	15830	23
402	20250113	123400	198272830	15830	15830	15830	15830	77
403	20250113	123300	197053920	15830	15830	15830	15830	0
404	20250113	123200	197053920	15830	15830	15830	15830	0
405	20250113	123100	197053920	15830	15830	15830	15830	0
406	20250113	123000	197053920	15830	15830	15830	15830	10
407	20250113	122900	196895620	15830	15830	15830	15830	0
408	20250113	122800	196895620	15830	15830	15830	15830	0
409	20250113	122700	196895620	15830	15830	15830	15830	68
410	20250113	122600	195819180	15820	15830	15830	15820	82
411	20250113	122500	194521320	15830	15830	15830	15830	100
412	20250113	122400	192938320	15830	15830	15830	15830	111
413	20250113	122300	191181190	15840	15840	15840	15840	142
414	20250113	122200	188931910	15840	15850	15850	15840	266
415	20250113	122100	184716000	15870	15850	15870	15850	104
416	20250113	122000	183067120	15880	15880	15880	15880	0
417	20250113	121900	183067120	15880	15880	15880	15880	0
418	20250113	121800	183067120	15880	15880	15880	15880	70
419	20250113	121700	181955520	15880	15880	15880	15880	0
420	20250113	121600	181955520	15880	15850	15880	15850	2
421	20250113	121500	181923790	15850	15850	15850	15850	3
422	20250113	121400	181876240	15860	15870	15870	15860	159
423	20250113	121300	179354200	15880	15880	15880	15880	0
424	20250113	121200	179354200	15880	15880	15880	15880	1
425	20250113	121100	179338320	15860	15860	15860	15860	1
426	20250113	121000	179322460	15860	15870	15880	15860	169
427	20250113	120900	176640780	15870	15880	15880	15870	7
428	20250113	120800	176529640	15880	15880	15880	15880	10
429	20250113	120700	176370840	15870	15870	15870	15870	0
430	20250113	120600	176370840	15870	15880	15880	15870	544
431	20250113	120500	167732420	15880	15880	15880	15880	0
432	20250113	120400	167732420	15880	15880	15880	15880	0
433	20250113	120300	167732420	15880	15880	15880	15880	11
434	20250113	120200	167557740	15880	15880	15880	15880	0
435	20250113	120100	167557740	15880	15880	15880	15880	0
436	20250113	120000	167557740	15880	15880	15880	15880	0
437	20250113	115900	167557740	15880	15880	15880	15880	0
438	20250113	115800	167557740	15880	15880	15880	15880	0
439	20250113	115700	167557740	15880	15880	15880	15880	0
440	20250113	115600	167557740	15880	15880	15880	15880	0
441	20250113	115500	167557740	15880	15880	15880	15880	10
442	20250113	115400	167398940	15880	15880	15880	15880	26
443	20250113	115300	166986060	15880	15880	15880	15880	3
444	20250113	115200	166938420	15880	15880	15880	15880	0
445	20250113	115100	166938420	15880	15880	15880	15880	0
446	20250113	115000	166938420	15880	15880	15880	15880	69
447	20250113	114900	165842700	15880	15880	15880	15880	0
448	20250113	114800	165842700	15880	15880	15880	15880	0
449	20250113	114700	165842700	15880	15880	15880	15880	0
450	20250113	114600	165842700	15880	15880	15880	15880	67
451	20250113	114500	164778740	15880	15880	15880	15880	0
452	20250113	114400	164778740	15880	15880	15880	15880	9
453	20250113	114300	164635820	15880	15880	15880	15880	0
454	20250113	114200	164635820	15880	15880	15880	15880	0
455	20250113	114100	164635820	15880	15880	15880	15880	0
456	20250113	114000	164635820	15880	15880	15880	15880	0
457	20250113	113900	164635820	15880	15910	15910	15880	508
458	20250113	113800	156557710	15910	15910	15910	15910	0
459	20250113	113700	156557710	15910	15910	15910	15910	0
460	20250113	113600	156557710	15910	15910	15910	15910	1
461	20250113	113500	156541800	15910	15910	15910	15910	5
462	20250113	113400	156462250	16040	16040	16040	16040	2
463	20250113	113300	156430170	15910	15910	15910	15910	18
464	20250113	113200	156143790	15910	15910	15910	15910	1
465	20250113	113100	156127880	15910	15910	15910	15910	0
466	20250113	113000	156127880	15910	15910	15910	15910	7
467	20250113	112900	156016510	15910	15910	15910	15910	0
468	20250113	112800	156016510	15910	15910	15910	15910	1
469	20250113	112700	156000600	15910	15910	15910	15910	9
470	20250113	112600	155857410	15910	15910	15910	15910	2
471	20250113	112500	155825590	15910	15900	15910	15900	6
472	20250113	112400	155730180	15910	15910	15910	15910	12
473	20250113	112300	155539260	15910	15910	15910	15910	1
474	20250113	112200	155523350	15910	15910	15910	15910	31
475	20250113	112100	155030140	15910	15910	15910	15910	36
476	20250113	112000	154457380	15910	15910	15910	15910	0
477	20250113	111900	154457380	15910	15910	15910	15910	0
478	20250113	111800	154457380	15910	15910	15910	15910	0
479	20250113	111700	154457380	15910	15910	15910	15910	0
480	20250113	111600	154457380	15910	15910	15910	15910	0
481	20250113	111500	154457380	15910	15920	15920	15910	34
482	20250113	111400	153916150	15920	15910	15920	15910	26
483	20250113	111300	153502450	15910	15870	15910	15870	4
484	20250113	111200	153438890	15910	15910	15910	15910	0
485	20250113	111100	153438890	15910	15910	15910	15910	0
486	20250113	111000	153438890	15910	15910	15910	15910	5
487	20250113	110900	153359340	15910	15910	15910	15910	5
488	20250113	110800	153279790	15910	15910	15910	15910	7
489	20250113	110700	153168420	15910	15910	15910	15910	2
490	20250113	110600	153136600	15910	15910	15910	15910	7
491	20250113	110500	153025230	15860	15910	15910	15860	5
492	20250113	110400	152945730	15860	15860	15860	15860	0
493	20250113	110300	152945730	15860	15860	15860	15860	0
494	20250113	110200	152945730	15860	15860	15860	15860	0
495	20250113	110100	152945730	15860	15860	15860	15860	7
496	20250113	110000	152834710	15860	15860	15860	15860	0
497	20250113	105900	152834710	15860	15860	15860	15860	29
498	20250113	105800	152374770	15830	15830	15830	15830	0
499	20250113	105700	152374770	15830	15850	15850	15830	82
500	20250113	105600	151075840	15850	15850	15850	15850	42
501	20250113	105500	150410140	15860	15860	15860	15860	126
502	20250113	105400	148411780	15870	15890	15890	15870	388
503	20250113	105300	142251050	15980	15980	15980	15980	7
504	20250113	105200	142139190	15980	15890	15980	15890	9
505	20250113	105100	141996090	15890	15890	15890	15890	16
506	20250113	105000	141741850	15890	15890	15890	15890	57
507	20250113	104900	140836120	15890	15880	15890	15880	14
508	20250113	104800	140613760	15880	15880	15880	15880	0
509	20250113	104700	140613760	15880	15880	15880	15880	0
510	20250113	104600	140613760	15880	15880	15880	15880	0
511	20250113	104500	140613760	15880	15880	15880	15880	0
512	20250113	104400	140613760	15880	15880	15880	15880	0
513	20250113	104300	140613760	15880	15890	15890	15880	16
514	20250113	104200	140359530	15890	15900	15900	15880	158
515	20250113	104100	137848810	15900	15910	15910	15900	313
516	20250113	104000	132871910	15990	15990	15990	15990	0
517	20250113	103900	132871910	15990	15900	15990	15900	3
518	20250113	103800	132824120	15900	15950	15960	15900	1329
519	20250113	103700	111663640	15950	15960	15960	15950	192
520	20250113	103600	108601140	15960	15950	15960	15950	14
521	20250113	103500	108377800	15960	15960	15960	15960	0
522	20250113	103400	108377800	15960	15960	15960	15960	5
523	20250113	103300	108298000	15960	15960	15960	15960	375
524	20250113	103200	102313000	15960	15970	15970	15960	381
525	20250113	103100	96228660	15960	15960	15960	15960	0
526	20250113	103000	96228660	15960	15960	15960	15960	0
527	20250113	102900	96228660	15960	15960	15960	15960	0
528	20250113	102800	96228660	15960	15960	15960	15960	147
529	20250113	102700	93882540	15960	15960	15960	15960	0
530	20250113	102600	93882540	15960	15990	15990	15960	247
531	20250113	102500	89938020	15990	15990	15990	15990	0
532	20250113	102400	89938020	15990	15990	15990	15990	1
533	20250113	102300	89922030	15980	15980	15980	15980	14
534	20250113	102200	89698310	15980	15980	15980	15980	15
535	20250113	102100	89458610	15980	15980	15980	15980	24
536	20250113	102000	89075090	15970	15970	15970	15970	46
537	20250113	101900	88340470	15970	15970	15970	15970	337
538	20250113	101800	82958580	15980	16000	16000	15980	294
539	20250113	101700	78259810	15990	15990	15990	15990	1
540	20250113	101600	78243820	15990	15990	15990	15990	0
541	20250113	101500	78243820	15990	15990	15990	15990	0
542	20250113	101400	78243820	15990	15990	15990	15990	0
543	20250113	101300	78243820	15990	15990	15990	15990	10
544	20250113	101200	78083920	15990	16000	16000	15990	27
545	20250113	101100	77651940	16030	16000	16030	16000	5
546	20250113	101000	77571910	16030	16030	16030	16030	0
547	20250113	100900	77571910	16030	16030	16030	16030	1
548	20250113	100800	77555880	16000	16000	16000	16000	1
549	20250113	100700	77539880	15990	15990	15990	15990	70
550	20250113	100600	76420580	15990	16050	16050	15990	358
551	20250113	100500	70692990	16010	16010	16010	16010	39
552	20250113	100400	70068600	16020	16020	16020	16020	33
553	20250113	100300	69539940	16010	16010	16010	16010	0
554	20250113	100200	69539940	16010	16020	16020	16010	210
555	20250113	100100	66177440	16050	16050	16050	16040	340
556	20250113	100000	60723440	16030	16060	16060	16030	45
557	20250113	095900	60001800	16050	16050	16050	16050	15
558	20250113	095800	59761050	16050	16050	16060	16040	20
559	20250113	095700	59440060	16060	16020	16060	16020	65
560	20250113	095600	58398720	16020	16020	16020	16020	26
561	20250113	095500	57982200	16020	16020	16020	16020	1
562	20250113	095400	57966180	16010	16010	16010	16010	0
563	20250113	095300	57966180	16010	16020	16020	16010	10
564	20250113	095200	57806030	16020	16020	16020	16020	7
565	20250113	095100	57693890	16020	16020	16020	16020	0
566	20250113	095000	57693890	16020	16020	16020	16010	40
567	20250113	094900	57053440	16020	16020	16020	16020	105
568	20250113	094800	55371340	16050	16050	16050	16050	0
569	20250113	094700	55371340	16050	16050	16050	16050	0
570	20250113	094600	55371340	16050	16050	16050	16050	14
571	20250113	094500	55146640	16050	16050	16050	16050	0
572	20250113	094400	55146640	16050	16050	16050	16050	100
573	20250113	094300	53541640	16050	16050	16050	16050	96
574	20250113	094200	52000840	16020	16020	16020	16020	1
575	20250113	094100	51984820	16050	16020	16050	16020	97
576	20250113	094000	50430850	16020	16020	16020	16010	31
577	20250113	093900	49934330	16050	16050	16050	16050	0
578	20250113	093800	49934330	16050	16020	16050	16020	6
579	20250113	093700	49838180	16040	16040	16040	16040	7
580	20250113	093600	49725900	16040	16040	16040	16040	39
581	20250113	093500	49100340	16050	16050	16050	16050	1
582	20250113	093400	49084290	16010	16010	16050	16010	31
583	20250113	093300	48587940	16050	16050	16050	16050	0
584	20250113	093200	48587940	16050	16050	16050	16050	52
585	20250113	093100	47753340	16010	16040	16050	16010	103
586	20250113	093000	46104240	16030	16020	16030	16010	189
587	20250113	092900	43077100	16020	16030	16030	16020	150
588	20250113	092800	40672990	16040	16040	16040	16040	140
589	20250113	092700	38427390	16040	16050	16050	16040	155
590	20250113	092600	35941180	16040	16010	16050	16010	152
591	20250113	092500	33506090	16000	16000	16000	16000	0
592	20250113	092400	33506090	16000	16000	16000	16000	100
593	20250113	092300	31906090	16050	16050	16050	16050	0
594	20250113	092200	31906090	16050	16050	16050	16050	0
595	20250113	092100	31906090	16050	16050	16050	16050	11
596	20250113	092000	31729540	16050	16050	16050	16050	70
597	20250113	091900	30606040	16060	16060	16060	16060	1
598	20250113	091800	30589980	16070	16070	16070	16070	0
599	20250113	091700	30589980	16070	16000	16070	16000	248
600	20250113	091600	26613120	16000	16040	16040	16000	159
601	20250113	091500	24066720	16040	16040	16040	16040	27
602	20250113	091400	23633640	16070	16080	16080	16070	249
603	20250113	091300	19630220	16070	16070	16070	16070	10
604	20250113	091200	19469520	16090	16090	16090	16080	60
605	20250113	091100	18504140	16090	16090	16090	16090	5
606	20250113	091000	18423690	16090	16090	16090	16090	0
607	20250113	090900	18423690	16090	16090	16090	16090	17
608	20250113	090800	18150160	16090	16090	16090	16090	0
609	20250113	090700	18150160	16090	16090	16090	16090	20
610	20250113	090600	17828360	16090	16090	16090	16090	71
611	20250113	090500	16685970	16090	16090	16090	16090	133
612	20250113	090400	14546000	16090	16090	16090	16090	210
613	20250113	090300	11167100	16070	16070	16070	16070	0
614	20250113	090200	11167100	16070	16060	16070	16060	52
615	20250113	090100	10331970	15970	15980	15980	15970	136
616	20250113	090000	8159840	15990	16000	16010	15990	510