KissMeData/093050/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200400	703990670	15650	15650	15650	15650	1484
3	20250121	200300	703990670	15650	15650	15650	15650	0
4	20250121	200200	703990670	15650	15650	15650	15650	0
5	20250121	200100	703990670	15650	15650	15650	15650	0
6	20250121	200000	703990670	15650	15650	15650	15650	0
7	20250121	195900	703990670	15650	15650	15650	15650	0
8	20250121	195800	703990670	15650	15650	15650	15650	0
9	20250121	195700	703990670	15650	15650	15650	15650	0
10	20250121	195600	703990670	15650	15650	15650	15650	0
11	20250121	195500	703990670	15650	15650	15650	15650	0
12	20250121	195400	703990670	15650	15650	15650	15650	0
13	20250121	195300	703990670	15650	15650	15650	15650	0
14	20250121	195200	703990670	15650	15650	15650	15650	0
15	20250121	195100	703990670	15650	15650	15650	15650	0
16	20250121	195000	703990670	15650	15650	15650	15650	0
17	20250121	194900	703990670	15650	15650	15650	15650	0
18	20250121	194800	703990670	15650	15650	15650	15650	0
19	20250121	194700	703990670	15650	15650	15650	15650	0
20	20250121	194600	703990670	15650	15650	15650	15650	0
21	20250121	194500	703990670	15650	15650	15650	15650	0
22	20250121	194400	703990670	15650	15650	15650	15650	0
23	20250121	194300	703990670	15650	15650	15650	15650	0
24	20250121	194200	703990670	15650	15650	15650	15650	0
25	20250121	194100	703990670	15650	15650	15650	15650	0
26	20250121	194000	703990670	15650	15650	15650	15650	0
27	20250121	193900	703990670	15650	15650	15650	15650	0
28	20250121	193800	703990670	15650	15650	15650	15650	0
29	20250121	193700	703990670	15650	15650	15650	15650	0
30	20250121	193600	703990670	15650	15650	15650	15650	0
31	20250121	193500	703990670	15650	15650	15650	15650	0
32	20250121	193400	703990670	15650	15650	15650	15650	1484
33	20250121	193300	703990670	15650	15650	15650	15650	0
34	20250121	193200	703990670	15650	15650	15650	15650	0
35	20250121	193100	703990670	15650	15650	15650	15650	0
36	20250121	193000	703990670	15650	15650	15650	15650	0
37	20250121	192900	703990670	15650	15650	15650	15650	0
38	20250121	192800	703990670	15650	15650	15650	15650	0
39	20250121	192700	703990670	15650	15650	15650	15650	0
40	20250121	192600	703990670	15650	15650	15650	15650	0
41	20250121	192500	703990670	15650	15650	15650	15650	0
42	20250121	192400	703990670	15650	15650	15650	15650	0
43	20250121	192300	703990670	15650	15650	15650	15650	0
44	20250121	192200	703990670	15650	15650	15650	15650	0
45	20250121	192100	703990670	15650	15650	15650	15650	0
46	20250121	192000	703990670	15650	15650	15650	15650	0
47	20250121	191900	703990670	15650	15650	15650	15650	0
48	20250121	191800	703990670	15650	15650	15650	15650	0
49	20250121	191700	703990670	15650	15650	15650	15650	0
50	20250121	191600	703990670	15650	15650	15650	15650	0
51	20250121	191500	703990670	15650	15650	15650	15650	0
52	20250121	191400	703990670	15650	15650	15650	15650	0
53	20250121	191300	703990670	15650	15650	15650	15650	0
54	20250121	191200	703990670	15650	15650	15650	15650	0
55	20250121	191100	703990670	15650	15650	15650	15650	0
56	20250121	191000	703990670	15650	15650	15650	15650	0
57	20250121	190900	703990670	15650	15650	15650	15650	0
58	20250121	190800	703990670	15650	15650	15650	15650	0
59	20250121	190700	703990670	15650	15650	15650	15650	0
60	20250121	190600	703990670	15650	15650	15650	15650	0
61	20250121	190500	703990670	15650	15650	15650	15650	0
62	20250121	190400	703990670	15650	15650	15650	15650	1484
63	20250121	190300	703990670	15650	15650	15650	15650	0
64	20250121	190200	703990670	15650	15650	15650	15650	0
65	20250121	190100	703990670	15650	15650	15650	15650	0
66	20250121	190000	703990670	15650	15650	15650	15650	0
67	20250121	185900	703990670	15650	15650	15650	15650	0
68	20250121	185800	703990670	15650	15650	15650	15650	0
69	20250121	185700	703990670	15650	15650	15650	15650	0
70	20250121	185600	703990670	15650	15650	15650	15650	0
71	20250121	185500	703990670	15650	15650	15650	15650	0
72	20250121	185400	703990670	15650	15650	15650	15650	0
73	20250121	185300	703990670	15650	15650	15650	15650	0
74	20250121	185200	703990670	15650	15650	15650	15650	0
75	20250121	185100	703990670	15650	15650	15650	15650	0
76	20250121	185000	703990670	15650	15650	15650	15650	0
77	20250121	184900	703990670	15650	15650	15650	15650	0
78	20250121	184800	703990670	15650	15650	15650	15650	0
79	20250121	184700	703990670	15650	15650	15650	15650	0
80	20250121	184600	703990670	15650	15650	15650	15650	0
81	20250121	184500	703990670	15650	15650	15650	15650	0
82	20250121	184400	703990670	15650	15650	15650	15650	0
83	20250121	184300	703990670	15650	15650	15650	15650	0
84	20250121	184200	703990670	15650	15650	15650	15650	0
85	20250121	184100	703990670	15650	15650	15650	15650	0
86	20250121	184000	703990670	15650	15650	15650	15650	0
87	20250121	183900	703990670	15650	15650	15650	15650	0
88	20250121	183800	703990670	15650	15650	15650	15650	0
89	20250121	183700	703990670	15650	15650	15650	15650	0
90	20250121	183600	703990670	15650	15650	15650	15650	0
91	20250121	183500	703990670	15650	15650	15650	15650	0
92	20250121	183400	703990670	15650	15650	15650	15650	1484
93	20250121	183300	703990670	15650	15650	15650	15650	0
94	20250121	183200	703990670	15650	15650	15650	15650	0
95	20250121	183100	703990670	15650	15650	15650	15650	0
96	20250121	183000	703990670	15650	15650	15650	15650	0
97	20250121	182900	703990670	15650	15650	15650	15650	0
98	20250121	182800	703990670	15650	15650	15650	15650	0
99	20250121	182700	703990670	15650	15650	15650	15650	0
100	20250121	182600	703990670	15650	15650	15650	15650	0
101	20250121	182500	703990670	15650	15650	15650	15650	0
102	20250121	182400	703990670	15650	15650	15650	15650	0
103	20250121	182300	703990670	15650	15650	15650	15650	0
104	20250121	182200	703990670	15650	15650	15650	15650	0
105	20250121	182100	703990670	15650	15650	15650	15650	0
106	20250121	182000	703990670	15650	15650	15650	15650	0
107	20250121	181900	703990670	15650	15650	15650	15650	0
108	20250121	181800	703990670	15650	15650	15650	15650	0
109	20250121	181700	703990670	15650	15650	15650	15650	0
110	20250121	181600	703990670	15650	15650	15650	15650	0
111	20250121	181500	703990670	15650	15650	15650	15650	0
112	20250121	181400	703990670	15650	15650	15650	15650	0
113	20250121	181300	703990670	15650	15650	15650	15650	0
114	20250121	181200	703990670	15650	15650	15650	15650	0
115	20250121	181100	703990670	15650	15650	15650	15650	0
116	20250121	181000	703990670	15650	15650	15650	15650	0
117	20250121	180900	703990670	15650	15650	15650	15650	0
118	20250121	180800	703990670	15650	15650	15650	15650	0
119	20250121	180700	703990670	15650	15650	15650	15650	0
120	20250121	180600	703990670	15650	15650	15650	15650	0
121	20250121	180500	703990670	15650	15650	15650	15650	0
122	20250121	180400	703990670	15650	15650	15650	15650	1484
123	20250121	180300	703990670	15650	15650	15650	15650	0
124	20250121	180200	703990670	15650	15650	15650	15650	0
125	20250121	180100	703990670	15650	15650	15650	15650	0
126	20250121	180000	703990670	15650	15650	15650	15650	0
127	20250121	175900	703990670	15650	15650	15650	15650	0
128	20250121	175800	703990670	15650	15650	15650	15650	0
129	20250121	175700	703990670	15650	15650	15650	15650	0
130	20250121	175600	703990670	15650	15650	15650	15650	0
131	20250121	175500	703990670	15650	15650	15650	15650	0
132	20250121	175400	703990670	15650	15650	15650	15650	0
133	20250121	175300	703990670	15650	15650	15650	15650	0
134	20250121	175200	703990670	15650	15650	15650	15650	0
135	20250121	175100	703990670	15650	15650	15650	15650	0
136	20250121	175000	703990670	15650	15650	15650	15650	0
137	20250121	174900	703990670	15650	15650	15650	15650	0
138	20250121	174800	703990670	15650	15650	15650	15650	0
139	20250121	174700	703990670	15650	15650	15650	15650	0
140	20250121	174600	703990670	15650	15650	15650	15650	0
141	20250121	174500	703990670	15650	15650	15650	15650	0
142	20250121	174400	703990670	15650	15650	15650	15650	0
143	20250121	174300	703990670	15650	15650	15650	15650	0
144	20250121	174200	703990670	15650	15650	15650	15650	0
145	20250121	174100	703990670	15650	15650	15650	15650	0
146	20250121	174000	703990670	15650	15650	15650	15650	0
147	20250121	173900	703990670	15650	15650	15650	15650	0
148	20250121	173800	703990670	15650	15650	15650	15650	0
149	20250121	173700	703990670	15650	15650	15650	15650	0
150	20250121	173600	703990670	15650	15650	15650	15650	0
151	20250121	173500	703990670	15650	15650	15650	15650	0
152	20250121	173400	703990670	15650	15650	15650	15650	1484
153	20250121	173300	703990670	15650	15650	15650	15650	0
154	20250121	173200	703990670	15650	15650	15650	15650	0
155	20250121	173100	703990670	15650	15650	15650	15650	0
156	20250121	173000	703990670	15650	15650	15650	15650	0
157	20250121	172900	703990670	15650	15650	15650	15650	0
158	20250121	172800	703990670	15650	15650	15650	15650	0
159	20250121	172700	703990670	15650	15650	15650	15650	0
160	20250121	172600	703990670	15650	15650	15650	15650	0
161	20250121	172500	703990670	15650	15650	15650	15650	0
162	20250121	172400	703990670	15650	15650	15650	15650	0
163	20250121	172300	703990670	15650	15650	15650	15650	0
164	20250121	172200	703990670	15650	15650	15650	15650	0
165	20250121	172100	703990670	15650	15650	15650	15650	0
166	20250121	172000	703990670	15650	15650	15650	15650	0
167	20250121	171900	703990670	15650	15650	15650	15650	0
168	20250121	171800	703990670	15650	15650	15650	15650	0
169	20250121	171700	703990670	15650	15650	15650	15650	0
170	20250121	171600	703990670	15650	15650	15650	15650	0
171	20250121	171500	703990670	15650	15650	15650	15650	0
172	20250121	171400	703990670	15650	15650	15650	15650	0
173	20250121	171300	703990670	15650	15650	15650	15650	0
174	20250121	171200	703990670	15650	15650	15650	15650	0
175	20250121	171100	703990670	15650	15650	15650	15650	0
176	20250121	171000	703990670	15650	15650	15650	15650	0
177	20250121	170900	703990670	15650	15650	15650	15650	0
178	20250121	170800	703990670	15650	15650	15650	15650	0
179	20250121	170700	703990670	15650	15650	15650	15650	0
180	20250121	170600	703990670	15650	15650	15650	15650	0
181	20250121	170500	703990670	15650	15650	15650	15650	0
182	20250121	170400	703990670	15650	15650	15650	15650	1484
183	20250121	170300	703990670	15650	15650	15650	15650	0
184	20250121	170200	703990670	15650	15650	15650	15650	0
185	20250121	170100	703990670	15650	15650	15650	15650	0
186	20250121	170000	703990670	15650	15650	15650	15650	0
187	20250121	165900	703990670	15650	15650	15650	15650	0
188	20250121	165800	703990670	15650	15650	15650	15650	0
189	20250121	165700	703990670	15650	15650	15650	15650	0
190	20250121	165600	703990670	15650	15650	15650	15650	0
191	20250121	165500	703990670	15650	15650	15650	15650	0
192	20250121	165400	703990670	15650	15650	15650	15650	0
193	20250121	165300	703990670	15650	15650	15650	15650	0
194	20250121	165200	703990670	15650	15650	15650	15650	0
195	20250121	165100	703990670	15650	15650	15650	15650	0
196	20250121	165000	703990670	15650	15650	15650	15650	0
197	20250121	164900	703990670	15650	15650	15650	15650	0
198	20250121	164800	703990670	15650	15650	15650	15650	0
199	20250121	164700	703990670	15650	15650	15650	15650	0
200	20250121	164600	703990670	15650	15650	15650	15650	0
201	20250121	164500	703990670	15650	15650	15650	15650	0
202	20250121	164400	703990670	15650	15650	15650	15650	0
203	20250121	164300	703990670	15650	15650	15650	15650	0
204	20250121	164200	703990670	15650	15650	15650	15650	0
205	20250121	164100	703990670	15650	15650	15650	15650	0
206	20250121	164000	703990670	15650	15650	15650	15650	0
207	20250121	163900	703990670	15650	15650	15650	15650	0
208	20250121	163800	703990670	15650	15650	15650	15650	0
209	20250121	163700	703990670	15650	15650	15650	15650	0
210	20250121	163600	703990670	15650	15650	15650	15650	0
211	20250121	163500	703990670	15650	15650	15650	15650	0
212	20250121	163400	703990670	15650	15650	15650	15650	1484
213	20250121	163300	703990670	15650	15650	15650	15650	0
214	20250121	163200	703990670	15650	15650	15650	15650	0
215	20250121	163100	703990670	15650	15650	15650	15650	0
216	20250121	163000	703990670	15650	15650	15650	15650	0
217	20250121	162900	703990670	15650	15650	15650	15650	0
218	20250121	162800	703990670	15650	15650	15650	15650	0
219	20250121	162700	703990670	15650	15650	15650	15650	0
220	20250121	162600	703990670	15650	15650	15650	15650	0
221	20250121	162500	703990670	15650	15650	15650	15650	0
222	20250121	162400	703990670	15650	15650	15650	15650	0
223	20250121	162300	703990670	15650	15650	15650	15650	0
224	20250121	162200	703990670	15650	15650	15650	15650	0
225	20250121	162100	703990670	15650	15650	15650	15650	0
226	20250121	162000	703990670	15650	15650	15650	15650	0
227	20250121	161900	703990670	15650	15650	15650	15650	0
228	20250121	161800	703990670	15650	15650	15650	15650	0
229	20250121	161700	703990670	15650	15650	15650	15650	0
230	20250121	161600	703990670	15650	15650	15650	15650	0
231	20250121	161500	703990670	15650	15650	15650	15650	0
232	20250121	161400	703990670	15650	15650	15650	15650	0
233	20250121	161300	703990670	15650	15650	15650	15650	0
234	20250121	161200	703990670	15650	15650	15650	15650	0
235	20250121	161100	703990670	15650	15650	15650	15650	0
236	20250121	161000	703990670	15650	15650	15650	15650	0
237	20250121	160900	703990670	15650	15650	15650	15650	0
238	20250121	160800	703990670	15650	15650	15650	15650	0
239	20250121	160700	703990670	15650	15650	15650	15650	0
240	20250121	160600	703990670	15650	15650	15650	15650	0
241	20250121	160500	703990670	15650	15650	15650	15650	0
242	20250121	160400	703990670	15650	15650	15650	15650	1484
243	20250121	160300	703990670	15650	15650	15650	15650	0
244	20250121	160200	703990670	15650	15650	15650	15650	0
245	20250121	160100	703990670	15650	15650	15650	15650	0
246	20250121	160000	703990670	15650	15650	15650	15650	0
247	20250121	155900	703990670	15650	15650	15650	15650	0
248	20250121	155800	703990670	15650	15650	15650	15650	0
249	20250121	155700	703990670	15650	15650	15650	15650	0
250	20250121	155600	703990670	15650	15650	15650	15650	0
251	20250121	155500	703990670	15650	15650	15650	15650	0
252	20250121	155400	703990670	15650	15650	15650	15650	0
253	20250121	155300	703990670	15650	15650	15650	15650	0
254	20250121	155200	703990670	15650	15650	15650	15650	0
255	20250121	155100	703990670	15650	15650	15650	15650	0
256	20250121	155000	703990670	15650	15650	15650	15650	0
257	20250121	154900	703990670	15650	15650	15650	15650	0
258	20250121	154800	703990670	15650	15650	15650	15650	0
259	20250121	154700	703990670	15650	15650	15650	15650	0
260	20250121	154600	703990670	15650	15650	15650	15650	0
261	20250121	154500	703990670	15650	15650	15650	15650	0
262	20250121	154400	703990670	15650	15650	15650	15650	0
263	20250121	154300	703990670	15650	15650	15650	15650	0
264	20250121	154200	703990670	15650	15650	15650	15650	0
265	20250121	154100	703990670	15650	15650	15650	15650	0
266	20250121	154000	703990670	15650	15650	15650	15650	0
267	20250121	153900	703990670	15650	15650	15650	15650	0
268	20250121	153800	703990670	15650	15650	15650	15650	0
269	20250121	153700	703990670	15650	15650	15650	15650	0
270	20250121	153600	703990670	15650	15650	15650	15650	0
271	20250121	153500	703990670	15650	15650	15650	15650	0
272	20250121	153400	703990670	15650	15650	15650	15650	1484
273	20250121	153300	703990670	15650	15650	15650	15650	0
274	20250121	153200	703990670	15650	15650	15650	15650	0
275	20250121	153100	703990670	15650	15650	15650	15650	0
276	20250121	153000	703990670	15650	15650	15650	15650	1484
277	20250121	152900	680766070	15950	15950	15950	15950	0
278	20250121	152800	680766070	15950	15950	15950	15950	0
279	20250121	152700	680766070	15950	15950	15950	15950	0
280	20250121	152600	680766070	15950	15950	15950	15950	0
281	20250121	152500	680766070	15950	15950	15950	15950	0
282	20250121	152400	680766070	15950	15950	15950	15950	0
283	20250121	152300	680766070	15950	15950	15950	15950	0
284	20250121	152200	680766070	15950	15950	15950	15950	0
285	20250121	152100	680766070	15950	15950	15950	15950	0
286	20250121	152000	680766070	15950	15950	15950	15950	0
287	20250121	151900	680766070	15950	15930	15990	15930	150
288	20250121	151800	678373070	15940	15940	15940	15930	135
289	20250121	151700	676221850	15940	15920	15970	15920	77
290	20250121	151600	674994900	15940	15930	15940	15930	62
291	20250121	151500	674007210	15950	15930	15950	15910	138
292	20250121	151400	671808320	15940	15930	15940	15910	130
293	20250121	151300	669738240	15930	15930	15970	15920	61
294	20250121	151200	668766770	15930	15920	15930	15920	37
295	20250121	151100	668177470	15930	15920	15930	15920	88
296	20250121	151000	666776340	15920	15930	15930	15910	241
297	20250121	150900	662937490	15930	15920	15930	15910	892
298	20250121	150800	648728590	15910	15910	15910	15910	11
299	20250121	150700	648553580	15910	15910	15910	15910	12
300	20250121	150600	648362660	15910	15910	15910	15910	26
301	20250121	150500	647949000	15910	15910	15910	15910	11
302	20250121	150400	647773990	15910	15910	15910	15910	13
303	20250121	150300	647567160	15910	15910	15910	15910	12
304	20250121	150200	647376240	15910	15910	15920	15910	38
305	20250121	150100	646771510	15910	15910	15910	15910	12
306	20250121	150000	646580590	15910	15910	15910	15910	3
307	20250121	145900	646532860	15920	15920	15920	15920	0
308	20250121	145800	646532860	15920	15920	15920	15920	0
309	20250121	145700	646532860	15920	15920	15920	15920	23
310	20250121	145600	646166700	15920	15920	15920	15920	2
311	20250121	145500	646134860	15930	15930	15930	15930	0
312	20250121	145400	646134860	15930	15930	15930	15930	0
313	20250121	145300	646134860	15930	15930	15930	15930	0
314	20250121	145200	646134860	15930	15930	15930	15930	0
315	20250121	145100	646134860	15930	15930	15930	15930	0
316	20250121	145000	646134860	15930	15930	15930	15930	9
317	20250121	144900	645991490	15930	15920	15930	15920	17
318	20250121	144800	645720840	15920	15920	15920	15920	0
319	20250121	144700	645720840	15920	15920	15920	15920	0
320	20250121	144600	645720840	15920	15930	15930	15920	6
321	20250121	144500	645625270	15930	15930	15930	15930	26
322	20250121	144400	645211090	15930	15920	15930	15920	26
323	20250121	144300	644797120	15920	15920	15920	15910	56
324	20250121	144200	643905770	15910	15910	15910	15910	0
325	20250121	144100	643905770	15910	15910	15910	15910	0
326	20250121	144000	643905770	15910	15910	15910	15910	0
327	20250121	143900	643905770	15910	15910	15910	15910	32
328	20250121	143800	643396650	15900	15900	15900	15900	446
329	20250121	143700	636305250	15910	15910	15910	15910	3
330	20250121	143600	636257520	15920	15920	15920	15920	7
331	20250121	143500	636146080	15920	15920	15920	15920	2
332	20250121	143400	636114240	15930	15930	15930	15920	45
333	20250121	143300	635397820	15930	15930	15930	15930	0
334	20250121	143200	635397820	15930	15920	15930	15920	14
335	20250121	143100	635174810	15930	15930	15930	15930	0
336	20250121	143000	635174810	15930	15930	15930	15910	328
337	20250121	142900	629953520	15930	15950	15950	15930	177
338	20250121	142800	627133890	15960	15960	15960	15960	10
339	20250121	142700	626974290	15960	15960	15960	15960	0
340	20250121	142600	626974290	15960	15950	15960	15940	125
341	20250121	142500	624981570	15930	16010	16010	15920	984
342	20250121	142400	609301970	15980	16030	16030	15980	135
343	20250121	142300	607144620	16000	15940	16000	15940	155
344	20250121	142200	604665830	15950	15920	15950	15920	403
345	20250121	142100	598248530	15930	15980	15980	15920	865
346	20250121	142000	584450860	16000	16000	16010	15990	200
347	20250121	141900	581250770	16000	16000	16040	15990	367
348	20250121	141800	575377830	16000	16000	16000	15990	51
349	20250121	141700	574562060	16000	15990	16000	15990	63
350	20250121	141600	573554180	16000	16000	16000	16000	10
351	20250121	141500	573394180	16000	16000	16000	15990	55
352	20250121	141400	572514470	16000	16000	16000	16000	0
353	20250121	141300	572514470	16000	16000	16000	16000	32
354	20250121	141200	572002470	16000	16000	16000	16000	0
355	20250121	141100	572002470	16000	16000	16000	16000	11
356	20250121	141000	571826470	16000	16000	16000	16000	10
357	20250121	140900	571666470	15990	15960	16000	15960	809
358	20250121	140800	558730630	15960	15960	15960	15960	11
359	20250121	140700	558555070	15950	15940	15950	15940	301
360	20250121	140600	553755220	15950	15960	15970	15950	17
361	20250121	140500	553483810	15990	16000	16000	15990	14
362	20250121	140400	553259840	15990	16000	16000	15990	24
363	20250121	140300	552875910	16010	16010	16010	16010	10
364	20250121	140200	552715810	16020	16030	16050	16020	347
365	20250121	140100	547148710	16030	16010	16030	16010	144
366	20250121	140000	544841400	16010	15990	16010	15990	50
367	20250121	135900	544040970	16010	15990	16010	15990	66
368	20250121	135800	542985370	15990	15990	15990	15990	67
369	20250121	135700	541914040	15990	15970	15990	15970	42
370	20250121	135600	541242590	15970	15960	15970	15950	536
371	20250121	135500	532687180	15960	15960	15960	15960	40
372	20250121	135400	532048780	15960	15960	15960	15960	69
373	20250121	135300	530947540	15960	15950	15960	15950	81
374	20250121	135200	529654830	15960	15960	15960	15950	162
375	20250121	135100	527069580	15950	15940	15960	15940	77
376	20250121	135000	525841090	15940	15940	15940	15940	51
377	20250121	134900	525028150	15940	15940	15950	15940	75
378	20250121	134800	523832210	15920	15910	15920	15900	1151
379	20250121	134700	505526610	15910	15930	15970	15880	1876
380	20250121	134600	475707090	15930	15910	15930	15900	978
381	20250121	134500	460154320	15900	15910	15910	15900	987
382	20250121	134400	444460790	15900	15900	15900	15900	0
383	20250121	134300	444460790	15900	15910	15910	15890	849
384	20250121	134200	430968210	15900	15900	15900	15900	2
385	20250121	134100	430936410	15910	15900	15910	15900	71
386	20250121	134000	429807400	15910	15910	15910	15910	10
387	20250121	133900	429648300	15900	15900	15900	15900	0
388	20250121	133800	429648300	15900	15910	15910	15900	13
389	20250121	133700	429441490	15910	15910	15910	15910	0
390	20250121	133600	429441490	15910	15910	15910	15910	10
391	20250121	133500	429282390	15900	15910	15910	15900	13
392	20250121	133400	429075580	15910	15910	15910	15910	0
393	20250121	133300	429075580	15910	15910	15910	15910	10
394	20250121	133200	428916480	15910	15910	15910	15910	0
395	20250121	133100	428916480	15910	15910	15910	15910	11
396	20250121	133000	428741470	15910	15910	15910	15910	10
397	20250121	132900	428582370	15900	15900	15900	15900	122
398	20250121	132800	426642570	15920	15920	15920	15920	11
399	20250121	132700	426467450	15910	15960	15960	15910	652
400	20250121	132600	416084490	15960	15940	15960	15940	116
401	20250121	132500	414235160	15940	15930	15940	15930	57
402	20250121	132400	413326650	15930	15930	15930	15930	7
403	20250121	132300	413215140	15930	15920	15930	15910	73
404	20250121	132200	412052890	15920	15920	15920	15920	7
405	20250121	132100	411941450	15920	15920	15920	15920	71
406	20250121	132000	410811130	15920	15920	15920	15920	10
407	20250121	131900	410651930	15920	15920	15920	15920	30
408	20250121	131800	410174330	15920	15920	15920	15920	19
409	20250121	131700	409871850	15920	15920	15920	15920	0
410	20250121	131600	409871850	15920	15920	15920	15920	13
411	20250121	131500	409664890	15920	15910	15920	15910	24
412	20250121	131400	409282920	15910	15910	15910	15910	25
413	20250121	131300	408885170	15910	15910	15910	15910	24
414	20250121	131200	408503330	15910	15910	15910	15910	105
415	20250121	131100	406832780	15910	15900	15910	15900	12
416	20250121	131000	406641870	15910	15900	15910	15890	144
417	20250121	130900	404352490	15900	15900	15900	15900	5
418	20250121	130800	404272990	15910	15900	15910	15900	269
419	20250121	130700	399995780	15920	15920	15920	15920	1
420	20250121	130600	399979860	15920	15910	15920	15910	138
421	20250121	130500	397784180	15930	15970	15970	15920	690
422	20250121	130400	386795210	15960	15960	15960	15960	99
423	20250121	130300	385215170	15960	15970	15970	15960	457
424	20250121	130200	377921010	15970	15970	15970	15970	133
425	20250121	130100	375797000	15970	15970	15970	15970	298
426	20250121	130000	371037940	15960	15960	15960	15960	278
427	20250121	125900	366601060	15970	16030	16030	15970	1142
428	20250121	125800	348331500	16040	16040	16040	16040	48
429	20250121	125700	347561580	16040	16100	16100	16040	457
430	20250121	125600	340220100	16100	16020	16100	16020	42
431	20250121	125500	339545830	16010	16110	16110	16010	62
432	20250121	125400	338551150	16030	16120	16120	16030	58
433	20250121	125300	337620590	16110	16040	16110	16030	21
434	20250121	125200	337283060	16170	16090	16170	16040	286
435	20250121	125100	332672480	16090	16020	16090	16020	315
436	20250121	125000	327620410	16020	16020	16090	16020	671
437	20250121	124900	316854540	16020	16060	16060	16020	244
438	20250121	124800	312941990	16060	16030	16070	16030	507
439	20250121	124700	304809200	16040	16010	16040	16010	96
440	20250121	124600	303270650	16010	16000	16010	15960	94
441	20250121	124500	301768410	15970	15960	16020	15960	2004
442	20250121	124400	269721550	15960	15950	15970	15950	518
443	20250121	124300	261456810	15950	15950	15950	15950	57
444	20250121	124200	260547660	15950	15910	15950	15910	581
445	20250121	124100	251300770	15910	15910	15910	15910	0
446	20250121	124000	251300770	15910	15910	15910	15910	10
447	20250121	123900	251141670	15910	15910	15910	15910	0
448	20250121	123800	251141670	15910	15910	15910	15910	11
449	20250121	123700	250966660	15900	15900	15900	15900	2
450	20250121	123600	250934860	15890	15890	15890	15890	0
451	20250121	123500	250934860	15890	15890	15890	15890	1
452	20250121	123400	250918970	15880	15890	15890	15880	996
453	20250121	123300	235102220	15900	15910	15910	15900	15
454	20250121	123200	234863620	15910	15910	15910	15910	11
455	20250121	123100	234688610	15900	15900	15900	15900	0
456	20250121	123000	234688610	15900	15900	15900	15900	6
457	20250121	122900	234593210	15900	15900	15900	15900	0
458	20250121	122800	234593210	15900	15900	15900	15900	41
459	20250121	122700	233941310	15900	15910	15910	15900	12
460	20250121	122600	233750410	15910	15910	15910	15910	0
461	20250121	122500	233750410	15910	15910	15910	15910	11
462	20250121	122400	233575400	15900	15900	15900	15900	8
463	20250121	122300	233448200	15900	15890	15900	15890	3
464	20250121	122200	233400510	15900	15900	15900	15900	11
465	20250121	122100	233225610	15900	15900	15900	15900	0
466	20250121	122000	233225610	15900	15900	15900	15900	10
467	20250121	121900	233066610	15900	15900	15900	15900	0
468	20250121	121800	233066610	15900	15900	15900	15900	22
469	20250121	121700	232716810	15900	15900	15900	15900	1
470	20250121	121600	232700910	15910	15900	15910	15900	10
471	20250121	121500	232541900	15900	15890	15900	15890	5
472	20250121	121400	232462420	15910	15900	15910	15900	4
473	20250121	121300	232398810	15910	15910	15910	15910	10
474	20250121	121200	232239710	15910	15910	15910	15910	11
475	20250121	121100	232064700	15910	15910	15910	15910	9
476	20250121	121000	231921510	15920	15920	15920	15920	10
477	20250121	120900	231762310	15920	15920	15920	15920	1
478	20250121	120800	231746390	15910	15910	15910	15910	3
479	20250121	120700	231698660	15910	15920	15920	15910	12
480	20250121	120600	231507640	15920	15920	15920	15920	0
481	20250121	120500	231507640	15920	15920	15920	15920	11
482	20250121	120400	231332520	15920	15920	15920	15920	0
483	20250121	120300	231332520	15920	15920	15920	15920	10
484	20250121	120200	231173320	15920	15920	15920	15920	11
485	20250121	120100	230998200	15920	15920	15920	15920	0
486	20250121	120000	230998200	15920	15910	15920	15910	21
487	20250121	115900	230663910	15900	15900	15900	15900	2
488	20250121	115800	230632110	15900	15900	15900	15900	21
489	20250121	115700	230298210	15900	15900	15900	15900	1
490	20250121	115600	230282310	15900	15900	15900	15900	2
491	20250121	115500	230250510	15890	15890	15890	15890	1
492	20250121	115400	230234620	15910	15910	15910	15910	12
493	20250121	115300	230043700	15920	15910	15920	15910	12
494	20250121	115200	229852680	15920	15920	15920	15920	11
495	20250121	115100	229677560	15910	15910	15910	15910	0
496	20250121	115000	229677560	15910	15880	15920	15880	225
497	20250121	114900	226100250	15880	15910	15910	15880	24
498	20250121	114800	225718940	15920	15950	15950	15910	368
499	20250121	114700	219863020	15950	15940	15950	15940	72
500	20250121	114600	218715260	15930	15940	15940	15930	41
501	20250121	114500	218061770	15950	15950	15950	15950	140
502	20250121	114400	215828770	15950	15940	15950	15940	227
503	20250121	114300	212210130	15930	15920	15940	15920	3
504	20250121	114200	212162340	15940	15900	15940	15900	36
505	20250121	114100	211589420	15890	15890	15890	15890	0
506	20250121	114000	211589420	15890	15890	15890	15890	0
507	20250121	113900	211589420	15890	15890	15890	15890	2
508	20250121	113800	211557640	15890	15890	15890	15890	0
509	20250121	113700	211557640	15890	15870	15890	15870	135
510	20250121	113600	209412560	15890	15890	15890	15890	0
511	20250121	113500	209412560	15890	15890	15890	15890	0
512	20250121	113400	209412560	15890	15930	15930	15880	770
513	20250121	113300	197170380	15930	15940	15950	15930	108
514	20250121	113200	195449460	15930	15930	15940	15920	28
515	20250121	113100	195003400	15930	15920	15950	15920	38
516	20250121	113000	194398110	15910	15900	15940	15900	59
517	20250121	112900	193459690	15900	15880	15900	15880	5
518	20250121	112800	193380220	15870	15860	15870	15860	148
519	20250121	112700	191032750	15840	15840	15840	15840	2
520	20250121	112600	191001070	15860	15860	15860	15850	102
521	20250121	112500	189383680	15900	15900	15900	15870	532
522	20250121	112400	180932790	15890	15850	15940	15850	249
523	20250121	112300	176977080	15850	15850	15850	15850	5
524	20250121	112200	176897830	15840	15840	15840	15840	0
525	20250121	112100	176897830	15840	15860	15860	15840	189
526	20250121	112000	173901450	15870	15860	15870	15860	23
527	20250121	111900	173536510	15840	15840	15840	15840	0
528	20250121	111800	173536510	15840	15830	15850	15830	795
529	20250121	111700	160940710	15830	15820	15830	15810	3
530	20250121	111600	160893250	15820	15790	15820	15790	39
531	20250121	111500	160276410	15790	15790	15790	15790	1
532	20250121	111400	160260620	15790	15790	15790	15790	1
533	20250121	111300	160244830	15790	15790	15790	15790	1
534	20250121	111200	160229040	15800	15800	15800	15800	0
535	20250121	111100	160229040	15800	15800	15800	15800	17
536	20250121	111000	159960440	15800	15800	15800	15800	0
537	20250121	110900	159960440	15800	15790	15800	15790	27
538	20250121	110800	159534000	15790	15800	15800	15790	116
539	20250121	110700	157701920	15800	15790	15800	15790	11
540	20250121	110600	157528170	15790	15800	15800	15790	101
541	20250121	110500	155933370	15790	15770	15790	15770	74
542	20250121	110400	154765610	15780	15790	15790	15780	1800
543	20250121	110300	126360560	15800	15780	15800	15780	27
544	20250121	110200	125934240	15790	15810	15810	15790	1260
545	20250121	110100	106032980	15810	15810	15810	15810	7
546	20250121	110000	105922310	15800	15810	15810	15800	61
547	20250121	105900	104957910	15810	15810	15810	15810	1
548	20250121	105800	104942100	15820	15820	15820	15820	17
549	20250121	105700	104673160	15820	15820	15820	15820	67
550	20250121	105600	103613220	15820	15830	15830	15820	12
551	20250121	105500	103423370	15840	15840	15840	15840	0
552	20250121	105400	103423370	15840	15840	15840	15840	0
553	20250121	105300	103423370	15840	15840	15840	15840	77
554	20250121	105200	102203690	15840	15840	15840	15840	0
555	20250121	105100	102203690	15840	15840	15840	15840	0
556	20250121	105000	102203690	15840	15840	15840	15840	0
557	20250121	104900	102203690	15840	15810	15840	15810	16
558	20250121	104800	101950550	15800	15800	15800	15800	5
559	20250121	104700	101871550	15800	15800	15800	15800	0
560	20250121	104600	101871550	15800	15800	15800	15800	2
561	20250121	104500	101839950	15800	15800	15800	15800	0
562	20250121	104400	101839950	15800	15800	15800	15800	0
563	20250121	104300	101839950	15800	15800	15800	15800	0
564	20250121	104200	101839950	15800	15800	15800	15800	0
565	20250121	104100	101839950	15800	15800	15800	15800	0
566	20250121	104000	101839950	15800	15800	15800	15800	0
567	20250121	103900	101839950	15800	15780	15800	15780	3
568	20250121	103800	101792570	15780	15780	15780	15780	1
569	20250121	103700	101776790	15780	15780	15780	15780	0
570	20250121	103600	101776790	15780	15780	15780	15780	301
571	20250121	103500	97027010	15780	15780	15780	15780	0
572	20250121	103400	97027010	15780	15790	15790	15780	5
573	20250121	103300	96948070	15790	15790	15790	15790	2
574	20250121	103200	96916490	15780	15790	15790	15780	1727
575	20250121	103100	69664100	15780	15800	15800	15780	1422
576	20250121	103000	47211390	15800	15800	15800	15800	0
577	20250121	102900	47211390	15800	15800	15800	15800	0
578	20250121	102800	47211390	15800	15790	15800	15790	2
579	20250121	102700	47179800	15790	15790	15790	15790	2
580	20250121	102600	47148220	15790	15790	15790	15790	0
581	20250121	102500	47148220	15790	15790	15790	15790	0
582	20250121	102400	47148220	15790	15790	15790	15790	0
583	20250121	102300	47148220	15790	15790	15790	15790	2
584	20250121	102200	47116640	15790	15790	15790	15790	0
585	20250121	102100	47116640	15790	15790	15790	15790	2
586	20250121	102000	47085060	15790	15790	15790	15790	0
587	20250121	101900	47085060	15790	15790	15790	15790	0
588	20250121	101800	47085060	15790	15790	15790	15790	2
589	20250121	101700	47053480	15790	15790	15790	15790	0
590	20250121	101600	47053480	15790	15790	15790	15790	0
591	20250121	101500	47053480	15790	15790	15790	15790	2
592	20250121	101400	47021900	15790	15790	15790	15790	0
593	20250121	101300	47021900	15790	15790	15790	15790	0
594	20250121	101200	47021900	15790	15790	15790	15790	2
595	20250121	101100	46990320	15790	15790	15790	15790	0
596	20250121	101000	46990320	15790	15790	15790	15790	2
597	20250121	100900	46958740	15800	15800	15800	15800	0
598	20250121	100800	46958740	15800	15800	15800	15800	3
599	20250121	100700	46911340	15800	15800	15800	15800	1
600	20250121	100600	46895540	15800	15800	15800	15800	0
601	20250121	100500	46895540	15800	15790	15800	15790	21
602	20250121	100400	46563760	15800	15800	15800	15800	0
603	20250121	100300	46563760	15800	15790	15800	15790	4
604	20250121	100200	46500590	15790	15790	15790	15790	35
605	20250121	100100	45947940	15790	15790	15790	15790	0
606	20250121	100000	45947940	15790	15790	15790	15790	3
607	20250121	095900	45900570	15790	15790	15790	15790	2
608	20250121	095800	45868990	15790	15790	15790	15790	0
609	20250121	095700	45868990	15790	15790	15790	15790	2
610	20250121	095600	45837410	15790	15800	15800	15790	6
611	20250121	095500	45742620	15800	15800	15800	15800	0
612	20250121	095400	45742620	15800	15820	15820	15780	1133
613	20250121	095300	27837610	15830	15840	15850	15830	27
614	20250121	095200	27410080	15850	15850	15850	15840	6
615	20250121	095100	27315010	15840	15840	15840	15840	2
616	20250121	095000	27283330	15830	15840	15840	15830	24
617	20250121	094900	26903290	15850	15850	15850	15850	4
618	20250121	094800	26839890	15850	15850	15850	15850	0
619	20250121	094700	26839890	15850	15850	15850	15850	0
620	20250121	094600	26839890	15850	15850	15850	15850	0
621	20250121	094500	26839890	15850	15840	15850	15840	13
622	20250121	094400	26633950	15840	15840	15840	15840	0
623	20250121	094300	26633950	15840	15840	15840	15840	0
624	20250121	094200	26633950	15840	15840	15840	15840	0
625	20250121	094100	26633950	15840	15840	15840	15840	9
626	20250121	094000	26491390	15840	15840	15840	15840	2
627	20250121	093900	26459710	15840	15840	15840	15840	1
628	20250121	093800	26443870	15850	15850	15850	15850	0
629	20250121	093700	26443870	15850	15850	15850	15850	0
630	20250121	093600	26443870	15850	15850	15850	15850	0
631	20250121	093500	26443870	15850	15850	15850	15850	3
632	20250121	093400	26396320	15850	15840	15850	15840	68
633	20250121	093300	25318530	15850	15850	15850	15850	0
634	20250121	093200	25318530	15850	15850	15850	15850	0
635	20250121	093100	25318530	15850	15840	15850	15840	3
636	20250121	093000	25270990	15850	15850	15850	15850	0
637	20250121	092900	25270990	15850	15820	15850	15820	204
638	20250121	092800	22042070	15820	15820	15820	15820	0
639	20250121	092700	22042070	15820	15820	15820	15820	0
640	20250121	092600	22042070	15820	15820	15820	15820	0
641	20250121	092500	22042070	15820	15820	15820	15820	0
642	20250121	092400	22042070	15820	15820	15820	15820	0
643	20250121	092300	22042070	15820	15820	15820	15820	0
644	20250121	092200	22042070	15820	15800	15820	15800	302
645	20250121	092100	17268170	15790	15770	15790	15770	143
646	20250121	092000	15011630	15790	15790	15790	15790	12
647	20250121	091900	14822150	15800	15760	15800	15760	46
648	20250121	091800	14096720	15760	15760	15760	15760	0
649	20250121	091700	14096720	15760	15760	15760	15760	1
650	20250121	091600	14080960	15760	15760	15760	15760	100
651	20250121	091500	12504960	15770	15770	15770	15770	0
652	20250121	091400	12504960	15770	15770	15770	15770	0
653	20250121	091300	12504960	15770	15780	15780	15770	81
654	20250121	091200	11227510	15810	15810	15810	15810	0
655	20250121	091100	11227510	15810	15810	15810	15810	0
656	20250121	091000	11227510	15810	15810	15810	15810	1
657	20250121	090900	11211700	15810	15760	15810	15760	382
658	20250121	090800	5185050	15710	15710	15710	15710	0
659	20250121	090700	5185050	15710	15790	15790	15710	300
660	20250121	090600	457970	15810	15810	15810	15810	2
661	20250121	090500	426350	15800	15800	15800	15750	3
662	20250121	090400	379000	15780	15780	15780	15780	0
663	20250121	090300	379000	15780	15780	15780	15780	0
664	20250121	090200	379000	15780	15780	15780	15780	0
665	20250121	090100	379000	15780	15800	15800	15780	17
666	20250121	090000	110720	15810	15820	15820	15810	7