KissMeData/068290/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194800	190237640	15160	15160	15160	15160	247
3	20250115	194700	190237640	15160	15160	15160	15160	0
4	20250115	194600	190237640	15160	15160	15160	15160	0
5	20250115	194500	190237640	15160	15160	15160	15160	0
6	20250115	194400	190237640	15160	15160	15160	15160	0
7	20250115	194300	190237640	15160	15160	15160	15160	0
8	20250115	194200	190237640	15160	15160	15160	15160	0
9	20250115	194100	190237640	15160	15160	15160	15160	0
10	20250115	194000	190237640	15160	15160	15160	15160	0
11	20250115	193900	190237640	15160	15160	15160	15160	0
12	20250115	193800	190237640	15160	15160	15160	15160	0
13	20250115	193700	190237640	15160	15160	15160	15160	0
14	20250115	193600	190237640	15160	15160	15160	15160	0
15	20250115	193500	190237640	15160	15160	15160	15160	0
16	20250115	193400	190237640	15160	15160	15160	15160	0
17	20250115	193300	190237640	15160	15160	15160	15160	0
18	20250115	193200	190237640	15160	15160	15160	15160	0
19	20250115	193100	190237640	15160	15160	15160	15160	0
20	20250115	193000	190237640	15160	15160	15160	15160	0
21	20250115	192900	190237640	15160	15160	15160	15160	0
22	20250115	192800	190237640	15160	15160	15160	15160	0
23	20250115	192700	190237640	15160	15160	15160	15160	0
24	20250115	192600	190237640	15160	15160	15160	15160	0
25	20250115	192500	190237640	15160	15160	15160	15160	0
26	20250115	192400	190237640	15160	15160	15160	15160	0
27	20250115	192300	190237640	15160	15160	15160	15160	0
28	20250115	192200	190237640	15160	15160	15160	15160	0
29	20250115	192100	190237640	15160	15160	15160	15160	0
30	20250115	192000	190237640	15160	15160	15160	15160	0
31	20250115	191900	190237640	15160	15160	15160	15160	0
32	20250115	191800	190237640	15160	15160	15160	15160	247
33	20250115	191700	190237640	15160	15160	15160	15160	0
34	20250115	191600	190237640	15160	15160	15160	15160	0
35	20250115	191500	190237640	15160	15160	15160	15160	0
36	20250115	191400	190237640	15160	15160	15160	15160	0
37	20250115	191300	190237640	15160	15160	15160	15160	0
38	20250115	191200	190237640	15160	15160	15160	15160	0
39	20250115	191100	190237640	15160	15160	15160	15160	0
40	20250115	191000	190237640	15160	15160	15160	15160	0
41	20250115	190900	190237640	15160	15160	15160	15160	0
42	20250115	190800	190237640	15160	15160	15160	15160	0
43	20250115	190700	190237640	15160	15160	15160	15160	0
44	20250115	190600	190237640	15160	15160	15160	15160	0
45	20250115	190500	190237640	15160	15160	15160	15160	0
46	20250115	190400	190237640	15160	15160	15160	15160	0
47	20250115	190300	190237640	15160	15160	15160	15160	0
48	20250115	190200	190237640	15160	15160	15160	15160	0
49	20250115	190100	190237640	15160	15160	15160	15160	0
50	20250115	190000	190237640	15160	15160	15160	15160	0
51	20250115	185900	190237640	15160	15160	15160	15160	0
52	20250115	185800	190237640	15160	15160	15160	15160	0
53	20250115	185700	190237640	15160	15160	15160	15160	0
54	20250115	185600	190237640	15160	15160	15160	15160	0
55	20250115	185500	190237640	15160	15160	15160	15160	0
56	20250115	185400	190237640	15160	15160	15160	15160	0
57	20250115	185300	190237640	15160	15160	15160	15160	0
58	20250115	185200	190237640	15160	15160	15160	15160	0
59	20250115	185100	190237640	15160	15160	15160	15160	0
60	20250115	185000	190237640	15160	15160	15160	15160	0
61	20250115	184900	190237640	15160	15160	15160	15160	0
62	20250115	184800	190237640	15160	15160	15160	15160	247
63	20250115	184700	190237640	15160	15160	15160	15160	0
64	20250115	184600	190237640	15160	15160	15160	15160	0
65	20250115	184500	190237640	15160	15160	15160	15160	0
66	20250115	184400	190237640	15160	15160	15160	15160	0
67	20250115	184300	190237640	15160	15160	15160	15160	0
68	20250115	184200	190237640	15160	15160	15160	15160	0
69	20250115	184100	190237640	15160	15160	15160	15160	0
70	20250115	184000	190237640	15160	15160	15160	15160	0
71	20250115	183900	190237640	15160	15160	15160	15160	0
72	20250115	183800	190237640	15160	15160	15160	15160	0
73	20250115	183700	190237640	15160	15160	15160	15160	0
74	20250115	183600	190237640	15160	15160	15160	15160	0
75	20250115	183500	190237640	15160	15160	15160	15160	0
76	20250115	183400	190237640	15160	15160	15160	15160	0
77	20250115	183300	190237640	15160	15160	15160	15160	0
78	20250115	183200	190237640	15160	15160	15160	15160	0
79	20250115	183100	190237640	15160	15160	15160	15160	0
80	20250115	183000	190237640	15160	15160	15160	15160	0
81	20250115	182900	190237640	15160	15160	15160	15160	0
82	20250115	182800	190237640	15160	15160	15160	15160	0
83	20250115	182700	190237640	15160	15160	15160	15160	0
84	20250115	182600	190237640	15160	15160	15160	15160	0
85	20250115	182500	190237640	15160	15160	15160	15160	0
86	20250115	182400	190237640	15160	15160	15160	15160	0
87	20250115	182300	190237640	15160	15160	15160	15160	0
88	20250115	182200	190237640	15160	15160	15160	15160	0
89	20250115	182100	190237640	15160	15160	15160	15160	0
90	20250115	182000	190237640	15160	15160	15160	15160	0
91	20250115	181900	190237640	15160	15160	15160	15160	0
92	20250115	181800	190237640	15160	15160	15160	15160	247
93	20250115	181700	190237640	15160	15160	15160	15160	0
94	20250115	181600	190237640	15160	15160	15160	15160	0
95	20250115	181500	190237640	15160	15160	15160	15160	0
96	20250115	181400	190237640	15160	15160	15160	15160	0
97	20250115	181300	190237640	15160	15160	15160	15160	0
98	20250115	181200	190237640	15160	15160	15160	15160	0
99	20250115	181100	190237640	15160	15160	15160	15160	0
100	20250115	181000	190237640	15160	15160	15160	15160	0
101	20250115	180900	190237640	15160	15160	15160	15160	0
102	20250115	180800	190237640	15160	15160	15160	15160	0
103	20250115	180700	190237640	15160	15160	15160	15160	0
104	20250115	180600	190237640	15160	15160	15160	15160	0
105	20250115	180500	190237640	15160	15160	15160	15160	0
106	20250115	180400	190237640	15160	15160	15160	15160	0
107	20250115	180300	190237640	15160	15160	15160	15160	0
108	20250115	180200	190237640	15160	15160	15160	15160	0
109	20250115	180100	190237640	15160	15160	15160	15160	0
110	20250115	180000	190237640	15160	15160	15160	15160	0
111	20250115	175900	190237640	15160	15160	15160	15160	0
112	20250115	175800	190237640	15160	15160	15160	15160	0
113	20250115	175700	190237640	15160	15160	15160	15160	0
114	20250115	175600	190237640	15160	15160	15160	15160	0
115	20250115	175500	190237640	15160	15160	15160	15160	0
116	20250115	175400	190237640	15160	15160	15160	15160	0
117	20250115	175300	190237640	15160	15160	15160	15160	0
118	20250115	175200	190237640	15160	15160	15160	15160	0
119	20250115	175100	190237640	15160	15160	15160	15160	0
120	20250115	175000	190237640	15160	15160	15160	15160	0
121	20250115	174900	190237640	15160	15160	15160	15160	0
122	20250115	174800	190237640	15160	15160	15160	15160	247
123	20250115	174700	190237640	15160	15160	15160	15160	0
124	20250115	174600	190237640	15160	15160	15160	15160	0
125	20250115	174500	190237640	15160	15160	15160	15160	0
126	20250115	174400	190237640	15160	15160	15160	15160	0
127	20250115	174300	190237640	15160	15160	15160	15160	0
128	20250115	174200	190237640	15160	15160	15160	15160	0
129	20250115	174100	190237640	15160	15160	15160	15160	0
130	20250115	174000	190237640	15160	15160	15160	15160	0
131	20250115	173900	190237640	15160	15160	15160	15160	0
132	20250115	173800	190237640	15160	15160	15160	15160	0
133	20250115	173700	190237640	15160	15160	15160	15160	0
134	20250115	173600	190237640	15160	15160	15160	15160	0
135	20250115	173500	190237640	15160	15160	15160	15160	0
136	20250115	173400	190237640	15160	15160	15160	15160	0
137	20250115	173300	190237640	15160	15160	15160	15160	0
138	20250115	173200	190237640	15160	15160	15160	15160	0
139	20250115	173100	190237640	15160	15160	15160	15160	0
140	20250115	173000	190237640	15160	15160	15160	15160	0
141	20250115	172900	190237640	15160	15160	15160	15160	0
142	20250115	172800	190237640	15160	15160	15160	15160	0
143	20250115	172700	190237640	15160	15160	15160	15160	0
144	20250115	172600	190237640	15160	15160	15160	15160	0
145	20250115	172500	190237640	15160	15160	15160	15160	0
146	20250115	172400	190237640	15160	15160	15160	15160	0
147	20250115	172300	190237640	15160	15160	15160	15160	0
148	20250115	172200	190237640	15160	15160	15160	15160	0
149	20250115	172100	190237640	15160	15160	15160	15160	0
150	20250115	172000	190237640	15160	15160	15160	15160	0
151	20250115	171900	190237640	15160	15160	15160	15160	0
152	20250115	171800	190237640	15160	15160	15160	15160	247
153	20250115	171700	190237640	15160	15160	15160	15160	0
154	20250115	171600	190237640	15160	15160	15160	15160	0
155	20250115	171500	190237640	15160	15160	15160	15160	0
156	20250115	171400	190237640	15160	15160	15160	15160	0
157	20250115	171300	190237640	15160	15160	15160	15160	0
158	20250115	171200	190237640	15160	15160	15160	15160	0
159	20250115	171100	190237640	15160	15160	15160	15160	0
160	20250115	171000	190237640	15160	15160	15160	15160	0
161	20250115	170900	190237640	15160	15160	15160	15160	0
162	20250115	170800	190237640	15160	15160	15160	15160	0
163	20250115	170700	190237640	15160	15160	15160	15160	0
164	20250115	170600	190237640	15160	15160	15160	15160	0
165	20250115	170500	190237640	15160	15160	15160	15160	0
166	20250115	170400	190237640	15160	15160	15160	15160	0
167	20250115	170300	190237640	15160	15160	15160	15160	0
168	20250115	170200	190237640	15160	15160	15160	15160	0
169	20250115	170100	190237640	15160	15160	15160	15160	0
170	20250115	170000	190237640	15160	15160	15160	15160	0
171	20250115	165900	190237640	15160	15160	15160	15160	0
172	20250115	165800	190237640	15160	15160	15160	15160	0
173	20250115	165700	190237640	15160	15160	15160	15160	0
174	20250115	165600	190237640	15160	15160	15160	15160	0
175	20250115	165500	190237640	15160	15160	15160	15160	0
176	20250115	165400	190237640	15160	15160	15160	15160	0
177	20250115	165300	190237640	15160	15160	15160	15160	0
178	20250115	165200	190237640	15160	15160	15160	15160	0
179	20250115	165100	190237640	15160	15160	15160	15160	0
180	20250115	165000	190237640	15160	15160	15160	15160	0
181	20250115	164900	190237640	15160	15160	15160	15160	0
182	20250115	164800	190237640	15160	15160	15160	15160	247
183	20250115	164700	190237640	15160	15160	15160	15160	0
184	20250115	164600	190237640	15160	15160	15160	15160	0
185	20250115	164500	190237640	15160	15160	15160	15160	0
186	20250115	164400	190237640	15160	15160	15160	15160	0
187	20250115	164300	190237640	15160	15160	15160	15160	0
188	20250115	164200	190237640	15160	15160	15160	15160	0
189	20250115	164100	190237640	15160	15160	15160	15160	0
190	20250115	164000	190237640	15160	15160	15160	15160	0
191	20250115	163900	190237640	15160	15160	15160	15160	0
192	20250115	163800	190237640	15160	15160	15160	15160	0
193	20250115	163700	190237640	15160	15160	15160	15160	0
194	20250115	163600	190237640	15160	15160	15160	15160	0
195	20250115	163500	190237640	15160	15160	15160	15160	0
196	20250115	163400	190237640	15160	15160	15160	15160	0
197	20250115	163300	190237640	15160	15160	15160	15160	0
198	20250115	163200	190237640	15160	15160	15160	15160	0
199	20250115	163100	190237640	15160	15160	15160	15160	0
200	20250115	163000	190237640	15160	15160	15160	15160	0
201	20250115	162900	190237640	15160	15160	15160	15160	0
202	20250115	162800	190237640	15160	15160	15160	15160	0
203	20250115	162700	190237640	15160	15160	15160	15160	0
204	20250115	162600	190237640	15160	15160	15160	15160	0
205	20250115	162500	190237640	15160	15160	15160	15160	0
206	20250115	162400	190237640	15160	15160	15160	15160	0
207	20250115	162300	190237640	15160	15160	15160	15160	0
208	20250115	162200	190237640	15160	15160	15160	15160	0
209	20250115	162100	190237640	15160	15160	15160	15160	0
210	20250115	162000	190237640	15160	15160	15160	15160	0
211	20250115	161900	190237640	15160	15160	15160	15160	0
212	20250115	161800	190237640	15160	15160	15160	15160	247
213	20250115	161700	190237640	15160	15160	15160	15160	0
214	20250115	161600	190237640	15160	15160	15160	15160	0
215	20250115	161500	190237640	15160	15160	15160	15160	0
216	20250115	161400	190237640	15160	15160	15160	15160	0
217	20250115	161300	190237640	15160	15160	15160	15160	0
218	20250115	161200	190237640	15160	15160	15160	15160	0
219	20250115	161100	190237640	15160	15160	15160	15160	0
220	20250115	161000	190237640	15160	15160	15160	15160	0
221	20250115	160900	190237640	15160	15160	15160	15160	0
222	20250115	160800	190237640	15160	15160	15160	15160	0
223	20250115	160700	190237640	15160	15160	15160	15160	0
224	20250115	160600	190237640	15160	15160	15160	15160	0
225	20250115	160500	190237640	15160	15160	15160	15160	0
226	20250115	160400	190237640	15160	15160	15160	15160	0
227	20250115	160300	190237640	15160	15160	15160	15160	0
228	20250115	160200	190237640	15160	15160	15160	15160	0
229	20250115	160100	190237640	15160	15160	15160	15160	0
230	20250115	160000	190237640	15160	15160	15160	15160	0
231	20250115	155900	190237640	15160	15160	15160	15160	0
232	20250115	155800	190237640	15160	15160	15160	15160	0
233	20250115	155700	190237640	15160	15160	15160	15160	0
234	20250115	155600	190237640	15160	15160	15160	15160	0
235	20250115	155500	190237640	15160	15160	15160	15160	0
236	20250115	155400	190237640	15160	15160	15160	15160	0
237	20250115	155300	190237640	15160	15160	15160	15160	0
238	20250115	155200	190237640	15160	15160	15160	15160	0
239	20250115	155100	190237640	15160	15160	15160	15160	0
240	20250115	155000	190237640	15160	15160	15160	15160	0
241	20250115	154900	190237640	15160	15160	15160	15160	0
242	20250115	154800	190237640	15160	15160	15160	15160	247
243	20250115	154700	190237640	15160	15160	15160	15160	0
244	20250115	154600	190237640	15160	15160	15160	15160	0
245	20250115	154500	190237640	15160	15160	15160	15160	0
246	20250115	154400	190237640	15160	15160	15160	15160	0
247	20250115	154300	190237640	15160	15160	15160	15160	0
248	20250115	154200	190237640	15160	15160	15160	15160	0
249	20250115	154100	190237640	15160	15160	15160	15160	0
250	20250115	154000	190237640	15160	15160	15160	15160	0
251	20250115	153900	190237640	15160	15160	15160	15160	0
252	20250115	153800	190237640	15160	15160	15160	15160	0
253	20250115	153700	190237640	15160	15160	15160	15160	0
254	20250115	153600	190237640	15160	15160	15160	15160	0
255	20250115	153500	190237640	15160	15160	15160	15160	0
256	20250115	153400	190237640	15160	15160	15160	15160	0
257	20250115	153300	190237640	15160	15160	15160	15160	0
258	20250115	153200	190237640	15160	15160	15160	15160	0
259	20250115	153100	190237640	15160	15160	15160	15160	0
260	20250115	153000	190237640	15160	15160	15160	15160	247
261	20250115	152900	186493120	15160	15160	15160	15160	0
262	20250115	152800	186493120	15160	15160	15160	15160	0
263	20250115	152700	186493120	15160	15160	15160	15160	0
264	20250115	152600	186493120	15160	15160	15160	15160	0
265	20250115	152500	186493120	15160	15160	15160	15160	0
266	20250115	152400	186493120	15160	15160	15160	15160	0
267	20250115	152300	186493120	15160	15160	15160	15160	0
268	20250115	152200	186493120	15160	15160	15160	15160	0
269	20250115	152100	186493120	15160	15160	15160	15160	0
270	20250115	152000	186493120	15160	15160	15160	15160	0
271	20250115	151900	186493120	15160	15160	15160	15160	228
272	20250115	151800	183036640	15160	15170	15170	15160	124
273	20250115	151700	181156680	15160	15160	15160	15160	15
274	20250115	151600	180929280	15260	15260	15260	15260	0
275	20250115	151500	180929280	15260	15260	15260	15260	1
276	20250115	151400	180914020	15270	15270	15270	15270	0
277	20250115	151300	180914020	15270	15270	15270	15270	0
278	20250115	151200	180914020	15270	15270	15270	15270	0
279	20250115	151100	180914020	15270	15270	15270	15270	0
280	20250115	151000	180914020	15270	15270	15270	15270	1
281	20250115	150900	180898750	15150	15150	15150	15150	2
282	20250115	150800	180868450	15290	15290	15290	15290	0
283	20250115	150700	180868450	15290	15290	15290	15290	0
284	20250115	150600	180868450	15290	15210	15290	15210	194
285	20250115	150500	177913760	15140	15140	15140	15140	0
286	20250115	150400	177913760	15140	15140	15140	15140	0
287	20250115	150300	177913760	15140	15150	15150	15140	217
288	20250115	150200	174626380	15150	15150	15150	15150	0
289	20250115	150100	174626380	15150	15150	15150	15150	13
290	20250115	150000	174429430	15210	15160	15210	15160	212
291	20250115	145900	171205610	15160	15200	15200	15160	695
292	20250115	145800	160647230	15210	15210	15210	15210	6
293	20250115	145700	160555970	15210	15210	15210	15210	0
294	20250115	145600	160555970	15210	15210	15210	15210	0
295	20250115	145500	160555970	15210	15210	15210	15210	14
296	20250115	145400	160343030	15200	15210	15210	15200	98
297	20250115	145300	158852550	15210	15220	15220	15210	254
298	20250115	145200	154986800	15220	15220	15220	15220	4
299	20250115	145100	154925920	15230	15230	15230	15230	0
300	20250115	145000	154925920	15230	15230	15230	15230	0
301	20250115	144900	154925920	15230	15230	15230	15230	0
302	20250115	144800	154925920	15230	15230	15230	15230	0
303	20250115	144700	154925920	15230	15230	15230	15230	0
304	20250115	144600	154925920	15230	15230	15230	15230	5
305	20250115	144500	154849770	15230	15220	15230	15220	30
306	20250115	144400	154393150	15220	15220	15220	15220	0
307	20250115	144300	154393150	15220	15230	15230	15220	167
308	20250115	144200	151850740	15230	15230	15230	15230	0
309	20250115	144100	151850740	15230	15230	15230	15230	0
310	20250115	144000	151850740	15230	15230	15230	15230	30
311	20250115	143900	151393840	15230	15230	15230	15230	7
312	20250115	143800	151287230	15230	15230	15230	15230	1
313	20250115	143700	151272000	15220	15220	15220	15220	0
314	20250115	143600	151272000	15220	15220	15220	15220	0
315	20250115	143500	151272000	15220	15220	15220	15220	0
316	20250115	143400	151272000	15220	15260	15260	15220	1488
317	20250115	143300	128582940	15260	15260	15260	15260	0
318	20250115	143200	128582940	15260	15260	15260	15260	2
319	20250115	143100	128552420	15260	15260	15260	15260	0
320	20250115	143000	128552420	15260	15260	15260	15260	5
321	20250115	142900	128476120	15260	15260	15260	15260	0
322	20250115	142800	128476120	15260	15260	15260	15260	100
323	20250115	142700	126950120	15250	15250	15250	15250	0
324	20250115	142600	126950120	15250	15260	15260	15250	17
325	20250115	142500	126690720	15260	15260	15260	15260	102
326	20250115	142400	125134200	15260	15260	15260	15260	0
327	20250115	142300	125134200	15260	15260	15260	15260	0
328	20250115	142200	125134200	15260	15270	15270	15260	144
329	20250115	142100	122936410	15270	15270	15270	15270	130
330	20250115	142000	120951310	15280	15280	15280	15280	0
331	20250115	141900	120951310	15280	15280	15280	15280	0
332	20250115	141800	120951310	15280	15280	15280	15280	0
333	20250115	141700	120951310	15280	15280	15280	15280	0
334	20250115	141600	120951310	15280	15280	15280	15280	0
335	20250115	141500	120951310	15280	15280	15280	15280	0
336	20250115	141400	120951310	15280	15280	15280	15280	200
337	20250115	141300	117895310	15280	15290	15290	15280	112
338	20250115	141200	116182950	15280	15280	15280	15280	0
339	20250115	141100	116182950	15280	15280	15280	15280	10
340	20250115	141000	116030150	15280	15280	15280	15280	0
341	20250115	140900	116030150	15280	15280	15280	15280	4
342	20250115	140800	115969030	15280	15280	15280	15280	0
343	20250115	140700	115969030	15280	15280	15280	15280	0
344	20250115	140600	115969030	15280	15280	15280	15280	0
345	20250115	140500	115969030	15280	15280	15280	15280	0
346	20250115	140400	115969030	15280	15280	15280	15280	10
347	20250115	140300	115816230	15280	15280	15280	15280	100
348	20250115	140200	114288230	15280	15280	15280	15280	51
349	20250115	140100	113508950	15280	15280	15280	15280	375
350	20250115	140000	107778950	15280	15280	15280	15280	0
351	20250115	135900	107778950	15280	15280	15280	15280	0
352	20250115	135800	107778950	15280	15280	15280	15280	0
353	20250115	135700	107778950	15280	15280	15280	15280	0
354	20250115	135600	107778950	15280	15280	15280	15280	0
355	20250115	135500	107778950	15280	15280	15280	15280	1
356	20250115	135400	107763670	15300	15300	15300	15300	22
357	20250115	135300	107427070	15280	15280	15280	15280	160
358	20250115	135200	104982270	15290	15290	15290	15290	0
359	20250115	135100	104982270	15290	15290	15290	15290	0
360	20250115	135000	104982270	15290	15290	15290	15290	0
361	20250115	134900	104982270	15290	15290	15290	15290	1
362	20250115	134800	104966980	15290	15290	15290	15290	0
363	20250115	134700	104966980	15290	15290	15290	15290	12
364	20250115	134600	104783500	15290	15290	15290	15290	70
365	20250115	134500	103713200	15300	15300	15300	15300	0
366	20250115	134400	103713200	15300	15300	15300	15300	0
367	20250115	134300	103713200	15300	15300	15300	15300	0
368	20250115	134200	103713200	15300	15300	15300	15300	0
369	20250115	134100	103713200	15300	15300	15300	15300	0
370	20250115	134000	103713200	15300	15300	15300	15300	1
371	20250115	133900	103697900	15300	15300	15300	15300	0
372	20250115	133800	103697900	15300	15300	15300	15300	222
373	20250115	133700	100301300	15300	15300	15300	15300	1
374	20250115	133600	100286000	15340	15340	15340	15340	0
375	20250115	133500	100286000	15340	15340	15340	15340	1
376	20250115	133400	100270660	15300	15300	15300	15300	0
377	20250115	133300	100270660	15300	15300	15300	15300	0
378	20250115	133200	100270660	15300	15300	15300	15300	0
379	20250115	133100	100270660	15300	15300	15300	15300	0
380	20250115	133000	100270660	15300	15300	15300	15300	0
381	20250115	132900	100270660	15300	15300	15300	15300	0
382	20250115	132800	100270660	15300	15300	15300	15300	0
383	20250115	132700	100270660	15300	15330	15330	15300	10
384	20250115	132600	100117450	15290	15290	15290	15290	0
385	20250115	132500	100117450	15290	15290	15290	15290	3
386	20250115	132400	100071580	15290	15290	15290	15290	15
387	20250115	132300	99842230	15340	15340	15340	15340	0
388	20250115	132200	99842230	15340	15340	15340	15340	0
389	20250115	132100	99842230	15340	15340	15340	15340	1
390	20250115	132000	99826890	15280	15280	15280	15280	0
391	20250115	131900	99826890	15280	15280	15280	15280	0
392	20250115	131800	99826890	15280	15280	15280	15280	0
393	20250115	131700	99826890	15280	15280	15280	15280	0
394	20250115	131600	99826890	15280	15280	15280	15280	10
395	20250115	131500	99674090	15300	15300	15300	15300	0
396	20250115	131400	99674090	15300	15300	15300	15300	0
397	20250115	131300	99674090	15300	15300	15300	15300	27
398	20250115	131200	99260990	15360	15360	15360	15360	0
399	20250115	131100	99260990	15360	15360	15360	15360	0
400	20250115	131000	99260990	15360	15360	15360	15360	0
401	20250115	130900	99260990	15360	15360	15360	15360	0
402	20250115	130800	99260990	15360	15360	15360	15360	0
403	20250115	130700	99260990	15360	15360	15360	15360	0
404	20250115	130600	99260990	15360	15360	15360	15360	0
405	20250115	130500	99260990	15360	15360	15360	15360	0
406	20250115	130400	99260990	15360	15360	15360	15360	0
407	20250115	130300	99260990	15360	15360	15360	15360	0
408	20250115	130200	99260990	15360	15360	15360	15360	0
409	20250115	130100	99260990	15360	15360	15360	15360	0
410	20250115	130000	99260990	15360	15360	15360	15360	0
411	20250115	125900	99260990	15360	15360	15360	15360	57
412	20250115	125800	98385470	15360	15360	15360	15360	57
413	20250115	125700	97509950	15360	15320	15370	15300	237
414	20250115	125600	93880210	15370	15370	15370	15370	0
415	20250115	125500	93880210	15370	15370	15370	15370	0
416	20250115	125400	93880210	15370	15370	15370	15370	0
417	20250115	125300	93880210	15370	15370	15370	15370	0
418	20250115	125200	93880210	15370	15370	15370	15370	0
419	20250115	125100	93880210	15370	15370	15370	15370	0
420	20250115	125000	93880210	15370	15370	15370	15370	0
421	20250115	124900	93880210	15370	15370	15370	15370	0
422	20250115	124800	93880210	15370	15370	15370	15370	0
423	20250115	124700	93880210	15370	15370	15370	15370	0
424	20250115	124600	93880210	15370	15370	15370	15370	0
425	20250115	124500	93880210	15370	15360	15370	15360	14
426	20250115	124400	93665120	15370	15370	15370	15370	0
427	20250115	124300	93665120	15370	15370	15370	15370	0
428	20250115	124200	93665120	15370	15370	15370	15370	0
429	20250115	124100	93665120	15370	15370	15370	15370	0
430	20250115	124000	93665120	15370	15370	15370	15370	0
431	20250115	123900	93665120	15370	15370	15370	15370	0
432	20250115	123800	93665120	15370	15370	15370	15370	0
433	20250115	123700	93665120	15370	15370	15370	15370	0
434	20250115	123600	93665120	15370	15360	15370	15360	59
435	20250115	123500	92758390	15370	15370	15370	15370	0
436	20250115	123400	92758390	15370	15370	15370	15370	0
437	20250115	123300	92758390	15370	15370	15370	15370	0
438	20250115	123200	92758390	15370	15360	15370	15360	47
439	20250115	123100	92036420	15380	15380	15380	15380	0
440	20250115	123000	92036420	15380	15380	15380	15380	0
441	20250115	122900	92036420	15380	15380	15380	15380	0
442	20250115	122800	92036420	15380	15380	15380	15380	0
443	20250115	122700	92036420	15380	15380	15380	15380	0
444	20250115	122600	92036420	15380	15380	15380	15380	0
445	20250115	122500	92036420	15380	15380	15380	15380	0
446	20250115	122400	92036420	15380	15380	15380	15380	1
447	20250115	122300	92021040	15300	15300	15300	15300	0
448	20250115	122200	92021040	15300	15300	15300	15300	0
449	20250115	122100	92021040	15300	15300	15300	15300	0
450	20250115	122000	92021040	15300	15300	15300	15300	0
451	20250115	121900	92021040	15300	15300	15300	15300	0
452	20250115	121800	92021040	15300	15340	15340	15300	50
453	20250115	121700	91255620	15340	15340	15340	15340	1
454	20250115	121600	91240280	15420	15420	15420	15420	0
455	20250115	121500	91240280	15420	15420	15420	15420	0
456	20250115	121400	91240280	15420	15420	15420	15420	25
457	20250115	121300	90854780	15430	15430	15430	15430	0
458	20250115	121200	90854780	15430	15430	15430	15430	0
459	20250115	121100	90854780	15430	15430	15430	15430	0
460	20250115	121000	90854780	15430	15430	15430	15430	0
461	20250115	120900	90854780	15430	15430	15430	15430	0
462	20250115	120800	90854780	15430	15430	15430	15430	0
463	20250115	120700	90854780	15430	15430	15430	15430	0
464	20250115	120600	90854780	15430	15430	15430	15430	0
465	20250115	120500	90854780	15430	15430	15430	15430	0
466	20250115	120400	90854780	15430	15430	15430	15430	0
467	20250115	120300	90854780	15430	15430	15430	15430	0
468	20250115	120200	90854780	15430	15430	15430	15430	169
469	20250115	120100	88247110	15430	15380	15430	15380	2
470	20250115	120000	88216300	15380	15380	15380	15380	0
471	20250115	115900	88216300	15380	15380	15380	15380	0
472	20250115	115800	88216300	15380	15380	15380	15380	9
473	20250115	115700	88077880	15380	15380	15380	15380	0
474	20250115	115600	88077880	15380	15380	15380	15380	0
475	20250115	115500	88077880	15380	15380	15380	15380	1
476	20250115	115400	88062500	15420	15420	15420	15420	0
477	20250115	115300	88062500	15420	15420	15420	15420	0
478	20250115	115200	88062500	15420	15420	15420	15420	45
479	20250115	115100	87368600	15420	15410	15420	15410	203
480	20250115	115000	84238350	15410	15400	15410	15400	165
481	20250115	114900	81697310	15400	15400	15400	15400	0
482	20250115	114800	81697310	15400	15400	15400	15400	5
483	20250115	114700	81620310	15400	15400	15400	15400	34
484	20250115	114600	81096710	15400	15400	15400	15400	0
485	20250115	114500	81096710	15400	15400	15400	15400	0
486	20250115	114400	81096710	15400	15400	15400	15400	2
487	20250115	114300	81065910	15400	15350	15400	15350	15
488	20250115	114200	80835430	15350	15350	15350	15350	0
489	20250115	114100	80835430	15350	15350	15350	15350	0
490	20250115	114000	80835430	15350	15350	15350	15350	78
491	20250115	113900	79638130	15350	15350	15350	15350	0
492	20250115	113800	79638130	15350	15350	15350	15350	0
493	20250115	113700	79638130	15350	15350	15350	15350	0
494	20250115	113600	79638130	15350	15280	15350	15280	3
495	20250115	113500	79592150	15280	15280	15280	15280	3
496	20250115	113400	79546310	15340	15330	15340	15330	164
497	20250115	113300	77031180	15330	15330	15330	15330	12
498	20250115	113200	76847220	15330	15330	15330	15330	37
499	20250115	113100	76280010	15320	15320	15320	15320	50
500	20250115	113000	75514010	15300	15300	15300	15300	0
501	20250115	112900	75514010	15300	15300	15300	15300	1
502	20250115	112800	75498710	15320	15320	15320	15320	0
503	20250115	112700	75498710	15320	15320	15320	15320	0
504	20250115	112600	75498710	15320	15320	15320	15320	0
505	20250115	112500	75498710	15320	15320	15320	15320	0
506	20250115	112400	75498710	15320	15320	15320	15320	145
507	20250115	112300	73277310	15320	15320	15320	15320	0
508	20250115	112200	73277310	15320	15320	15320	15320	20
509	20250115	112100	72970910	15310	15300	15310	15300	255
510	20250115	112000	69067410	15300	15300	15300	15300	200
511	20250115	111900	66007410	15260	15260	15260	15260	0
512	20250115	111800	66007410	15260	15260	15260	15260	10
513	20250115	111700	65854810	15250	15250	15250	15250	50
514	20250115	111600	65092310	15300	15300	15300	15300	1
515	20250115	111500	65077010	15250	15250	15250	15250	0
516	20250115	111400	65077010	15250	15250	15250	15250	25
517	20250115	111300	64695760	15250	15250	15250	15250	1
518	20250115	111200	64680510	15250	15260	15260	15250	400
519	20250115	111100	58577250	15260	15260	15260	15260	0
520	20250115	111000	58577250	15260	15260	15260	15260	1
521	20250115	110900	58561990	15290	15290	15290	15290	157
522	20250115	110800	56161460	15300	15300	15300	15300	1
523	20250115	110700	56146160	15290	15290	15290	15290	0
524	20250115	110600	56146160	15290	15290	15290	15290	215
525	20250115	110500	52858810	15290	15290	15290	15290	26
526	20250115	110400	52461270	15290	15290	15290	15290	0
527	20250115	110300	52461270	15290	15290	15290	15290	0
528	20250115	110200	52461270	15290	15290	15290	15290	21
529	20250115	110100	52140180	15280	15280	15280	15280	64
530	20250115	110000	51162260	15260	15260	15260	15260	0
531	20250115	105900	51162260	15260	15260	15260	15260	1
532	20250115	105800	51147000	15260	15270	15270	15260	45
533	20250115	105700	50460250	15270	15270	15270	15270	137
534	20250115	105600	48368260	15280	15280	15280	15280	40
535	20250115	105500	47757060	15280	15280	15280	15280	39
536	20250115	105400	47161140	15300	15300	15300	15300	0
537	20250115	105300	47161140	15300	15300	15300	15300	30
538	20250115	105200	46702140	15300	15300	15300	15300	0
539	20250115	105100	46702140	15300	15300	15300	15300	0
540	20250115	105000	46702140	15300	15300	15300	15300	0
541	20250115	104900	46702140	15300	15300	15300	15300	0
542	20250115	104800	46702140	15300	15300	15300	15300	0
543	20250115	104700	46702140	15300	15300	15300	15300	0
544	20250115	104600	46702140	15300	15300	15300	15300	10
545	20250115	104500	46549140	15300	15310	15310	15300	111
546	20250115	104400	44849840	15310	15310	15310	15310	1
547	20250115	104300	44834530	15310	15310	15310	15310	0
548	20250115	104200	44834530	15310	15310	15310	15310	0
549	20250115	104100	44834530	15310	15310	15310	15310	0
550	20250115	104000	44834530	15310	15310	15310	15310	1
551	20250115	103900	44819220	15310	15310	15310	15310	0
552	20250115	103800	44819220	15310	15310	15310	15310	0
553	20250115	103700	44819220	15310	15310	15310	15310	0
554	20250115	103600	44819220	15310	15310	15310	15310	0
555	20250115	103500	44819220	15310	15310	15310	15310	0
556	20250115	103400	44819220	15310	15310	15310	15310	41
557	20250115	103300	44191510	15320	15320	15320	15320	0
558	20250115	103200	44191510	15320	15320	15320	15320	0
559	20250115	103100	44191510	15320	15320	15320	15320	0
560	20250115	103000	44191510	15320	15320	15320	15320	4
561	20250115	102900	44130230	15310	15310	15310	15310	57
562	20250115	102800	43257560	15310	15300	15310	15300	174
563	20250115	102700	40594870	15310	15310	15310	15310	0
564	20250115	102600	40594870	15310	15310	15310	15310	0
565	20250115	102500	40594870	15310	15310	15310	15310	0
566	20250115	102400	40594870	15310	15310	15310	15310	0
567	20250115	102300	40594870	15310	15310	15310	15310	1
568	20250115	102200	40579560	15260	15270	15270	15260	50
569	20250115	102100	39816460	15260	15260	15260	15260	0
570	20250115	102000	39816460	15260	15260	15260	15260	0
571	20250115	101900	39816460	15260	15260	15260	15260	0
572	20250115	101800	39816460	15260	15300	15300	15260	11
573	20250115	101700	39648480	15320	15320	15320	15320	63
574	20250115	101600	38683320	15320	15320	15320	15320	119
575	20250115	101500	36860240	15330	15330	15330	15330	0
576	20250115	101400	36860240	15330	15330	15330	15330	0
577	20250115	101300	36860240	15330	15330	15330	15330	0
578	20250115	101200	36860240	15330	15320	15330	15320	10
579	20250115	101100	36707020	15330	15330	15330	15330	0
580	20250115	101000	36707020	15330	15330	15330	15330	0
581	20250115	100900	36707020	15330	15330	15330	15330	0
582	20250115	100800	36707020	15330	15330	15330	15330	1
583	20250115	100700	36691690	15330	15330	15330	15330	0
584	20250115	100600	36691690	15330	15330	15330	15330	0
585	20250115	100500	36691690	15330	15330	15330	15330	65
586	20250115	100400	35695240	15330	15330	15330	15330	52
587	20250115	100300	34898080	15260	15330	15330	15260	72
588	20250115	100200	33798900	15260	15260	15260	15260	0
589	20250115	100100	33798900	15260	15260	15260	15260	0
590	20250115	100000	33798900	15260	15260	15260	15260	1
591	20250115	095900	33783640	15330	15330	15330	15330	25
592	20250115	095800	33400390	15330	15330	15330	15330	0
593	20250115	095700	33400390	15330	15330	15330	15330	0
594	20250115	095600	33400390	15330	15330	15330	15330	0
595	20250115	095500	33400390	15330	15330	15330	15330	0
596	20250115	095400	33400390	15330	15330	15330	15330	0
597	20250115	095300	33400390	15330	15330	15330	15330	67
598	20250115	095200	32373280	15290	15300	15300	15290	280
599	20250115	095100	28092030	15300	15300	15300	15300	0
600	20250115	095000	28092030	15300	15300	15300	15300	5
601	20250115	094900	28015530	15300	15300	15300	15300	0
602	20250115	094800	28015530	15300	15300	15300	15300	0
603	20250115	094700	28015530	15300	15300	15300	15300	23
604	20250115	094600	27663630	15300	15300	15300	15300	0
605	20250115	094500	27663630	15300	15310	15310	15300	146
606	20250115	094400	25429370	15340	15340	15340	15340	5
607	20250115	094300	25352670	15360	15360	15360	15360	0
608	20250115	094200	25352670	15360	15360	15360	15360	5
609	20250115	094100	25275870	15380	15380	15380	15380	0
610	20250115	094000	25275870	15380	15380	15380	15380	1
611	20250115	093900	25260490	15310	15310	15310	15310	0
612	20250115	093800	25260490	15310	15310	15310	15310	1
613	20250115	093700	25245180	15310	15310	15310	15310	14
614	20250115	093600	25030840	15390	15390	15390	15390	0
615	20250115	093500	25030840	15390	15390	15390	15390	52
616	20250115	093400	24230560	15390	15390	15390	15390	5
617	20250115	093300	24153610	15390	15390	15390	15390	1
618	20250115	093200	24138220	15390	15390	15390	15390	1
619	20250115	093100	24122830	15400	15400	15400	15400	0
620	20250115	093000	24122830	15400	15400	15400	15400	0
621	20250115	092900	24122830	15400	15380	15400	15380	100
622	20250115	092800	22583280	15310	15310	15310	15310	24
623	20250115	092700	22215840	15390	15390	15390	15390	0
624	20250115	092600	22215840	15390	15390	15390	15390	0
625	20250115	092500	22215840	15390	15330	15390	15330	60
626	20250115	092400	21295980	15310	15310	15310	15310	0
627	20250115	092300	21295980	15310	15320	15320	15310	173
628	20250115	092200	18646910	15320	15320	15320	15320	176
629	20250115	092100	15950590	15330	15330	15330	15330	0
630	20250115	092000	15950590	15330	15330	15330	15330	130
631	20250115	091900	13957690	15330	15330	15330	15330	55
632	20250115	091800	13114540	15320	15330	15330	15320	8
633	20250115	091700	12991960	15400	15400	15400	15400	0
634	20250115	091600	12991960	15400	15400	15400	15400	2
635	20250115	091500	12961160	15400	15400	15400	15400	0
636	20250115	091400	12961160	15400	15400	15400	15400	23
637	20250115	091300	12606960	15400	15400	15400	15400	0
638	20250115	091200	12606960	15400	15400	15400	15400	0
639	20250115	091100	12606960	15400	15400	15400	15400	100
640	20250115	091000	11066960	15400	15400	15400	15400	0
641	20250115	090900	11066960	15400	15400	15400	15400	5
642	20250115	090800	10989960	15310	15310	15310	15310	0
643	20250115	090700	10989960	15310	15310	15310	15310	135
644	20250115	090600	8923110	15310	15310	15310	15310	0
645	20250115	090500	8923110	15310	15310	15310	15310	3
646	20250115	090400	8877180	15310	15310	15310	15310	4
647	20250115	090300	8815940	15420	15410	15420	15410	50
648	20250115	090200	8045150	15420	15420	15420	15420	0
649	20250115	090100	8045150	15420	15420	15420	15420	1
650	20250115	090000	8029730	15370	15290	15370	15290	525