KissMeData/093050/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200500	520837530	16000	16000	16000	16000	182
3	20250106	200400	520837530	16000	16000	16000	16000	0
4	20250106	200300	520837530	16000	16000	16000	16000	0
5	20250106	200200	520837530	16000	16000	16000	16000	0
6	20250106	200100	520837530	16000	16000	16000	16000	0
7	20250106	200000	520837530	16000	16000	16000	16000	0
8	20250106	195900	520837530	16000	16000	16000	16000	0
9	20250106	195800	520837530	16000	16000	16000	16000	0
10	20250106	195700	520837530	16000	16000	16000	16000	0
11	20250106	195600	520837530	16000	16000	16000	16000	0
12	20250106	195500	520837530	16000	16000	16000	16000	0
13	20250106	195400	520837530	16000	16000	16000	16000	0
14	20250106	195300	520837530	16000	16000	16000	16000	0
15	20250106	195200	520837530	16000	16000	16000	16000	0
16	20250106	195100	520837530	16000	16000	16000	16000	0
17	20250106	195000	520837530	16000	16000	16000	16000	0
18	20250106	194900	520837530	16000	16000	16000	16000	0
19	20250106	194800	520837530	16000	16000	16000	16000	0
20	20250106	194700	520837530	16000	16000	16000	16000	0
21	20250106	194600	520837530	16000	16000	16000	16000	0
22	20250106	194500	520837530	16000	16000	16000	16000	0
23	20250106	194400	520837530	16000	16000	16000	16000	0
24	20250106	194300	520837530	16000	16000	16000	16000	0
25	20250106	194200	520837530	16000	16000	16000	16000	0
26	20250106	194100	520837530	16000	16000	16000	16000	0
27	20250106	194000	520837530	16000	16000	16000	16000	0
28	20250106	193900	520837530	16000	16000	16000	16000	0
29	20250106	193800	520837530	16000	16000	16000	16000	0
30	20250106	193700	520837530	16000	16000	16000	16000	0
31	20250106	193600	520837530	16000	16000	16000	16000	0
32	20250106	193500	520837530	16000	16000	16000	16000	182
33	20250106	193400	520837530	16000	16000	16000	16000	0
34	20250106	193300	520837530	16000	16000	16000	16000	0
35	20250106	193200	520837530	16000	16000	16000	16000	0
36	20250106	193100	520837530	16000	16000	16000	16000	0
37	20250106	193000	520837530	16000	16000	16000	16000	0
38	20250106	192900	520837530	16000	16000	16000	16000	0
39	20250106	192800	520837530	16000	16000	16000	16000	0
40	20250106	192700	520837530	16000	16000	16000	16000	0
41	20250106	192600	520837530	16000	16000	16000	16000	0
42	20250106	192500	520837530	16000	16000	16000	16000	0
43	20250106	192400	520837530	16000	16000	16000	16000	0
44	20250106	192300	520837530	16000	16000	16000	16000	0
45	20250106	192200	520837530	16000	16000	16000	16000	0
46	20250106	192100	520837530	16000	16000	16000	16000	0
47	20250106	192000	520837530	16000	16000	16000	16000	0
48	20250106	191900	520837530	16000	16000	16000	16000	0
49	20250106	191800	520837530	16000	16000	16000	16000	0
50	20250106	191700	520837530	16000	16000	16000	16000	0
51	20250106	191600	520837530	16000	16000	16000	16000	0
52	20250106	191500	520837530	16000	16000	16000	16000	0
53	20250106	191400	520837530	16000	16000	16000	16000	0
54	20250106	191300	520837530	16000	16000	16000	16000	0
55	20250106	191200	520837530	16000	16000	16000	16000	0
56	20250106	191100	520837530	16000	16000	16000	16000	0
57	20250106	191000	520837530	16000	16000	16000	16000	0
58	20250106	190900	520837530	16000	16000	16000	16000	0
59	20250106	190800	520837530	16000	16000	16000	16000	0
60	20250106	190700	520837530	16000	16000	16000	16000	0
61	20250106	190600	520837530	16000	16000	16000	16000	0
62	20250106	190500	520837530	16000	16000	16000	16000	182
63	20250106	190400	520837530	16000	16000	16000	16000	0
64	20250106	190300	520837530	16000	16000	16000	16000	0
65	20250106	190200	520837530	16000	16000	16000	16000	0
66	20250106	190100	520837530	16000	16000	16000	16000	0
67	20250106	190000	520837530	16000	16000	16000	16000	0
68	20250106	185900	520837530	16000	16000	16000	16000	0
69	20250106	185800	520837530	16000	16000	16000	16000	0
70	20250106	185700	520837530	16000	16000	16000	16000	0
71	20250106	185600	520837530	16000	16000	16000	16000	0
72	20250106	185500	520837530	16000	16000	16000	16000	0
73	20250106	185400	520837530	16000	16000	16000	16000	0
74	20250106	185300	520837530	16000	16000	16000	16000	0
75	20250106	185200	520837530	16000	16000	16000	16000	0
76	20250106	185100	520837530	16000	16000	16000	16000	0
77	20250106	185000	520837530	16000	16000	16000	16000	0
78	20250106	184900	520837530	16000	16000	16000	16000	0
79	20250106	184800	520837530	16000	16000	16000	16000	0
80	20250106	184700	520837530	16000	16000	16000	16000	0
81	20250106	184600	520837530	16000	16000	16000	16000	0
82	20250106	184500	520837530	16000	16000	16000	16000	0
83	20250106	184400	520837530	16000	16000	16000	16000	0
84	20250106	184300	520837530	16000	16000	16000	16000	0
85	20250106	184200	520837530	16000	16000	16000	16000	0
86	20250106	184100	520837530	16000	16000	16000	16000	0
87	20250106	184000	520837530	16000	16000	16000	16000	0
88	20250106	183900	520837530	16000	16000	16000	16000	0
89	20250106	183800	520837530	16000	16000	16000	16000	0
90	20250106	183700	520837530	16000	16000	16000	16000	0
91	20250106	183600	520837530	16000	16000	16000	16000	0
92	20250106	183500	520837530	16000	16000	16000	16000	182
93	20250106	183400	520837530	16000	16000	16000	16000	0
94	20250106	183300	520837530	16000	16000	16000	16000	0
95	20250106	183200	520837530	16000	16000	16000	16000	0
96	20250106	183100	520837530	16000	16000	16000	16000	0
97	20250106	183000	520837530	16000	16000	16000	16000	0
98	20250106	182900	520837530	16000	16000	16000	16000	0
99	20250106	182800	520837530	16000	16000	16000	16000	0
100	20250106	182700	520837530	16000	16000	16000	16000	0
101	20250106	182600	520837530	16000	16000	16000	16000	0
102	20250106	182500	520837530	16000	16000	16000	16000	0
103	20250106	182400	520837530	16000	16000	16000	16000	0
104	20250106	182300	520837530	16000	16000	16000	16000	0
105	20250106	182200	520837530	16000	16000	16000	16000	0
106	20250106	182100	520837530	16000	16000	16000	16000	0
107	20250106	182000	520837530	16000	16000	16000	16000	0
108	20250106	181900	520837530	16000	16000	16000	16000	0
109	20250106	181800	520837530	16000	16000	16000	16000	0
110	20250106	181700	520837530	16000	16000	16000	16000	0
111	20250106	181600	520837530	16000	16000	16000	16000	0
112	20250106	181500	520837530	16000	16000	16000	16000	0
113	20250106	181400	520837530	16000	16000	16000	16000	0
114	20250106	181300	520837530	16000	16000	16000	16000	0
115	20250106	181200	520837530	16000	16000	16000	16000	0
116	20250106	181100	520837530	16000	16000	16000	16000	0
117	20250106	181000	520837530	16000	16000	16000	16000	0
118	20250106	180900	520837530	16000	16000	16000	16000	0
119	20250106	180800	520837530	16000	16000	16000	16000	0
120	20250106	180700	520837530	16000	16000	16000	16000	0
121	20250106	180600	520837530	16000	16000	16000	16000	0
122	20250106	180500	520837530	16000	16000	16000	16000	182
123	20250106	180400	520837530	16000	16000	16000	16000	0
124	20250106	180300	520837530	16000	16000	16000	16000	0
125	20250106	180200	520837530	16000	16000	16000	16000	0
126	20250106	180100	520837530	16000	16000	16000	16000	0
127	20250106	180000	520837530	16000	16000	16000	16000	0
128	20250106	175900	520837530	16000	16000	16000	16000	0
129	20250106	175800	520837530	16000	16000	16000	16000	0
130	20250106	175700	520837530	16000	16000	16000	16000	0
131	20250106	175600	520837530	16000	16000	16000	16000	0
132	20250106	175500	520837530	16000	16000	16000	16000	0
133	20250106	175400	520837530	16000	16000	16000	16000	0
134	20250106	175300	520837530	16000	16000	16000	16000	0
135	20250106	175200	520837530	16000	16000	16000	16000	0
136	20250106	175100	520837530	16000	16000	16000	16000	0
137	20250106	175000	520837530	16000	16000	16000	16000	0
138	20250106	174900	520837530	16000	16000	16000	16000	0
139	20250106	174800	520837530	16000	16000	16000	16000	0
140	20250106	174700	520837530	16000	16000	16000	16000	0
141	20250106	174600	520837530	16000	16000	16000	16000	0
142	20250106	174500	520837530	16000	16000	16000	16000	0
143	20250106	174400	520837530	16000	16000	16000	16000	0
144	20250106	174300	520837530	16000	16000	16000	16000	0
145	20250106	174200	520837530	16000	16000	16000	16000	0
146	20250106	174100	520837530	16000	16000	16000	16000	0
147	20250106	174000	520837530	16000	16000	16000	16000	0
148	20250106	173900	520837530	16000	16000	16000	16000	0
149	20250106	173800	520837530	16000	16000	16000	16000	0
150	20250106	173700	520837530	16000	16000	16000	16000	0
151	20250106	173600	520837530	16000	16000	16000	16000	0
152	20250106	173500	520837530	16000	16000	16000	16000	182
153	20250106	173400	520837530	16000	16000	16000	16000	0
154	20250106	173300	520837530	16000	16000	16000	16000	0
155	20250106	173200	520837530	16000	16000	16000	16000	0
156	20250106	173100	520837530	16000	16000	16000	16000	0
157	20250106	173000	520837530	16000	16000	16000	16000	0
158	20250106	172900	520837530	16000	16000	16000	16000	0
159	20250106	172800	520837530	16000	16000	16000	16000	0
160	20250106	172700	520837530	16000	16000	16000	16000	0
161	20250106	172600	520837530	16000	16000	16000	16000	0
162	20250106	172500	520837530	16000	16000	16000	16000	0
163	20250106	172400	520837530	16000	16000	16000	16000	0
164	20250106	172300	520837530	16000	16000	16000	16000	0
165	20250106	172200	520837530	16000	16000	16000	16000	0
166	20250106	172100	520837530	16000	16000	16000	16000	0
167	20250106	172000	520837530	16000	16000	16000	16000	0
168	20250106	171900	520837530	16000	16000	16000	16000	0
169	20250106	171800	520837530	16000	16000	16000	16000	0
170	20250106	171700	520837530	16000	16000	16000	16000	0
171	20250106	171600	520837530	16000	16000	16000	16000	0
172	20250106	171500	520837530	16000	16000	16000	16000	0
173	20250106	171400	520837530	16000	16000	16000	16000	0
174	20250106	171300	520837530	16000	16000	16000	16000	0
175	20250106	171200	520837530	16000	16000	16000	16000	0
176	20250106	171100	520837530	16000	16000	16000	16000	0
177	20250106	171000	520837530	16000	16000	16000	16000	0
178	20250106	170900	520837530	16000	16000	16000	16000	0
179	20250106	170800	520837530	16000	16000	16000	16000	0
180	20250106	170700	520837530	16000	16000	16000	16000	0
181	20250106	170600	520837530	16000	16000	16000	16000	0
182	20250106	170500	520837530	16000	16000	16000	16000	182
183	20250106	170400	520837530	16000	16000	16000	16000	0
184	20250106	170300	520837530	16000	16000	16000	16000	0
185	20250106	170200	520837530	16000	16000	16000	16000	0
186	20250106	170100	520837530	16000	16000	16000	16000	0
187	20250106	170000	520837530	16000	16000	16000	16000	0
188	20250106	165900	520837530	16000	16000	16000	16000	0
189	20250106	165800	520837530	16000	16000	16000	16000	0
190	20250106	165700	520837530	16000	16000	16000	16000	0
191	20250106	165600	520837530	16000	16000	16000	16000	0
192	20250106	165500	520837530	16000	16000	16000	16000	0
193	20250106	165400	520837530	16000	16000	16000	16000	0
194	20250106	165300	520837530	16000	16000	16000	16000	0
195	20250106	165200	520837530	16000	16000	16000	16000	0
196	20250106	165100	520837530	16000	16000	16000	16000	0
197	20250106	165000	520837530	16000	16000	16000	16000	0
198	20250106	164900	520837530	16000	16000	16000	16000	0
199	20250106	164800	520837530	16000	16000	16000	16000	0
200	20250106	164700	520837530	16000	16000	16000	16000	0
201	20250106	164600	520837530	16000	16000	16000	16000	0
202	20250106	164500	520837530	16000	16000	16000	16000	0
203	20250106	164400	520837530	16000	16000	16000	16000	0
204	20250106	164300	520837530	16000	16000	16000	16000	0
205	20250106	164200	520837530	16000	16000	16000	16000	0
206	20250106	164100	520837530	16000	16000	16000	16000	0
207	20250106	164000	520837530	16000	16000	16000	16000	0
208	20250106	163900	520837530	16000	16000	16000	16000	0
209	20250106	163800	520837530	16000	16000	16000	16000	0
210	20250106	163700	520837530	16000	16000	16000	16000	0
211	20250106	163600	520837530	16000	16000	16000	16000	0
212	20250106	163500	520837530	16000	16000	16000	16000	182
213	20250106	163400	520837530	16000	16000	16000	16000	0
214	20250106	163300	520837530	16000	16000	16000	16000	0
215	20250106	163200	520837530	16000	16000	16000	16000	0
216	20250106	163100	520837530	16000	16000	16000	16000	0
217	20250106	163000	520837530	16000	16000	16000	16000	0
218	20250106	162900	520837530	16000	16000	16000	16000	0
219	20250106	162800	520837530	16000	16000	16000	16000	0
220	20250106	162700	520837530	16000	16000	16000	16000	0
221	20250106	162600	520837530	16000	16000	16000	16000	0
222	20250106	162500	520837530	16000	16000	16000	16000	0
223	20250106	162400	520837530	16000	16000	16000	16000	0
224	20250106	162300	520837530	16000	16000	16000	16000	0
225	20250106	162200	520837530	16000	16000	16000	16000	0
226	20250106	162100	520837530	16000	16000	16000	16000	0
227	20250106	162000	520837530	16000	16000	16000	16000	0
228	20250106	161900	520837530	16000	16000	16000	16000	0
229	20250106	161800	520837530	16000	16000	16000	16000	0
230	20250106	161700	520837530	16000	16000	16000	16000	0
231	20250106	161600	520837530	16000	16000	16000	16000	0
232	20250106	161500	520837530	16000	16000	16000	16000	0
233	20250106	161400	520837530	16000	16000	16000	16000	0
234	20250106	161300	520837530	16000	16000	16000	16000	0
235	20250106	161200	520837530	16000	16000	16000	16000	0
236	20250106	161100	520837530	16000	16000	16000	16000	0
237	20250106	161000	520837530	16000	16000	16000	16000	0
238	20250106	160900	520837530	16000	16000	16000	16000	0
239	20250106	160800	520837530	16000	16000	16000	16000	0
240	20250106	160700	520837530	16000	16000	16000	16000	0
241	20250106	160600	520837530	16000	16000	16000	16000	0
242	20250106	160500	520837530	16000	16000	16000	16000	182
243	20250106	160400	520837530	16000	16000	16000	16000	0
244	20250106	160300	520837530	16000	16000	16000	16000	0
245	20250106	160200	520837530	16000	16000	16000	16000	0
246	20250106	160100	520837530	16000	16000	16000	16000	0
247	20250106	160000	520837530	16000	16000	16000	16000	0
248	20250106	155900	520837530	16000	16000	16000	16000	0
249	20250106	155800	520837530	16000	16000	16000	16000	0
250	20250106	155700	520837530	16000	16000	16000	16000	0
251	20250106	155600	520837530	16000	16000	16000	16000	0
252	20250106	155500	520837530	16000	16000	16000	16000	0
253	20250106	155400	520837530	16000	16000	16000	16000	0
254	20250106	155300	520837530	16000	16000	16000	16000	0
255	20250106	155200	520837530	16000	16000	16000	16000	0
256	20250106	155100	520837530	16000	16000	16000	16000	0
257	20250106	155000	520837530	16000	16000	16000	16000	0
258	20250106	154900	520837530	16000	16000	16000	16000	0
259	20250106	154800	520837530	16000	16000	16000	16000	0
260	20250106	154700	520837530	16000	16000	16000	16000	0
261	20250106	154600	520837530	16000	16000	16000	16000	0
262	20250106	154500	520837530	16000	16000	16000	16000	0
263	20250106	154400	520837530	16000	16000	16000	16000	0
264	20250106	154300	520837530	16000	16000	16000	16000	0
265	20250106	154200	520837530	16000	16000	16000	16000	0
266	20250106	154100	520837530	16000	16000	16000	16000	0
267	20250106	154000	520837530	16000	16000	16000	16000	0
268	20250106	153900	520837530	16000	16000	16000	16000	0
269	20250106	153800	520837530	16000	16000	16000	16000	0
270	20250106	153700	520837530	16000	16000	16000	16000	0
271	20250106	153600	520837530	16000	16000	16000	16000	0
272	20250106	153500	520837530	16000	16000	16000	16000	182
273	20250106	153400	520837530	16000	16000	16000	16000	0
274	20250106	153300	520837530	16000	16000	16000	16000	0
275	20250106	153200	520837530	16000	16000	16000	16000	0
276	20250106	153100	520837530	16000	16000	16000	16000	0
277	20250106	153000	520837530	16000	16000	16000	16000	182
278	20250106	152900	517925530	16000	16000	16000	16000	0
279	20250106	152800	517925530	16000	16000	16000	16000	0
280	20250106	152700	517925530	16000	16000	16000	16000	0
281	20250106	152600	517925530	16000	16000	16000	16000	0
282	20250106	152500	517925530	16000	16000	16000	16000	0
283	20250106	152400	517925530	16000	16000	16000	16000	0
284	20250106	152300	517925530	16000	16000	16000	16000	0
285	20250106	152200	517925530	16000	16000	16000	16000	0
286	20250106	152100	517925530	16000	16000	16000	16000	0
287	20250106	152000	517925530	16000	16000	16000	16000	0
288	20250106	151900	517925530	16000	15990	16000	15980	157
289	20250106	151800	515415100	15990	15970	15990	15970	67
290	20250106	151700	514343790	15970	15980	15990	15970	77
291	20250106	151600	513113250	15990	15970	15990	15970	52
292	20250106	151500	512282150	15990	15990	15990	15970	47
293	20250106	151400	511531120	15990	15970	15990	15970	35
294	20250106	151300	510971950	15990	15990	15990	15970	35
295	20250106	151200	510412660	15970	15970	15990	15970	48
296	20250106	151100	509645650	15970	15980	15990	15970	41
297	20250106	151000	508990560	15970	15970	15990	15970	32
298	20250106	150900	508479300	15970	15980	16000	15970	1270
299	20250106	150800	488173850	15960	15970	15980	15960	38
300	20250106	150700	487567060	15980	15980	15980	15960	33
301	20250106	150600	487040010	15960	15960	15980	15960	26
302	20250106	150500	486624970	15980	15970	15980	15970	5
303	20250106	150400	486545110	15980	15970	15980	15970	4
304	20250106	150300	486481210	15960	15960	15960	15960	2
305	20250106	150200	486449290	15960	15960	15960	15960	0
306	20250106	150100	486449290	15960	15980	15980	15960	3
307	20250106	150000	486401370	15960	15970	15970	15960	19
308	20250106	145900	486097950	15980	15980	15980	15980	2
309	20250106	145800	486065990	15980	15970	15980	15970	8
310	20250106	145700	485938180	15990	15990	15990	15980	7
311	20250106	145600	485826270	15980	15980	15980	15970	81
312	20250106	145500	484531910	15970	15970	15970	15970	2
313	20250106	145400	484499970	15980	15980	15980	15970	24
314	20250106	145300	484116460	15970	15980	15990	15970	7
315	20250106	145200	484004590	15980	15980	15980	15980	2
316	20250106	145100	483972630	15990	15970	15990	15970	15
317	20250106	145000	483732930	15970	15970	15970	15970	4
318	20250106	144900	483669050	15970	15970	15970	15970	1
319	20250106	144800	483653080	15990	15980	15990	15980	8
320	20250106	144700	483525200	15970	15950	15970	15950	6
321	20250106	144600	483429440	15960	15960	15960	15960	73
322	20250106	144500	482264360	15960	15960	15970	15960	31
323	20250106	144400	481769580	15960	15960	15960	15960	2
324	20250106	144300	481737660	15960	15960	15960	15960	0
325	20250106	144200	481737660	15960	15970	15990	15960	17
326	20250106	144100	481466020	15970	15980	15990	15970	61
327	20250106	144000	480491660	15980	15960	15990	15960	70
328	20250106	143900	479373230	15950	15960	15960	15950	102
329	20250106	143800	477745330	15960	15960	15960	15960	1
330	20250106	143700	477729370	15970	15970	15970	15970	10
331	20250106	143600	477569670	15970	15970	15970	15970	2
332	20250106	143500	477537730	15980	15980	15980	15970	15
333	20250106	143400	477298050	15970	15960	15980	15960	18
334	20250106	143300	477010590	15960	15960	15960	15960	1
335	20250106	143200	476994630	15960	15960	15960	15960	0
336	20250106	143100	476994630	15960	15950	15960	15950	202
337	20250106	143000	473770750	15950	15950	15950	15950	3
338	20250106	142900	473722900	15950	15950	15950	15950	1
339	20250106	142800	473706950	15950	15940	15950	15940	4
340	20250106	142700	473643160	15940	15940	15940	15940	0
341	20250106	142600	473643160	15940	15940	15940	15940	2
342	20250106	142500	473611280	15940	15940	15940	15940	0
343	20250106	142400	473611280	15940	15940	15950	15940	130
344	20250106	142300	471539060	15940	15940	15940	15940	3
345	20250106	142200	471491240	15940	15940	15940	15940	0
346	20250106	142100	471491240	15940	15950	15950	15940	2
347	20250106	142000	471459350	15940	15940	15940	15940	15
348	20250106	141900	471220250	15940	15940	15940	15940	16
349	20250106	141800	470965210	15940	15940	15940	15940	1
350	20250106	141700	470949270	15940	15940	15970	15940	6
351	20250106	141600	470853580	15940	15940	15940	15940	0
352	20250106	141500	470853580	15940	15940	15940	15940	3
353	20250106	141400	470805760	15940	15940	15940	15940	1
354	20250106	141300	470789820	15940	15940	15940	15940	1
355	20250106	141200	470773880	15940	15950	15960	15940	20
356	20250106	141100	470454870	15940	15940	15940	15940	0
357	20250106	141000	470454870	15940	15940	15940	15940	1
358	20250106	140900	470438930	15940	15940	15940	15940	1
359	20250106	140800	470422990	15940	15940	15940	15940	1
360	20250106	140700	470407050	15950	15960	15960	15940	29
361	20250106	140600	469944580	15950	15950	15950	15950	2
362	20250106	140500	469912680	15950	15950	15950	15950	1
363	20250106	140400	469896730	15960	15990	15990	15960	10
364	20250106	140300	469736890	15990	15970	15990	15950	1098
365	20250106	140200	452182470	15940	15940	15940	15940	1
366	20250106	140100	452166530	15940	15960	15960	15940	5
367	20250106	140000	452086790	15980	15940	15980	15940	6
368	20250106	135900	451991040	15940	15940	15940	15940	1
369	20250106	135800	451975100	15940	15940	15940	15940	1
370	20250106	135700	451959160	15940	15960	15960	15940	301
371	20250106	135600	447160680	15960	15960	15960	15960	3
372	20250106	135500	447112800	15980	15970	15980	15970	3
373	20250106	135400	447064880	15960	15960	15960	15960	236
374	20250106	135300	443298320	15950	15950	15960	15950	7
375	20250106	135200	443186630	15950	15950	15950	15950	0
376	20250106	135100	443186630	15950	15950	15960	15950	13
377	20250106	135000	442979190	15960	15960	15960	15960	0
378	20250106	134900	442979190	15960	15950	15960	15940	79
379	20250106	134800	441719100	15950	15940	15950	15940	8
380	20250106	134700	441591540	15940	15950	15950	15940	10
381	20250106	134600	441432050	15940	15930	15940	15930	102
382	20250106	134500	439806190	15930	15930	15930	15930	2
383	20250106	134400	439774330	15930	15930	15930	15930	2
384	20250106	134300	439742470	15930	15930	15930	15930	1
385	20250106	134200	439726540	15930	15940	15940	15930	92
386	20250106	134100	438260070	15940	15940	15940	15940	2
387	20250106	134000	438228190	15940	15940	15940	15940	4
388	20250106	133900	438164430	15940	15940	15940	15940	0
389	20250106	133800	438164430	15940	15940	15940	15940	267
390	20250106	133700	433908450	15930	15930	15930	15930	6
391	20250106	133600	433812870	15930	15930	15930	15930	0
392	20250106	133500	433812870	15930	15930	15930	15930	137
393	20250106	133400	431630460	15930	15930	15930	15930	0
394	20250106	133300	431630460	15930	15930	15930	15930	106
395	20250106	133200	429941880	15930	15930	15930	15930	1
396	20250106	133100	429925950	15930	15930	15930	15930	2
397	20250106	133000	429894090	15930	15930	15930	15930	1
398	20250106	132900	429878160	15930	15930	15930	15930	3
399	20250106	132800	429830370	15930	15930	15930	15930	3
400	20250106	132700	429782580	15930	15930	15930	15930	0
401	20250106	132600	429782580	15930	15930	15930	15930	2
402	20250106	132500	429750720	15940	15940	15940	15940	0
403	20250106	132400	429750720	15940	15930	15940	15930	20
404	20250106	132300	429431940	15930	15930	15930	15930	6
405	20250106	132200	429336360	15930	15930	15930	15930	0
406	20250106	132100	429336360	15930	15930	15930	15930	4
407	20250106	132000	429272640	15930	15940	15940	15930	19
408	20250106	131900	428969800	15940	15940	15940	15940	1
409	20250106	131800	428953860	15940	15940	15940	15940	3
410	20250106	131700	428906040	15940	15940	15940	15940	0
411	20250106	131600	428906040	15940	15940	15940	15940	1
412	20250106	131500	428890100	15940	15970	15970	15940	402
413	20250106	131400	422477970	15990	15990	15990	15990	2
414	20250106	131300	422445990	15990	15980	15990	15970	36
415	20250106	131200	421870590	15980	15980	15990	15980	48
416	20250106	131100	421103500	15970	15980	15980	15970	136
417	20250106	131000	418930230	15980	15970	15980	15960	33
418	20250106	130900	418403070	15980	15980	15980	15970	17
419	20250106	130800	418131450	15980	15960	15980	15960	69
420	20250106	130700	417029100	15960	15960	15960	15960	1
421	20250106	130600	417013140	15970	15950	15970	15950	36
422	20250106	130500	416438850	15940	15940	15940	15940	4
423	20250106	130400	416375090	15950	15950	15950	15950	2
424	20250106	130300	416343190	15950	15940	15950	15940	15
425	20250106	130200	416104070	15930	15930	15930	15930	4
426	20250106	130100	416040350	15930	15930	15930	15930	0
427	20250106	130000	416040350	15930	15910	15930	15910	408
428	20250106	125900	409543500	15910	15920	15920	15910	34
429	20250106	125800	409002240	15920	15920	15930	15920	6
430	20250106	125700	408906710	15920	15920	15920	15920	3
431	20250106	125600	408858950	15920	15930	15930	15920	402
432	20250106	125500	402458960	15930	15930	15930	15930	1
433	20250106	125400	402443030	15930	15930	15930	15930	2
434	20250106	125300	402411170	15930	15930	15930	15930	0
435	20250106	125200	402411170	15930	15930	15930	15930	19
436	20250106	125100	402108500	15940	15940	15940	15940	0
437	20250106	125000	402108500	15940	15970	15970	15940	500
438	20250106	124900	394137850	15980	15970	15980	15960	20
439	20250106	124800	393818370	15960	15960	15960	15960	7
440	20250106	124700	393706650	15980	15980	15980	15980	0
441	20250106	124600	393706650	15980	15960	15980	15950	5
442	20250106	124500	393626820	15980	15960	15980	15960	15
443	20250106	124400	393387380	15980	15960	15980	15960	5
444	20250106	124300	393307520	15980	15980	15980	15980	2
445	20250106	124200	393275560	15960	15940	15980	15940	180
446	20250106	124100	390406040	15940	15940	15940	15930	26
447	20250106	124000	389991620	15940	15940	15940	15940	0
448	20250106	123900	389991620	15940	15930	15940	15930	38
449	20250106	123800	389385920	15940	15940	15940	15930	31
450	20250106	123700	388891800	15940	15940	15940	15940	0
451	20250106	123600	388891800	15940	15930	15940	15930	9
452	20250106	123500	388748360	15930	15940	15940	15930	13
453	20250106	123400	388541160	15940	15930	15940	15930	4
454	20250106	123300	388477410	15920	15920	15920	15920	1
455	20250106	123200	388461490	15940	15940	15940	15940	48
456	20250106	123100	387696370	15940	15940	15940	15940	0
457	20250106	123000	387696370	15940	15940	15940	15940	3
458	20250106	122900	387648550	15940	15930	15940	15930	263
459	20250106	122800	383456600	15920	15920	15920	15920	0
460	20250106	122700	383456600	15920	15920	15930	15920	14
461	20250106	122600	383233660	15920	15920	15920	15920	0
462	20250106	122500	383233660	15920	15920	15920	15920	5
463	20250106	122400	383154060	15920	15920	15920	15920	0
464	20250106	122300	383154060	15920	15920	15920	15920	0
465	20250106	122200	383154060	15920	15920	15920	15920	2
466	20250106	122100	383122220	15930	15930	15930	15930	0
467	20250106	122000	383122220	15930	15930	15930	15930	200
468	20250106	121900	379936220	15920	15920	15920	15920	5
469	20250106	121800	379856620	15930	15930	15930	15930	0
470	20250106	121700	379856620	15930	15920	15930	15920	3
471	20250106	121600	379808850	15920	15920	15920	15920	19
472	20250106	121500	379506370	15920	15920	15920	15920	0
473	20250106	121400	379506370	15920	15920	15920	15920	2
474	20250106	121300	379474530	15920	15920	15920	15920	0
475	20250106	121200	379474530	15920	15920	15920	15920	2
476	20250106	121100	379442690	15920	15920	15920	15920	2
477	20250106	121000	379410850	15920	15920	15920	15920	4
478	20250106	120900	379347170	15920	15920	15920	15920	3
479	20250106	120800	379299410	15920	15920	15920	15920	1
480	20250106	120700	379283490	15920	15920	15920	15920	0
481	20250106	120600	379283490	15920	15920	15920	15920	1
482	20250106	120500	379267570	15920	15920	15920	15920	0
483	20250106	120400	379267570	15920	15920	15920	15920	0
484	20250106	120300	379267570	15920	15940	15940	15920	12
485	20250106	120200	379076330	15950	15980	15990	15950	321
486	20250106	120100	373955680	15980	15970	15990	15940	35
487	20250106	120000	373396670	15970	15940	15980	15940	106
488	20250106	115900	371706630	15940	15940	15940	15930	22
489	20250106	115800	371355960	15940	15930	15940	15910	57
490	20250106	115700	370447680	15930	15930	15930	15930	100
491	20250106	115600	368854680	15920	15930	15930	15910	12
492	20250106	115500	368663560	15930	15930	15930	15930	50
493	20250106	115400	367867060	15910	15960	15960	15910	12
494	20250106	115300	367675840	15960	15970	15990	15950	260
495	20250106	115200	363528460	15980	15960	15990	15960	156
496	20250106	115100	361038550	15960	15940	15960	15940	16
497	20250106	115000	360783370	15940	15930	15940	15930	7
498	20250106	114900	360671810	15940	15930	15940	15920	80
499	20250106	114800	359397800	15930	15920	15930	15910	178
500	20250106	114700	356562290	15920	16000	16000	15920	260
501	20250106	114600	352412750	16000	15940	16000	15940	194
502	20250106	114500	349316950	15970	15910	16000	15910	166
503	20250106	114400	346668830	15930	15920	15930	15910	58
504	20250106	114300	345744920	15920	15920	15920	15920	128
505	20250106	114200	343707160	15910	15910	15930	15910	209
506	20250106	114100	340380530	15910	15950	15950	15910	4
507	20250106	114000	340316790	15960	16000	16000	15960	399
508	20250106	113900	333948550	15990	16000	16000	15980	22
509	20250106	113800	333596730	15980	15990	16000	15980	69
510	20250106	113700	332493210	15980	15990	15990	15980	44
511	20250106	113600	331789700	15970	15990	15990	15960	16
512	20250106	113500	331534060	15950	15940	15950	15940	24
513	20250106	113400	331151290	15930	15940	15940	15930	122
514	20250106	113300	329207820	15960	15940	15980	15920	128
515	20250106	113200	327166250	15950	15960	15960	15900	7
516	20250106	113100	327054780	15920	15940	15940	15920	5
517	20250106	113000	326975120	15940	15940	15940	15940	0
518	20250106	112900	326975120	15940	15990	15990	15940	175
519	20250106	112800	324182270	15970	15970	15990	15970	17
520	20250106	112700	323910590	15970	15970	15970	15960	10
521	20250106	112600	323750920	15970	15940	15970	15930	89
522	20250106	112500	322330610	15950	15950	15950	15940	13
523	20250106	112400	322123310	15950	15940	15950	15940	51
524	20250106	112300	321310290	15950	15940	15950	15920	19
525	20250106	112200	321007400	15950	15930	15950	15930	15
526	20250106	112100	320768220	15950	15910	15950	15910	4
527	20250106	112000	320704490	15920	15940	15950	15910	24
528	20250106	111900	320322030	15930	15910	15930	15910	39
529	20250106	111800	319700850	15910	15910	15910	15910	2
530	20250106	111700	319669030	15940	15890	15940	15890	102
531	20250106	111600	318045630	15890	15890	15890	15890	1
532	20250106	111500	318029740	15880	15900	15910	15880	14
533	20250106	111400	317807150	15900	15920	15930	15900	8
534	20250106	111300	317679820	15900	15890	15900	15890	2
535	20250106	111200	317648030	15880	15880	15880	15880	1
536	20250106	111100	317632150	15880	15910	15910	15880	118
537	20250106	111000	315755950	15920	15930	15930	15920	9
538	20250106	110900	315612600	15950	15950	15950	15950	739
539	20250106	110800	303825550	15930	15930	15940	15930	361
540	20250106	110700	298073550	15920	15910	15930	15910	7
541	20250106	110600	297962100	15900	15930	15930	15900	2
542	20250106	110500	297930270	15900	15920	15930	15900	208
543	20250106	110400	294621720	15910	15900	15920	15900	26
544	20250106	110300	294207980	15920	15910	15920	15910	4
545	20250106	110200	294144330	15920	15900	15920	15900	63
546	20250106	110100	293141990	15910	15910	15910	15910	11
547	20250106	110000	292966980	15900	15900	15900	15900	1
548	20250106	105900	292951080	15920	15900	15920	15890	276
549	20250106	105800	288562680	15900	15900	15900	15890	5
550	20250106	105700	288483190	15890	15880	15890	15880	48
551	20250106	105600	287720480	15880	15880	15880	15880	1
552	20250106	105500	287704600	15900	15900	15900	15900	2
553	20250106	105400	287672800	15880	15880	15880	15880	2
554	20250106	105300	287641040	15890	15880	15890	15880	48
555	20250106	105200	286878330	15890	15890	15890	15890	36
556	20250106	105100	286306290	15890	15910	15910	15890	673
557	20250106	105000	275612300	15920	15920	15920	15920	0
558	20250106	104900	275612300	15920	15910	15920	15910	101
559	20250106	104800	274005380	15890	15890	15890	15890	127
560	20250106	104700	271987350	15880	15890	15890	15880	5
561	20250106	104600	271907920	15900	15910	15910	15880	296
562	20250106	104500	267204170	15930	15930	15930	15930	0
563	20250106	104400	267204170	15930	15930	15930	15930	30
564	20250106	104300	266726270	15970	15970	15970	15970	0
565	20250106	104200	266726270	15970	15970	15970	15970	0
566	20250106	104100	266726270	15970	15940	15970	15930	194
567	20250106	104000	263634470	15940	15900	15940	15900	400
568	20250106	103900	257269430	15900	15900	15900	15900	401
569	20250106	103800	250893530	15890	15910	15910	15890	213
570	20250106	103700	247508890	15930	15910	15990	15900	689
571	20250106	103600	236534060	15910	15910	15910	15910	87
572	20250106	103500	235149890	15910	15910	15910	15910	65
573	20250106	103400	234115740	15900	15900	15910	15900	72
574	20250106	103300	232970740	15900	15900	15900	15900	3
575	20250106	103200	232923040	15900	15900	15900	15900	4
576	20250106	103100	232859440	15900	15900	15900	15900	53
577	20250106	103000	232016740	15900	15890	15900	15890	212
578	20250106	102900	228647980	15890	15890	15890	15890	37
579	20250106	102800	228060050	15890	15890	15890	15890	6
580	20250106	102700	227964710	15890	15890	15890	15890	91
581	20250106	102600	226518720	15900	15900	15900	15900	0
582	20250106	102500	226518720	15900	15900	15900	15900	0
583	20250106	102400	226518720	15900	15900	15900	15900	0
584	20250106	102300	226518720	15900	15900	15900	15900	0
585	20250106	102200	226518720	15900	15900	15900	15900	1
586	20250106	102100	226502820	15900	15930	15930	15900	304
587	20250106	102000	221666080	15950	15920	16000	15920	19
588	20250106	101900	221363040	15920	15950	15950	15910	19
589	20250106	101800	221060600	15930	15950	16000	15920	436
590	20250106	101700	214102790	15950	15940	15950	15930	83
591	20250106	101600	212779530	15950	15910	15950	15910	115
592	20250106	101500	210948750	15900	15900	15900	15900	2
593	20250106	101400	210916950	15900	15900	15900	15900	1
594	20250106	101300	210901050	15870	15900	15900	15870	3
595	20250106	101200	210853390	15900	15900	15900	15900	0
596	20250106	101100	210853390	15900	15900	15900	15900	0
597	20250106	101000	210853390	15900	15900	15900	15900	5
598	20250106	100900	210773890	15900	15900	15900	15900	6
599	20250106	100800	210678490	15900	15900	15900	15900	5
600	20250106	100700	210598990	15900	15830	15910	15830	175
601	20250106	100600	207819400	15870	15880	15880	15850	535
602	20250106	100500	199332900	15880	15900	15900	15880	239
603	20250106	100400	195536530	15920	15920	15920	15920	0
604	20250106	100300	195536530	15920	15950	15950	15920	360
605	20250106	100200	189803920	15950	15980	16030	15950	392
606	20250106	100100	183539570	16030	16020	16030	16020	16
607	20250106	100000	183283190	16030	15990	16040	15960	693
608	20250106	095900	172193930	16000	16000	16000	15990	182
609	20250106	095800	169281980	16000	16000	16000	15970	37
610	20250106	095700	168690350	16000	15990	16000	15990	27
611	20250106	095600	168258400	15970	15980	16000	15920	3244
612	20250106	095500	116389330	15980	15960	15980	15950	241
613	20250106	095400	112543070	15960	15930	15960	15930	1351
614	20250106	095300	90998770	15930	15890	15930	15890	1653
615	20250106	095200	64705450	15900	15880	15900	15860	123
616	20250106	095100	62751250	15870	15860	15900	15860	94
617	20250106	095000	61259070	15880	15880	15880	15880	2
618	20250106	094900	61227310	15870	15890	15920	15850	365
619	20250106	094800	55427410	15890	15900	15910	15890	31
620	20250106	094700	54934450	15910	15890	15920	15890	13
621	20250106	094600	54727690	15920	15860	15920	15850	101
622	20250106	094500	53122940	15880	15850	15900	15830	533
623	20250106	094400	44648950	15850	15830	15900	15830	18
624	20250106	094300	44363520	15850	15850	15850	15850	31
625	20250106	094200	43872170	15850	15850	15850	15850	473
626	20250106	094100	36375120	15850	15800	15850	15800	220
627	20250106	094000	32898970	15820	15820	15820	15820	0
628	20250106	093900	32898970	15820	15870	15870	15820	623
629	20250106	093800	23038840	15890	15860	15890	15860	168
630	20250106	093700	20372550	15870	15850	15870	15840	193
631	20250106	093600	17313250	15830	15800	15850	15800	103
632	20250106	093500	15685560	15800	15800	15800	15800	19
633	20250106	093400	15385360	15780	15780	15800	15770	234
634	20250106	093300	11693370	15770	15770	15770	15770	1
635	20250106	093200	11677600	15780	15760	15780	15760	2
636	20250106	093100	11646060	15780	15780	15780	15780	0
637	20250106	093000	11646060	15780	15780	15780	15780	0
638	20250106	092900	11646060	15780	15760	15780	15750	9
639	20250106	092800	11504140	15730	15720	15730	15720	112
640	20250106	092700	9742730	15730	15730	15730	15730	0
641	20250106	092600	9742730	15730	15730	15730	15730	0
642	20250106	092500	9742730	15730	15730	15730	15730	1
643	20250106	092400	9727000	15730	15730	15730	15730	0
644	20250106	092300	9727000	15730	15730	15730	15730	0
645	20250106	092200	9727000	15730	15730	15730	15730	10
646	20250106	092100	9569700	15730	15730	15730	15730	0
647	20250106	092000	9569700	15730	15730	15730	15730	0
648	20250106	091900	9569700	15730	15730	15730	15730	0
649	20250106	091800	9569700	15730	15730	15730	15730	0
650	20250106	091700	9569700	15730	15720	15730	15720	3
651	20250106	091600	9522520	15700	15700	15700	15700	0
652	20250106	091500	9522520	15700	15700	15700	15700	0
653	20250106	091400	9522520	15700	15700	15700	15700	1
654	20250106	091300	9506820	15730	15730	15730	15730	0
655	20250106	091200	9506820	15730	15730	15730	15730	0
656	20250106	091100	9506820	15730	15730	15730	15730	1
657	20250106	091000	9491090	15760	15720	15760	15720	57
658	20250106	090900	8595000	15730	15710	15780	15710	335
659	20250106	090800	3322350	15710	15690	15710	15690	4
660	20250106	090700	3259540	15700	15700	15700	15700	0
661	20250106	090600	3259540	15700	15720	15720	15700	35
662	20250106	090500	2709970	15750	15720	15750	15720	10
663	20250106	090400	2552740	15760	15760	15760	15760	2
664	20250106	090300	2521220	15760	15760	15760	15760	0
665	20250106	090200	2521220	15760	15700	15760	15700	4
666	20250106	090100	2458360	15700	15760	15760	15700	20
667	20250106	090000	2144300	15700	15770	15770	15700	136