KissMeData/093050/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200400	362124340	15710	15710	15710	15710	64
3	20250116	200300	362124340	15710	15710	15710	15710	0
4	20250116	200200	362124340	15710	15710	15710	15710	0
5	20250116	200100	362124340	15710	15710	15710	15710	0
6	20250116	200000	362124340	15710	15710	15710	15710	0
7	20250116	195900	362124340	15710	15710	15710	15710	0
8	20250116	195800	362124340	15710	15710	15710	15710	0
9	20250116	195700	362124340	15710	15710	15710	15710	0
10	20250116	195600	362124340	15710	15710	15710	15710	0
11	20250116	195500	362124340	15710	15710	15710	15710	0
12	20250116	195400	362124340	15710	15710	15710	15710	0
13	20250116	195300	362124340	15710	15710	15710	15710	0
14	20250116	195200	362124340	15710	15710	15710	15710	0
15	20250116	195100	362124340	15710	15710	15710	15710	0
16	20250116	195000	362124340	15710	15710	15710	15710	0
17	20250116	194900	362124340	15710	15710	15710	15710	0
18	20250116	194800	362124340	15710	15710	15710	15710	0
19	20250116	194700	362124340	15710	15710	15710	15710	0
20	20250116	194600	362124340	15710	15710	15710	15710	0
21	20250116	194500	362124340	15710	15710	15710	15710	0
22	20250116	194400	362124340	15710	15710	15710	15710	0
23	20250116	194300	362124340	15710	15710	15710	15710	0
24	20250116	194200	362124340	15710	15710	15710	15710	0
25	20250116	194100	362124340	15710	15710	15710	15710	0
26	20250116	194000	362124340	15710	15710	15710	15710	0
27	20250116	193900	362124340	15710	15710	15710	15710	0
28	20250116	193800	362124340	15710	15710	15710	15710	0
29	20250116	193700	362124340	15710	15710	15710	15710	0
30	20250116	193600	362124340	15710	15710	15710	15710	0
31	20250116	193500	362124340	15710	15710	15710	15710	0
32	20250116	193400	362124340	15710	15710	15710	15710	64
33	20250116	193300	362124340	15710	15710	15710	15710	0
34	20250116	193200	362124340	15710	15710	15710	15710	0
35	20250116	193100	362124340	15710	15710	15710	15710	0
36	20250116	193000	362124340	15710	15710	15710	15710	0
37	20250116	192900	362124340	15710	15710	15710	15710	0
38	20250116	192800	362124340	15710	15710	15710	15710	0
39	20250116	192700	362124340	15710	15710	15710	15710	0
40	20250116	192600	362124340	15710	15710	15710	15710	0
41	20250116	192500	362124340	15710	15710	15710	15710	0
42	20250116	192400	362124340	15710	15710	15710	15710	0
43	20250116	192300	362124340	15710	15710	15710	15710	0
44	20250116	192200	362124340	15710	15710	15710	15710	0
45	20250116	192100	362124340	15710	15710	15710	15710	0
46	20250116	192000	362124340	15710	15710	15710	15710	0
47	20250116	191900	362124340	15710	15710	15710	15710	0
48	20250116	191800	362124340	15710	15710	15710	15710	0
49	20250116	191700	362124340	15710	15710	15710	15710	0
50	20250116	191600	362124340	15710	15710	15710	15710	0
51	20250116	191500	362124340	15710	15710	15710	15710	0
52	20250116	191400	362124340	15710	15710	15710	15710	0
53	20250116	191300	362124340	15710	15710	15710	15710	0
54	20250116	191200	362124340	15710	15710	15710	15710	0
55	20250116	191100	362124340	15710	15710	15710	15710	0
56	20250116	191000	362124340	15710	15710	15710	15710	0
57	20250116	190900	362124340	15710	15710	15710	15710	0
58	20250116	190800	362124340	15710	15710	15710	15710	0
59	20250116	190700	362124340	15710	15710	15710	15710	0
60	20250116	190600	362124340	15710	15710	15710	15710	0
61	20250116	190500	362124340	15710	15710	15710	15710	0
62	20250116	190400	362124340	15710	15710	15710	15710	64
63	20250116	190300	362124340	15710	15710	15710	15710	0
64	20250116	190200	362124340	15710	15710	15710	15710	0
65	20250116	190100	362124340	15710	15710	15710	15710	0
66	20250116	190000	362124340	15710	15710	15710	15710	0
67	20250116	185900	362124340	15710	15710	15710	15710	0
68	20250116	185800	362124340	15710	15710	15710	15710	0
69	20250116	185700	362124340	15710	15710	15710	15710	0
70	20250116	185600	362124340	15710	15710	15710	15710	0
71	20250116	185500	362124340	15710	15710	15710	15710	0
72	20250116	185400	362124340	15710	15710	15710	15710	0
73	20250116	185300	362124340	15710	15710	15710	15710	0
74	20250116	185200	362124340	15710	15710	15710	15710	0
75	20250116	185100	362124340	15710	15710	15710	15710	0
76	20250116	185000	362124340	15710	15710	15710	15710	0
77	20250116	184900	362124340	15710	15710	15710	15710	0
78	20250116	184800	362124340	15710	15710	15710	15710	0
79	20250116	184700	362124340	15710	15710	15710	15710	0
80	20250116	184600	362124340	15710	15710	15710	15710	0
81	20250116	184500	362124340	15710	15710	15710	15710	0
82	20250116	184400	362124340	15710	15710	15710	15710	0
83	20250116	184300	362124340	15710	15710	15710	15710	0
84	20250116	184200	362124340	15710	15710	15710	15710	0
85	20250116	184100	362124340	15710	15710	15710	15710	0
86	20250116	184000	362124340	15710	15710	15710	15710	0
87	20250116	183900	362124340	15710	15710	15710	15710	0
88	20250116	183800	362124340	15710	15710	15710	15710	0
89	20250116	183700	362124340	15710	15710	15710	15710	0
90	20250116	183600	362124340	15710	15710	15710	15710	0
91	20250116	183500	362124340	15710	15710	15710	15710	0
92	20250116	183400	362124340	15710	15710	15710	15710	64
93	20250116	183300	362124340	15710	15710	15710	15710	0
94	20250116	183200	362124340	15710	15710	15710	15710	0
95	20250116	183100	362124340	15710	15710	15710	15710	0
96	20250116	183000	362124340	15710	15710	15710	15710	0
97	20250116	182900	362124340	15710	15710	15710	15710	0
98	20250116	182800	362124340	15710	15710	15710	15710	0
99	20250116	182700	362124340	15710	15710	15710	15710	0
100	20250116	182600	362124340	15710	15710	15710	15710	0
101	20250116	182500	362124340	15710	15710	15710	15710	0
102	20250116	182400	362124340	15710	15710	15710	15710	0
103	20250116	182300	362124340	15710	15710	15710	15710	0
104	20250116	182200	362124340	15710	15710	15710	15710	0
105	20250116	182100	362124340	15710	15710	15710	15710	0
106	20250116	182000	362124340	15710	15710	15710	15710	0
107	20250116	181900	362124340	15710	15710	15710	15710	0
108	20250116	181800	362124340	15710	15710	15710	15710	0
109	20250116	181700	362124340	15710	15710	15710	15710	0
110	20250116	181600	362124340	15710	15710	15710	15710	0
111	20250116	181500	362124340	15710	15710	15710	15710	0
112	20250116	181400	362124340	15710	15710	15710	15710	0
113	20250116	181300	362124340	15710	15710	15710	15710	0
114	20250116	181200	362124340	15710	15710	15710	15710	0
115	20250116	181100	362124340	15710	15710	15710	15710	0
116	20250116	181000	362124340	15710	15710	15710	15710	0
117	20250116	180900	362124340	15710	15710	15710	15710	0
118	20250116	180800	362124340	15710	15710	15710	15710	0
119	20250116	180700	362124340	15710	15710	15710	15710	0
120	20250116	180600	362124340	15710	15710	15710	15710	0
121	20250116	180500	362124340	15710	15710	15710	15710	0
122	20250116	180400	362124340	15710	15710	15710	15710	64
123	20250116	180300	362124340	15710	15710	15710	15710	0
124	20250116	180200	362124340	15710	15710	15710	15710	0
125	20250116	180100	362124340	15710	15710	15710	15710	0
126	20250116	180000	362124340	15710	15710	15710	15710	0
127	20250116	175900	362124340	15710	15710	15710	15710	0
128	20250116	175800	362124340	15710	15710	15710	15710	0
129	20250116	175700	362124340	15710	15710	15710	15710	0
130	20250116	175600	362124340	15710	15710	15710	15710	0
131	20250116	175500	362124340	15710	15710	15710	15710	0
132	20250116	175400	362124340	15710	15710	15710	15710	0
133	20250116	175300	362124340	15710	15710	15710	15710	0
134	20250116	175200	362124340	15710	15710	15710	15710	0
135	20250116	175100	362124340	15710	15710	15710	15710	0
136	20250116	175000	362124340	15710	15710	15710	15710	0
137	20250116	174900	362124340	15710	15710	15710	15710	0
138	20250116	174800	362124340	15710	15710	15710	15710	0
139	20250116	174700	362124340	15710	15710	15710	15710	0
140	20250116	174600	362124340	15710	15710	15710	15710	0
141	20250116	174500	362124340	15710	15710	15710	15710	0
142	20250116	174400	362124340	15710	15710	15710	15710	0
143	20250116	174300	362124340	15710	15710	15710	15710	0
144	20250116	174200	362124340	15710	15710	15710	15710	0
145	20250116	174100	362124340	15710	15710	15710	15710	0
146	20250116	174000	362124340	15710	15710	15710	15710	0
147	20250116	173900	362124340	15710	15710	15710	15710	0
148	20250116	173800	362124340	15710	15710	15710	15710	0
149	20250116	173700	362124340	15710	15710	15710	15710	0
150	20250116	173600	362124340	15710	15710	15710	15710	0
151	20250116	173500	362124340	15710	15710	15710	15710	0
152	20250116	173400	362124340	15710	15710	15710	15710	64
153	20250116	173300	362124340	15710	15710	15710	15710	0
154	20250116	173200	362124340	15710	15710	15710	15710	0
155	20250116	173100	362124340	15710	15710	15710	15710	0
156	20250116	173000	362124340	15710	15710	15710	15710	0
157	20250116	172900	362124340	15710	15710	15710	15710	0
158	20250116	172800	362124340	15710	15710	15710	15710	0
159	20250116	172700	362124340	15710	15710	15710	15710	0
160	20250116	172600	362124340	15710	15710	15710	15710	0
161	20250116	172500	362124340	15710	15710	15710	15710	0
162	20250116	172400	362124340	15710	15710	15710	15710	0
163	20250116	172300	362124340	15710	15710	15710	15710	0
164	20250116	172200	362124340	15710	15710	15710	15710	0
165	20250116	172100	362124340	15710	15710	15710	15710	0
166	20250116	172000	362124340	15710	15710	15710	15710	0
167	20250116	171900	362124340	15710	15710	15710	15710	0
168	20250116	171800	362124340	15710	15710	15710	15710	0
169	20250116	171700	362124340	15710	15710	15710	15710	0
170	20250116	171600	362124340	15710	15710	15710	15710	0
171	20250116	171500	362124340	15710	15710	15710	15710	0
172	20250116	171400	362124340	15710	15710	15710	15710	0
173	20250116	171300	362124340	15710	15710	15710	15710	0
174	20250116	171200	362124340	15710	15710	15710	15710	0
175	20250116	171100	362124340	15710	15710	15710	15710	0
176	20250116	171000	362124340	15710	15710	15710	15710	0
177	20250116	170900	362124340	15710	15710	15710	15710	0
178	20250116	170800	362124340	15710	15710	15710	15710	0
179	20250116	170700	362124340	15710	15710	15710	15710	0
180	20250116	170600	362124340	15710	15710	15710	15710	0
181	20250116	170500	362124340	15710	15710	15710	15710	0
182	20250116	170400	362124340	15710	15710	15710	15710	64
183	20250116	170300	362124340	15710	15710	15710	15710	0
184	20250116	170200	362124340	15710	15710	15710	15710	0
185	20250116	170100	362124340	15710	15710	15710	15710	0
186	20250116	170000	362124340	15710	15710	15710	15710	0
187	20250116	165900	362124340	15710	15710	15710	15710	0
188	20250116	165800	362124340	15710	15710	15710	15710	0
189	20250116	165700	362124340	15710	15710	15710	15710	0
190	20250116	165600	362124340	15710	15710	15710	15710	0
191	20250116	165500	362124340	15710	15710	15710	15710	0
192	20250116	165400	362124340	15710	15710	15710	15710	0
193	20250116	165300	362124340	15710	15710	15710	15710	0
194	20250116	165200	362124340	15710	15710	15710	15710	0
195	20250116	165100	362124340	15710	15710	15710	15710	0
196	20250116	165000	362124340	15710	15710	15710	15710	0
197	20250116	164900	362124340	15710	15710	15710	15710	0
198	20250116	164800	362124340	15710	15710	15710	15710	0
199	20250116	164700	362124340	15710	15710	15710	15710	0
200	20250116	164600	362124340	15710	15710	15710	15710	0
201	20250116	164500	362124340	15710	15710	15710	15710	0
202	20250116	164400	362124340	15710	15710	15710	15710	0
203	20250116	164300	362124340	15710	15710	15710	15710	0
204	20250116	164200	362124340	15710	15710	15710	15710	0
205	20250116	164100	362124340	15710	15710	15710	15710	0
206	20250116	164000	362124340	15710	15710	15710	15710	0
207	20250116	163900	362124340	15710	15710	15710	15710	0
208	20250116	163800	362124340	15710	15710	15710	15710	0
209	20250116	163700	362124340	15710	15710	15710	15710	0
210	20250116	163600	362124340	15710	15710	15710	15710	0
211	20250116	163500	362124340	15710	15710	15710	15710	0
212	20250116	163400	362124340	15710	15710	15710	15710	64
213	20250116	163300	362124340	15710	15710	15710	15710	0
214	20250116	163200	362124340	15710	15710	15710	15710	0
215	20250116	163100	362124340	15710	15710	15710	15710	0
216	20250116	163000	362124340	15710	15710	15710	15710	0
217	20250116	162900	362124340	15710	15710	15710	15710	0
218	20250116	162800	362124340	15710	15710	15710	15710	0
219	20250116	162700	362124340	15710	15710	15710	15710	0
220	20250116	162600	362124340	15710	15710	15710	15710	0
221	20250116	162500	362124340	15710	15710	15710	15710	0
222	20250116	162400	362124340	15710	15710	15710	15710	0
223	20250116	162300	362124340	15710	15710	15710	15710	0
224	20250116	162200	362124340	15710	15710	15710	15710	0
225	20250116	162100	362124340	15710	15710	15710	15710	0
226	20250116	162000	362124340	15710	15710	15710	15710	0
227	20250116	161900	362124340	15710	15710	15710	15710	0
228	20250116	161800	362124340	15710	15710	15710	15710	0
229	20250116	161700	362124340	15710	15710	15710	15710	0
230	20250116	161600	362124340	15710	15710	15710	15710	0
231	20250116	161500	362124340	15710	15710	15710	15710	0
232	20250116	161400	362124340	15710	15710	15710	15710	0
233	20250116	161300	362124340	15710	15710	15710	15710	0
234	20250116	161200	362124340	15710	15710	15710	15710	0
235	20250116	161100	362124340	15710	15710	15710	15710	0
236	20250116	161000	362124340	15710	15710	15710	15710	0
237	20250116	160900	362124340	15710	15710	15710	15710	0
238	20250116	160800	362124340	15710	15710	15710	15710	0
239	20250116	160700	362124340	15710	15710	15710	15710	0
240	20250116	160600	362124340	15710	15710	15710	15710	0
241	20250116	160500	362124340	15710	15710	15710	15710	0
242	20250116	160400	362124340	15710	15710	15710	15710	64
243	20250116	160300	362124340	15710	15710	15710	15710	0
244	20250116	160200	362124340	15710	15710	15710	15710	0
245	20250116	160100	362124340	15710	15710	15710	15710	0
246	20250116	160000	362124340	15710	15710	15710	15710	0
247	20250116	155900	362124340	15710	15710	15710	15710	0
248	20250116	155800	362124340	15710	15710	15710	15710	0
249	20250116	155700	362124340	15710	15710	15710	15710	0
250	20250116	155600	362124340	15710	15710	15710	15710	0
251	20250116	155500	362124340	15710	15710	15710	15710	0
252	20250116	155400	362124340	15710	15710	15710	15710	0
253	20250116	155300	362124340	15710	15710	15710	15710	0
254	20250116	155200	362124340	15710	15710	15710	15710	0
255	20250116	155100	362124340	15710	15710	15710	15710	0
256	20250116	155000	362124340	15710	15710	15710	15710	0
257	20250116	154900	362124340	15710	15710	15710	15710	0
258	20250116	154800	362124340	15710	15710	15710	15710	0
259	20250116	154700	362124340	15710	15710	15710	15710	0
260	20250116	154600	362124340	15710	15710	15710	15710	0
261	20250116	154500	362124340	15710	15710	15710	15710	0
262	20250116	154400	362124340	15710	15710	15710	15710	0
263	20250116	154300	362124340	15710	15710	15710	15710	0
264	20250116	154200	362124340	15710	15710	15710	15710	0
265	20250116	154100	362124340	15710	15710	15710	15710	0
266	20250116	154000	362124340	15710	15710	15710	15710	0
267	20250116	153900	362124340	15710	15710	15710	15710	0
268	20250116	153800	362124340	15710	15710	15710	15710	0
269	20250116	153700	362124340	15710	15710	15710	15710	0
270	20250116	153600	362124340	15710	15710	15710	15710	0
271	20250116	153500	362124340	15710	15710	15710	15710	0
272	20250116	153400	362124340	15710	15710	15710	15710	64
273	20250116	153300	362124340	15710	15710	15710	15710	0
274	20250116	153200	362124340	15710	15710	15710	15710	0
275	20250116	153100	362124340	15710	15710	15710	15710	0
276	20250116	153000	362124340	15710	15710	15710	15710	64
277	20250116	152900	361118900	15700	15700	15700	15700	0
278	20250116	152800	361118900	15700	15700	15700	15700	0
279	20250116	152700	361118900	15700	15700	15700	15700	0
280	20250116	152600	361118900	15700	15700	15700	15700	0
281	20250116	152500	361118900	15700	15700	15700	15700	0
282	20250116	152400	361118900	15700	15700	15700	15700	0
283	20250116	152300	361118900	15700	15700	15700	15700	0
284	20250116	152200	361118900	15700	15700	15700	15700	0
285	20250116	152100	361118900	15700	15700	15700	15700	0
286	20250116	152000	361118900	15700	15700	15700	15700	0
287	20250116	151900	361118900	15700	15700	15700	15690	18
288	20250116	151800	360836320	15710	15710	15710	15710	0
289	20250116	151700	360836320	15710	15690	15710	15690	2
290	20250116	151600	360804920	15710	15660	15720	15660	8
291	20250116	151500	360679430	15650	15650	15650	15650	2
292	20250116	151400	360648130	15660	15650	15660	15650	305
293	20250116	151300	355873600	15650	15680	15680	15650	634
294	20250116	151200	345949670	15710	15710	15710	15710	0
295	20250116	151100	345949670	15710	15710	15710	15710	0
296	20250116	151000	345949670	15710	15710	15710	15710	0
297	20250116	150900	345949670	15710	15700	15710	15660	319
298	20250116	150800	340943600	15710	15680	15720	15680	483
299	20250116	150700	333360510	15670	15670	15670	15670	22
300	20250116	150600	333015770	15670	15670	15670	15670	7
301	20250116	150500	332906080	15660	15660	15660	15660	0
302	20250116	150400	332906080	15660	15660	15660	15660	0
303	20250116	150300	332906080	15660	15660	15660	15660	1
304	20250116	150200	332890420	15660	15660	15660	15660	0
305	20250116	150100	332890420	15660	15660	15660	15660	0
306	20250116	150000	332890420	15660	15660	15660	15660	1
307	20250116	145900	332874760	15660	15660	15660	15660	0
308	20250116	145800	332874760	15660	15660	15660	15660	0
309	20250116	145700	332874760	15660	15670	15670	15660	5
310	20250116	145600	332796450	15680	15680	15680	15670	30
311	20250116	145500	332326110	15690	15680	15690	15680	30
312	20250116	145400	331855420	15680	15670	15680	15670	25
313	20250116	145300	331463460	15670	15670	15670	15670	0
314	20250116	145200	331463460	15670	15670	15670	15670	0
315	20250116	145100	331463460	15670	15670	15670	15670	0
316	20250116	145000	331463460	15670	15670	15670	15670	0
317	20250116	144900	331463460	15670	15670	15670	15670	0
318	20250116	144800	331463460	15670	15670	15670	15670	0
319	20250116	144700	331463460	15670	15670	15670	15670	0
320	20250116	144600	331463460	15670	15670	15670	15670	0
321	20250116	144500	331463460	15670	15670	15670	15670	0
322	20250116	144400	331463460	15670	15670	15670	15670	219
323	20250116	144300	328031730	15670	15670	15670	15670	0
324	20250116	144200	328031730	15670	15670	15670	15670	0
325	20250116	144100	328031730	15670	15670	15670	15670	0
326	20250116	144000	328031730	15670	15670	15670	15670	6
327	20250116	143900	327937710	15670	15670	15670	15670	0
328	20250116	143800	327937710	15670	15670	15670	15670	0
329	20250116	143700	327937710	15670	15670	15670	15670	0
330	20250116	143600	327937710	15670	15660	15670	15660	16
331	20250116	143500	327687140	15680	15680	15680	15680	1
332	20250116	143400	327671460	15690	15690	15690	15690	0
333	20250116	143300	327671460	15690	15690	15690	15690	0
334	20250116	143200	327671460	15690	15690	15690	15690	0
335	20250116	143100	327671460	15690	15650	15690	15650	106
336	20250116	143000	326011500	15660	15650	15660	15650	627
337	20250116	142900	316198600	15650	15650	15650	15650	0
338	20250116	142800	316198600	15650	15650	15650	15650	0
339	20250116	142700	316198600	15650	15650	15650	15650	0
340	20250116	142600	316198600	15650	15650	15650	15650	0
341	20250116	142500	316198600	15650	15650	15650	15650	0
342	20250116	142400	316198600	15650	15700	15700	15650	676
343	20250116	142300	305617810	15720	15720	15720	15720	0
344	20250116	142200	305617810	15720	15720	15720	15720	0
345	20250116	142100	305617810	15720	15720	15720	15720	0
346	20250116	142000	305617810	15720	15720	15720	15720	0
347	20250116	141900	305617810	15720	15720	15720	15720	0
348	20250116	141800	305617810	15720	15710	15720	15710	3
349	20250116	141700	305570660	15720	15700	15730	15700	8
350	20250116	141600	305444920	15720	15690	15730	15690	9
351	20250116	141500	305303470	15720	15720	15720	15720	1
352	20250116	141400	305287750	15710	15690	15710	15690	349
353	20250116	141300	299807630	15690	15690	15690	15690	0
354	20250116	141200	299807630	15690	15690	15690	15690	0
355	20250116	141100	299807630	15690	15690	15690	15690	0
356	20250116	141000	299807630	15690	15690	15690	15690	0
357	20250116	140900	299807630	15690	15690	15690	15690	0
358	20250116	140800	299807630	15690	15690	15690	15690	0
359	20250116	140700	299807630	15690	15690	15690	15690	1
360	20250116	140600	299791940	15660	15660	15660	15660	1
361	20250116	140500	299776280	15660	15660	15660	15660	5
362	20250116	140400	299697980	15660	15660	15660	15660	15
363	20250116	140300	299463080	15650	15650	15650	15650	1
364	20250116	140200	299447430	15660	15660	15670	15660	285
365	20250116	140100	294982980	15670	15690	15690	15670	10
366	20250116	140000	294826220	15700	15730	15740	15700	532
367	20250116	135900	286473550	15720	15710	15720	15710	48
368	20250116	135800	285719450	15720	15720	15720	15720	5
369	20250116	135700	285640850	15720	15720	15730	15720	15
370	20250116	135600	285405040	15720	15720	15720	15720	5
371	20250116	135500	285326440	15730	15700	15740	15700	8
372	20250116	135400	285200700	15700	15700	15700	15700	0
373	20250116	135300	285200700	15700	15700	15700	15700	0
374	20250116	135200	285200700	15700	15690	15700	15690	37
375	20250116	135100	284619970	15690	15670	15690	15670	5
376	20250116	135000	284541560	15660	15660	15660	15660	3
377	20250116	134900	284494580	15660	15660	15660	15660	29
378	20250116	134800	284040440	15660	15660	15660	15660	29
379	20250116	134700	283586300	15660	15660	15660	15660	19
380	20250116	134600	283288760	15660	15660	15670	15650	159
381	20250116	134500	280797550	15660	15680	15690	15650	311
382	20250116	134400	275921460	15680	15740	15740	15680	527
383	20250116	134300	267647180	15720	15700	15740	15690	44
384	20250116	134200	266956030	15710	15690	15740	15690	35
385	20250116	134100	266406280	15680	15680	15720	15680	46
386	20250116	134000	265684610	15680	15680	15680	15680	27
387	20250116	133900	265261250	15680	15680	15680	15680	22
388	20250116	133800	264916290	15680	15700	15700	15680	30
389	20250116	133700	264445870	15690	15680	15690	15680	31
390	20250116	133600	263959660	15680	15680	15680	15680	28
391	20250116	133500	263520620	15680	15690	15690	15680	26
392	20250116	133400	263112820	15670	15700	15700	15670	15
393	20250116	133300	262877740	15660	15650	15700	15650	2000
394	20250116	133200	231492380	15650	15650	15650	15640	461
395	20250116	133100	224277930	15650	15660	15670	15650	52
396	20250116	133000	223463510	15670	15680	15680	15670	9
397	20250116	132900	223322410	15700	15700	15700	15700	0
398	20250116	132800	223322410	15700	15700	15700	15700	0
399	20250116	132700	223322410	15700	15660	15700	15650	141
400	20250116	132600	221114290	15650	15690	15690	15650	456
401	20250116	132500	213974470	15700	15700	15700	15690	15
402	20250116	132400	213739030	15700	15680	15700	15680	22
403	20250116	132300	213393950	15670	15670	15670	15670	0
404	20250116	132200	213393950	15670	15660	15670	15660	3
405	20250116	132100	213346960	15650	15650	15650	15650	0
406	20250116	132000	213346960	15650	15650	15650	15650	0
407	20250116	131900	213346960	15650	15650	15650	15650	118
408	20250116	131800	211500260	15640	15640	15640	15640	0
409	20250116	131700	211500260	15640	15640	15640	15640	137
410	20250116	131600	209357580	15630	15630	15630	15630	0
411	20250116	131500	209357580	15630	15630	15630	15630	0
412	20250116	131400	209357580	15630	15630	15630	15630	0
413	20250116	131300	209357580	15630	15630	15630	15630	0
414	20250116	131200	209357580	15630	15630	15630	15630	0
415	20250116	131100	209357580	15630	15630	15630	15630	10
416	20250116	131000	209201280	15630	15630	15630	15630	34
417	20250116	130900	208669860	15630	15630	15630	15630	0
418	20250116	130800	208669860	15630	15630	15630	15630	3
419	20250116	130700	208622970	15620	15620	15620	15620	0
420	20250116	130600	208622970	15620	15620	15620	15620	0
421	20250116	130500	208622970	15620	15620	15620	15620	260
422	20250116	130400	204561770	15610	15610	15610	15610	2
423	20250116	130300	204530550	15630	15670	15670	15630	565
424	20250116	130200	195692380	15670	15660	15680	15660	3
425	20250116	130100	195645370	15680	15630	15680	15630	10
426	20250116	130000	195488890	15630	15630	15630	15630	0
427	20250116	125900	195488890	15630	15630	15630	15630	0
428	20250116	125800	195488890	15630	15630	15630	15630	0
429	20250116	125700	195488890	15630	15610	15640	15610	501
430	20250116	125600	187658820	15600	15600	15600	15600	0
431	20250116	125500	187658820	15600	15600	15600	15600	1
432	20250116	125400	187643220	15610	15610	15610	15610	0
433	20250116	125300	187643220	15610	15610	15610	15610	0
434	20250116	125200	187643220	15610	15610	15610	15610	0
435	20250116	125100	187643220	15610	15610	15610	15610	0
436	20250116	125000	187643220	15610	15610	15610	15610	0
437	20250116	124900	187643220	15610	15610	15610	15610	0
438	20250116	124800	187643220	15610	15610	15610	15610	0
439	20250116	124700	187643220	15610	15610	15610	15610	0
440	20250116	124600	187643220	15610	15610	15610	15610	0
441	20250116	124500	187643220	15610	15610	15610	15610	66
442	20250116	124400	186612960	15620	15620	15620	15620	2
443	20250116	124300	186581720	15620	15620	15620	15620	0
444	20250116	124200	186581720	15620	15620	15620	15620	0
445	20250116	124100	186581720	15620	15620	15620	15620	0
446	20250116	124000	186581720	15620	15620	15620	15620	0
447	20250116	123900	186581720	15620	15620	15620	15620	0
448	20250116	123800	186581720	15620	15620	15620	15620	0
449	20250116	123700	186581720	15620	15620	15620	15620	0
450	20250116	123600	186581720	15620	15620	15620	15620	0
451	20250116	123500	186581720	15620	15620	15620	15620	45
452	20250116	123400	185878820	15610	15610	15610	15610	0
453	20250116	123300	185878820	15610	15610	15610	15610	0
454	20250116	123200	185878820	15610	15610	15610	15610	7
455	20250116	123100	185769550	15620	15620	15620	15620	0
456	20250116	123000	185769550	15620	15620	15620	15620	0
457	20250116	122900	185769550	15620	15620	15620	15620	0
458	20250116	122800	185769550	15620	15620	15620	15620	5
459	20250116	122700	185691450	15610	15610	15610	15610	0
460	20250116	122600	185691450	15610	15610	15610	15610	0
461	20250116	122500	185691450	15610	15610	15610	15610	0
462	20250116	122400	185691450	15610	15610	15610	15610	0
463	20250116	122300	185691450	15610	15610	15610	15610	23
464	20250116	122200	185332420	15610	15610	15610	15610	31
465	20250116	122100	184848510	15600	15600	15600	15600	0
466	20250116	122000	184848510	15600	15600	15600	15600	0
467	20250116	121900	184848510	15600	15600	15600	15600	1
468	20250116	121800	184832910	15610	15610	15610	15610	0
469	20250116	121700	184832910	15610	15610	15610	15610	0
470	20250116	121600	184832910	15610	15610	15610	15610	0
471	20250116	121500	184832910	15610	15610	15610	15610	0
472	20250116	121400	184832910	15610	15610	15610	15610	0
473	20250116	121300	184832910	15610	15610	15610	15610	0
474	20250116	121200	184832910	15610	15610	15610	15610	0
475	20250116	121100	184832910	15610	15610	15610	15610	0
476	20250116	121000	184832910	15610	15610	15610	15610	14
477	20250116	120900	184614370	15600	15600	15600	15600	0
478	20250116	120800	184614370	15600	15600	15600	15600	0
479	20250116	120700	184614370	15600	15600	15600	15600	1
480	20250116	120600	184598770	15600	15600	15600	15600	0
481	20250116	120500	184598770	15600	15600	15600	15600	0
482	20250116	120400	184598770	15600	15600	15600	15600	0
483	20250116	120300	184598770	15600	15600	15600	15600	0
484	20250116	120200	184598770	15600	15600	15600	15600	1
485	20250116	120100	184583170	15600	15600	15600	15600	0
486	20250116	120000	184583170	15600	15600	15600	15600	0
487	20250116	115900	184583170	15600	15600	15600	15600	0
488	20250116	115800	184583170	15600	15600	15600	15600	0
489	20250116	115700	184583170	15600	15600	15600	15600	0
490	20250116	115600	184583170	15600	15600	15600	15600	0
491	20250116	115500	184583170	15600	15600	15600	15600	1
492	20250116	115400	184567570	15610	15610	15610	15610	0
493	20250116	115300	184567570	15610	15600	15610	15600	465
494	20250116	115200	177313560	15600	15600	15600	15600	15
495	20250116	115100	177079560	15610	15610	15610	15610	0
496	20250116	115000	177079560	15610	15650	15650	15610	360
497	20250116	114900	171454470	15610	15590	15650	15590	347
498	20250116	114800	166042130	15590	15600	15600	15590	86
499	20250116	114700	164701110	15600	15580	15600	15580	237
500	20250116	114600	161006590	15590	15600	15600	15590	91
501	20250116	114500	159587660	15610	15610	15610	15610	0
502	20250116	114400	159587660	15610	15640	15640	15610	500
503	20250116	114300	151781070	15650	15620	15700	15620	208
504	20250116	114200	148526740	15620	15620	15620	15620	7
505	20250116	114100	148417400	15620	15610	15620	15610	48
506	20250116	114000	147668090	15610	15620	15620	15610	105
507	20250116	113900	146029030	15610	15600	15610	15600	6
508	20250116	113800	145935380	15610	15610	15610	15610	0
509	20250116	113700	145935380	15610	15610	15610	15610	25
510	20250116	113600	145545130	15620	15620	15620	15620	4
511	20250116	113500	145482650	15620	15620	15620	15620	8
512	20250116	113400	145357690	15610	15620	15620	15610	14
513	20250116	113300	145139020	15620	15620	15620	15620	17
514	20250116	113200	144873480	15610	15610	15610	15610	1
515	20250116	113100	144857870	15620	15620	15620	15620	0
516	20250116	113000	144857870	15620	15610	15620	15610	3
517	20250116	112900	144811030	15610	15610	15610	15610	50
518	20250116	112800	144030530	15610	15610	15610	15610	2
519	20250116	112700	143999310	15600	15600	15600	15600	26
520	20250116	112600	143593710	15610	15600	15610	15600	74
521	20250116	112500	142438590	15610	15610	15610	15600	69
522	20250116	112400	141361630	15610	15600	15610	15600	9
523	20250116	112300	141221150	15600	15600	15600	15600	0
524	20250116	112200	141221150	15600	15600	15600	15600	0
525	20250116	112100	141221150	15600	15590	15600	15590	354
526	20250116	112000	135702250	15590	15600	15600	15590	17
527	20250116	111900	135437160	15610	15610	15610	15610	6
528	20250116	111800	135343500	15640	15650	15660	15620	507
529	20250116	111700	127422260	15650	15640	15650	15640	43
530	20250116	111600	126749690	15640	15640	15640	15640	3
531	20250116	111500	126702770	15630	15630	15640	15620	30
532	20250116	111400	126233920	15630	15630	15630	15630	3
533	20250116	111300	126187030	15630	15630	15630	15630	0
534	20250116	111200	126187030	15630	15630	15630	15630	3
535	20250116	111100	126140140	15630	15610	15650	15610	60
536	20250116	111000	125203370	15620	15610	15620	15600	144
537	20250116	110900	122956790	15600	15600	15600	15600	1
538	20250116	110800	122941190	15610	15610	15610	15610	0
539	20250116	110700	122941190	15610	15630	15630	15610	14
540	20250116	110600	122722390	15640	15640	15640	15640	2
541	20250116	110500	122691110	15640	15640	15640	15640	15
542	20250116	110400	122456510	15640	15650	15650	15640	6
543	20250116	110300	122362650	15650	15660	15700	15640	479
544	20250116	110200	114862420	15650	15650	15650	15650	246
545	20250116	110100	111012520	15650	15650	15650	15630	18
546	20250116	110000	110730980	15630	15620	15650	15620	9
547	20250116	105900	110590260	15630	15600	15650	15590	513
548	20250116	105800	102587250	15600	15570	15600	15570	859
549	20250116	105700	89192340	15560	15560	15560	15560	0
550	20250116	105600	89192340	15560	15560	15560	15560	6
551	20250116	105500	89098980	15570	15570	15570	15570	1
552	20250116	105400	89083410	15570	15570	15570	15570	0
553	20250116	105300	89083410	15570	15570	15570	15570	35
554	20250116	105200	88538460	15580	15560	15580	15560	30
555	20250116	105100	88071090	15560	15560	15560	15560	0
556	20250116	105000	88071090	15560	15560	15560	15560	0
557	20250116	104900	88071090	15560	15560	15560	15560	1
558	20250116	104800	88055530	15560	15560	15560	15560	0
559	20250116	104700	88055530	15560	15560	15560	15560	0
560	20250116	104600	88055530	15560	15560	15560	15560	0
561	20250116	104500	88055530	15560	15560	15560	15560	1
562	20250116	104400	88039970	15550	15550	15550	15550	1
563	20250116	104300	88024420	15550	15550	15550	15550	0
564	20250116	104200	88024420	15550	15550	15550	15550	0
565	20250116	104100	88024420	15550	15550	15550	15550	1
566	20250116	104000	88008870	15550	15550	15550	15550	4
567	20250116	103900	87946670	15550	15550	15550	15550	0
568	20250116	103800	87946670	15550	15560	15560	15550	338
569	20250116	103700	82690310	15560	15560	15560	15560	0
570	20250116	103600	82690310	15560	15570	15570	15560	13
571	20250116	103500	82487910	15570	15570	15570	15570	0
572	20250116	103400	82487910	15570	15570	15570	15570	0
573	20250116	103300	82487910	15570	15570	15570	15570	1
574	20250116	103200	82472340	15570	15570	15570	15570	0
575	20250116	103100	82472340	15570	15570	15570	15570	0
576	20250116	103000	82472340	15570	15570	15570	15570	1
577	20250116	102900	82456770	15570	15570	15570	15570	15
578	20250116	102800	82223220	15600	15600	15600	15600	0
579	20250116	102700	82223220	15600	15600	15600	15600	1
580	20250116	102600	82207620	15580	15600	15600	15580	54
581	20250116	102500	81366090	15600	15600	15600	15600	1
582	20250116	102400	81350490	15600	15600	15600	15600	0
583	20250116	102300	81350490	15600	15600	15600	15600	0
584	20250116	102200	81350490	15600	15600	15600	15600	1
585	20250116	102100	81334890	15610	15610	15610	15610	3
586	20250116	102000	81288060	15610	15600	15610	15600	3
587	20250116	101900	81241240	15600	15600	15600	15600	0
588	20250116	101800	81241240	15600	15600	15600	15600	0
589	20250116	101700	81241240	15600	15590	15600	15590	14
590	20250116	101600	81022880	15590	15590	15600	15590	5
591	20250116	101500	80944920	15600	15560	15600	15560	165
592	20250116	101400	78377480	15540	15540	15540	15540	0
593	20250116	101300	78377480	15540	15530	15540	15530	94
594	20250116	101200	76917640	15530	15520	15540	15520	888
595	20250116	101100	63124970	15520	15540	15540	15520	141
596	20250116	101000	60935440	15550	15560	15560	15550	79
597	20250116	100900	59706850	15550	15550	15550	15550	0
598	20250116	100800	59706850	15550	15550	15550	15550	0
599	20250116	100700	59706850	15550	15550	15550	15550	0
600	20250116	100600	59706850	15550	15550	15550	15550	6
601	20250116	100500	59613550	15560	15560	15560	15560	0
602	20250116	100400	59613550	15560	15560	15560	15560	0
603	20250116	100300	59613550	15560	15560	15560	15560	3
604	20250116	100200	59566870	15550	15560	15560	15550	10
605	20250116	100100	59411280	15560	15560	15560	15560	25
606	20250116	100000	59022280	15560	15560	15560	15560	25
607	20250116	095900	58633280	15560	15560	15560	15560	1
608	20250116	095800	58617720	15570	15570	15570	15570	99
609	20250116	095700	57076290	15570	15580	15580	15570	69
610	20250116	095600	56001620	15590	15590	15590	15590	31
611	20250116	095500	55518330	15590	15590	15590	15590	0
612	20250116	095400	55518330	15590	15590	15590	15590	1
613	20250116	095300	55502740	15600	15600	15600	15600	8
614	20250116	095200	55377940	15590	15590	15590	15590	1
615	20250116	095100	55362350	15590	15590	15590	15590	0
616	20250116	095000	55362350	15590	15590	15590	15590	1
617	20250116	094900	55346760	15600	15600	15600	15600	46
618	20250116	094800	54629160	15600	15600	15600	15600	1
619	20250116	094700	54613560	15600	15600	15600	15600	0
620	20250116	094600	54613560	15600	15600	15600	15600	0
621	20250116	094500	54613560	15600	15600	15600	15600	1
622	20250116	094400	54597960	15610	15640	15640	15610	657
623	20250116	094300	44337650	15650	15650	15650	15650	60
624	20250116	094200	43398650	15650	15650	15650	15650	0
625	20250116	094100	43398650	15650	15650	15650	15650	0
626	20250116	094000	43398650	15650	15650	15650	15650	34
627	20250116	093900	42866550	15660	15660	15660	15660	0
628	20250116	093800	42866550	15660	15660	15660	15660	0
629	20250116	093700	42866550	15660	15660	15660	15660	0
630	20250116	093600	42866550	15660	15660	15660	15660	0
631	20250116	093500	42866550	15660	15660	15660	15660	0
632	20250116	093400	42866550	15660	15660	15660	15660	0
633	20250116	093300	42866550	15660	15700	15700	15660	242
634	20250116	093200	39074140	15700	15700	15700	15700	0
635	20250116	093100	39074140	15700	15700	15700	15700	0
636	20250116	093000	39074140	15700	15700	15700	15700	0
637	20250116	092900	39074140	15700	15700	15700	15700	0
638	20250116	092800	39074140	15700	15700	15700	15700	0
639	20250116	092700	39074140	15700	15700	15700	15700	1
640	20250116	092600	39058440	15710	15710	15710	15710	0
641	20250116	092500	39058440	15710	15710	15710	15710	0
642	20250116	092400	39058440	15710	15700	15710	15700	10
643	20250116	092300	38901350	15720	15700	15720	15700	2
644	20250116	092200	38869930	15740	15740	15740	15740	0
645	20250116	092100	38869930	15740	15730	15740	15730	2
646	20250116	092000	38838460	15710	15710	15710	15710	212
647	20250116	091900	35507940	15660	15660	15660	15660	0
648	20250116	091800	35507940	15660	15660	15660	15660	0
649	20250116	091700	35507940	15660	15660	15660	15660	128
650	20250116	091600	33503460	15710	15710	15710	15710	0
651	20250116	091500	33503460	15710	15710	15710	15710	0
652	20250116	091400	33503460	15710	15750	15750	15710	1031
653	20250116	091300	17269310	15770	15770	15770	15770	0
654	20250116	091200	17269310	15770	15770	15770	15770	0
655	20250116	091100	17269310	15770	15770	15770	15770	50
656	20250116	091000	16480810	15770	15720	15770	15720	243
657	20250116	090900	12651360	15760	15770	15770	15760	61
658	20250116	090800	11689970	15770	15770	15770	15770	0
659	20250116	090700	11689970	15770	15770	15770	15770	0
660	20250116	090600	11689970	15770	15750	15770	15680	564
661	20250116	090500	2802900	15750	15750	15750	15750	0
662	20250116	090400	2802900	15750	15750	15750	15750	0
663	20250116	090300	2802900	15750	15750	15750	15750	0
664	20250116	090200	2802900	15750	15750	15750	15750	0
665	20250116	090100	2802900	15750	15750	15750	15750	34
666	20250116	090000	2267400	15780	15600	15780	15600	143