KissMeData/191420/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203500	327023620	17990	17990	17990	17990	462
3	20250115	203400	327023620	17990	17990	17990	17990	0
4	20250115	203300	327023620	17990	17990	17990	17990	0
5	20250115	203200	327023620	17990	17990	17990	17990	0
6	20250115	203100	327023620	17990	17990	17990	17990	0
7	20250115	203000	327023620	17990	17990	17990	17990	0
8	20250115	202900	327023620	17990	17990	17990	17990	0
9	20250115	202800	327023620	17990	17990	17990	17990	0
10	20250115	202700	327023620	17990	17990	17990	17990	0
11	20250115	202600	327023620	17990	17990	17990	17990	0
12	20250115	202500	327023620	17990	17990	17990	17990	0
13	20250115	202400	327023620	17990	17990	17990	17990	0
14	20250115	202300	327023620	17990	17990	17990	17990	0
15	20250115	202200	327023620	17990	17990	17990	17990	0
16	20250115	202100	327023620	17990	17990	17990	17990	0
17	20250115	202000	327023620	17990	17990	17990	17990	0
18	20250115	201900	327023620	17990	17990	17990	17990	0
19	20250115	201800	327023620	17990	17990	17990	17990	0
20	20250115	201700	327023620	17990	17990	17990	17990	0
21	20250115	201600	327023620	17990	17990	17990	17990	0
22	20250115	201500	327023620	17990	17990	17990	17990	0
23	20250115	201400	327023620	17990	17990	17990	17990	0
24	20250115	201300	327023620	17990	17990	17990	17990	0
25	20250115	201200	327023620	17990	17990	17990	17990	0
26	20250115	201100	327023620	17990	17990	17990	17990	0
27	20250115	201000	327023620	17990	17990	17990	17990	0
28	20250115	200900	327023620	17990	17990	17990	17990	0
29	20250115	200800	327023620	17990	17990	17990	17990	0
30	20250115	200700	327023620	17990	17990	17990	17990	0
31	20250115	200600	327023620	17990	17990	17990	17990	0
32	20250115	200500	327023620	17990	17990	17990	17990	462
33	20250115	200400	327023620	17990	17990	17990	17990	0
34	20250115	200300	327023620	17990	17990	17990	17990	0
35	20250115	200200	327023620	17990	17990	17990	17990	0
36	20250115	200100	327023620	17990	17990	17990	17990	0
37	20250115	200000	327023620	17990	17990	17990	17990	0
38	20250115	195900	327023620	17990	17990	17990	17990	0
39	20250115	195800	327023620	17990	17990	17990	17990	0
40	20250115	195700	327023620	17990	17990	17990	17990	0
41	20250115	195600	327023620	17990	17990	17990	17990	0
42	20250115	195500	327023620	17990	17990	17990	17990	0
43	20250115	195400	327023620	17990	17990	17990	17990	0
44	20250115	195300	327023620	17990	17990	17990	17990	0
45	20250115	195200	327023620	17990	17990	17990	17990	0
46	20250115	195100	327023620	17990	17990	17990	17990	0
47	20250115	195000	327023620	17990	17990	17990	17990	0
48	20250115	194900	327023620	17990	17990	17990	17990	0
49	20250115	194800	327023620	17990	17990	17990	17990	0
50	20250115	194700	327023620	17990	17990	17990	17990	0
51	20250115	194600	327023620	17990	17990	17990	17990	0
52	20250115	194500	327023620	17990	17990	17990	17990	0
53	20250115	194400	327023620	17990	17990	17990	17990	0
54	20250115	194300	327023620	17990	17990	17990	17990	0
55	20250115	194200	327023620	17990	17990	17990	17990	0
56	20250115	194100	327023620	17990	17990	17990	17990	0
57	20250115	194000	327023620	17990	17990	17990	17990	0
58	20250115	193900	327023620	17990	17990	17990	17990	0
59	20250115	193800	327023620	17990	17990	17990	17990	0
60	20250115	193700	327023620	17990	17990	17990	17990	0
61	20250115	193600	327023620	17990	17990	17990	17990	0
62	20250115	193500	327023620	17990	17990	17990	17990	462
63	20250115	193400	327023620	17990	17990	17990	17990	0
64	20250115	193300	327023620	17990	17990	17990	17990	0
65	20250115	193200	327023620	17990	17990	17990	17990	0
66	20250115	193100	327023620	17990	17990	17990	17990	0
67	20250115	193000	327023620	17990	17990	17990	17990	0
68	20250115	192900	327023620	17990	17990	17990	17990	0
69	20250115	192800	327023620	17990	17990	17990	17990	0
70	20250115	192700	327023620	17990	17990	17990	17990	0
71	20250115	192600	327023620	17990	17990	17990	17990	0
72	20250115	192500	327023620	17990	17990	17990	17990	0
73	20250115	192400	327023620	17990	17990	17990	17990	0
74	20250115	192300	327023620	17990	17990	17990	17990	0
75	20250115	192200	327023620	17990	17990	17990	17990	0
76	20250115	192100	327023620	17990	17990	17990	17990	0
77	20250115	192000	327023620	17990	17990	17990	17990	0
78	20250115	191900	327023620	17990	17990	17990	17990	0
79	20250115	191800	327023620	17990	17990	17990	17990	0
80	20250115	191700	327023620	17990	17990	17990	17990	0
81	20250115	191600	327023620	17990	17990	17990	17990	0
82	20250115	191500	327023620	17990	17990	17990	17990	0
83	20250115	191400	327023620	17990	17990	17990	17990	0
84	20250115	191300	327023620	17990	17990	17990	17990	0
85	20250115	191200	327023620	17990	17990	17990	17990	0
86	20250115	191100	327023620	17990	17990	17990	17990	0
87	20250115	191000	327023620	17990	17990	17990	17990	0
88	20250115	190900	327023620	17990	17990	17990	17990	0
89	20250115	190800	327023620	17990	17990	17990	17990	0
90	20250115	190700	327023620	17990	17990	17990	17990	0
91	20250115	190600	327023620	17990	17990	17990	17990	0
92	20250115	190500	327023620	17990	17990	17990	17990	462
93	20250115	190400	327023620	17990	17990	17990	17990	0
94	20250115	190300	327023620	17990	17990	17990	17990	0
95	20250115	190200	327023620	17990	17990	17990	17990	0
96	20250115	190100	327023620	17990	17990	17990	17990	0
97	20250115	190000	327023620	17990	17990	17990	17990	0
98	20250115	185900	327023620	17990	17990	17990	17990	0
99	20250115	185800	327023620	17990	17990	17990	17990	0
100	20250115	185700	327023620	17990	17990	17990	17990	0
101	20250115	185600	327023620	17990	17990	17990	17990	0
102	20250115	185500	327023620	17990	17990	17990	17990	0
103	20250115	185400	327023620	17990	17990	17990	17990	0
104	20250115	185300	327023620	17990	17990	17990	17990	0
105	20250115	185200	327023620	17990	17990	17990	17990	0
106	20250115	185100	327023620	17990	17990	17990	17990	0
107	20250115	185000	327023620	17990	17990	17990	17990	0
108	20250115	184900	327023620	17990	17990	17990	17990	0
109	20250115	184800	327023620	17990	17990	17990	17990	0
110	20250115	184700	327023620	17990	17990	17990	17990	0
111	20250115	184600	327023620	17990	17990	17990	17990	0
112	20250115	184500	327023620	17990	17990	17990	17990	0
113	20250115	184400	327023620	17990	17990	17990	17990	0
114	20250115	184300	327023620	17990	17990	17990	17990	0
115	20250115	184200	327023620	17990	17990	17990	17990	0
116	20250115	184100	327023620	17990	17990	17990	17990	0
117	20250115	184000	327023620	17990	17990	17990	17990	0
118	20250115	183900	327023620	17990	17990	17990	17990	0
119	20250115	183800	327023620	17990	17990	17990	17990	0
120	20250115	183700	327023620	17990	17990	17990	17990	0
121	20250115	183600	327023620	17990	17990	17990	17990	0
122	20250115	183500	327023620	17990	17990	17990	17990	462
123	20250115	183400	327023620	17990	17990	17990	17990	0
124	20250115	183300	327023620	17990	17990	17990	17990	0
125	20250115	183200	327023620	17990	17990	17990	17990	0
126	20250115	183100	327023620	17990	17990	17990	17990	0
127	20250115	183000	327023620	17990	17990	17990	17990	0
128	20250115	182900	327023620	17990	17990	17990	17990	0
129	20250115	182800	327023620	17990	17990	17990	17990	0
130	20250115	182700	327023620	17990	17990	17990	17990	0
131	20250115	182600	327023620	17990	17990	17990	17990	0
132	20250115	182500	327023620	17990	17990	17990	17990	0
133	20250115	182400	327023620	17990	17990	17990	17990	0
134	20250115	182300	327023620	17990	17990	17990	17990	0
135	20250115	182200	327023620	17990	17990	17990	17990	0
136	20250115	182100	327023620	17990	17990	17990	17990	0
137	20250115	182000	327023620	17990	17990	17990	17990	0
138	20250115	181900	327023620	17990	17990	17990	17990	0
139	20250115	181800	327023620	17990	17990	17990	17990	0
140	20250115	181700	327023620	17990	17990	17990	17990	0
141	20250115	181600	327023620	17990	17990	17990	17990	0
142	20250115	181500	327023620	17990	17990	17990	17990	0
143	20250115	181400	327023620	17990	17990	17990	17990	0
144	20250115	181300	327023620	17990	17990	17990	17990	0
145	20250115	181200	327023620	17990	17990	17990	17990	0
146	20250115	181100	327023620	17990	17990	17990	17990	0
147	20250115	181000	327023620	17990	17990	17990	17990	0
148	20250115	180900	327023620	17990	17990	17990	17990	0
149	20250115	180800	327023620	17990	17990	17990	17990	0
150	20250115	180700	327023620	17990	17990	17990	17990	0
151	20250115	180600	327023620	17990	17990	17990	17990	0
152	20250115	180500	327023620	17990	17990	17990	17990	462
153	20250115	180400	327023620	17990	17990	17990	17990	0
154	20250115	180300	327023620	17990	17990	17990	17990	0
155	20250115	180200	327023620	17990	17990	17990	17990	0
156	20250115	180100	327023620	17990	17990	17990	17990	0
157	20250115	180000	327023620	17990	17990	17990	17990	0
158	20250115	175900	327023620	17990	17990	17990	17990	0
159	20250115	175800	327023620	17990	17990	17990	17990	0
160	20250115	175700	327023620	17990	17990	17990	17990	0
161	20250115	175600	327023620	17990	17990	17990	17990	0
162	20250115	175500	327023620	17990	17990	17990	17990	0
163	20250115	175400	327023620	17990	17990	17990	17990	0
164	20250115	175300	327023620	17990	17990	17990	17990	0
165	20250115	175200	327023620	17990	17990	17990	17990	0
166	20250115	175100	327023620	17990	17990	17990	17990	0
167	20250115	175000	327023620	17990	17990	17990	17990	0
168	20250115	174900	327023620	17990	17990	17990	17990	0
169	20250115	174800	327023620	17990	17990	17990	17990	0
170	20250115	174700	327023620	17990	17990	17990	17990	0
171	20250115	174600	327023620	17990	17990	17990	17990	0
172	20250115	174500	327023620	17990	17990	17990	17990	0
173	20250115	174400	327023620	17990	17990	17990	17990	0
174	20250115	174300	327023620	17990	17990	17990	17990	0
175	20250115	174200	327023620	17990	17990	17990	17990	0
176	20250115	174100	327023620	17990	17990	17990	17990	0
177	20250115	174000	327023620	17990	17990	17990	17990	0
178	20250115	173900	327023620	17990	17990	17990	17990	0
179	20250115	173800	327023620	17990	17990	17990	17990	0
180	20250115	173700	327023620	17990	17990	17990	17990	0
181	20250115	173600	327023620	17990	17990	17990	17990	0
182	20250115	173500	327023620	17990	17990	17990	17990	462
183	20250115	173400	327023620	17990	17990	17990	17990	0
184	20250115	173300	327023620	17990	17990	17990	17990	0
185	20250115	173200	327023620	17990	17990	17990	17990	0
186	20250115	173100	327023620	17990	17990	17990	17990	0
187	20250115	173000	327023620	17990	17990	17990	17990	0
188	20250115	172900	327023620	17990	17990	17990	17990	0
189	20250115	172800	327023620	17990	17990	17990	17990	0
190	20250115	172700	327023620	17990	17990	17990	17990	0
191	20250115	172600	327023620	17990	17990	17990	17990	0
192	20250115	172500	327023620	17990	17990	17990	17990	0
193	20250115	172400	327023620	17990	17990	17990	17990	0
194	20250115	172300	327023620	17990	17990	17990	17990	0
195	20250115	172200	327023620	17990	17990	17990	17990	0
196	20250115	172100	327023620	17990	17990	17990	17990	0
197	20250115	172000	327023620	17990	17990	17990	17990	0
198	20250115	171900	327023620	17990	17990	17990	17990	0
199	20250115	171800	327023620	17990	17990	17990	17990	0
200	20250115	171700	327023620	17990	17990	17990	17990	0
201	20250115	171600	327023620	17990	17990	17990	17990	0
202	20250115	171500	327023620	17990	17990	17990	17990	0
203	20250115	171400	327023620	17990	17990	17990	17990	0
204	20250115	171300	327023620	17990	17990	17990	17990	0
205	20250115	171200	327023620	17990	17990	17990	17990	0
206	20250115	171100	327023620	17990	17990	17990	17990	0
207	20250115	171000	327023620	17990	17990	17990	17990	0
208	20250115	170900	327023620	17990	17990	17990	17990	0
209	20250115	170800	327023620	17990	17990	17990	17990	0
210	20250115	170700	327023620	17990	17990	17990	17990	0
211	20250115	170600	327023620	17990	17990	17990	17990	0
212	20250115	170500	327023620	17990	17990	17990	17990	462
213	20250115	170400	327023620	17990	17990	17990	17990	0
214	20250115	170300	327023620	17990	17990	17990	17990	0
215	20250115	170200	327023620	17990	17990	17990	17990	0
216	20250115	170100	327023620	17990	17990	17990	17990	0
217	20250115	170000	327023620	17990	17990	17990	17990	0
218	20250115	165900	327023620	17990	17990	17990	17990	0
219	20250115	165800	327023620	17990	17990	17990	17990	0
220	20250115	165700	327023620	17990	17990	17990	17990	0
221	20250115	165600	327023620	17990	17990	17990	17990	0
222	20250115	165500	327023620	17990	17990	17990	17990	0
223	20250115	165400	327023620	17990	17990	17990	17990	0
224	20250115	165300	327023620	17990	17990	17990	17990	0
225	20250115	165200	327023620	17990	17990	17990	17990	0
226	20250115	165100	327023620	17990	17990	17990	17990	0
227	20250115	165000	327023620	17990	17990	17990	17990	0
228	20250115	164900	327023620	17990	17990	17990	17990	0
229	20250115	164800	327023620	17990	17990	17990	17990	0
230	20250115	164700	327023620	17990	17990	17990	17990	0
231	20250115	164600	327023620	17990	17990	17990	17990	0
232	20250115	164500	327023620	17990	17990	17990	17990	0
233	20250115	164400	327023620	17990	17990	17990	17990	0
234	20250115	164300	327023620	17990	17990	17990	17990	0
235	20250115	164200	327023620	17990	17990	17990	17990	0
236	20250115	164100	327023620	17990	17990	17990	17990	0
237	20250115	164000	327023620	17990	17990	17990	17990	0
238	20250115	163900	327023620	17990	17990	17990	17990	0
239	20250115	163800	327023620	17990	17990	17990	17990	0
240	20250115	163700	327023620	17990	17990	17990	17990	0
241	20250115	163600	327023620	17990	17990	17990	17990	0
242	20250115	163500	327023620	17990	17990	17990	17990	462
243	20250115	163400	327023620	17990	17990	17990	17990	0
244	20250115	163300	327023620	17990	17990	17990	17990	0
245	20250115	163200	327023620	17990	17990	17990	17990	0
246	20250115	163100	327023620	17990	17990	17990	17990	0
247	20250115	163000	327023620	17990	17990	17990	17990	0
248	20250115	162900	327023620	17990	17990	17990	17990	0
249	20250115	162800	327023620	17990	17990	17990	17990	0
250	20250115	162700	327023620	17990	17990	17990	17990	0
251	20250115	162600	327023620	17990	17990	17990	17990	0
252	20250115	162500	327023620	17990	17990	17990	17990	0
253	20250115	162400	327023620	17990	17990	17990	17990	0
254	20250115	162300	327023620	17990	17990	17990	17990	0
255	20250115	162200	327023620	17990	17990	17990	17990	0
256	20250115	162100	327023620	17990	17990	17990	17990	0
257	20250115	162000	327023620	17990	17990	17990	17990	0
258	20250115	161900	327023620	17990	17990	17990	17990	0
259	20250115	161800	327023620	17990	17990	17990	17990	0
260	20250115	161700	327023620	17990	17990	17990	17990	0
261	20250115	161600	327023620	17990	17990	17990	17990	0
262	20250115	161500	327023620	17990	17990	17990	17990	0
263	20250115	161400	327023620	17990	17990	17990	17990	0
264	20250115	161300	327023620	17990	17990	17990	17990	0
265	20250115	161200	327023620	17990	17990	17990	17990	0
266	20250115	161100	327023620	17990	17990	17990	17990	0
267	20250115	161000	327023620	17990	17990	17990	17990	0
268	20250115	160900	327023620	17990	17990	17990	17990	0
269	20250115	160800	327023620	17990	17990	17990	17990	0
270	20250115	160700	327023620	17990	17990	17990	17990	0
271	20250115	160600	327023620	17990	17990	17990	17990	0
272	20250115	160500	327023620	17990	17990	17990	17990	462
273	20250115	160400	327023620	17990	17990	17990	17990	0
274	20250115	160300	327023620	17990	17990	17990	17990	0
275	20250115	160200	327023620	17990	17990	17990	17990	0
276	20250115	160100	327023620	17990	17990	17990	17990	0
277	20250115	160000	327023620	17990	17990	17990	17990	0
278	20250115	155900	327023620	17990	17990	17990	17990	0
279	20250115	155800	327023620	17990	17990	17990	17990	0
280	20250115	155700	327023620	17990	17990	17990	17990	0
281	20250115	155600	327023620	17990	17990	17990	17990	0
282	20250115	155500	327023620	17990	17990	17990	17990	0
283	20250115	155400	327023620	17990	17990	17990	17990	0
284	20250115	155300	327023620	17990	17990	17990	17990	0
285	20250115	155200	327023620	17990	17990	17990	17990	0
286	20250115	155100	327023620	17990	17990	17990	17990	0
287	20250115	155000	327023620	17990	17990	17990	17990	0
288	20250115	154900	327023620	17990	17990	17990	17990	0
289	20250115	154800	327023620	17990	17990	17990	17990	0
290	20250115	154700	327023620	17990	17990	17990	17990	0
291	20250115	154600	327023620	17990	17990	17990	17990	0
292	20250115	154500	327023620	17990	17990	17990	17990	0
293	20250115	154400	327023620	17990	17990	17990	17990	0
294	20250115	154300	327023620	17990	17990	17990	17990	0
295	20250115	154200	327023620	17990	17990	17990	17990	0
296	20250115	154100	327023620	17990	17990	17990	17990	0
297	20250115	154000	327023620	17990	17990	17990	17990	0
298	20250115	153900	327023620	17990	17990	17990	17990	0
299	20250115	153800	327023620	17990	17990	17990	17990	0
300	20250115	153700	327023620	17990	17990	17990	17990	0
301	20250115	153600	327023620	17990	17990	17990	17990	0
302	20250115	153500	327023620	17990	17990	17990	17990	462
303	20250115	153400	327023620	17990	17990	17990	17990	0
304	20250115	153300	327023620	17990	17990	17990	17990	0
305	20250115	153200	327023620	17990	17990	17990	17990	0
306	20250115	153100	327023620	17990	17990	17990	17990	0
307	20250115	153000	327023620	17990	17990	17990	17990	462
308	20250115	152900	318712240	17830	17830	17830	17830	0
309	20250115	152800	318712240	17830	17830	17830	17830	0
310	20250115	152700	318712240	17830	17830	17830	17830	0
311	20250115	152600	318712240	17830	17830	17830	17830	0
312	20250115	152500	318712240	17830	17830	17830	17830	0
313	20250115	152400	318712240	17830	17830	17830	17830	0
314	20250115	152300	318712240	17830	17830	17830	17830	0
315	20250115	152200	318712240	17830	17830	17830	17830	0
316	20250115	152100	318712240	17830	17830	17830	17830	0
317	20250115	152000	318712240	17830	17830	17830	17830	0
318	20250115	151900	318712240	17830	17930	17990	17820	1089
319	20250115	151800	299150810	17930	17930	17930	17930	1
320	20250115	151700	299132880	17800	17800	17800	17800	0
321	20250115	151600	299132880	17800	17800	17800	17800	0
322	20250115	151500	299132880	17800	17800	17800	17800	3
323	20250115	151400	299079480	17970	17900	17970	17900	200
324	20250115	151300	295492080	17910	17820	17910	17820	200
325	20250115	151200	291917240	17810	17810	17810	17810	0
326	20250115	151100	291917240	17810	17810	17810	17810	18
327	20250115	151000	291596660	17810	17810	17810	17810	0
328	20250115	150900	291596660	17810	17810	17810	17810	0
329	20250115	150800	291596660	17810	17810	17810	17810	0
330	20250115	150700	291596660	17810	17810	17810	17810	1
331	20250115	150600	291578850	17740	17740	17740	17740	0
332	20250115	150500	291578850	17740	17740	17740	17740	12
333	20250115	150400	291365970	17740	17740	17740	17740	1
334	20250115	150300	291348230	17820	17820	17820	17820	0
335	20250115	150200	291348230	17820	17820	17820	17820	0
336	20250115	150100	291348230	17820	17820	17820	17820	0
337	20250115	150000	291348230	17820	17800	17820	17800	20
338	20250115	145900	290992190	17740	17740	17740	17740	2
339	20250115	145800	290956710	17780	17780	17780	17780	28
340	20250115	145700	290458870	17780	17780	17780	17780	0
341	20250115	145600	290458870	17780	17780	17780	17780	0
342	20250115	145500	290458870	17780	17780	17780	17780	1
343	20250115	145400	290441090	17700	17700	17700	17700	0
344	20250115	145300	290441090	17700	17700	17700	17700	6
345	20250115	145200	290334890	17740	17740	17740	17740	2
346	20250115	145100	290299410	17740	17740	17740	17740	98
347	20250115	145000	288560890	17730	17730	17730	17730	0
348	20250115	144900	288560890	17730	17810	17820	17730	67
349	20250115	144800	287370560	17720	17730	17730	17720	40
350	20250115	144700	286661480	17820	17810	17820	17810	160
351	20250115	144600	283811280	17810	17810	17810	17810	0
352	20250115	144500	283811280	17810	17810	17810	17810	0
353	20250115	144400	283811280	17810	17810	17810	17810	0
354	20250115	144300	283811280	17810	17810	17810	17810	0
355	20250115	144200	283811280	17810	17810	17810	17810	0
356	20250115	144100	283811280	17810	17810	17810	17810	0
357	20250115	144000	283811280	17810	17700	17810	17700	300
358	20250115	143900	278476220	17640	17700	17700	17640	134
359	20250115	143800	276106460	17610	17610	17610	17610	50
360	20250115	143700	275225960	17600	17600	17600	17600	0
361	20250115	143600	275225960	17600	17600	17600	17600	0
362	20250115	143500	275225960	17600	17600	17600	17600	0
363	20250115	143400	275225960	17600	17600	17600	17600	11
364	20250115	143300	275032360	17610	17610	17610	17610	0
365	20250115	143200	275032360	17610	17610	17610	17610	0
366	20250115	143100	275032360	17610	17610	17610	17610	0
367	20250115	143000	275032360	17610	17610	17610	17610	0
368	20250115	142900	275032360	17610	17610	17610	17610	0
369	20250115	142800	275032360	17610	17610	17610	17610	10
370	20250115	142700	274856260	17650	17650	17650	17650	0
371	20250115	142600	274856260	17650	17650	17650	17650	0
372	20250115	142500	274856260	17650	17650	17650	17650	0
373	20250115	142400	274856260	17650	17650	17650	17650	0
374	20250115	142300	274856260	17650	17650	17650	17650	0
375	20250115	142200	274856260	17650	17650	17650	17650	0
376	20250115	142100	274856260	17650	17650	17650	17650	0
377	20250115	142000	274856260	17650	17650	17650	17650	0
378	20250115	141900	274856260	17650	17650	17650	17650	150
379	20250115	141800	272208760	17630	17630	17630	17630	1
380	20250115	141700	272191130	17650	17660	17660	17650	66
381	20250115	141600	271026130	17670	17670	17670	17670	0
382	20250115	141500	271026130	17670	17670	17670	17670	0
383	20250115	141400	271026130	17670	17670	17670	17670	0
384	20250115	141300	271026130	17670	17670	17670	17670	5
385	20250115	141200	270937780	17670	17670	17670	17670	80
386	20250115	141100	269524180	17700	17700	17700	17700	0
387	20250115	141000	269524180	17700	17700	17700	17700	0
388	20250115	140900	269524180	17700	17700	17700	17700	0
389	20250115	140800	269524180	17700	17700	17700	17700	0
390	20250115	140700	269524180	17700	17700	17700	17700	0
391	20250115	140600	269524180	17700	17700	17700	17700	0
392	20250115	140500	269524180	17700	17700	17700	17700	15
393	20250115	140400	269258680	17710	17710	17710	17710	0
394	20250115	140300	269258680	17710	17710	17710	17710	0
395	20250115	140200	269258680	17710	17710	17710	17710	0
396	20250115	140100	269258680	17710	17710	17710	17710	0
397	20250115	140000	269258680	17710	17710	17710	17710	0
398	20250115	135900	269258680	17710	17710	17710	17710	0
399	20250115	135800	269258680	17710	17710	17710	17710	0
400	20250115	135700	269258680	17710	17710	17710	17710	0
401	20250115	135600	269258680	17710	17710	17710	17710	0
402	20250115	135500	269258680	17710	17710	17710	17710	0
403	20250115	135400	269258680	17710	17710	17710	17710	0
404	20250115	135300	269258680	17710	17710	17710	17710	0
405	20250115	135200	269258680	17710	17710	17710	17710	0
406	20250115	135100	269258680	17710	17710	17710	17710	0
407	20250115	135000	269258680	17710	17710	17710	17710	0
408	20250115	134900	269258680	17710	17710	17710	17710	0
409	20250115	134800	269258680	17710	17710	17710	17710	0
410	20250115	134700	269258680	17710	17710	17710	17710	0
411	20250115	134600	269258680	17710	17730	17730	17710	100
412	20250115	134500	267486910	17710	17710	17710	17710	0
413	20250115	134400	267486910	17710	17710	17710	17710	0
414	20250115	134300	267486910	17710	17710	17710	17710	0
415	20250115	134200	267486910	17710	17710	17710	17710	0
416	20250115	134100	267486910	17710	17710	17710	17710	0
417	20250115	134000	267486910	17710	17710	17710	17710	0
418	20250115	133900	267486910	17710	17710	17710	17710	0
419	20250115	133800	267486910	17710	17710	17710	17710	0
420	20250115	133700	267486910	17710	17710	17710	17710	1
421	20250115	133600	267469200	17780	17780	17780	17780	0
422	20250115	133500	267469200	17780	17780	17780	17780	82
423	20250115	133400	266011240	17770	17770	17770	17770	0
424	20250115	133300	266011240	17770	17770	17770	17770	0
425	20250115	133200	266011240	17770	17770	17770	17770	0
426	20250115	133100	266011240	17770	17770	17770	17770	36
427	20250115	133000	265371520	17910	17910	17910	17910	0
428	20250115	132900	265371520	17910	17910	17910	17910	0
429	20250115	132800	265371520	17910	17910	17910	17910	0
430	20250115	132700	265371520	17910	17910	17910	17910	0
431	20250115	132600	265371520	17910	17910	17910	17910	0
432	20250115	132500	265371520	17910	17910	17910	17910	0
433	20250115	132400	265371520	17910	17910	17910	17910	0
434	20250115	132300	265371520	17910	17910	17910	17910	0
435	20250115	132200	265371520	17910	17670	17910	17670	2325
436	20250115	132100	224205650	17670	17640	17670	17640	34
437	20250115	132000	223605720	17580	17580	17580	17580	0
438	20250115	131900	223605720	17580	17580	17580	17580	45
439	20250115	131800	222814620	17580	17580	17580	17580	0
440	20250115	131700	222814620	17580	17580	17580	17580	0
441	20250115	131600	222814620	17580	17750	17750	17580	705
442	20250115	131500	210342440	17750	17750	17750	17750	38
443	20250115	131400	209667940	17820	17820	17820	17820	0
444	20250115	131300	209667940	17820	17820	17820	17820	0
445	20250115	131200	209667940	17820	17820	17820	17820	0
446	20250115	131100	209667940	17820	17820	17820	17820	0
447	20250115	131000	209667940	17820	17820	17820	17820	0
448	20250115	130900	209667940	17820	17820	17820	17820	0
449	20250115	130800	209667940	17820	17820	17820	17820	0
450	20250115	130700	209667940	17820	17820	17820	17820	5
451	20250115	130600	209578840	17820	17820	17820	17820	3
452	20250115	130500	209525380	17820	17820	17820	17820	0
453	20250115	130400	209525380	17820	17820	17820	17820	0
454	20250115	130300	209525380	17820	17820	17820	17820	0
455	20250115	130200	209525380	17820	17820	17820	17820	0
456	20250115	130100	209525380	17820	17820	17820	17820	0
457	20250115	130000	209525380	17820	17820	17820	17820	1
458	20250115	125900	209507560	17810	17810	17810	17810	1
459	20250115	125800	209489750	17810	17810	17810	17810	0
460	20250115	125700	209489750	17810	17810	17810	17810	1
461	20250115	125600	209471940	17770	17770	17770	17770	0
462	20250115	125500	209471940	17770	17770	17770	17770	0
463	20250115	125400	209471940	17770	17770	17770	17770	0
464	20250115	125300	209471940	17770	17770	17770	17770	0
465	20250115	125200	209471940	17770	17770	17770	17770	0
466	20250115	125100	209471940	17770	17770	17770	17770	0
467	20250115	125000	209471940	17770	17770	17770	17770	8
468	20250115	124900	209329780	17710	17710	17710	17710	0
469	20250115	124800	209329780	17710	17720	17720	17710	25
470	20250115	124700	208886880	17710	17780	17780	17710	92
471	20250115	124600	207256860	17780	17780	17780	17770	41
472	20250115	124500	206527890	17870	17870	17870	17870	0
473	20250115	124400	206527890	17870	17870	17870	17870	0
474	20250115	124300	206527890	17870	17870	17870	17870	0
475	20250115	124200	206527890	17870	17870	17870	17870	0
476	20250115	124100	206527890	17870	17830	17870	17830	15
477	20250115	124000	206259880	17830	17830	17830	17830	0
478	20250115	123900	206259880	17830	17830	17830	17830	0
479	20250115	123800	206259880	17830	17820	17830	17820	10
480	20250115	123700	206081590	17830	17830	17830	17830	0
481	20250115	123600	206081590	17830	17770	17830	17770	24
482	20250115	123500	205654270	17770	17770	17770	17770	0
483	20250115	123400	205654270	17770	17770	17770	17770	9
484	20250115	123300	205494340	17760	17790	17790	17760	54
485	20250115	123200	204534800	17840	17840	17840	17840	0
486	20250115	123100	204534800	17840	17840	17840	17840	0
487	20250115	123000	204534800	17840	17840	17840	17840	0
488	20250115	122900	204534800	17840	17840	17840	17840	0
489	20250115	122800	204534800	17840	17840	17840	17840	10
490	20250115	122700	204356400	17840	17840	17840	17840	0
491	20250115	122600	204356400	17840	17840	17840	17840	0
492	20250115	122500	204356400	17840	17840	17840	17840	0
493	20250115	122400	204356400	17840	17840	17840	17840	0
494	20250115	122300	204356400	17840	17840	17840	17840	0
495	20250115	122200	204356400	17840	17840	17840	17840	0
496	20250115	122100	204356400	17840	17840	17840	17840	0
497	20250115	122000	204356400	17840	17840	17840	17840	0
498	20250115	121900	204356400	17840	17840	17840	17840	0
499	20250115	121800	204356400	17840	17840	17840	17840	0
500	20250115	121700	204356400	17840	17840	17840	17840	0
501	20250115	121600	204356400	17840	17840	17840	17840	0
502	20250115	121500	204356400	17840	17840	17840	17840	0
503	20250115	121400	204356400	17840	17840	17840	17840	0
504	20250115	121300	204356400	17840	17840	17840	17840	0
505	20250115	121200	204356400	17840	17840	17840	17840	0
506	20250115	121100	204356400	17840	17840	17840	17840	0
507	20250115	121000	204356400	17840	17840	17840	17840	0
508	20250115	120900	204356400	17840	17840	17840	17840	0
509	20250115	120800	204356400	17840	17840	17840	17840	1
510	20250115	120700	204338560	17840	17840	17840	17840	0
511	20250115	120600	204338560	17840	17840	17840	17840	0
512	20250115	120500	204338560	17840	17840	17840	17840	10
513	20250115	120400	204160160	17790	17790	17790	17790	1
514	20250115	120300	204142370	17770	17770	17770	17770	0
515	20250115	120200	204142370	17770	17770	17770	17770	0
516	20250115	120100	204142370	17770	17770	17770	17770	0
517	20250115	120000	204142370	17770	17770	17770	17770	0
518	20250115	115900	204142370	17770	17770	17770	17770	0
519	20250115	115800	204142370	17770	17810	17810	17760	446
520	20250115	115700	196207040	17810	17850	17850	17810	218
521	20250115	115600	192320840	17850	17850	17850	17850	0
522	20250115	115500	192320840	17850	17850	17850	17850	0
523	20250115	115400	192320840	17850	17850	17850	17850	47
524	20250115	115300	191481890	17840	17890	17890	17840	100
525	20250115	115200	189696360	17890	17890	17890	17890	0
526	20250115	115100	189696360	17890	17890	17890	17890	5
527	20250115	115000	189606910	17940	17940	17940	17940	1
528	20250115	114900	189588970	17890	17890	17890	17890	0
529	20250115	114800	189588970	17890	17890	17890	17890	20
530	20250115	114700	189231170	17850	17880	17880	17850	200
531	20250115	114600	185659580	17880	17880	17880	17880	0
532	20250115	114500	185659580	17880	17880	17880	17880	0
533	20250115	114400	185659580	17880	17880	17880	17880	0
534	20250115	114300	185659580	17880	17880	17880	17880	2
535	20250115	114200	185623820	17850	17850	17850	17850	0
536	20250115	114100	185623820	17850	17850	17850	17850	0
537	20250115	114000	185623820	17850	17850	17850	17850	0
538	20250115	113900	185623820	17850	17850	17850	17850	0
539	20250115	113800	185623820	17850	17850	17850	17850	0
540	20250115	113700	185623820	17850	17850	17850	17850	0
541	20250115	113600	185623820	17850	17870	17870	17850	47
542	20250115	113500	184784790	17870	17870	17870	17870	0
543	20250115	113400	184784790	17870	17870	17870	17870	2
544	20250115	113300	184749050	17870	17870	17870	17870	1
545	20250115	113200	184731180	17860	17860	17860	17860	0
546	20250115	113100	184731180	17860	17860	17860	17860	42
547	20250115	113000	183981060	17860	17860	17860	17860	0
548	20250115	112900	183981060	17860	17860	17860	17860	0
549	20250115	112800	183981060	17860	17860	17860	17860	0
550	20250115	112700	183981060	17860	17860	17860	17860	0
551	20250115	112600	183981060	17860	17860	17860	17860	0
552	20250115	112500	183981060	17860	17860	17860	17860	5
553	20250115	112400	183891760	17890	17890	17890	17890	84
554	20250115	112300	182389000	17940	17940	17940	17940	0
555	20250115	112200	182389000	17940	17940	17940	17940	0
556	20250115	112100	182389000	17940	17940	17940	17940	0
557	20250115	112000	182389000	17940	17940	17940	17940	0
558	20250115	111900	182389000	17940	17940	17940	17940	0
559	20250115	111800	182389000	17940	17940	17940	17940	0
560	20250115	111700	182389000	17940	17940	17940	17940	0
561	20250115	111600	182389000	17940	17940	17940	17940	0
562	20250115	111500	182389000	17940	17940	17940	17940	0
563	20250115	111400	182389000	17940	17940	17940	17940	0
564	20250115	111300	182389000	17940	17940	17940	17940	0
565	20250115	111200	182389000	17940	17940	17940	17940	0
566	20250115	111100	182389000	17940	17940	17940	17940	0
567	20250115	111000	182389000	17940	17940	17940	17940	0
568	20250115	110900	182389000	17940	17940	17940	17940	0
569	20250115	110800	182389000	17940	17940	17940	17940	0
570	20250115	110700	182389000	17940	17940	17940	17940	1
571	20250115	110600	182371060	17940	17940	17940	17940	0
572	20250115	110500	182371060	17940	17940	17940	17940	153
573	20250115	110400	179626240	17850	17860	17860	17850	224
574	20250115	110300	175627330	17900	17900	17900	17900	0
575	20250115	110200	175627330	17900	17910	17910	17900	27
576	20250115	110100	175143800	17910	17910	17910	17910	0
577	20250115	110000	175143800	17910	17950	17950	17910	100
578	20250115	105900	173350670	17990	17990	17990	17990	0
579	20250115	105800	173350670	17990	17990	17990	17990	0
580	20250115	105700	173350670	17990	17990	17990	17990	20
581	20250115	105600	172990870	17950	17990	17990	17950	92
582	20250115	105500	171336760	18000	18000	18000	18000	0
583	20250115	105400	171336760	18000	18000	18000	18000	0
584	20250115	105300	171336760	18000	18000	18000	18000	0
585	20250115	105200	171336760	18000	18000	18000	18000	0
586	20250115	105100	171336760	18000	18000	18000	18000	12
587	20250115	105000	171120760	18000	18000	18000	18000	0
588	20250115	104900	171120760	18000	18000	18000	18000	19
589	20250115	104800	170778760	18000	18000	18000	18000	10
590	20250115	104700	170598760	18000	18000	18000	18000	20
591	20250115	104600	170238760	18100	18100	18100	18100	0
592	20250115	104500	170238760	18100	18100	18100	18100	0
593	20250115	104400	170238760	18100	18100	18100	18100	1
594	20250115	104300	170220660	18090	18050	18090	18050	6
595	20250115	104200	170112160	18030	18030	18030	18030	0
596	20250115	104100	170112160	18030	18030	18030	18030	0
597	20250115	104000	170112160	18030	18000	18030	18000	12
598	20250115	103900	169895830	17980	17980	17980	17980	0
599	20250115	103800	169895830	17980	18000	18000	17980	386
600	20250115	103700	162947950	17980	18000	18000	17980	81
601	20250115	103600	161490590	18000	18000	18000	18000	0
602	20250115	103500	161490590	18000	18000	18000	18000	0
603	20250115	103400	161490590	18000	18000	18000	18000	0
604	20250115	103300	161490590	18000	18010	18010	18000	20
605	20250115	103200	161130490	18100	18100	18100	18100	10
606	20250115	103100	160949490	18100	18100	18100	18100	0
607	20250115	103000	160949490	18100	18100	18100	18100	0
608	20250115	102900	160949490	18100	18100	18100	18100	0
609	20250115	102800	160949490	18100	18100	18100	18100	0
610	20250115	102700	160949490	18100	18100	18100	18100	0
611	20250115	102600	160949490	18100	18100	18100	18100	0
612	20250115	102500	160949490	18100	18100	18100	18100	20
613	20250115	102400	160587490	18050	18050	18050	18050	0
614	20250115	102300	160587490	18050	18050	18050	18050	0
615	20250115	102200	160587490	18050	18050	18050	18050	0
616	20250115	102100	160587490	18050	18050	18050	18050	0
617	20250115	102000	160587490	18050	18050	18050	18050	0
618	20250115	101900	160587490	18050	18050	18050	18050	0
619	20250115	101800	160587490	18050	18050	18050	18050	0
620	20250115	101700	160587490	18050	18050	18050	18050	0
621	20250115	101600	160587490	18050	18050	18050	18050	18
622	20250115	101500	160262590	18050	18050	18050	18050	17
623	20250115	101400	159955740	18050	18050	18050	18050	24
624	20250115	101300	159522540	18100	18100	18100	18100	0
625	20250115	101200	159522540	18100	18100	18100	18100	0
626	20250115	101100	159522540	18100	18100	18100	18100	20
627	20250115	101000	159160540	18100	18100	18100	18100	20
628	20250115	100900	158798540	18050	18050	18050	18050	28
629	20250115	100800	158293140	18100	18100	18100	18100	0
630	20250115	100700	158293140	18100	18100	18100	18100	20
631	20250115	100600	157931140	18100	18100	18100	18100	0
632	20250115	100500	157931140	18100	18100	18100	18100	0
633	20250115	100400	157931140	18100	18100	18100	18100	0
634	20250115	100300	157931140	18100	18100	18100	18100	0
635	20250115	100200	157931140	18100	18010	18100	18000	68
636	20250115	100100	156703850	18010	18010	18010	18010	6
637	20250115	100000	156595790	18000	18000	18000	18000	31
638	20250115	095900	156037790	18100	18100	18100	18100	0
639	20250115	095800	156037790	18100	18100	18100	18100	0
640	20250115	095700	156037790	18100	18100	18100	18100	0
641	20250115	095600	156037790	18100	18100	18100	18100	0
642	20250115	095500	156037790	18100	18100	18100	18100	65
643	20250115	095400	154861290	18100	18090	18100	18090	19
644	20250115	095300	154517410	18100	18000	18100	18000	2900
645	20250115	095200	102040920	18000	18000	18000	18000	0
646	20250115	095100	102040920	18000	18000	18000	18000	0
647	20250115	095000	102040920	18000	18000	18000	18000	0
648	20250115	094900	102040920	18000	18000	18000	18000	0
649	20250115	094800	102040920	18000	17890	18000	17890	100
650	20250115	094700	100247720	17890	17890	17890	17890	0
651	20250115	094600	100247720	17890	17890	17890	17890	5
652	20250115	094500	100158270	17980	17980	17980	17980	10
653	20250115	094400	99978470	17920	17920	17920	17920	14
654	20250115	094300	99727590	17810	17810	17810	17810	0
655	20250115	094200	99727590	17810	17810	17810	17810	23
656	20250115	094100	99317960	17800	17800	17800	17800	1
657	20250115	094000	99300160	17780	17850	17850	17780	171
658	20250115	093900	96251370	17860	17860	17860	17860	14
659	20250115	093800	96001330	18000	18000	18000	18000	0
660	20250115	093700	96001330	18000	18000	18000	18000	0
661	20250115	093600	96001330	18000	18000	18000	18000	0
662	20250115	093500	96001330	18000	18000	18000	18000	20
663	20250115	093400	95641330	17850	17850	17850	17850	0
664	20250115	093300	95641330	17850	17850	17850	17850	30
665	20250115	093200	95105830	17850	17920	17920	17850	171
666	20250115	093100	92049280	17930	17930	17930	17930	4
667	20250115	093000	91977560	17950	17980	17980	17950	22
668	20250115	092900	91582400	18000	18000	18000	18000	21
669	20250115	092800	91204400	17980	17980	17980	17980	8
670	20250115	092700	91060560	18120	18120	18120	18120	1
671	20250115	092600	91042440	17930	18130	18130	17920	274
672	20250115	092500	86111960	18030	18120	18130	18030	104
673	20250115	092400	84234440	18140	18130	18140	18130	25
674	20250115	092300	83781000	18020	18150	18150	18020	118
675	20250115	092200	81651270	18100	18140	18160	18100	147
676	20250115	092100	78985690	18140	18090	18140	18090	561
677	20250115	092000	68824530	18090	17950	18090	17950	364
678	20250115	091900	62256650	18000	17980	18000	17930	70
679	20250115	091800	60999280	18000	17890	18000	17890	955
680	20250115	091700	43849760	18000	17870	18000	17870	2000
681	20250115	091600	7903450	17870	17870	17870	17870	0
682	20250115	091500	7903450	17870	17870	17870	17870	0
683	20250115	091400	7903450	17870	17870	17870	17870	1
684	20250115	091300	7885580	17760	17780	17780	17760	108
685	20250115	091200	5967080	17780	17780	17780	17780	0
686	20250115	091100	5967080	17780	17780	17780	17780	0
687	20250115	091000	5967080	17780	17780	17780	17780	8
688	20250115	090900	5824840	17760	17760	17760	17760	0
689	20250115	090800	5824840	17760	17760	17760	17760	0
690	20250115	090700	5824840	17760	17760	17760	17760	0
691	20250115	090600	5824840	17760	17760	17760	17760	1
692	20250115	090500	5807080	17760	17870	17870	17760	19
693	20250115	090400	5468760	17860	17860	17860	17860	0
694	20250115	090300	5468760	17860	17710	17860	17710	170
695	20250115	090200	2432710	17860	17860	17860	17860	10
696	20250115	090100	2254110	17690	17740	17740	17690	13
697	20250115	090000	2024090	18000	17800	18000	17800	113