KissMeData/110990/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201500	2006054980	15660	15660	15660	15660	1409
3	20250121	201400	2006054980	15660	15660	15660	15660	0
4	20250121	201300	2006054980	15660	15660	15660	15660	0
5	20250121	201200	2006054980	15660	15660	15660	15660	0
6	20250121	201100	2006054980	15660	15660	15660	15660	0
7	20250121	201000	2006054980	15660	15660	15660	15660	0
8	20250121	200900	2006054980	15660	15660	15660	15660	0
9	20250121	200800	2006054980	15660	15660	15660	15660	0
10	20250121	200700	2006054980	15660	15660	15660	15660	0
11	20250121	200600	2006054980	15660	15660	15660	15660	0
12	20250121	200500	2006054980	15660	15660	15660	15660	0
13	20250121	200400	2006054980	15660	15660	15660	15660	0
14	20250121	200300	2006054980	15660	15660	15660	15660	0
15	20250121	200200	2006054980	15660	15660	15660	15660	0
16	20250121	200100	2006054980	15660	15660	15660	15660	0
17	20250121	200000	2006054980	15660	15660	15660	15660	0
18	20250121	195900	2006054980	15660	15660	15660	15660	0
19	20250121	195800	2006054980	15660	15660	15660	15660	0
20	20250121	195700	2006054980	15660	15660	15660	15660	0
21	20250121	195600	2006054980	15660	15660	15660	15660	0
22	20250121	195500	2006054980	15660	15660	15660	15660	0
23	20250121	195400	2006054980	15660	15660	15660	15660	0
24	20250121	195300	2006054980	15660	15660	15660	15660	0
25	20250121	195200	2006054980	15660	15660	15660	15660	0
26	20250121	195100	2006054980	15660	15660	15660	15660	0
27	20250121	195000	2006054980	15660	15660	15660	15660	0
28	20250121	194900	2006054980	15660	15660	15660	15660	0
29	20250121	194800	2006054980	15660	15660	15660	15660	0
30	20250121	194700	2006054980	15660	15660	15660	15660	0
31	20250121	194600	2006054980	15660	15660	15660	15660	0
32	20250121	194500	2006054980	15660	15660	15660	15660	1409
33	20250121	194400	2006054980	15660	15660	15660	15660	0
34	20250121	194300	2006054980	15660	15660	15660	15660	0
35	20250121	194200	2006054980	15660	15660	15660	15660	0
36	20250121	194100	2006054980	15660	15660	15660	15660	0
37	20250121	194000	2006054980	15660	15660	15660	15660	0
38	20250121	193900	2006054980	15660	15660	15660	15660	0
39	20250121	193800	2006054980	15660	15660	15660	15660	0
40	20250121	193700	2006054980	15660	15660	15660	15660	0
41	20250121	193600	2006054980	15660	15660	15660	15660	0
42	20250121	193500	2006054980	15660	15660	15660	15660	0
43	20250121	193400	2006054980	15660	15660	15660	15660	0
44	20250121	193300	2006054980	15660	15660	15660	15660	0
45	20250121	193200	2006054980	15660	15660	15660	15660	0
46	20250121	193100	2006054980	15660	15660	15660	15660	0
47	20250121	193000	2006054980	15660	15660	15660	15660	0
48	20250121	192900	2006054980	15660	15660	15660	15660	0
49	20250121	192800	2006054980	15660	15660	15660	15660	0
50	20250121	192700	2006054980	15660	15660	15660	15660	0
51	20250121	192600	2006054980	15660	15660	15660	15660	0
52	20250121	192500	2006054980	15660	15660	15660	15660	0
53	20250121	192400	2006054980	15660	15660	15660	15660	0
54	20250121	192300	2006054980	15660	15660	15660	15660	0
55	20250121	192200	2006054980	15660	15660	15660	15660	0
56	20250121	192100	2006054980	15660	15660	15660	15660	0
57	20250121	192000	2006054980	15660	15660	15660	15660	0
58	20250121	191900	2006054980	15660	15660	15660	15660	0
59	20250121	191800	2006054980	15660	15660	15660	15660	0
60	20250121	191700	2006054980	15660	15660	15660	15660	0
61	20250121	191600	2006054980	15660	15660	15660	15660	0
62	20250121	191500	2006054980	15660	15660	15660	15660	1409
63	20250121	191400	2006054980	15660	15660	15660	15660	0
64	20250121	191300	2006054980	15660	15660	15660	15660	0
65	20250121	191200	2006054980	15660	15660	15660	15660	0
66	20250121	191100	2006054980	15660	15660	15660	15660	0
67	20250121	191000	2006054980	15660	15660	15660	15660	0
68	20250121	190900	2006054980	15660	15660	15660	15660	0
69	20250121	190800	2006054980	15660	15660	15660	15660	0
70	20250121	190700	2006054980	15660	15660	15660	15660	0
71	20250121	190600	2006054980	15660	15660	15660	15660	0
72	20250121	190500	2006054980	15660	15660	15660	15660	0
73	20250121	190400	2006054980	15660	15660	15660	15660	0
74	20250121	190300	2006054980	15660	15660	15660	15660	0
75	20250121	190200	2006054980	15660	15660	15660	15660	0
76	20250121	190100	2006054980	15660	15660	15660	15660	0
77	20250121	190000	2006054980	15660	15660	15660	15660	0
78	20250121	185900	2006054980	15660	15660	15660	15660	0
79	20250121	185800	2006054980	15660	15660	15660	15660	0
80	20250121	185700	2006054980	15660	15660	15660	15660	0
81	20250121	185600	2006054980	15660	15660	15660	15660	0
82	20250121	185500	2006054980	15660	15660	15660	15660	0
83	20250121	185400	2006054980	15660	15660	15660	15660	0
84	20250121	185300	2006054980	15660	15660	15660	15660	0
85	20250121	185200	2006054980	15660	15660	15660	15660	0
86	20250121	185100	2006054980	15660	15660	15660	15660	0
87	20250121	185000	2006054980	15660	15660	15660	15660	0
88	20250121	184900	2006054980	15660	15660	15660	15660	0
89	20250121	184800	2006054980	15660	15660	15660	15660	0
90	20250121	184700	2006054980	15660	15660	15660	15660	0
91	20250121	184600	2006054980	15660	15660	15660	15660	0
92	20250121	184500	2006054980	15660	15660	15660	15660	1409
93	20250121	184400	2006054980	15660	15660	15660	15660	0
94	20250121	184300	2006054980	15660	15660	15660	15660	0
95	20250121	184200	2006054980	15660	15660	15660	15660	0
96	20250121	184100	2006054980	15660	15660	15660	15660	0
97	20250121	184000	2006054980	15660	15660	15660	15660	0
98	20250121	183900	2006054980	15660	15660	15660	15660	0
99	20250121	183800	2006054980	15660	15660	15660	15660	0
100	20250121	183700	2006054980	15660	15660	15660	15660	0
101	20250121	183600	2006054980	15660	15660	15660	15660	0
102	20250121	183500	2006054980	15660	15660	15660	15660	0
103	20250121	183400	2006054980	15660	15660	15660	15660	0
104	20250121	183300	2006054980	15660	15660	15660	15660	0
105	20250121	183200	2006054980	15660	15660	15660	15660	0
106	20250121	183100	2006054980	15660	15660	15660	15660	0
107	20250121	183000	2006054980	15660	15660	15660	15660	0
108	20250121	182900	2006054980	15660	15660	15660	15660	0
109	20250121	182800	2006054980	15660	15660	15660	15660	0
110	20250121	182700	2006054980	15660	15660	15660	15660	0
111	20250121	182600	2006054980	15660	15660	15660	15660	0
112	20250121	182500	2006054980	15660	15660	15660	15660	0
113	20250121	182400	2006054980	15660	15660	15660	15660	0
114	20250121	182300	2006054980	15660	15660	15660	15660	0
115	20250121	182200	2006054980	15660	15660	15660	15660	0
116	20250121	182100	2006054980	15660	15660	15660	15660	0
117	20250121	182000	2006054980	15660	15660	15660	15660	0
118	20250121	181900	2006054980	15660	15660	15660	15660	0
119	20250121	181800	2006054980	15660	15660	15660	15660	0
120	20250121	181700	2006054980	15660	15660	15660	15660	0
121	20250121	181600	2006054980	15660	15660	15660	15660	0
122	20250121	181500	2006054980	15660	15660	15660	15660	1409
123	20250121	181400	2006054980	15660	15660	15660	15660	0
124	20250121	181300	2006054980	15660	15660	15660	15660	0
125	20250121	181200	2006054980	15660	15660	15660	15660	0
126	20250121	181100	2006054980	15660	15660	15660	15660	0
127	20250121	181000	2006054980	15660	15660	15660	15660	0
128	20250121	180900	2006054980	15660	15660	15660	15660	0
129	20250121	180800	2006054980	15660	15660	15660	15660	0
130	20250121	180700	2006054980	15660	15660	15660	15660	0
131	20250121	180600	2006054980	15660	15660	15660	15660	0
132	20250121	180500	2006054980	15660	15660	15660	15660	0
133	20250121	180400	2006054980	15660	15660	15660	15660	0
134	20250121	180300	2006054980	15660	15660	15660	15660	0
135	20250121	180200	2006054980	15660	15660	15660	15660	0
136	20250121	180100	2006054980	15660	15660	15660	15660	0
137	20250121	180000	2006054980	15660	15660	15660	15660	0
138	20250121	175900	2006054980	15660	15660	15660	15660	0
139	20250121	175800	2006054980	15660	15660	15660	15660	0
140	20250121	175700	2006054980	15660	15660	15660	15660	0
141	20250121	175600	2006054980	15660	15660	15660	15660	0
142	20250121	175500	2006054980	15660	15660	15660	15660	0
143	20250121	175400	2006054980	15660	15660	15660	15660	0
144	20250121	175300	2006054980	15660	15660	15660	15660	0
145	20250121	175200	2006054980	15660	15660	15660	15660	0
146	20250121	175100	2006054980	15660	15660	15660	15660	0
147	20250121	175000	2006054980	15660	15660	15660	15660	0
148	20250121	174900	2006054980	15660	15660	15660	15660	0
149	20250121	174800	2006054980	15660	15660	15660	15660	0
150	20250121	174700	2006054980	15660	15660	15660	15660	0
151	20250121	174600	2006054980	15660	15660	15660	15660	0
152	20250121	174500	2006054980	15660	15660	15660	15660	1409
153	20250121	174400	2006054980	15660	15660	15660	15660	0
154	20250121	174300	2006054980	15660	15660	15660	15660	0
155	20250121	174200	2006054980	15660	15660	15660	15660	0
156	20250121	174100	2006054980	15660	15660	15660	15660	0
157	20250121	174000	2006054980	15660	15660	15660	15660	0
158	20250121	173900	2006054980	15660	15660	15660	15660	0
159	20250121	173800	2006054980	15660	15660	15660	15660	0
160	20250121	173700	2006054980	15660	15660	15660	15660	0
161	20250121	173600	2006054980	15660	15660	15660	15660	0
162	20250121	173500	2006054980	15660	15660	15660	15660	0
163	20250121	173400	2006054980	15660	15660	15660	15660	0
164	20250121	173300	2006054980	15660	15660	15660	15660	0
165	20250121	173200	2006054980	15660	15660	15660	15660	0
166	20250121	173100	2006054980	15660	15660	15660	15660	0
167	20250121	173000	2006054980	15660	15660	15660	15660	0
168	20250121	172900	2006054980	15660	15660	15660	15660	0
169	20250121	172800	2006054980	15660	15660	15660	15660	0
170	20250121	172700	2006054980	15660	15660	15660	15660	0
171	20250121	172600	2006054980	15660	15660	15660	15660	0
172	20250121	172500	2006054980	15660	15660	15660	15660	0
173	20250121	172400	2006054980	15660	15660	15660	15660	0
174	20250121	172300	2006054980	15660	15660	15660	15660	0
175	20250121	172200	2006054980	15660	15660	15660	15660	0
176	20250121	172100	2006054980	15660	15660	15660	15660	0
177	20250121	172000	2006054980	15660	15660	15660	15660	0
178	20250121	171900	2006054980	15660	15660	15660	15660	0
179	20250121	171800	2006054980	15660	15660	15660	15660	0
180	20250121	171700	2006054980	15660	15660	15660	15660	0
181	20250121	171600	2006054980	15660	15660	15660	15660	0
182	20250121	171500	2006054980	15660	15660	15660	15660	1409
183	20250121	171400	2006054980	15660	15660	15660	15660	0
184	20250121	171300	2006054980	15660	15660	15660	15660	0
185	20250121	171200	2006054980	15660	15660	15660	15660	0
186	20250121	171100	2006054980	15660	15660	15660	15660	0
187	20250121	171000	2006054980	15660	15660	15660	15660	0
188	20250121	170900	2006054980	15660	15660	15660	15660	0
189	20250121	170800	2006054980	15660	15660	15660	15660	0
190	20250121	170700	2006054980	15660	15660	15660	15660	0
191	20250121	170600	2006054980	15660	15660	15660	15660	0
192	20250121	170500	2006054980	15660	15660	15660	15660	0
193	20250121	170400	2006054980	15660	15660	15660	15660	0
194	20250121	170300	2006054980	15660	15660	15660	15660	0
195	20250121	170200	2006054980	15660	15660	15660	15660	0
196	20250121	170100	2006054980	15660	15660	15660	15660	0
197	20250121	170000	2006054980	15660	15660	15660	15660	0
198	20250121	165900	2006054980	15660	15660	15660	15660	0
199	20250121	165800	2006054980	15660	15660	15660	15660	0
200	20250121	165700	2006054980	15660	15660	15660	15660	0
201	20250121	165600	2006054980	15660	15660	15660	15660	0
202	20250121	165500	2006054980	15660	15660	15660	15660	0
203	20250121	165400	2006054980	15660	15660	15660	15660	0
204	20250121	165300	2006054980	15660	15660	15660	15660	0
205	20250121	165200	2006054980	15660	15660	15660	15660	0
206	20250121	165100	2006054980	15660	15660	15660	15660	0
207	20250121	165000	2006054980	15660	15660	15660	15660	0
208	20250121	164900	2006054980	15660	15660	15660	15660	0
209	20250121	164800	2006054980	15660	15660	15660	15660	0
210	20250121	164700	2006054980	15660	15660	15660	15660	0
211	20250121	164600	2006054980	15660	15660	15660	15660	0
212	20250121	164500	2006054980	15660	15660	15660	15660	1409
213	20250121	164400	2006054980	15660	15660	15660	15660	0
214	20250121	164300	2006054980	15660	15660	15660	15660	0
215	20250121	164200	2006054980	15660	15660	15660	15660	0
216	20250121	164100	2006054980	15660	15660	15660	15660	0
217	20250121	164000	2006054980	15660	15660	15660	15660	0
218	20250121	163900	2006054980	15660	15660	15660	15660	0
219	20250121	163800	2006054980	15660	15660	15660	15660	0
220	20250121	163700	2006054980	15660	15660	15660	15660	0
221	20250121	163600	2006054980	15660	15660	15660	15660	0
222	20250121	163500	2006054980	15660	15660	15660	15660	0
223	20250121	163400	2006054980	15660	15660	15660	15660	0
224	20250121	163300	2006054980	15660	15660	15660	15660	0
225	20250121	163200	2006054980	15660	15660	15660	15660	0
226	20250121	163100	2006054980	15660	15660	15660	15660	0
227	20250121	163000	2006054980	15660	15660	15660	15660	0
228	20250121	162900	2006054980	15660	15660	15660	15660	0
229	20250121	162800	2006054980	15660	15660	15660	15660	0
230	20250121	162700	2006054980	15660	15660	15660	15660	0
231	20250121	162600	2006054980	15660	15660	15660	15660	0
232	20250121	162500	2006054980	15660	15660	15660	15660	0
233	20250121	162400	2006054980	15660	15660	15660	15660	0
234	20250121	162300	2006054980	15660	15660	15660	15660	0
235	20250121	162200	2006054980	15660	15660	15660	15660	0
236	20250121	162100	2006054980	15660	15660	15660	15660	0
237	20250121	162000	2006054980	15660	15660	15660	15660	0
238	20250121	161900	2006054980	15660	15660	15660	15660	0
239	20250121	161800	2006054980	15660	15660	15660	15660	0
240	20250121	161700	2006054980	15660	15660	15660	15660	0
241	20250121	161600	2006054980	15660	15660	15660	15660	0
242	20250121	161500	2006054980	15660	15660	15660	15660	1409
243	20250121	161400	2006054980	15660	15660	15660	15660	0
244	20250121	161300	2006054980	15660	15660	15660	15660	0
245	20250121	161200	2006054980	15660	15660	15660	15660	0
246	20250121	161100	2006054980	15660	15660	15660	15660	0
247	20250121	161000	2006054980	15660	15660	15660	15660	0
248	20250121	160900	2006054980	15660	15660	15660	15660	0
249	20250121	160800	2006054980	15660	15660	15660	15660	0
250	20250121	160700	2006054980	15660	15660	15660	15660	0
251	20250121	160600	2006054980	15660	15660	15660	15660	0
252	20250121	160500	2006054980	15660	15660	15660	15660	0
253	20250121	160400	2006054980	15660	15660	15660	15660	0
254	20250121	160300	2006054980	15660	15660	15660	15660	0
255	20250121	160200	2006054980	15660	15660	15660	15660	0
256	20250121	160100	2006054980	15660	15660	15660	15660	0
257	20250121	160000	2006054980	15660	15660	15660	15660	0
258	20250121	155900	2006054980	15660	15660	15660	15660	0
259	20250121	155800	2006054980	15660	15660	15660	15660	0
260	20250121	155700	2006054980	15660	15660	15660	15660	0
261	20250121	155600	2006054980	15660	15660	15660	15660	0
262	20250121	155500	2006054980	15660	15660	15660	15660	0
263	20250121	155400	2006054980	15660	15660	15660	15660	0
264	20250121	155300	2006054980	15660	15660	15660	15660	0
265	20250121	155200	2006054980	15660	15660	15660	15660	0
266	20250121	155100	2006054980	15660	15660	15660	15660	0
267	20250121	155000	2006054980	15660	15660	15660	15660	0
268	20250121	154900	2006054980	15660	15660	15660	15660	0
269	20250121	154800	2006054980	15660	15660	15660	15660	0
270	20250121	154700	2006054980	15660	15660	15660	15660	0
271	20250121	154600	2006054980	15660	15660	15660	15660	0
272	20250121	154500	2006054980	15660	15660	15660	15660	1409
273	20250121	154400	2006054980	15660	15660	15660	15660	0
274	20250121	154300	2006054980	15660	15660	15660	15660	0
275	20250121	154200	2006054980	15660	15660	15660	15660	0
276	20250121	154100	2006054980	15660	15660	15660	15660	0
277	20250121	154000	2006054980	15660	15660	15660	15660	0
278	20250121	153900	2006054980	15660	15660	15660	15660	0
279	20250121	153800	2006054980	15660	15660	15660	15660	0
280	20250121	153700	2006054980	15660	15660	15660	15660	0
281	20250121	153600	2006054980	15660	15660	15660	15660	0
282	20250121	153500	2006054980	15660	15660	15660	15660	0
283	20250121	153400	2006054980	15660	15660	15660	15660	0
284	20250121	153300	2006054980	15660	15660	15660	15660	0
285	20250121	153200	2006054980	15660	15660	15660	15660	0
286	20250121	153100	2006054980	15660	15660	15660	15660	0
287	20250121	153000	2006054980	15660	15660	15660	15660	1409
288	20250121	152900	1983990040	15660	15660	15660	15660	0
289	20250121	152800	1983990040	15660	15660	15660	15660	0
290	20250121	152700	1983990040	15660	15660	15660	15660	0
291	20250121	152600	1983990040	15660	15660	15660	15660	0
292	20250121	152500	1983990040	15660	15660	15660	15660	0
293	20250121	152400	1983990040	15660	15660	15660	15660	0
294	20250121	152300	1983990040	15660	15660	15660	15660	0
295	20250121	152200	1983990040	15660	15660	15660	15660	0
296	20250121	152100	1983990040	15660	15660	15660	15660	0
297	20250121	152000	1983990040	15660	15660	15660	15660	0
298	20250121	151900	1983990040	15660	15670	15670	15660	102
299	20250121	151800	1982392560	15690	15790	15800	15690	1784
300	20250121	151700	1954222590	15790	15750	15790	15750	3303
301	20250121	151600	1902122850	15740	15560	15750	15550	2020
302	20250121	151500	1870477250	15580	15550	15580	15550	74
303	20250121	151400	1869326160	15560	15570	15580	15550	517
304	20250121	151300	1861277720	15570	15580	15600	15570	119
305	20250121	151200	1859423770	15580	15590	15640	15580	29
306	20250121	151100	1858971480	15580	15580	15640	15580	132
307	20250121	151000	1856908620	15570	15570	15570	15570	30
308	20250121	150900	1856441520	15580	15570	15580	15570	72
309	20250121	150800	1855320320	15570	15590	15590	15570	196
310	20250121	150700	1852265720	15640	15610	15640	15600	646
311	20250121	150600	1842187830	15600	15600	15640	15600	46
312	20250121	150500	1841469470	15600	15600	15610	15600	110
313	20250121	150400	1839753460	15600	15610	15610	15600	19
314	20250121	150300	1839457000	15600	15600	15600	15600	40
315	20250121	150200	1838833000	15590	15590	15590	15590	3
316	20250121	150100	1838786230	15590	15590	15590	15590	17
317	20250121	150000	1838521200	15580	15640	15640	15580	23
318	20250121	145900	1838162560	15640	15580	15640	15570	80
319	20250121	145800	1836915900	15570	15570	15570	15570	0
320	20250121	145700	1836915900	15570	15570	15570	15570	18
321	20250121	145600	1836635640	15550	15560	15680	15540	276
322	20250121	145500	1832331170	15560	15560	15570	15560	50
323	20250121	145400	1831553100	15560	15550	15560	15550	80
324	20250121	145300	1830308690	15550	15540	15550	15540	23
325	20250121	145200	1829951220	15540	15540	15540	15540	31
326	20250121	145100	1829469480	15540	15550	15550	15540	25
327	20250121	145000	1829080930	15540	15550	15550	15540	42
328	20250121	144900	1828428190	15550	15570	15570	15550	14
329	20250121	144800	1828210450	15550	15510	15550	15510	46
330	20250121	144700	1827495880	15510	15540	15540	15510	292
331	20250121	144600	1822966900	15500	15500	15500	15500	17
332	20250121	144500	1822703400	15490	15490	15550	15490	526
333	20250121	144400	1814552980	15490	15440	15490	15440	869
334	20250121	144300	1801119170	15420	15410	15420	15390	2642
335	20250121	144200	1760422080	15390	15380	15450	15380	1451
336	20250121	144100	1738054910	15380	15470	15470	15380	2448
337	20250121	144000	1700340840	15470	15430	15470	15430	158
338	20250121	143900	1697897300	15430	15440	15440	15430	297
339	20250121	143800	1693312110	15440	15470	15470	15440	310
340	20250121	143700	1688519630	15470	15460	15470	15460	42
341	20250121	143600	1687870240	15470	15460	15470	15460	25
342	20250121	143500	1687483660	15460	15470	15470	15440	394
343	20250121	143400	1681396080	15450	15470	15470	15450	86
344	20250121	143300	1680067180	15450	15500	15500	15450	100
345	20250121	143200	1678519200	15500	15500	15500	15500	12
346	20250121	143100	1678333200	15490	15500	15500	15490	28
347	20250121	143000	1677899410	15490	15500	15500	15490	25
348	20250121	142900	1677512090	15490	15500	15500	15490	48
349	20250121	142800	1676768520	15490	15490	15490	15490	43
350	20250121	142700	1676102450	15500	15500	15510	15500	22
351	20250121	142600	1675761430	15500	15510	15510	15500	59
352	20250121	142500	1674846860	15510	15510	15510	15510	14
353	20250121	142400	1674629720	15570	15510	15570	15510	117
354	20250121	142300	1672813430	15520	15510	15570	15510	9
355	20250121	142200	1672673660	15510	15500	15510	15500	44
356	20250121	142100	1671991400	15500	15510	15510	15500	323
357	20250121	142000	1666983320	15500	15590	15590	15500	2605
358	20250121	141900	1626417860	15600	15640	15640	15590	723
359	20250121	141800	1615128660	15640	15650	15650	15640	11
360	20250121	141700	1614956600	15650	15650	15650	15650	5
361	20250121	141600	1614878350	15640	15680	15680	15630	250
362	20250121	141500	1610961530	15690	15680	15690	15680	61
363	20250121	141400	1610004870	15690	15750	15750	15690	7
364	20250121	141300	1609894920	15750	15740	15750	15680	161
365	20250121	141200	1607360550	15680	15670	15680	15670	153
366	20250121	141100	1604962260	15670	15670	15670	15670	4
367	20250121	141000	1604899580	15670	15660	15670	15660	13
368	20250121	140900	1604695880	15660	15660	15660	15660	34
369	20250121	140800	1604163440	15660	15660	15660	15640	18
370	20250121	140700	1603881780	15660	15660	15660	15660	120
371	20250121	140600	1602002580	15620	15620	15620	15620	46
372	20250121	140500	1601284060	15620	15670	15670	15620	294
373	20250121	140400	1596682060	15670	15670	15670	15670	9
374	20250121	140300	1596541030	15650	15650	15650	15650	0
375	20250121	140200	1596541030	15650	15650	15650	15650	10
376	20250121	140100	1596384530	15650	15680	15680	15650	244
377	20250121	140000	1592562980	15660	15670	15670	15660	22
378	20250121	135900	1592218340	15670	15690	15690	15670	318
379	20250121	135800	1587231100	15690	15690	15690	15690	4
380	20250121	135700	1587168340	15690	15680	15690	15680	9
381	20250121	135600	1587027140	15690	15690	15690	15690	45
382	20250121	135500	1586321090	15680	15690	15690	15680	33
383	20250121	135400	1585803350	15680	15680	15680	15680	0
384	20250121	135300	1585803350	15680	15700	15700	15680	17
385	20250121	135200	1585536540	15690	15700	15700	15690	1951
386	20250121	135100	1554905890	15740	15720	15740	15720	1456
387	20250121	135000	1531998630	15720	15680	15720	15680	150
388	20250121	134900	1529642500	15680	15680	15680	15680	13
389	20250121	134800	1529438660	15680	15690	15690	15680	13
390	20250121	134700	1529234740	15680	15680	15680	15680	55
391	20250121	134600	1528372340	15670	15680	15680	15670	5
392	20250121	134500	1528293970	15680	15680	15700	15680	12
393	20250121	134400	1528105710	15680	15680	15680	15680	4
394	20250121	134300	1528042990	15680	15680	15680	15680	11
395	20250121	134200	1527870510	15680	15680	15680	15680	7
396	20250121	134100	1527760750	15670	15680	15710	15670	27
397	20250121	134000	1527337320	15680	15680	15680	15680	7
398	20250121	133900	1527227560	15680	15680	15720	15680	12
399	20250121	133800	1527039200	15680	15680	15680	15680	56
400	20250121	133700	1526161120	15670	15670	15670	15670	51
401	20250121	133600	1525361950	15670	15730	15730	15670	71
402	20250121	133500	1524249260	15730	15730	15730	15730	19
403	20250121	133400	1523950390	15700	15640	15700	15640	1490
404	20250121	133300	1500590730	15640	15640	15640	15640	8
405	20250121	133200	1500465610	15640	15640	15640	15640	177
406	20250121	133100	1497697330	15640	15640	15640	15640	2
407	20250121	133000	1497666050	15640	15630	15640	15620	26
408	20250121	132900	1497259750	15640	15640	15640	15640	0
409	20250121	132800	1497259750	15640	15640	15650	15640	1591
410	20250121	132700	1472372570	15640	15630	15640	15630	13
411	20250121	132600	1472169330	15640	15640	15640	15640	5
412	20250121	132500	1472091130	15630	15630	15630	15630	1
413	20250121	132400	1472075500	15660	15640	15660	15620	558
414	20250121	132300	1463347600	15700	15700	15700	15700	1
415	20250121	132200	1463331900	15620	15630	15650	15620	478
416	20250121	132100	1455851670	15630	15620	15630	15620	78
417	20250121	132000	1454633300	15620	15620	15620	15620	10
418	20250121	131900	1454477100	15600	15610	15610	15600	94
419	20250121	131800	1453009800	15610	15600	15610	15600	42
420	20250121	131700	1452354550	15600	15600	15600	15600	10
421	20250121	131600	1452198550	15590	15590	15590	15590	72
422	20250121	131500	1451076070	15590	15590	15600	15590	592
423	20250121	131400	1441846740	15590	15610	15610	15590	97
424	20250121	131300	1440333610	15610	15610	15610	15610	9
425	20250121	131200	1440193120	15600	15610	15610	15600	14
426	20250121	131100	1439974630	15600	15600	15600	15600	0
427	20250121	131000	1439974630	15600	15610	15610	15600	8
428	20250121	130900	1439849760	15620	15620	15620	15620	6
429	20250121	130800	1439756040	15620	15600	15620	15600	40
430	20250121	130700	1439131290	15590	15620	15620	15590	864
431	20250121	130600	1425655530	15610	15650	15650	15610	180
432	20250121	130500	1422845530	15650	15680	15690	15650	60
433	20250121	130400	1421904800	15640	15640	15640	15640	1
434	20250121	130300	1421889160	15680	15750	15750	15680	144
435	20250121	130200	1419629710	15750	15750	15750	15750	5
436	20250121	130100	1419550960	15690	15740	15770	15690	1906
437	20250121	130000	1389519410	15740	15680	15740	15680	619
438	20250121	125900	1379789510	15680	15680	15680	15680	0
439	20250121	125800	1379789510	15680	15680	15680	15680	4
440	20250121	125700	1379726790	15670	15670	15670	15670	0
441	20250121	125600	1379726790	15670	15670	15670	15670	0
442	20250121	125500	1379726790	15670	15700	15700	15670	15
443	20250121	125400	1379491460	15690	15690	15690	15690	179
444	20250121	125300	1376682950	15690	15700	15700	15690	19
445	20250121	125200	1376384800	15700	15700	15700	15700	0
446	20250121	125100	1376384800	15700	15700	15700	15700	0
447	20250121	125000	1376384800	15700	15700	15700	15700	0
448	20250121	124900	1376384800	15700	15650	15700	15650	1008
449	20250121	124800	1360573360	15650	15650	15650	15650	9
450	20250121	124700	1360432510	15650	15650	15650	15650	5
451	20250121	124600	1360354260	15650	15650	15650	15650	0
452	20250121	124500	1360354260	15650	15660	15670	15640	33
453	20250121	124400	1359837730	15660	15650	15660	15650	112
454	20250121	124300	1358084830	15650	15650	15650	15650	4
455	20250121	124200	1358022230	15650	15650	15650	15650	0
456	20250121	124100	1358022230	15650	15650	15660	15650	455
457	20250121	124000	1350901380	15650	15620	15650	15620	101
458	20250121	123900	1349322530	15620	15610	15620	15610	45
459	20250121	123800	1348620060	15600	15600	15610	15600	249
460	20250121	123700	1344735260	15590	15600	15600	15590	57
461	20250121	123600	1343846110	15550	15550	15550	15550	0
462	20250121	123500	1343846110	15550	15550	15550	15550	0
463	20250121	123400	1343846110	15550	15550	15550	15550	0
464	20250121	123300	1343846110	15550	15580	15580	15550	17
465	20250121	123200	1343581520	15570	15570	15570	15570	16
466	20250121	123100	1343332400	15560	15560	15560	15560	101
467	20250121	123000	1341760840	15550	15560	15560	15550	257
468	20250121	122900	1337763620	15550	15540	15600	15510	2262
469	20250121	122800	1302569320	15500	15500	15540	15490	1237
470	20250121	122700	1283357150	15500	15500	15530	15500	143
471	20250121	122600	1281140500	15500	15500	15500	15500	5
472	20250121	122500	1281063000	15500	15530	15530	15500	10
473	20250121	122400	1280907850	15530	15530	15530	15530	0
474	20250121	122300	1280907850	15530	15530	15530	15530	10
475	20250121	122200	1280752550	15540	15510	15540	15490	159
476	20250121	122100	1278287490	15540	15540	15540	15540	100
477	20250121	122000	1276733490	15540	15480	15540	15480	264
478	20250121	121900	1272635240	15470	15460	15510	15460	522
479	20250121	121800	1264541500	15470	15510	15510	15470	73
480	20250121	121700	1263411830	15500	15460	15500	15460	75
481	20250121	121600	1262249530	15460	15460	15460	15460	68
482	20250121	121500	1261198250	15460	15460	15460	15460	53
483	20250121	121400	1260378870	15450	15450	15450	15450	0
484	20250121	121300	1260378870	15450	15460	15460	15450	181
485	20250121	121200	1257581110	15450	15460	15510	15450	1002
486	20250121	121100	1242053620	15460	15460	15460	15460	95
487	20250121	121000	1240584920	15510	15450	15510	15450	405
488	20250121	120900	1234306700	15450	15480	15480	15450	57
489	20250121	120800	1233425410	15460	15470	15470	15460	39
490	20250121	120700	1232822430	15460	15460	15460	15460	15
491	20250121	120600	1232590530	15460	15460	15460	15460	34
492	20250121	120500	1232064890	15440	15450	15450	15440	86
493	20250121	120400	1230736950	15450	15460	15510	15450	126
494	20250121	120300	1228788980	15520	15520	15520	15520	158
495	20250121	120200	1226336820	15520	15480	15520	15480	208
496	20250121	120100	1223114920	15440	15430	15470	15430	340
497	20250121	120000	1217859350	15430	15430	15430	15390	97
498	20250121	115900	1216363560	15420	15400	15420	15400	172
499	20250121	115800	1213713520	15420	15420	15420	15420	4
500	20250121	115700	1213651840	15450	15450	15450	15450	0
501	20250121	115600	1213651840	15450	15360	15450	15360	2
502	20250121	115500	1213621030	15360	15380	15380	15360	55
503	20250121	115400	1212775690	15390	15390	15390	15390	0
504	20250121	115300	1212775690	15390	15400	15400	15350	659
505	20250121	115200	1202653830	15390	15390	15390	15390	141
506	20250121	115100	1200483840	15360	15380	15390	15350	1219
507	20250121	115000	1181757830	15400	15410	15450	15390	766
508	20250121	114900	1169966490	15400	15430	15430	15400	837
509	20250121	114800	1157069790	15420	15410	15420	15390	513
510	20250121	114700	1149166850	15410	15410	15410	15410	5
511	20250121	114600	1149089800	15410	15410	15410	15400	17
512	20250121	114500	1148827930	15410	15410	15420	15410	28
513	20250121	114400	1148396400	15410	15420	15420	15410	7
514	20250121	114300	1148288480	15420	15420	15420	15420	20
515	20250121	114200	1147980080	15420	15420	15420	15420	30
516	20250121	114100	1147517480	15420	15410	15420	15410	64
517	20250121	114000	1146531170	15410	15360	15410	15360	110
518	20250121	113900	1144837660	15360	15370	15370	15360	205
519	20250121	113800	1141688300	15370	15390	15430	15340	1181
520	20250121	113700	1123534480	15370	15370	15370	15370	1
521	20250121	113600	1123519110	15370	15370	15370	15370	5
522	20250121	113500	1123442260	15400	15400	15400	15400	28
523	20250121	113400	1123011060	15400	15390	15400	15390	51
524	20250121	113300	1122225820	15390	15370	15390	15360	223
525	20250121	113200	1118797470	15350	15410	15410	15350	1992
526	20250121	113100	1088143690	15410	15430	15430	15410	49
527	20250121	113000	1087388490	15430	15430	15440	15420	614
528	20250121	112900	1077914700	15440	15450	15450	15440	580
529	20250121	112800	1068956910	15450	15460	15460	15450	35
530	20250121	112700	1068416120	15450	15470	15470	15450	153
531	20250121	112600	1066050930	15460	15460	15460	15460	91
532	20250121	112500	1064644070	15430	15440	15440	15430	46
533	20250121	112400	1063934190	15430	15430	15430	15430	479
534	20250121	112300	1056543220	15440	15460	15460	15440	8
535	20250121	112200	1056419620	15450	15460	15460	15450	103
536	20250121	112100	1054827850	15450	15450	15450	15450	112
537	20250121	112000	1053097450	15440	15400	15440	15400	23
538	20250121	111900	1052743130	15390	15390	15390	15390	75
539	20250121	111800	1051588880	15390	15390	15390	15390	700
540	20250121	111700	1040815880	15380	15400	15400	15380	90
541	20250121	111600	1039430310	15460	15420	15460	15400	609
542	20250121	111500	1030045740	15470	15480	15480	15410	271
543	20250121	111400	1025861110	15460	15480	15480	15460	167
544	20250121	111300	1023279000	15480	15480	15480	15480	6
545	20250121	111200	1023186120	15470	15470	15470	15470	8
546	20250121	111100	1023062360	15490	15530	15540	15460	1777
547	20250121	111000	995512730	15530	15550	15550	15530	3
548	20250121	110900	995466100	15550	15570	15590	15530	3899
549	20250121	110800	934858330	15590	15560	15590	15540	212
550	20250121	110700	931561420	15550	15550	15550	15550	33
551	20250121	110600	931048270	15550	15550	15550	15550	16
552	20250121	110500	930799470	15550	15570	15570	15550	28
553	20250121	110400	930363990	15550	15560	15560	15550	15
554	20250121	110300	930130670	15610	15610	15610	15560	166
555	20250121	110200	927544410	15560	15560	15560	15560	1
556	20250121	110100	927528850	15560	15570	15570	15560	547
557	20250121	110000	919013080	15600	15640	15640	15600	473
558	20250121	105900	911630850	15650	15650	15650	15650	0
559	20250121	105800	911630850	15650	15650	15650	15650	4
560	20250121	105700	911568250	15650	15650	15650	15650	0
561	20250121	105600	911568250	15650	15660	15660	15650	118
562	20250121	105500	909721360	15660	15680	15680	15660	56
563	20250121	105400	908844280	15700	15660	15700	15650	17
564	20250121	105300	908578140	15660	15660	15660	15660	10
565	20250121	105200	908421540	15650	15650	15650	15650	22
566	20250121	105100	908077240	15720	15720	15720	15720	0
567	20250121	105000	908077240	15720	15720	15720	15720	0
568	20250121	104900	908077240	15720	15720	15720	15720	0
569	20250121	104800	908077240	15720	15720	15720	15720	19
570	20250121	104700	907778560	15720	15720	15720	15720	1
571	20250121	104600	907762840	15720	15720	15720	15720	1
572	20250121	104500	907747120	15750	15750	15750	15750	3
573	20250121	104400	907699870	15760	15630	15760	15630	4240
574	20250121	104300	841174640	15640	15630	15640	15560	1195
575	20250121	104200	822501540	15540	15540	15540	15540	516
576	20250121	104100	814482900	15550	15550	15550	15550	10
577	20250121	104000	814327400	15550	15560	15560	15550	1066
578	20250121	103900	797751090	15630	15630	15630	15630	0
579	20250121	103800	797751090	15630	15630	15630	15630	107
580	20250121	103700	796078680	15630	15560	15630	15550	305
581	20250121	103600	791333170	15570	15600	15600	15570	503
582	20250121	103500	783495300	15590	15590	15590	15590	0
583	20250121	103400	783495300	15590	15590	15590	15590	36
584	20250121	103300	782934060	15590	15640	15640	15590	363
585	20250121	103200	777274690	15580	15600	15600	15580	409
586	20250121	103100	770897630	15590	15590	15590	15590	50
587	20250121	103000	770118130	15590	15650	15660	15590	352
588	20250121	102900	764620980	15650	15610	15650	15590	733
589	20250121	102800	753180460	15610	15630	15670	15610	1414
590	20250121	102700	731080830	15620	15610	15620	15610	77
591	20250121	102600	729878370	15670	15620	15670	15610	20
592	20250121	102500	729565560	15680	15680	15680	15680	473
593	20250121	102400	722148920	15680	15600	15680	15600	43
594	20250121	102300	721475870	15600	15640	15680	15600	516
595	20250121	102200	713394690	15660	15640	15660	15640	500
596	20250121	102100	705573530	15580	15600	15650	15580	1854
597	20250121	102000	676619840	15600	15630	15630	15600	1127
598	20250121	101900	659029810	15630	15650	15680	15630	104
599	20250121	101800	657402720	15690	15690	15690	15690	4
600	20250121	101700	657339960	15690	15630	15690	15630	494
601	20250121	101600	649602880	15630	15630	15650	15630	127
602	20250121	101500	647616590	15650	15630	15650	15630	43
603	20250121	101400	646944280	15630	15660	15660	15630	1372
604	20250121	101300	625475470	15650	15650	15650	15650	5
605	20250121	101200	625397220	15650	15710	15710	15650	2058
606	20250121	101100	593174440	15650	15740	15740	15650	25
607	20250121	101000	592781910	15660	15690	15700	15660	619
608	20250121	100900	583081030	15690	15670	15690	15670	101
609	20250121	100800	581497680	15670	15730	15740	15670	2486
610	20250121	100700	542403040	15730	15730	15730	15730	1
611	20250121	100600	542387310	15730	15650	15730	15650	685
612	20250121	100500	531657140	15660	15680	15720	15660	282
613	20250121	100400	527238350	15680	15680	15680	15680	106
614	20250121	100300	525576270	15680	15750	15780	15670	723
615	20250121	100200	514190460	15750	15710	15750	15640	1850
616	20250121	100100	485142480	15770	15770	15770	15700	2087
617	20250121	100000	452348620	15770	15800	15800	15770	1106
618	20250121	095900	434892040	15800	15900	15900	15800	1450
619	20250121	095800	411940020	15900	15990	15990	15900	533
620	20250121	095700	403443830	15990	15990	15990	15990	0
621	20250121	095600	403443830	15990	15990	15990	15990	3
622	20250121	095500	403395860	16000	15950	16000	15950	68
623	20250121	095400	402311090	15950	16000	16000	15950	142
624	20250121	095300	400043390	15960	15950	15960	15950	119
625	20250121	095200	398145140	15940	15940	15950	15940	11
626	20250121	095100	397969780	15950	16090	16090	15950	4445
627	20250121	095000	326703890	16100	16110	16110	16100	473
628	20250121	094900	319086590	16110	16110	16110	16110	239
629	20250121	094800	315236300	16110	16160	16160	16110	77
630	20250121	094700	313995630	16160	16160	16160	16160	0
631	20250121	094600	313995630	16160	16160	16160	16160	0
632	20250121	094500	313995630	16160	16160	16160	16160	61
633	20250121	094400	313009870	16160	16160	16160	16160	1
634	20250121	094300	312993710	16160	16100	16160	16090	58
635	20250121	094200	312059710	16080	16120	16120	16080	410
636	20250121	094100	305458550	16120	16230	16230	16120	2347
637	20250121	094000	267541760	16310	16310	16310	16310	0
638	20250121	093900	267541760	16310	16250	16310	16250	49
639	20250121	093800	266744530	16200	16190	16200	16190	75
640	20250121	093700	265529990	16180	16180	16180	16180	56
641	20250121	093600	264623910	16190	16190	16190	16190	3
642	20250121	093500	264575340	16170	16270	16270	16170	854
643	20250121	093400	250682450	16270	16320	16320	16270	1261
644	20250121	093300	230125840	16350	16350	16360	16350	7
645	20250121	093200	230011370	16350	16360	16360	16350	502
646	20250121	093100	221798670	16350	16270	16350	16250	205
647	20250121	093000	218453260	16320	16320	16320	16320	91
648	20250121	092900	216968140	16320	16260	16320	16260	163
649	20250121	092800	214309260	16250	16210	16300	16210	997
650	20250121	092700	198110000	16210	16210	16210	16210	10
651	20250121	092600	197947900	16140	16140	16140	16140	7
652	20250121	092500	197834920	16120	16200	16210	16120	819
653	20250121	092400	184581780	16130	16130	16130	16130	145
654	20250121	092300	182242930	16130	16200	16200	16130	648
655	20250121	092200	171787410	16190	16180	16190	16170	194
656	20250121	092100	168648020	16130	16130	16130	16130	183
657	20250121	092000	165696230	16130	16130	16130	16130	11
658	20250121	091900	165518800	16130	16190	16190	16130	571
659	20250121	091800	156274370	16190	16180	16190	16180	479
660	20250121	091700	148519520	16120	16220	16220	16120	510
661	20250121	091600	140295340	16240	16120	16240	16120	1107
662	20250121	091500	122348920	16120	16120	16240	16110	1619
663	20250121	091400	96066950	16120	16160	16160	16120	530
664	20250121	091300	87522150	16180	16210	16220	16180	60
665	20250121	091200	86550570	16210	16220	16240	16180	570
666	20250121	091100	77294870	16240	16210	16240	16210	354
667	20250121	091000	71551420	16220	16220	16220	16160	74
668	20250121	090900	70355460	16120	16230	16230	16120	584
669	20250121	090800	60920460	16220	16190	16220	16120	890
670	20250121	090700	46496160	16210	16210	16210	16210	0
671	20250121	090600	46496160	16210	16210	16210	16210	123
672	20250121	090500	44502330	16210	16210	16210	16210	1
673	20250121	090400	44486120	16070	16220	16220	16070	452
674	20250121	090300	37184530	16220	16200	16240	16200	465
675	20250121	090200	29633750	16190	16160	16190	16150	125
676	20250121	090100	27612530	16150	16100	16150	16100	840
677	20250121	090000	14087080	16040	16100	16100	16040	874