KissMeData/078140/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195200	955875890	13610	13610	13610	13610	1260
3	20250117	195100	955875890	13610	13610	13610	13610	0
4	20250117	195000	955875890	13610	13610	13610	13610	0
5	20250117	194900	955875890	13610	13610	13610	13610	0
6	20250117	194800	955875890	13610	13610	13610	13610	0
7	20250117	194700	955875890	13610	13610	13610	13610	0
8	20250117	194600	955875890	13610	13610	13610	13610	0
9	20250117	194500	955875890	13610	13610	13610	13610	0
10	20250117	194400	955875890	13610	13610	13610	13610	0
11	20250117	194300	955875890	13610	13610	13610	13610	0
12	20250117	194200	955875890	13610	13610	13610	13610	0
13	20250117	194100	955875890	13610	13610	13610	13610	0
14	20250117	194000	955875890	13610	13610	13610	13610	0
15	20250117	193900	955875890	13610	13610	13610	13610	0
16	20250117	193800	955875890	13610	13610	13610	13610	0
17	20250117	193700	955875890	13610	13610	13610	13610	0
18	20250117	193600	955875890	13610	13610	13610	13610	0
19	20250117	193500	955875890	13610	13610	13610	13610	0
20	20250117	193400	955875890	13610	13610	13610	13610	0
21	20250117	193300	955875890	13610	13610	13610	13610	0
22	20250117	193200	955875890	13610	13610	13610	13610	0
23	20250117	193100	955875890	13610	13610	13610	13610	0
24	20250117	193000	955875890	13610	13610	13610	13610	0
25	20250117	192900	955875890	13610	13610	13610	13610	0
26	20250117	192800	955875890	13610	13610	13610	13610	0
27	20250117	192700	955875890	13610	13610	13610	13610	0
28	20250117	192600	955875890	13610	13610	13610	13610	0
29	20250117	192500	955875890	13610	13610	13610	13610	0
30	20250117	192400	955875890	13610	13610	13610	13610	0
31	20250117	192300	955875890	13610	13610	13610	13610	0
32	20250117	192200	955875890	13610	13610	13610	13610	1260
33	20250117	192100	955875890	13610	13610	13610	13610	0
34	20250117	192000	955875890	13610	13610	13610	13610	0
35	20250117	191900	955875890	13610	13610	13610	13610	0
36	20250117	191800	955875890	13610	13610	13610	13610	0
37	20250117	191700	955875890	13610	13610	13610	13610	0
38	20250117	191600	955875890	13610	13610	13610	13610	0
39	20250117	191500	955875890	13610	13610	13610	13610	0
40	20250117	191400	955875890	13610	13610	13610	13610	0
41	20250117	191300	955875890	13610	13610	13610	13610	0
42	20250117	191200	955875890	13610	13610	13610	13610	0
43	20250117	191100	955875890	13610	13610	13610	13610	0
44	20250117	191000	955875890	13610	13610	13610	13610	0
45	20250117	190900	955875890	13610	13610	13610	13610	0
46	20250117	190800	955875890	13610	13610	13610	13610	0
47	20250117	190700	955875890	13610	13610	13610	13610	0
48	20250117	190600	955875890	13610	13610	13610	13610	0
49	20250117	190500	955875890	13610	13610	13610	13610	0
50	20250117	190400	955875890	13610	13610	13610	13610	0
51	20250117	190300	955875890	13610	13610	13610	13610	0
52	20250117	190200	955875890	13610	13610	13610	13610	0
53	20250117	190100	955875890	13610	13610	13610	13610	0
54	20250117	190000	955875890	13610	13610	13610	13610	0
55	20250117	185900	955875890	13610	13610	13610	13610	0
56	20250117	185800	955875890	13610	13610	13610	13610	0
57	20250117	185700	955875890	13610	13610	13610	13610	0
58	20250117	185600	955875890	13610	13610	13610	13610	0
59	20250117	185500	955875890	13610	13610	13610	13610	0
60	20250117	185400	955875890	13610	13610	13610	13610	0
61	20250117	185300	955875890	13610	13610	13610	13610	0
62	20250117	185200	955875890	13610	13610	13610	13610	1260
63	20250117	185100	955875890	13610	13610	13610	13610	0
64	20250117	185000	955875890	13610	13610	13610	13610	0
65	20250117	184900	955875890	13610	13610	13610	13610	0
66	20250117	184800	955875890	13610	13610	13610	13610	0
67	20250117	184700	955875890	13610	13610	13610	13610	0
68	20250117	184600	955875890	13610	13610	13610	13610	0
69	20250117	184500	955875890	13610	13610	13610	13610	0
70	20250117	184400	955875890	13610	13610	13610	13610	0
71	20250117	184300	955875890	13610	13610	13610	13610	0
72	20250117	184200	955875890	13610	13610	13610	13610	0
73	20250117	184100	955875890	13610	13610	13610	13610	0
74	20250117	184000	955875890	13610	13610	13610	13610	0
75	20250117	183900	955875890	13610	13610	13610	13610	0
76	20250117	183800	955875890	13610	13610	13610	13610	0
77	20250117	183700	955875890	13610	13610	13610	13610	0
78	20250117	183600	955875890	13610	13610	13610	13610	0
79	20250117	183500	955875890	13610	13610	13610	13610	0
80	20250117	183400	955875890	13610	13610	13610	13610	0
81	20250117	183300	955875890	13610	13610	13610	13610	0
82	20250117	183200	955875890	13610	13610	13610	13610	0
83	20250117	183100	955875890	13610	13610	13610	13610	0
84	20250117	183000	955875890	13610	13610	13610	13610	0
85	20250117	182900	955875890	13610	13610	13610	13610	0
86	20250117	182800	955875890	13610	13610	13610	13610	0
87	20250117	182700	955875890	13610	13610	13610	13610	0
88	20250117	182600	955875890	13610	13610	13610	13610	0
89	20250117	182500	955875890	13610	13610	13610	13610	0
90	20250117	182400	955875890	13610	13610	13610	13610	0
91	20250117	182300	955875890	13610	13610	13610	13610	0
92	20250117	182200	955875890	13610	13610	13610	13610	1260
93	20250117	182100	955875890	13610	13610	13610	13610	0
94	20250117	182000	955875890	13610	13610	13610	13610	0
95	20250117	181900	955875890	13610	13610	13610	13610	0
96	20250117	181800	955875890	13610	13610	13610	13610	0
97	20250117	181700	955875890	13610	13610	13610	13610	0
98	20250117	181600	955875890	13610	13610	13610	13610	0
99	20250117	181500	955875890	13610	13610	13610	13610	0
100	20250117	181400	955875890	13610	13610	13610	13610	0
101	20250117	181300	955875890	13610	13610	13610	13610	0
102	20250117	181200	955875890	13610	13610	13610	13610	0
103	20250117	181100	955875890	13610	13610	13610	13610	0
104	20250117	181000	955875890	13610	13610	13610	13610	0
105	20250117	180900	955875890	13610	13610	13610	13610	0
106	20250117	180800	955875890	13610	13610	13610	13610	0
107	20250117	180700	955875890	13610	13610	13610	13610	0
108	20250117	180600	955875890	13610	13610	13610	13610	0
109	20250117	180500	955875890	13610	13610	13610	13610	0
110	20250117	180400	955875890	13610	13610	13610	13610	0
111	20250117	180300	955875890	13610	13610	13610	13610	0
112	20250117	180200	955875890	13610	13610	13610	13610	0
113	20250117	180100	955875890	13610	13610	13610	13610	0
114	20250117	180000	955875890	13610	13610	13610	13610	0
115	20250117	175900	955875890	13610	13610	13610	13610	0
116	20250117	175800	955875890	13610	13610	13610	13610	0
117	20250117	175700	955875890	13610	13610	13610	13610	0
118	20250117	175600	955875890	13610	13610	13610	13610	0
119	20250117	175500	955875890	13610	13610	13610	13610	0
120	20250117	175400	955875890	13610	13610	13610	13610	0
121	20250117	175300	955875890	13610	13610	13610	13610	0
122	20250117	175200	955875890	13610	13610	13610	13610	1260
123	20250117	175100	955875890	13610	13610	13610	13610	0
124	20250117	175000	955875890	13610	13610	13610	13610	0
125	20250117	174900	955875890	13610	13610	13610	13610	0
126	20250117	174800	955875890	13610	13610	13610	13610	0
127	20250117	174700	955875890	13610	13610	13610	13610	0
128	20250117	174600	955875890	13610	13610	13610	13610	0
129	20250117	174500	955875890	13610	13610	13610	13610	0
130	20250117	174400	955875890	13610	13610	13610	13610	0
131	20250117	174300	955875890	13610	13610	13610	13610	0
132	20250117	174200	955875890	13610	13610	13610	13610	0
133	20250117	174100	955875890	13610	13610	13610	13610	0
134	20250117	174000	955875890	13610	13610	13610	13610	0
135	20250117	173900	955875890	13610	13610	13610	13610	0
136	20250117	173800	955875890	13610	13610	13610	13610	0
137	20250117	173700	955875890	13610	13610	13610	13610	0
138	20250117	173600	955875890	13610	13610	13610	13610	0
139	20250117	173500	955875890	13610	13610	13610	13610	0
140	20250117	173400	955875890	13610	13610	13610	13610	0
141	20250117	173300	955875890	13610	13610	13610	13610	0
142	20250117	173200	955875890	13610	13610	13610	13610	0
143	20250117	173100	955875890	13610	13610	13610	13610	0
144	20250117	173000	955875890	13610	13610	13610	13610	0
145	20250117	172900	955875890	13610	13610	13610	13610	0
146	20250117	172800	955875890	13610	13610	13610	13610	0
147	20250117	172700	955875890	13610	13610	13610	13610	0
148	20250117	172600	955875890	13610	13610	13610	13610	0
149	20250117	172500	955875890	13610	13610	13610	13610	0
150	20250117	172400	955875890	13610	13610	13610	13610	0
151	20250117	172300	955875890	13610	13610	13610	13610	0
152	20250117	172200	955875890	13610	13610	13610	13610	1260
153	20250117	172100	955875890	13610	13610	13610	13610	0
154	20250117	172000	955875890	13610	13610	13610	13610	0
155	20250117	171900	955875890	13610	13610	13610	13610	0
156	20250117	171800	955875890	13610	13610	13610	13610	0
157	20250117	171700	955875890	13610	13610	13610	13610	0
158	20250117	171600	955875890	13610	13610	13610	13610	0
159	20250117	171500	955875890	13610	13610	13610	13610	0
160	20250117	171400	955875890	13610	13610	13610	13610	0
161	20250117	171300	955875890	13610	13610	13610	13610	0
162	20250117	171200	955875890	13610	13610	13610	13610	0
163	20250117	171100	955875890	13610	13610	13610	13610	0
164	20250117	171000	955875890	13610	13610	13610	13610	0
165	20250117	170900	955875890	13610	13610	13610	13610	0
166	20250117	170800	955875890	13610	13610	13610	13610	0
167	20250117	170700	955875890	13610	13610	13610	13610	0
168	20250117	170600	955875890	13610	13610	13610	13610	0
169	20250117	170500	955875890	13610	13610	13610	13610	0
170	20250117	170400	955875890	13610	13610	13610	13610	0
171	20250117	170300	955875890	13610	13610	13610	13610	0
172	20250117	170200	955875890	13610	13610	13610	13610	0
173	20250117	170100	955875890	13610	13610	13610	13610	0
174	20250117	170000	955875890	13610	13610	13610	13610	0
175	20250117	165900	955875890	13610	13610	13610	13610	0
176	20250117	165800	955875890	13610	13610	13610	13610	0
177	20250117	165700	955875890	13610	13610	13610	13610	0
178	20250117	165600	955875890	13610	13610	13610	13610	0
179	20250117	165500	955875890	13610	13610	13610	13610	0
180	20250117	165400	955875890	13610	13610	13610	13610	0
181	20250117	165300	955875890	13610	13610	13610	13610	0
182	20250117	165200	955875890	13610	13610	13610	13610	1260
183	20250117	165100	955875890	13610	13610	13610	13610	0
184	20250117	165000	955875890	13610	13610	13610	13610	0
185	20250117	164900	955875890	13610	13610	13610	13610	0
186	20250117	164800	955875890	13610	13610	13610	13610	0
187	20250117	164700	955875890	13610	13610	13610	13610	0
188	20250117	164600	955875890	13610	13610	13610	13610	0
189	20250117	164500	955875890	13610	13610	13610	13610	0
190	20250117	164400	955875890	13610	13610	13610	13610	0
191	20250117	164300	955875890	13610	13610	13610	13610	0
192	20250117	164200	955875890	13610	13610	13610	13610	0
193	20250117	164100	955875890	13610	13610	13610	13610	0
194	20250117	164000	955875890	13610	13610	13610	13610	0
195	20250117	163900	955875890	13610	13610	13610	13610	0
196	20250117	163800	955875890	13610	13610	13610	13610	0
197	20250117	163700	955875890	13610	13610	13610	13610	0
198	20250117	163600	955875890	13610	13610	13610	13610	0
199	20250117	163500	955875890	13610	13610	13610	13610	0
200	20250117	163400	955875890	13610	13610	13610	13610	0
201	20250117	163300	955875890	13610	13610	13610	13610	0
202	20250117	163200	955875890	13610	13610	13610	13610	0
203	20250117	163100	955875890	13610	13610	13610	13610	0
204	20250117	163000	955875890	13610	13610	13610	13610	0
205	20250117	162900	955875890	13610	13610	13610	13610	0
206	20250117	162800	955875890	13610	13610	13610	13610	0
207	20250117	162700	955875890	13610	13610	13610	13610	0
208	20250117	162600	955875890	13610	13610	13610	13610	0
209	20250117	162500	955875890	13610	13610	13610	13610	0
210	20250117	162400	955875890	13610	13610	13610	13610	0
211	20250117	162300	955875890	13610	13610	13610	13610	0
212	20250117	162200	955875890	13610	13610	13610	13610	1260
213	20250117	162100	955875890	13610	13610	13610	13610	0
214	20250117	162000	955875890	13610	13610	13610	13610	0
215	20250117	161900	955875890	13610	13610	13610	13610	0
216	20250117	161800	955875890	13610	13610	13610	13610	0
217	20250117	161700	955875890	13610	13610	13610	13610	0
218	20250117	161600	955875890	13610	13610	13610	13610	0
219	20250117	161500	955875890	13610	13610	13610	13610	0
220	20250117	161400	955875890	13610	13610	13610	13610	0
221	20250117	161300	955875890	13610	13610	13610	13610	0
222	20250117	161200	955875890	13610	13610	13610	13610	0
223	20250117	161100	955875890	13610	13610	13610	13610	0
224	20250117	161000	955875890	13610	13610	13610	13610	0
225	20250117	160900	955875890	13610	13610	13610	13610	0
226	20250117	160800	955875890	13610	13610	13610	13610	0
227	20250117	160700	955875890	13610	13610	13610	13610	0
228	20250117	160600	955875890	13610	13610	13610	13610	0
229	20250117	160500	955875890	13610	13610	13610	13610	0
230	20250117	160400	955875890	13610	13610	13610	13610	0
231	20250117	160300	955875890	13610	13610	13610	13610	0
232	20250117	160200	955875890	13610	13610	13610	13610	0
233	20250117	160100	955875890	13610	13610	13610	13610	0
234	20250117	160000	955875890	13610	13610	13610	13610	0
235	20250117	155900	955875890	13610	13610	13610	13610	0
236	20250117	155800	955875890	13610	13610	13610	13610	0
237	20250117	155700	955875890	13610	13610	13610	13610	0
238	20250117	155600	955875890	13610	13610	13610	13610	0
239	20250117	155500	955875890	13610	13610	13610	13610	0
240	20250117	155400	955875890	13610	13610	13610	13610	0
241	20250117	155300	955875890	13610	13610	13610	13610	0
242	20250117	155200	955875890	13610	13610	13610	13610	1260
243	20250117	155100	955875890	13610	13610	13610	13610	0
244	20250117	155000	955875890	13610	13610	13610	13610	0
245	20250117	154900	955875890	13610	13610	13610	13610	0
246	20250117	154800	955875890	13610	13610	13610	13610	0
247	20250117	154700	955875890	13610	13610	13610	13610	0
248	20250117	154600	955875890	13610	13610	13610	13610	0
249	20250117	154500	955875890	13610	13610	13610	13610	0
250	20250117	154400	955875890	13610	13610	13610	13610	0
251	20250117	154300	955875890	13610	13610	13610	13610	0
252	20250117	154200	955875890	13610	13610	13610	13610	0
253	20250117	154100	955875890	13610	13610	13610	13610	0
254	20250117	154000	955875890	13610	13610	13610	13610	0
255	20250117	153900	955875890	13610	13610	13610	13610	0
256	20250117	153800	955875890	13610	13610	13610	13610	0
257	20250117	153700	955875890	13610	13610	13610	13610	0
258	20250117	153600	955875890	13610	13610	13610	13610	0
259	20250117	153500	955875890	13610	13610	13610	13610	0
260	20250117	153400	955875890	13610	13610	13610	13610	0
261	20250117	153300	955875890	13610	13610	13610	13610	0
262	20250117	153200	955875890	13610	13610	13610	13610	0
263	20250117	153100	955875890	13610	13610	13610	13610	0
264	20250117	153000	955875890	13610	13610	13610	13610	1260
265	20250117	152900	938727290	13610	13610	13610	13610	0
266	20250117	152800	938727290	13610	13610	13610	13610	0
267	20250117	152700	938727290	13610	13610	13610	13610	0
268	20250117	152600	938727290	13610	13610	13610	13610	0
269	20250117	152500	938727290	13610	13610	13610	13610	0
270	20250117	152400	938727290	13610	13610	13610	13610	0
271	20250117	152300	938727290	13610	13610	13610	13610	0
272	20250117	152200	938727290	13610	13610	13610	13610	0
273	20250117	152100	938727290	13610	13610	13610	13610	0
274	20250117	152000	938727290	13610	13610	13610	13610	0
275	20250117	151900	938727290	13610	13610	13620	13600	220
276	20250117	151800	935732850	13620	13610	13650	13610	703
277	20250117	151700	926163390	13650	13650	13650	13650	20
278	20250117	151600	925890390	13620	13650	13650	13620	75
279	20250117	151500	924868770	13610	13610	13610	13610	33
280	20250117	151400	924419640	13610	13610	13610	13600	82
281	20250117	151300	923303680	13610	13610	13610	13610	90
282	20250117	151200	922078780	13660	13660	13660	13660	7
283	20250117	151100	921983160	13660	13660	13660	13660	0
284	20250117	151000	921983160	13660	13660	13660	13660	32
285	20250117	150900	921546040	13660	13650	13660	13650	124
286	20250117	150800	919853100	13650	13580	13650	13580	303
287	20250117	150700	915727010	13580	13580	13580	13580	60
288	20250117	150600	914912210	13580	13580	13580	13580	3
289	20250117	150500	914871470	13580	13580	13610	13580	315
290	20250117	150400	910589690	13580	13590	13590	13580	248
291	20250117	150300	907220760	13590	13590	13590	13590	3
292	20250117	150200	907179990	13590	13600	13600	13590	13
293	20250117	150100	907003220	13600	13600	13600	13600	190
294	20250117	150000	904419220	13590	13590	13590	13590	1
295	20250117	145900	904405630	13590	13590	13590	13590	7
296	20250117	145800	904310500	13590	13590	13590	13590	30
297	20250117	145700	903902800	13610	13610	13610	13610	11
298	20250117	145600	903753090	13580	13580	13580	13580	125
299	20250117	145500	902055590	13580	13600	13600	13580	19
300	20250117	145400	901797350	13620	13620	13620	13620	1
301	20250117	145300	901783730	13640	13640	13640	13640	0
302	20250117	145200	901783730	13640	13640	13640	13640	0
303	20250117	145100	901783730	13640	13640	13640	13640	0
304	20250117	145000	901783730	13640	13640	13640	13640	10
305	20250117	144900	901647330	13640	13590	13640	13590	728
306	20250117	144800	891746310	13590	13590	13590	13590	2
307	20250117	144700	891719130	13590	13590	13590	13590	20
308	20250117	144600	891447330	13580	13580	13580	13580	0
309	20250117	144500	891447330	13580	13580	13580	13580	59
310	20250117	144400	890646110	13580	13580	13580	13580	2
311	20250117	144300	890618950	13580	13580	13580	13580	0
312	20250117	144200	890618950	13580	13580	13580	13580	0
313	20250117	144100	890618950	13580	13580	13580	13580	0
314	20250117	144000	890618950	13580	13580	13580	13580	5
315	20250117	143900	890551050	13580	13580	13580	13580	0
316	20250117	143800	890551050	13580	13580	13580	13580	0
317	20250117	143700	890551050	13580	13570	13580	13570	100
318	20250117	143600	889193360	13570	13570	13570	13570	30
319	20250117	143500	888786260	13570	13570	13570	13570	1
320	20250117	143400	888772690	13560	13560	13560	13560	468
321	20250117	143300	882426610	13550	13560	13560	13550	17
322	20250117	143200	882196250	13550	13550	13550	13550	0
323	20250117	143100	882196250	13550	13550	13550	13550	0
324	20250117	143000	882196250	13550	13570	13570	13550	480
325	20250117	142900	875689520	13580	13580	13580	13580	3
326	20250117	142800	875648780	13580	13580	13580	13580	11
327	20250117	142700	875499400	13580	13600	13600	13580	51
328	20250117	142600	874806800	13560	13560	13560	13550	261
329	20250117	142500	871268450	13630	13630	13630	13630	1
330	20250117	142400	871254820	13560	13570	13570	13560	232
331	20250117	142300	868108690	13580	13660	13660	13580	51
332	20250117	142200	867415430	13540	13540	13540	13540	0
333	20250117	142100	867415430	13540	13620	13620	13540	790
334	20250117	142000	856687140	13630	13630	13630	13630	148
335	20250117	141900	854669900	13670	13670	13670	13670	64
336	20250117	141800	853795020	13660	13660	13660	13660	0
337	20250117	141700	853795020	13660	13600	13660	13600	56
338	20250117	141600	853030360	13650	13600	13650	13600	58
339	20250117	141500	852239010	13590	13630	13650	13590	403
340	20250117	141400	846749540	13630	13620	13630	13620	97
341	20250117	141300	845427990	13620	13590	13620	13580	108
342	20250117	141200	843959960	13590	13580	13590	13580	13
343	20250117	141100	843783370	13590	13580	13590	13580	12
344	20250117	141000	843620400	13580	13570	13580	13570	73
345	20250117	140900	842629270	13570	13570	13570	13570	29
346	20250117	140800	842235740	13570	13570	13570	13570	54
347	20250117	140700	841502960	13570	13570	13570	13570	6
348	20250117	140600	841421540	13550	13550	13550	13550	24
349	20250117	140500	841096340	13550	13550	13550	13540	85
350	20250117	140400	839944690	13540	13550	13550	13540	367
351	20250117	140300	834975370	13550	13610	13610	13550	4054
352	20250117	140200	779859090	13610	13610	13610	13610	0
353	20250117	140100	779859090	13610	13610	13610	13610	5
354	20250117	140000	779791040	13610	13610	13610	13610	0
355	20250117	135900	779791040	13610	13610	13610	13610	0
356	20250117	135800	779791040	13610	13610	13610	13610	0
357	20250117	135700	779791040	13610	13610	13610	13610	0
358	20250117	135600	779791040	13610	13620	13620	13610	459
359	20250117	135500	773541760	13640	13640	13640	13640	0
360	20250117	135400	773541760	13640	13640	13640	13640	0
361	20250117	135300	773541760	13640	13640	13640	13640	62
362	20250117	135200	772696080	13630	13630	13630	13630	2
363	20250117	135100	772668820	13630	13630	13630	13630	3
364	20250117	135000	772627930	13620	13620	13620	13620	0
365	20250117	134900	772627930	13620	13620	13620	13620	0
366	20250117	134800	772627930	13620	13620	13620	13620	0
367	20250117	134700	772627930	13620	13620	13620	13620	0
368	20250117	134600	772627930	13620	13620	13620	13620	2
369	20250117	134500	772600690	13650	13650	13650	13650	80
370	20250117	134400	771508690	13650	13650	13650	13650	0
371	20250117	134300	771508690	13650	13650	13650	13650	0
372	20250117	134200	771508690	13650	13650	13650	13650	0
373	20250117	134100	771508690	13650	13630	13650	13620	167
374	20250117	134000	769231940	13630	13630	13630	13630	10
375	20250117	133900	769095640	13620	13620	13620	13620	0
376	20250117	133800	769095640	13620	13620	13620	13620	0
377	20250117	133700	769095640	13620	13620	13620	13620	20
378	20250117	133600	768823240	13620	13620	13620	13620	0
379	20250117	133500	768823240	13620	13620	13620	13620	0
380	20250117	133400	768823240	13620	13660	13660	13620	263
381	20250117	133300	765236860	13660	13660	13660	13660	0
382	20250117	133200	765236860	13660	13650	13660	13650	79
383	20250117	133100	764158030	13650	13650	13650	13650	10
384	20250117	133000	764021530	13660	13660	13660	13660	0
385	20250117	132900	764021530	13660	13660	13660	13660	1
386	20250117	132800	764007870	13660	13650	13660	13650	108
387	20250117	132700	762532900	13620	13620	13620	13620	1
388	20250117	132600	762519280	13650	13650	13650	13650	89
389	20250117	132500	761304430	13640	13640	13640	13640	35
390	20250117	132400	760827030	13610	13610	13610	13610	0
391	20250117	132300	760827030	13610	13640	13640	13610	277
392	20250117	132200	757053690	13620	13620	13620	13620	6
393	20250117	132100	756971970	13620	13620	13620	13620	0
394	20250117	132000	756971970	13620	13620	13620	13620	86
395	20250117	131900	755800650	13640	13640	13640	13640	0
396	20250117	131800	755800650	13640	13640	13640	13640	0
397	20250117	131700	755800650	13640	13640	13640	13640	10
398	20250117	131600	755664250	13600	13600	13600	13600	0
399	20250117	131500	755664250	13600	13600	13600	13600	0
400	20250117	131400	755664250	13600	13600	13600	13600	210
401	20250117	131300	752808250	13600	13600	13610	13600	302
402	20250117	131200	748700690	13600	13620	13620	13600	1584
403	20250117	131100	727154660	13620	13620	13620	13620	125
404	20250117	131000	725452160	13630	13630	13630	13630	100
405	20250117	130900	724089160	13680	13680	13680	13680	39
406	20250117	130800	723555640	13640	13640	13640	13640	0
407	20250117	130700	723555640	13640	13640	13640	13640	0
408	20250117	130600	723555640	13640	13640	13640	13640	100
409	20250117	130500	722191640	13640	13640	13640	13640	40
410	20250117	130400	721646040	13630	13630	13630	13630	0
411	20250117	130300	721646040	13630	13640	13640	13630	31
412	20250117	130200	721223300	13680	13680	13680	13680	0
413	20250117	130100	721223300	13680	13680	13680	13680	0
414	20250117	130000	721223300	13680	13680	13680	13680	0
415	20250117	125900	721223300	13680	13680	13680	13680	0
416	20250117	125800	721223300	13680	13680	13680	13680	0
417	20250117	125700	721223300	13680	13680	13680	13680	3
418	20250117	125600	721182260	13680	13680	13680	13680	0
419	20250117	125500	721182260	13680	13680	13680	13680	0
420	20250117	125400	721182260	13680	13680	13680	13680	0
421	20250117	125300	721182260	13680	13680	13680	13680	0
422	20250117	125200	721182260	13680	13680	13680	13680	0
423	20250117	125100	721182260	13680	13680	13680	13680	1
424	20250117	125000	721168580	13680	13680	13680	13680	0
425	20250117	124900	721168580	13680	13680	13680	13680	150
426	20250117	124800	719116580	13600	13600	13600	13600	0
427	20250117	124700	719116580	13600	13670	13680	13600	851
428	20250117	124600	707516580	13620	13620	13620	13620	0
429	20250117	124500	707516580	13620	13630	13630	13620	143
430	20250117	124400	705568100	13670	13670	13670	13670	5
431	20250117	124300	705499750	13670	13670	13670	13670	0
432	20250117	124200	705499750	13670	13670	13670	13670	27
433	20250117	124100	705130660	13630	13630	13630	13630	100
434	20250117	124000	703767660	13670	13660	13670	13660	140
435	20250117	123900	701855180	13630	13630	13630	13630	50
436	20250117	123800	701173680	13620	13620	13620	13620	0
437	20250117	123700	701173680	13620	13620	13620	13620	0
438	20250117	123600	701173680	13620	13620	13620	13620	0
439	20250117	123500	701173680	13620	13620	13620	13620	0
440	20250117	123400	701173680	13620	13620	13620	13620	0
441	20250117	123300	701173680	13620	13620	13620	13620	48
442	20250117	123200	700519920	13610	13610	13610	13610	0
443	20250117	123100	700519920	13610	13610	13610	13610	0
444	20250117	123000	700519920	13610	13610	13610	13610	0
445	20250117	122900	700519920	13610	13610	13610	13610	183
446	20250117	122800	698029290	13610	13610	13610	13610	12
447	20250117	122700	697865970	13600	13600	13600	13600	0
448	20250117	122600	697865970	13600	13600	13600	13600	0
449	20250117	122500	697865970	13600	13600	13600	13600	0
450	20250117	122400	697865970	13600	13680	13680	13600	627
451	20250117	122300	689328940	13680	13680	13680	13680	1
452	20250117	122200	689315260	13600	13600	13600	13600	0
453	20250117	122100	689315260	13600	13680	13680	13600	198
454	20250117	122000	686621820	13690	13620	13690	13620	33
455	20250117	121900	686170580	13610	13600	13610	13600	302
456	20250117	121800	682063270	13600	13600	13610	13600	661
457	20250117	121700	673073570	13610	13610	13610	13610	0
458	20250117	121600	673073570	13610	13620	13620	13610	308
459	20250117	121500	668881610	13620	13620	13620	13620	0
460	20250117	121400	668881610	13620	13620	13620	13620	0
461	20250117	121300	668881610	13620	13620	13620	13620	1
462	20250117	121200	668867990	13610	13610	13610	13610	115
463	20250117	121100	667302840	13610	13620	13620	13610	400
464	20250117	121000	661857640	13620	13620	13620	13620	8
465	20250117	120900	661748680	13620	13620	13620	13620	5
466	20250117	120800	661680580	13620	13620	13620	13620	0
467	20250117	120700	661680580	13620	13620	13620	13620	0
468	20250117	120600	661680580	13620	13620	13620	13620	4
469	20250117	120500	661626100	13630	13610	13630	13610	2
470	20250117	120400	661598860	13640	13640	13640	13640	0
471	20250117	120300	661598860	13640	13640	13640	13640	0
472	20250117	120200	661598860	13640	13640	13640	13640	1
473	20250117	120100	661585220	13640	13640	13640	13640	10
474	20250117	120000	661448820	13610	13610	13610	13610	0
475	20250117	115900	661448820	13610	13610	13610	13610	0
476	20250117	115800	661448820	13610	13610	13610	13610	0
477	20250117	115700	661448820	13610	13610	13610	13610	52
478	20250117	115600	660741100	13610	13610	13610	13610	133
479	20250117	115500	658930970	13610	13610	13610	13610	356
480	20250117	115400	654085810	13610	13610	13610	13610	50
481	20250117	115300	653405310	13610	13610	13610	13610	0
482	20250117	115200	653405310	13610	13610	13610	13610	0
483	20250117	115100	653405310	13610	13620	13620	13610	65
484	20250117	115000	652520520	13650	13650	13650	13650	0
485	20250117	114900	652520520	13650	13650	13650	13650	200
486	20250117	114800	649790520	13650	13650	13650	13650	5
487	20250117	114700	649722270	13630	13610	13630	13610	194
488	20250117	114600	647080030	13600	13600	13600	13600	0
489	20250117	114500	647080030	13600	13600	13600	13600	170
490	20250117	114400	644768030	13600	13600	13600	13600	0
491	20250117	114300	644768030	13600	13600	13600	13600	148
492	20250117	114200	642755230	13620	13620	13620	13620	0
493	20250117	114100	642755230	13620	13620	13620	13620	0
494	20250117	114000	642755230	13620	13600	13620	13600	169
495	20250117	113900	640456430	13600	13610	13610	13600	591
496	20250117	113800	632417920	13630	13630	13630	13610	677
497	20250117	113700	623201260	13630	13630	13630	13630	0
498	20250117	113600	623201260	13630	13630	13630	13630	148
499	20250117	113500	621184020	13650	13650	13650	13650	0
500	20250117	113400	621184020	13650	13650	13650	13650	0
501	20250117	113300	621184020	13650	13650	13650	13650	5
502	20250117	113200	621115770	13630	13630	13630	13630	100
503	20250117	113100	619752770	13640	13640	13640	13640	1
504	20250117	113000	619739130	13620	13630	13630	13620	293
505	20250117	112900	615748450	13630	13620	13630	13620	311
506	20250117	112800	611512620	13630	13630	13630	13630	50
507	20250117	112700	610831120	13640	13640	13640	13640	20
508	20250117	112600	610558320	13630	13630	13630	13630	0
509	20250117	112500	610558320	13630	13630	13630	13630	493
510	20250117	112400	603838730	13630	13630	13630	13630	59
511	20250117	112300	603034560	13620	13630	13630	13620	389
512	20250117	112200	597735790	13630	13630	13630	13630	130
513	20250117	112100	595963890	13640	13640	13640	13640	73
514	20250117	112000	594968170	13640	13650	13650	13640	140
515	20250117	111900	593058470	13650	13660	13660	13650	77
516	20250117	111800	592007380	13660	13670	13670	13660	30
517	20250117	111700	591597510	13670	13670	13670	13670	4
518	20250117	111600	591542830	13670	13670	13670	13670	25
519	20250117	111500	591201080	13690	13690	13690	13690	0
520	20250117	111400	591201080	13690	13690	13690	13690	2
521	20250117	111300	591173700	13690	13690	13690	13690	10
522	20250117	111200	591036800	13690	13690	13690	13690	8
523	20250117	111100	590927280	13670	13680	13680	13670	213
524	20250117	111000	588015440	13680	13680	13680	13680	0
525	20250117	110900	588015440	13680	13680	13680	13680	0
526	20250117	110800	588015440	13680	13680	13680	13680	0
527	20250117	110700	588015440	13680	13680	13680	13680	11
528	20250117	110600	587864960	13690	13690	13690	13690	0
529	20250117	110500	587864960	13690	13690	13690	13690	2
530	20250117	110400	587837580	13690	13690	13690	13690	6
531	20250117	110300	587755440	13690	13690	13690	13690	0
532	20250117	110200	587755440	13690	13690	13690	13690	0
533	20250117	110100	587755440	13690	13680	13690	13680	198
534	20250117	110000	585046250	13680	13680	13680	13680	0
535	20250117	105900	585046250	13680	13680	13680	13680	201
536	20250117	105800	582296570	13690	13700	13700	13690	301
537	20250117	105700	578173880	13700	13700	13700	13700	1
538	20250117	105600	578160180	13690	13690	13690	13690	3
539	20250117	105500	578119110	13690	13700	13700	13690	403
540	20250117	105400	572598040	13690	13680	13690	13680	313
541	20250117	105300	568313110	13680	13680	13690	13680	23
542	20250117	105200	567998410	13680	13680	13680	13680	4
543	20250117	105100	567943690	13690	13650	13690	13650	135
544	20250117	105000	566099580	13620	13640	13650	13620	212
545	20250117	104900	563210660	13640	13630	13640	13630	23
546	20250117	104800	562897040	13630	13620	13630	13620	272
547	20250117	104700	559192390	13620	13620	13620	13620	147
548	20250117	104600	557190250	13620	13620	13620	13620	0
549	20250117	104500	557190250	13620	13630	13640	13610	574
550	20250117	104400	549373360	13630	13640	13640	13630	35
551	20250117	104300	548896300	13640	13640	13640	13640	293
552	20250117	104200	544899780	13650	13650	13650	13650	24
553	20250117	104100	544572180	13650	13640	13650	13640	400
554	20250117	104000	539115680	13640	13640	13650	13640	190
555	20250117	103900	536523680	13650	13660	13660	13650	522
556	20250117	103800	529398340	13660	13660	13660	13660	111
557	20250117	103700	527882080	13660	13660	13660	13660	3
558	20250117	103600	527841100	13660	13680	13680	13660	3660
559	20250117	103500	477821620	13680	13700	13700	13680	79
560	20250117	103400	476740860	13710	13710	13710	13710	0
561	20250117	103300	476740860	13710	13710	13710	13710	0
562	20250117	103200	476740860	13710	13690	13710	13680	812
563	20250117	103100	465626460	13690	13690	13690	13690	0
564	20250117	103000	465626460	13690	13690	13690	13690	300
565	20250117	102900	461519460	13700	13690	13700	13690	102
566	20250117	102800	460122780	13700	13700	13700	13700	30
567	20250117	102700	459711780	13710	13710	13710	13710	0
568	20250117	102600	459711780	13710	13710	13710	13710	1
569	20250117	102500	459698070	13700	13700	13700	13700	120
570	20250117	102400	458054070	13700	13700	13700	13700	333
571	20250117	102300	453491970	13700	13700	13700	13700	588
572	20250117	102200	445436370	13700	13700	13700	13670	784
573	20250117	102100	434711950	13670	13700	13700	13670	3208
574	20250117	102000	390802690	13700	13710	13710	13700	767
575	20250117	101900	380293120	13710	13710	13710	13710	0
576	20250117	101800	380293120	13710	13710	13710	13710	420
577	20250117	101700	374534920	13720	13710	13720	13710	68
578	20250117	101600	373602260	13710	13710	13710	13710	270
579	20250117	101500	369900560	13710	13720	13720	13710	303
580	20250117	101400	365746400	13720	13720	13720	13720	113
581	20250117	101300	364196040	13720	13720	13720	13720	49
582	20250117	101200	363523760	13720	13730	13730	13720	270
583	20250117	101100	359819350	13730	13730	13730	13730	10
584	20250117	101000	359682050	13720	13730	13730	13720	211
585	20250117	100900	356787120	13720	13720	13720	13720	300
586	20250117	100800	352671120	13730	13730	13730	13730	38
587	20250117	100700	352149380	13730	13730	13730	13730	106
588	20250117	100600	350694000	13730	13730	13730	13730	430
589	20250117	100500	344790100	13730	13740	13740	13730	161
590	20250117	100400	342578790	13730	13730	13730	13730	10
591	20250117	100300	342441490	13760	13760	13760	13760	1
592	20250117	100200	342427730	13730	13730	13730	13730	5
593	20250117	100100	342359080	13730	13730	13730	13730	0
594	20250117	100000	342359080	13730	13730	13730	13730	0
595	20250117	095900	342359080	13730	13730	13730	13720	15
596	20250117	095800	342153180	13720	13710	13720	13710	117
597	20250117	095700	340548940	13710	13730	13730	13710	1029
598	20250117	095600	326433810	13730	13760	13760	13730	17
599	20250117	095500	326200370	13760	13760	13760	13760	5
600	20250117	095400	326131570	13760	13760	13760	13760	358
601	20250117	095300	321205490	13760	13740	13760	13740	5
602	20250117	095200	321136730	13720	13730	13730	13720	388
603	20250117	095100	315812390	13730	13730	13730	13730	10
604	20250117	095000	315675090	13730	13720	13730	13720	61
605	20250117	094900	314838060	13710	13710	13710	13710	0
606	20250117	094800	314838060	13710	13770	13770	13710	501
607	20250117	094700	307967860	13720	13740	13740	13720	900
608	20250117	094600	295610300	13770	13730	13770	13730	34
609	20250117	094500	295143440	13730	13770	13770	13730	410
610	20250117	094400	289513740	13770	13720	13770	13720	138
611	20250117	094300	287620210	13720	13740	13740	13720	1228
612	20250117	094200	270762370	13770	13770	13770	13730	241
613	20250117	094100	267450380	13740	13740	13740	13740	290
614	20250117	094000	263465780	13740	13740	13750	13730	218
615	20250117	093900	260470490	13750	13750	13750	13750	91
616	20250117	093800	259219240	13740	13740	13740	13740	200
617	20250117	093700	256471240	13740	13740	13800	13740	610
618	20250117	093600	248071840	13800	13760	13800	13740	484
619	20250117	093500	241417570	13760	13770	13820	13750	348
620	20250117	093400	236619100	13760	13760	13760	13760	1
621	20250117	093300	236605340	13740	13750	13750	13740	147
622	20250117	093200	234584360	13760	13820	13830	13760	3901
623	20250117	093100	180795000	13830	13840	13840	13830	629
624	20250117	093000	172094920	13830	13840	13840	13830	62
625	20250117	092900	171237450	13840	13840	13840	13840	26
626	20250117	092800	170877610	13830	13830	13830	13830	132
627	20250117	092700	169052050	13830	13840	13840	13820	445
628	20250117	092600	162899420	13840	13840	13840	13840	31
629	20250117	092500	162470380	13840	13840	13840	13840	0
630	20250117	092400	162470380	13840	13840	13840	13840	1
631	20250117	092300	162456540	13860	13850	13860	13820	1001
632	20250117	092200	148603100	13850	13880	13880	13850	303
633	20250117	092100	144401090	13880	13870	13880	13860	31
634	20250117	092000	143971170	13870	13860	13870	13860	410
635	20250117	091900	138288470	13860	13880	13880	13860	172
636	20250117	091800	135903680	13880	13880	13880	13880	41
637	20250117	091700	135334600	13890	13910	13910	13890	610
638	20250117	091600	126853840	13920	13930	13930	13920	629
639	20250117	091500	118093550	13930	13930	13930	13930	0
640	20250117	091400	118093550	13930	13920	13930	13920	170
641	20250117	091300	115725570	13920	13920	13920	13920	55
642	20250117	091200	114959970	13900	13900	13900	13900	0
643	20250117	091100	114959970	13900	14040	14050	13900	41
644	20250117	091000	114384460	14050	13910	14050	13890	914
645	20250117	090900	101649380	13910	13930	13930	13910	75
646	20250117	090800	100605130	13910	13920	13920	13910	671
647	20250117	090700	91268240	13910	13920	13920	13910	536
648	20250117	090600	83811270	13960	13940	13960	13940	124
649	20250117	090500	82081590	13950	13930	13950	13930	106
650	20250117	090400	80604450	13900	13900	13950	13900	239
651	20250117	090300	77279240	13890	13970	13970	13890	1431
652	20250117	090200	57372810	13980	14010	14300	13980	3058
653	20250117	090100	14357610	14040	14030	14040	14030	131
654	20250117	090000	12519670	14030	14000	14040	14000	849