KissMeData/377450/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212800	238748110	12520	12520	12520	12520	147
3	20250115	212700	238748110	12520	12520	12520	12520	0
4	20250115	212600	238748110	12520	12520	12520	12520	0
5	20250115	212500	238748110	12520	12520	12520	12520	0
6	20250115	212400	238748110	12520	12520	12520	12520	0
7	20250115	212300	238748110	12520	12520	12520	12520	0
8	20250115	212200	238748110	12520	12520	12520	12520	0
9	20250115	212100	238748110	12520	12520	12520	12520	0
10	20250115	212000	238748110	12520	12520	12520	12520	0
11	20250115	211900	238748110	12520	12520	12520	12520	0
12	20250115	211800	238748110	12520	12520	12520	12520	0
13	20250115	211700	238748110	12520	12520	12520	12520	0
14	20250115	211600	238748110	12520	12520	12520	12520	0
15	20250115	211500	238748110	12520	12520	12520	12520	0
16	20250115	211400	238748110	12520	12520	12520	12520	0
17	20250115	211300	238748110	12520	12520	12520	12520	0
18	20250115	211200	238748110	12520	12520	12520	12520	0
19	20250115	211100	238748110	12520	12520	12520	12520	0
20	20250115	211000	238748110	12520	12520	12520	12520	0
21	20250115	210900	238748110	12520	12520	12520	12520	0
22	20250115	210800	238748110	12520	12520	12520	12520	0
23	20250115	210700	238748110	12520	12520	12520	12520	0
24	20250115	210600	238748110	12520	12520	12520	12520	0
25	20250115	210500	238748110	12520	12520	12520	12520	0
26	20250115	210400	238748110	12520	12520	12520	12520	0
27	20250115	210300	238748110	12520	12520	12520	12520	0
28	20250115	210200	238748110	12520	12520	12520	12520	0
29	20250115	210100	238748110	12520	12520	12520	12520	0
30	20250115	210000	238748110	12520	12520	12520	12520	0
31	20250115	205900	238748110	12520	12520	12520	12520	0
32	20250115	205800	238748110	12520	12520	12520	12520	147
33	20250115	205700	238748110	12520	12520	12520	12520	0
34	20250115	205600	238748110	12520	12520	12520	12520	0
35	20250115	205500	238748110	12520	12520	12520	12520	0
36	20250115	205400	238748110	12520	12520	12520	12520	0
37	20250115	205300	238748110	12520	12520	12520	12520	0
38	20250115	205200	238748110	12520	12520	12520	12520	0
39	20250115	205100	238748110	12520	12520	12520	12520	0
40	20250115	205000	238748110	12520	12520	12520	12520	0
41	20250115	204900	238748110	12520	12520	12520	12520	0
42	20250115	204800	238748110	12520	12520	12520	12520	0
43	20250115	204700	238748110	12520	12520	12520	12520	0
44	20250115	204600	238748110	12520	12520	12520	12520	0
45	20250115	204500	238748110	12520	12520	12520	12520	0
46	20250115	204400	238748110	12520	12520	12520	12520	0
47	20250115	204300	238748110	12520	12520	12520	12520	0
48	20250115	204200	238748110	12520	12520	12520	12520	0
49	20250115	204100	238748110	12520	12520	12520	12520	0
50	20250115	204000	238748110	12520	12520	12520	12520	0
51	20250115	203900	238748110	12520	12520	12520	12520	0
52	20250115	203800	238748110	12520	12520	12520	12520	0
53	20250115	203700	238748110	12520	12520	12520	12520	0
54	20250115	203600	238748110	12520	12520	12520	12520	0
55	20250115	203500	238748110	12520	12520	12520	12520	0
56	20250115	203400	238748110	12520	12520	12520	12520	0
57	20250115	203300	238748110	12520	12520	12520	12520	0
58	20250115	203200	238748110	12520	12520	12520	12520	0
59	20250115	203100	238748110	12520	12520	12520	12520	0
60	20250115	203000	238748110	12520	12520	12520	12520	0
61	20250115	202900	238748110	12520	12520	12520	12520	0
62	20250115	202800	238748110	12520	12520	12520	12520	147
63	20250115	202700	238748110	12520	12520	12520	12520	0
64	20250115	202600	238748110	12520	12520	12520	12520	0
65	20250115	202500	238748110	12520	12520	12520	12520	0
66	20250115	202400	238748110	12520	12520	12520	12520	0
67	20250115	202300	238748110	12520	12520	12520	12520	0
68	20250115	202200	238748110	12520	12520	12520	12520	0
69	20250115	202100	238748110	12520	12520	12520	12520	0
70	20250115	202000	238748110	12520	12520	12520	12520	0
71	20250115	201900	238748110	12520	12520	12520	12520	0
72	20250115	201800	238748110	12520	12520	12520	12520	0
73	20250115	201700	238748110	12520	12520	12520	12520	0
74	20250115	201600	238748110	12520	12520	12520	12520	0
75	20250115	201500	238748110	12520	12520	12520	12520	0
76	20250115	201400	238748110	12520	12520	12520	12520	0
77	20250115	201300	238748110	12520	12520	12520	12520	0
78	20250115	201200	238748110	12520	12520	12520	12520	0
79	20250115	201100	238748110	12520	12520	12520	12520	0
80	20250115	201000	238748110	12520	12520	12520	12520	0
81	20250115	200900	238748110	12520	12520	12520	12520	0
82	20250115	200800	238748110	12520	12520	12520	12520	0
83	20250115	200700	238748110	12520	12520	12520	12520	0
84	20250115	200600	238748110	12520	12520	12520	12520	0
85	20250115	200500	238748110	12520	12520	12520	12520	0
86	20250115	200400	238748110	12520	12520	12520	12520	0
87	20250115	200300	238748110	12520	12520	12520	12520	0
88	20250115	200200	238748110	12520	12520	12520	12520	0
89	20250115	200100	238748110	12520	12520	12520	12520	0
90	20250115	200000	238748110	12520	12520	12520	12520	0
91	20250115	195900	238748110	12520	12520	12520	12520	0
92	20250115	195800	238748110	12520	12520	12520	12520	147
93	20250115	195700	238748110	12520	12520	12520	12520	0
94	20250115	195600	238748110	12520	12520	12520	12520	0
95	20250115	195500	238748110	12520	12520	12520	12520	0
96	20250115	195400	238748110	12520	12520	12520	12520	0
97	20250115	195300	238748110	12520	12520	12520	12520	0
98	20250115	195200	238748110	12520	12520	12520	12520	0
99	20250115	195100	238748110	12520	12520	12520	12520	0
100	20250115	195000	238748110	12520	12520	12520	12520	0
101	20250115	194900	238748110	12520	12520	12520	12520	0
102	20250115	194800	238748110	12520	12520	12520	12520	0
103	20250115	194700	238748110	12520	12520	12520	12520	0
104	20250115	194600	238748110	12520	12520	12520	12520	0
105	20250115	194500	238748110	12520	12520	12520	12520	0
106	20250115	194400	238748110	12520	12520	12520	12520	0
107	20250115	194300	238748110	12520	12520	12520	12520	0
108	20250115	194200	238748110	12520	12520	12520	12520	0
109	20250115	194100	238748110	12520	12520	12520	12520	0
110	20250115	194000	238748110	12520	12520	12520	12520	0
111	20250115	193900	238748110	12520	12520	12520	12520	0
112	20250115	193800	238748110	12520	12520	12520	12520	0
113	20250115	193700	238748110	12520	12520	12520	12520	0
114	20250115	193600	238748110	12520	12520	12520	12520	0
115	20250115	193500	238748110	12520	12520	12520	12520	0
116	20250115	193400	238748110	12520	12520	12520	12520	0
117	20250115	193300	238748110	12520	12520	12520	12520	0
118	20250115	193200	238748110	12520	12520	12520	12520	0
119	20250115	193100	238748110	12520	12520	12520	12520	0
120	20250115	193000	238748110	12520	12520	12520	12520	0
121	20250115	192900	238748110	12520	12520	12520	12520	0
122	20250115	192800	238748110	12520	12520	12520	12520	147
123	20250115	192700	238748110	12520	12520	12520	12520	0
124	20250115	192600	238748110	12520	12520	12520	12520	0
125	20250115	192500	238748110	12520	12520	12520	12520	0
126	20250115	192400	238748110	12520	12520	12520	12520	0
127	20250115	192300	238748110	12520	12520	12520	12520	0
128	20250115	192200	238748110	12520	12520	12520	12520	0
129	20250115	192100	238748110	12520	12520	12520	12520	0
130	20250115	192000	238748110	12520	12520	12520	12520	0
131	20250115	191900	238748110	12520	12520	12520	12520	0
132	20250115	191800	238748110	12520	12520	12520	12520	0
133	20250115	191700	238748110	12520	12520	12520	12520	0
134	20250115	191600	238748110	12520	12520	12520	12520	0
135	20250115	191500	238748110	12520	12520	12520	12520	0
136	20250115	191400	238748110	12520	12520	12520	12520	0
137	20250115	191300	238748110	12520	12520	12520	12520	0
138	20250115	191200	238748110	12520	12520	12520	12520	0
139	20250115	191100	238748110	12520	12520	12520	12520	0
140	20250115	191000	238748110	12520	12520	12520	12520	0
141	20250115	190900	238748110	12520	12520	12520	12520	0
142	20250115	190800	238748110	12520	12520	12520	12520	0
143	20250115	190700	238748110	12520	12520	12520	12520	0
144	20250115	190600	238748110	12520	12520	12520	12520	0
145	20250115	190500	238748110	12520	12520	12520	12520	0
146	20250115	190400	238748110	12520	12520	12520	12520	0
147	20250115	190300	238748110	12520	12520	12520	12520	0
148	20250115	190200	238748110	12520	12520	12520	12520	0
149	20250115	190100	238748110	12520	12520	12520	12520	0
150	20250115	190000	238748110	12520	12520	12520	12520	0
151	20250115	185900	238748110	12520	12520	12520	12520	0
152	20250115	185800	238748110	12520	12520	12520	12520	147
153	20250115	185700	238748110	12520	12520	12520	12520	0
154	20250115	185600	238748110	12520	12520	12520	12520	0
155	20250115	185500	238748110	12520	12520	12520	12520	0
156	20250115	185400	238748110	12520	12520	12520	12520	0
157	20250115	185300	238748110	12520	12520	12520	12520	0
158	20250115	185200	238748110	12520	12520	12520	12520	0
159	20250115	185100	238748110	12520	12520	12520	12520	0
160	20250115	185000	238748110	12520	12520	12520	12520	0
161	20250115	184900	238748110	12520	12520	12520	12520	0
162	20250115	184800	238748110	12520	12520	12520	12520	0
163	20250115	184700	238748110	12520	12520	12520	12520	0
164	20250115	184600	238748110	12520	12520	12520	12520	0
165	20250115	184500	238748110	12520	12520	12520	12520	0
166	20250115	184400	238748110	12520	12520	12520	12520	0
167	20250115	184300	238748110	12520	12520	12520	12520	0
168	20250115	184200	238748110	12520	12520	12520	12520	0
169	20250115	184100	238748110	12520	12520	12520	12520	0
170	20250115	184000	238748110	12520	12520	12520	12520	0
171	20250115	183900	238748110	12520	12520	12520	12520	0
172	20250115	183800	238748110	12520	12520	12520	12520	0
173	20250115	183700	238748110	12520	12520	12520	12520	0
174	20250115	183600	238748110	12520	12520	12520	12520	0
175	20250115	183500	238748110	12520	12520	12520	12520	0
176	20250115	183400	238748110	12520	12520	12520	12520	0
177	20250115	183300	238748110	12520	12520	12520	12520	0
178	20250115	183200	238748110	12520	12520	12520	12520	0
179	20250115	183100	238748110	12520	12520	12520	12520	0
180	20250115	183000	238748110	12520	12520	12520	12520	0
181	20250115	182900	238748110	12520	12520	12520	12520	0
182	20250115	182800	238748110	12520	12520	12520	12520	147
183	20250115	182700	238748110	12520	12520	12520	12520	0
184	20250115	182600	238748110	12520	12520	12520	12520	0
185	20250115	182500	238748110	12520	12520	12520	12520	0
186	20250115	182400	238748110	12520	12520	12520	12520	0
187	20250115	182300	238748110	12520	12520	12520	12520	0
188	20250115	182200	238748110	12520	12520	12520	12520	0
189	20250115	182100	238748110	12520	12520	12520	12520	0
190	20250115	182000	238748110	12520	12520	12520	12520	0
191	20250115	181900	238748110	12520	12520	12520	12520	0
192	20250115	181800	238748110	12520	12520	12520	12520	0
193	20250115	181700	238748110	12520	12520	12520	12520	0
194	20250115	181600	238748110	12520	12520	12520	12520	0
195	20250115	181500	238748110	12520	12520	12520	12520	0
196	20250115	181400	238748110	12520	12520	12520	12520	0
197	20250115	181300	238748110	12520	12520	12520	12520	0
198	20250115	181200	238748110	12520	12520	12520	12520	0
199	20250115	181100	238748110	12520	12520	12520	12520	0
200	20250115	181000	238748110	12520	12520	12520	12520	0
201	20250115	180900	238748110	12520	12520	12520	12520	0
202	20250115	180800	238748110	12520	12520	12520	12520	0
203	20250115	180700	238748110	12520	12520	12520	12520	0
204	20250115	180600	238748110	12520	12520	12520	12520	0
205	20250115	180500	238748110	12520	12520	12520	12520	0
206	20250115	180400	238748110	12520	12520	12520	12520	0
207	20250115	180300	238748110	12520	12520	12520	12520	0
208	20250115	180200	238748110	12520	12520	12520	12520	0
209	20250115	180100	238748110	12520	12520	12520	12520	0
210	20250115	180000	238748110	12520	12520	12520	12520	0
211	20250115	175900	238748110	12520	12520	12520	12520	0
212	20250115	175800	238748110	12520	12520	12520	12520	147
213	20250115	175700	238748110	12520	12520	12520	12520	0
214	20250115	175600	238748110	12520	12520	12520	12520	0
215	20250115	175500	238748110	12520	12520	12520	12520	0
216	20250115	175400	238748110	12520	12520	12520	12520	0
217	20250115	175300	238748110	12520	12520	12520	12520	0
218	20250115	175200	238748110	12520	12520	12520	12520	0
219	20250115	175100	238748110	12520	12520	12520	12520	0
220	20250115	175000	238748110	12520	12520	12520	12520	0
221	20250115	174900	238748110	12520	12520	12520	12520	0
222	20250115	174800	238748110	12520	12520	12520	12520	0
223	20250115	174700	238748110	12520	12520	12520	12520	0
224	20250115	174600	238748110	12520	12520	12520	12520	0
225	20250115	174500	238748110	12520	12520	12520	12520	0
226	20250115	174400	238748110	12520	12520	12520	12520	0
227	20250115	174300	238748110	12520	12520	12520	12520	0
228	20250115	174200	238748110	12520	12520	12520	12520	0
229	20250115	174100	238748110	12520	12520	12520	12520	0
230	20250115	174000	238748110	12520	12520	12520	12520	0
231	20250115	173900	238748110	12520	12520	12520	12520	0
232	20250115	173800	238748110	12520	12520	12520	12520	0
233	20250115	173700	238748110	12520	12520	12520	12520	0
234	20250115	173600	238748110	12520	12520	12520	12520	0
235	20250115	173500	238748110	12520	12520	12520	12520	0
236	20250115	173400	238748110	12520	12520	12520	12520	0
237	20250115	173300	238748110	12520	12520	12520	12520	0
238	20250115	173200	238748110	12520	12520	12520	12520	0
239	20250115	173100	238748110	12520	12520	12520	12520	0
240	20250115	173000	238748110	12520	12520	12520	12520	0
241	20250115	172900	238748110	12520	12520	12520	12520	0
242	20250115	172800	238748110	12520	12520	12520	12520	147
243	20250115	172700	238748110	12520	12520	12520	12520	0
244	20250115	172600	238748110	12520	12520	12520	12520	0
245	20250115	172500	238748110	12520	12520	12520	12520	0
246	20250115	172400	238748110	12520	12520	12520	12520	0
247	20250115	172300	238748110	12520	12520	12520	12520	0
248	20250115	172200	238748110	12520	12520	12520	12520	0
249	20250115	172100	238748110	12520	12520	12520	12520	0
250	20250115	172000	238748110	12520	12520	12520	12520	0
251	20250115	171900	238748110	12520	12520	12520	12520	0
252	20250115	171800	238748110	12520	12520	12520	12520	0
253	20250115	171700	238748110	12520	12520	12520	12520	0
254	20250115	171600	238748110	12520	12520	12520	12520	0
255	20250115	171500	238748110	12520	12520	12520	12520	0
256	20250115	171400	238748110	12520	12520	12520	12520	0
257	20250115	171300	238748110	12520	12520	12520	12520	0
258	20250115	171200	238748110	12520	12520	12520	12520	0
259	20250115	171100	238748110	12520	12520	12520	12520	0
260	20250115	171000	238748110	12520	12520	12520	12520	0
261	20250115	170900	238748110	12520	12520	12520	12520	0
262	20250115	170800	238748110	12520	12520	12520	12520	0
263	20250115	170700	238748110	12520	12520	12520	12520	0
264	20250115	170600	238748110	12520	12520	12520	12520	0
265	20250115	170500	238748110	12520	12520	12520	12520	0
266	20250115	170400	238748110	12520	12520	12520	12520	0
267	20250115	170300	238748110	12520	12520	12520	12520	0
268	20250115	170200	238748110	12520	12520	12520	12520	0
269	20250115	170100	238748110	12520	12520	12520	12520	0
270	20250115	170000	238748110	12520	12520	12520	12520	0
271	20250115	165900	238748110	12520	12520	12520	12520	0
272	20250115	165800	238748110	12520	12520	12520	12520	147
273	20250115	165700	238748110	12520	12520	12520	12520	0
274	20250115	165600	238748110	12520	12520	12520	12520	0
275	20250115	165500	238748110	12520	12520	12520	12520	0
276	20250115	165400	238748110	12520	12520	12520	12520	0
277	20250115	165300	238748110	12520	12520	12520	12520	0
278	20250115	165200	238748110	12520	12520	12520	12520	0
279	20250115	165100	238748110	12520	12520	12520	12520	0
280	20250115	165000	238748110	12520	12520	12520	12520	0
281	20250115	164900	238748110	12520	12520	12520	12520	0
282	20250115	164800	238748110	12520	12520	12520	12520	0
283	20250115	164700	238748110	12520	12520	12520	12520	0
284	20250115	164600	238748110	12520	12520	12520	12520	0
285	20250115	164500	238748110	12520	12520	12520	12520	0
286	20250115	164400	238748110	12520	12520	12520	12520	0
287	20250115	164300	238748110	12520	12520	12520	12520	0
288	20250115	164200	238748110	12520	12520	12520	12520	0
289	20250115	164100	238748110	12520	12520	12520	12520	0
290	20250115	164000	238748110	12520	12520	12520	12520	0
291	20250115	163900	238748110	12520	12520	12520	12520	0
292	20250115	163800	238748110	12520	12520	12520	12520	0
293	20250115	163700	238748110	12520	12520	12520	12520	0
294	20250115	163600	238748110	12520	12520	12520	12520	0
295	20250115	163500	238748110	12520	12520	12520	12520	0
296	20250115	163400	238748110	12520	12520	12520	12520	0
297	20250115	163300	238748110	12520	12520	12520	12520	0
298	20250115	163200	238748110	12520	12520	12520	12520	0
299	20250115	163100	238748110	12520	12520	12520	12520	0
300	20250115	163000	238748110	12520	12520	12520	12520	0
301	20250115	162900	238748110	12520	12520	12520	12520	0
302	20250115	162800	238748110	12520	12520	12520	12520	147
303	20250115	162700	238748110	12520	12520	12520	12520	0
304	20250115	162600	238748110	12520	12520	12520	12520	0
305	20250115	162500	238748110	12520	12520	12520	12520	0
306	20250115	162400	238748110	12520	12520	12520	12520	0
307	20250115	162300	238748110	12520	12520	12520	12520	0
308	20250115	162200	238748110	12520	12520	12520	12520	0
309	20250115	162100	238748110	12520	12520	12520	12520	0
310	20250115	162000	238748110	12520	12520	12520	12520	0
311	20250115	161900	238748110	12520	12520	12520	12520	0
312	20250115	161800	238748110	12520	12520	12520	12520	0
313	20250115	161700	238748110	12520	12520	12520	12520	0
314	20250115	161600	238748110	12520	12520	12520	12520	0
315	20250115	161500	238748110	12520	12520	12520	12520	0
316	20250115	161400	238748110	12520	12520	12520	12520	0
317	20250115	161300	238748110	12520	12520	12520	12520	0
318	20250115	161200	238748110	12520	12520	12520	12520	0
319	20250115	161100	238748110	12520	12520	12520	12520	0
320	20250115	161000	238748110	12520	12520	12520	12520	0
321	20250115	160900	238748110	12520	12520	12520	12520	0
322	20250115	160800	238748110	12520	12520	12520	12520	0
323	20250115	160700	238748110	12520	12520	12520	12520	0
324	20250115	160600	238748110	12520	12520	12520	12520	0
325	20250115	160500	238748110	12520	12520	12520	12520	0
326	20250115	160400	238748110	12520	12520	12520	12520	0
327	20250115	160300	238748110	12520	12520	12520	12520	0
328	20250115	160200	238748110	12520	12520	12520	12520	0
329	20250115	160100	238748110	12520	12520	12520	12520	0
330	20250115	160000	238748110	12520	12520	12520	12520	0
331	20250115	155900	238748110	12520	12520	12520	12520	0
332	20250115	155800	238748110	12520	12520	12520	12520	147
333	20250115	155700	238748110	12520	12520	12520	12520	0
334	20250115	155600	238748110	12520	12520	12520	12520	0
335	20250115	155500	238748110	12520	12520	12520	12520	0
336	20250115	155400	238748110	12520	12520	12520	12520	0
337	20250115	155300	238748110	12520	12520	12520	12520	0
338	20250115	155200	238748110	12520	12520	12520	12520	0
339	20250115	155100	238748110	12520	12520	12520	12520	0
340	20250115	155000	238748110	12520	12520	12520	12520	0
341	20250115	154900	238748110	12520	12520	12520	12520	0
342	20250115	154800	238748110	12520	12520	12520	12520	0
343	20250115	154700	238748110	12520	12520	12520	12520	0
344	20250115	154600	238748110	12520	12520	12520	12520	0
345	20250115	154500	238748110	12520	12520	12520	12520	0
346	20250115	154400	238748110	12520	12520	12520	12520	0
347	20250115	154300	238748110	12520	12520	12520	12520	0
348	20250115	154200	238748110	12520	12520	12520	12520	0
349	20250115	154100	238748110	12520	12520	12520	12520	0
350	20250115	154000	238748110	12520	12520	12520	12520	0
351	20250115	153900	238748110	12520	12520	12520	12520	0
352	20250115	153800	238748110	12520	12520	12520	12520	0
353	20250115	153700	238748110	12520	12520	12520	12520	0
354	20250115	153600	238748110	12520	12520	12520	12520	0
355	20250115	153500	238748110	12520	12520	12520	12520	0
356	20250115	153400	238748110	12520	12520	12520	12520	0
357	20250115	153300	238748110	12520	12520	12520	12520	0
358	20250115	153200	238748110	12520	12520	12520	12520	0
359	20250115	153100	238748110	12520	12520	12520	12520	0
360	20250115	153000	238748110	12520	12520	12520	12520	147
361	20250115	152900	236907670	12470	12470	12470	12470	0
362	20250115	152800	236907670	12470	12470	12470	12470	0
363	20250115	152700	236907670	12470	12470	12470	12470	0
364	20250115	152600	236907670	12470	12470	12470	12470	0
365	20250115	152500	236907670	12470	12470	12470	12470	0
366	20250115	152400	236907670	12470	12470	12470	12470	0
367	20250115	152300	236907670	12470	12470	12470	12470	0
368	20250115	152200	236907670	12470	12470	12470	12470	0
369	20250115	152100	236907670	12470	12470	12470	12470	0
370	20250115	152000	236907670	12470	12470	12470	12470	0
371	20250115	151900	236907670	12470	12470	12480	12470	352
372	20250115	151800	232517890	12470	12470	12470	12470	0
373	20250115	151700	232517890	12470	12470	12470	12470	0
374	20250115	151600	232517890	12470	12470	12470	12470	10
375	20250115	151500	232393190	12480	12480	12480	12480	10
376	20250115	151400	232268390	12490	12490	12490	12490	0
377	20250115	151300	232268390	12490	12490	12490	12490	0
378	20250115	151200	232268390	12490	12480	12490	12480	4
379	20250115	151100	232218450	12460	12460	12460	12460	0
380	20250115	151000	232218450	12460	12470	12470	12460	71
381	20250115	150900	231333680	12480	12480	12480	12480	0
382	20250115	150800	231333680	12480	12480	12480	12480	1
383	20250115	150700	231321200	12490	12490	12490	12490	0
384	20250115	150600	231321200	12490	12490	12490	12490	2
385	20250115	150500	231296220	12460	12460	12460	12460	71
386	20250115	150400	230411560	12490	12490	12490	12490	0
387	20250115	150300	230411560	12490	12490	12490	12490	2
388	20250115	150200	230386580	12470	12470	12470	12470	0
389	20250115	150100	230386580	12470	12470	12470	12470	50
390	20250115	150000	229763080	12510	12510	12510	12510	0
391	20250115	145900	229763080	12510	12510	12510	12510	0
392	20250115	145800	229763080	12510	12510	12510	12510	0
393	20250115	145700	229763080	12510	12510	12510	12510	0
394	20250115	145600	229763080	12510	12510	12510	12510	0
395	20250115	145500	229763080	12510	12510	12510	12510	0
396	20250115	145400	229763080	12510	12510	12510	12510	0
397	20250115	145300	229763080	12510	12480	12510	12480	13
398	20250115	145200	229600780	12500	12500	12500	12500	20
399	20250115	145100	229350780	12510	12510	12510	12510	2
400	20250115	145000	229325760	12510	12510	12510	12510	3
401	20250115	144900	229288230	12460	12460	12520	12460	8
402	20250115	144800	229188440	12460	12480	12480	12450	1026
403	20250115	144700	216408490	12520	12520	12520	12520	0
404	20250115	144600	216408490	12520	12520	12520	12520	0
405	20250115	144500	216408490	12520	12520	12520	12520	0
406	20250115	144400	216408490	12520	12520	12520	12520	1
407	20250115	144300	216395970	12520	12520	12520	12520	0
408	20250115	144200	216395970	12520	12520	12520	12520	0
409	20250115	144100	216395970	12520	12520	12520	12520	0
410	20250115	144000	216395970	12520	12520	12520	12520	0
411	20250115	143900	216395970	12520	12520	12520	12520	0
412	20250115	143800	216395970	12520	12520	12520	12520	0
413	20250115	143700	216395970	12520	12520	12520	12520	0
414	20250115	143600	216395970	12520	12520	12520	12520	0
415	20250115	143500	216395970	12520	12520	12520	12520	0
416	20250115	143400	216395970	12520	12520	12520	12520	0
417	20250115	143300	216395970	12520	12520	12520	12520	0
418	20250115	143200	216395970	12520	12520	12520	12520	0
419	20250115	143100	216395970	12520	12520	12520	12520	0
420	20250115	143000	216395970	12520	12520	12520	12520	0
421	20250115	142900	216395970	12520	12520	12520	12520	0
422	20250115	142800	216395970	12520	12520	12520	12520	0
423	20250115	142700	216395970	12520	12520	12520	12520	0
424	20250115	142600	216395970	12520	12520	12520	12520	2
425	20250115	142500	216370930	12490	12490	12490	12490	0
426	20250115	142400	216370930	12490	12490	12490	12490	24
427	20250115	142300	216071170	12490	12490	12490	12490	0
428	20250115	142200	216071170	12490	12490	12490	12490	0
429	20250115	142100	216071170	12490	12490	12490	12490	0
430	20250115	142000	216071170	12490	12490	12490	12490	5
431	20250115	141900	216008720	12490	12490	12490	12490	0
432	20250115	141800	216008720	12490	12490	12490	12490	0
433	20250115	141700	216008720	12490	12490	12490	12490	0
434	20250115	141600	216008720	12490	12490	12490	12490	0
435	20250115	141500	216008720	12490	12470	12490	12460	101
436	20250115	141400	214749440	12470	12490	12490	12470	67
437	20250115	141300	213912950	12500	12500	12500	12500	0
438	20250115	141200	213912950	12500	12500	12500	12500	20
439	20250115	141100	213662950	12490	12490	12490	12490	0
440	20250115	141000	213662950	12490	12490	12490	12490	0
441	20250115	140900	213662950	12490	12490	12490	12490	0
442	20250115	140800	213662950	12490	12510	12510	12490	204
443	20250115	140700	211114890	12520	12520	12520	12520	20
444	20250115	140600	210864490	12520	12520	12520	12520	2
445	20250115	140500	210839450	12490	12490	12490	12490	0
446	20250115	140400	210839450	12490	12490	12490	12490	4
447	20250115	140300	210789490	12520	12520	12520	12520	0
448	20250115	140200	210789490	12520	12520	12520	12520	0
449	20250115	140100	210789490	12520	12520	12520	12520	0
450	20250115	140000	210789490	12520	12520	12520	12520	40
451	20250115	135900	210288690	12530	12530	12530	12530	0
452	20250115	135800	210288690	12530	12530	12530	12530	0
453	20250115	135700	210288690	12530	12530	12530	12530	0
454	20250115	135600	210288690	12530	12530	12530	12530	103
455	20250115	135500	208998100	12530	12530	12530	12530	0
456	20250115	135400	208998100	12530	12530	12530	12530	0
457	20250115	135300	208998100	12530	12530	12530	12530	0
458	20250115	135200	208998100	12530	12530	12530	12530	0
459	20250115	135100	208998100	12530	12530	12530	12530	2
460	20250115	135000	208973040	12490	12490	12490	12490	0
461	20250115	134900	208973040	12490	12490	12490	12490	0
462	20250115	134800	208973040	12490	12530	12540	12450	629
463	20250115	134700	201122760	12530	12600	12600	12520	183
464	20250115	134600	198830130	12670	12670	12670	12670	0
465	20250115	134500	198830130	12670	12670	12670	12670	0
466	20250115	134400	198830130	12670	12670	12670	12670	0
467	20250115	134300	198830130	12670	12670	12670	12670	0
468	20250115	134200	198830130	12670	12670	12670	12670	0
469	20250115	134100	198830130	12670	12670	12670	12670	0
470	20250115	134000	198830130	12670	12670	12670	12670	0
471	20250115	133900	198830130	12670	12670	12670	12670	0
472	20250115	133800	198830130	12670	12670	12670	12670	0
473	20250115	133700	198830130	12670	12670	12670	12670	0
474	20250115	133600	198830130	12670	12670	12670	12670	0
475	20250115	133500	198830130	12670	12670	12670	12670	0
476	20250115	133400	198830130	12670	12670	12670	12670	0
477	20250115	133300	198830130	12670	12670	12670	12670	0
478	20250115	133200	198830130	12670	12670	12670	12670	0
479	20250115	133100	198830130	12670	12670	12670	12670	0
480	20250115	133000	198830130	12670	12670	12670	12670	0
481	20250115	132900	198830130	12670	12670	12670	12670	0
482	20250115	132800	198830130	12670	12670	12670	12670	0
483	20250115	132700	198830130	12670	12670	12670	12670	0
484	20250115	132600	198830130	12670	12670	12670	12670	0
485	20250115	132500	198830130	12670	12670	12670	12670	0
486	20250115	132400	198830130	12670	12670	12670	12670	0
487	20250115	132300	198830130	12670	12670	12670	12670	0
488	20250115	132200	198830130	12670	12670	12670	12670	0
489	20250115	132100	198830130	12670	12670	12670	12670	0
490	20250115	132000	198830130	12670	12670	12670	12670	0
491	20250115	131900	198830130	12670	12670	12670	12670	0
492	20250115	131800	198830130	12670	12670	12670	12670	0
493	20250115	131700	198830130	12670	12670	12670	12670	0
494	20250115	131600	198830130	12670	12670	12670	12670	0
495	20250115	131500	198830130	12670	12670	12670	12670	0
496	20250115	131400	198830130	12670	12670	12670	12670	100
497	20250115	131300	197563130	12640	12640	12640	12640	0
498	20250115	131200	197563130	12640	12640	12640	12640	0
499	20250115	131100	197563130	12640	12640	12640	12640	0
500	20250115	131000	197563130	12640	12600	12640	12600	45
501	20250115	130900	196995530	12600	12600	12600	12600	0
502	20250115	130800	196995530	12600	12600	12600	12600	0
503	20250115	130700	196995530	12600	12600	12600	12600	0
504	20250115	130600	196995530	12600	12600	12600	12600	0
505	20250115	130500	196995530	12600	12600	12600	12600	0
506	20250115	130400	196995530	12600	12600	12600	12600	0
507	20250115	130300	196995530	12600	12600	12600	12600	100
508	20250115	130200	195735530	12600	12600	12600	12600	0
509	20250115	130100	195735530	12600	12600	12600	12600	11
510	20250115	130000	195596930	12680	12680	12680	12680	0
511	20250115	125900	195596930	12680	12680	12680	12680	0
512	20250115	125800	195596930	12680	12680	12680	12680	0
513	20250115	125700	195596930	12680	12680	12680	12680	0
514	20250115	125600	195596930	12680	12680	12680	12680	0
515	20250115	125500	195596930	12680	12680	12680	12680	0
516	20250115	125400	195596930	12680	12680	12680	12680	0
517	20250115	125300	195596930	12680	12680	12680	12680	0
518	20250115	125200	195596930	12680	12680	12680	12680	0
519	20250115	125100	195596930	12680	12680	12680	12680	0
520	20250115	125000	195596930	12680	12630	12680	12630	600
521	20250115	124900	187998910	12630	12620	12630	12620	100
522	20250115	124800	186736510	12620	12620	12620	12620	0
523	20250115	124700	186736510	12620	12620	12620	12620	0
524	20250115	124600	186736510	12620	12620	12620	12620	0
525	20250115	124500	186736510	12620	12620	12620	12620	0
526	20250115	124400	186736510	12620	12620	12620	12620	0
527	20250115	124300	186736510	12620	12620	12620	12620	0
528	20250115	124200	186736510	12620	12620	12620	12620	0
529	20250115	124100	186736510	12620	12620	12620	12620	0
530	20250115	124000	186736510	12620	12620	12620	12620	0
531	20250115	123900	186736510	12620	12620	12620	12620	0
532	20250115	123800	186736510	12620	12620	12620	12620	0
533	20250115	123700	186736510	12620	12620	12620	12620	0
534	20250115	123600	186736510	12620	12620	12620	12620	0
535	20250115	123500	186736510	12620	12620	12620	12620	0
536	20250115	123400	186736510	12620	12620	12620	12620	0
537	20250115	123300	186736510	12620	12620	12620	12620	0
538	20250115	123200	186736510	12620	12620	12620	12620	0
539	20250115	123100	186736510	12620	12620	12620	12620	0
540	20250115	123000	186736510	12620	12620	12620	12620	0
541	20250115	122900	186736510	12620	12620	12620	12620	0
542	20250115	122800	186736510	12620	12620	12620	12620	0
543	20250115	122700	186736510	12620	12620	12620	12620	0
544	20250115	122600	186736510	12620	12620	12620	12620	0
545	20250115	122500	186736510	12620	12620	12620	12620	0
546	20250115	122400	186736510	12620	12620	12620	12620	0
547	20250115	122300	186736510	12620	12620	12620	12620	0
548	20250115	122200	186736510	12620	12620	12620	12620	0
549	20250115	122100	186736510	12620	12620	12620	12620	0
550	20250115	122000	186736510	12620	12620	12620	12620	0
551	20250115	121900	186736510	12620	12620	12620	12620	0
552	20250115	121800	186736510	12620	12620	12620	12620	0
553	20250115	121700	186736510	12620	12500	12620	12500	12
554	20250115	121600	186586270	12630	12630	12630	12630	0
555	20250115	121500	186586270	12630	12630	12630	12630	0
556	20250115	121400	186586270	12630	12630	12630	12630	0
557	20250115	121300	186586270	12630	12630	12630	12630	2
558	20250115	121200	186561010	12610	12610	12610	12610	2
559	20250115	121100	186535790	12490	12490	12490	12490	0
560	20250115	121000	186535790	12490	12490	12490	12490	0
561	20250115	120900	186535790	12490	12490	12490	12490	0
562	20250115	120800	186535790	12490	12490	12490	12490	0
563	20250115	120700	186535790	12490	12490	12490	12490	0
564	20250115	120600	186535790	12490	12490	12490	12490	0
565	20250115	120500	186535790	12490	12480	12660	12480	206
566	20250115	120400	183939950	12480	12470	12560	12470	308
567	20250115	120300	180076040	12520	12530	12530	12450	1782
568	20250115	120200	157869100	12580	12580	12580	12580	0
569	20250115	120100	157869100	12580	12580	12580	12580	0
570	20250115	120000	157869100	12580	12580	12580	12580	0
571	20250115	115900	157869100	12580	12580	12580	12580	0
572	20250115	115800	157869100	12580	12580	12580	12580	0
573	20250115	115700	157869100	12580	12580	12580	12580	0
574	20250115	115600	157869100	12580	12580	12580	12580	0
575	20250115	115500	157869100	12580	12580	12580	12580	0
576	20250115	115400	157869100	12580	12580	12580	12580	0
577	20250115	115300	157869100	12580	12580	12580	12580	0
578	20250115	115200	157869100	12580	12580	12580	12580	0
579	20250115	115100	157869100	12580	12580	12580	12580	0
580	20250115	115000	157869100	12580	12580	12580	12580	0
581	20250115	114900	157869100	12580	12580	12580	12580	0
582	20250115	114800	157869100	12580	12580	12580	12580	0
583	20250115	114700	157869100	12580	12580	12580	12580	0
584	20250115	114600	157869100	12580	12580	12580	12580	0
585	20250115	114500	157869100	12580	12580	12580	12580	2
586	20250115	114400	157843940	12570	12550	12570	12550	2
587	20250115	114300	157818820	12510	12510	12510	12510	0
588	20250115	114200	157818820	12510	12510	12510	12510	0
589	20250115	114100	157818820	12510	12560	12560	12500	1222
590	20250115	114000	142524960	12570	12570	12570	12570	0
591	20250115	113900	142524960	12570	12570	12570	12570	0
592	20250115	113800	142524960	12570	12570	12570	12570	0
593	20250115	113700	142524960	12570	12570	12570	12570	5
594	20250115	113600	142462110	12570	12570	12570	12570	4
595	20250115	113500	142411830	12570	12570	12570	12570	0
596	20250115	113400	142411830	12570	12550	12570	12550	6
597	20250115	113300	142336470	12600	12600	12600	12510	388
598	20250115	113200	137472720	12680	12680	12680	12680	0
599	20250115	113100	137472720	12680	12680	12680	12680	0
600	20250115	113000	137472720	12680	12680	12680	12680	0
601	20250115	112900	137472720	12680	12680	12680	12680	0
602	20250115	112800	137472720	12680	12680	12680	12680	0
603	20250115	112700	137472720	12680	12680	12680	12680	0
604	20250115	112600	137472720	12680	12680	12680	12680	0
605	20250115	112500	137472720	12680	12680	12680	12680	0
606	20250115	112400	137472720	12680	12680	12680	12680	0
607	20250115	112300	137472720	12680	12680	12680	12680	0
608	20250115	112200	137472720	12680	12680	12680	12680	0
609	20250115	112100	137472720	12680	12680	12680	12680	0
610	20250115	112000	137472720	12680	12680	12680	12680	0
611	20250115	111900	137472720	12680	12680	12680	12680	0
612	20250115	111800	137472720	12680	12680	12680	12680	0
613	20250115	111700	137472720	12680	12680	12680	12680	0
614	20250115	111600	137472720	12680	12680	12680	12680	0
615	20250115	111500	137472720	12680	12680	12680	12680	0
616	20250115	111400	137472720	12680	12680	12680	12680	0
617	20250115	111300	137472720	12680	12680	12680	12680	0
618	20250115	111200	137472720	12680	12680	12680	12680	0
619	20250115	111100	137472720	12680	12680	12680	12680	0
620	20250115	111000	137472720	12680	12680	12680	12680	0
621	20250115	110900	137472720	12680	12680	12680	12680	0
622	20250115	110800	137472720	12680	12680	12680	12680	0
623	20250115	110700	137472720	12680	12680	12680	12680	3
624	20250115	110600	137434680	12680	12680	12680	12680	2
625	20250115	110500	137409320	12600	12600	12600	12600	0
626	20250115	110400	137409320	12600	12600	12600	12600	0
627	20250115	110300	137409320	12600	12600	12600	12600	0
628	20250115	110200	137409320	12600	12640	12640	12600	50
629	20250115	110100	136778720	12680	12680	12680	12680	0
630	20250115	110000	136778720	12680	12680	12680	12680	0
631	20250115	105900	136778720	12680	12680	12680	12680	0
632	20250115	105800	136778720	12680	12650	12680	12600	102
633	20250115	105700	135493260	12680	12680	12680	12680	1
634	20250115	105600	135480580	12650	12650	12650	12650	5
635	20250115	105500	135417330	12650	12650	12650	12650	13
636	20250115	105400	135252880	12680	12680	12680	12680	0
637	20250115	105300	135252880	12680	12680	12680	12680	0
638	20250115	105200	135252880	12680	12680	12680	12680	2
639	20250115	105100	135227520	12610	12610	12610	12610	0
640	20250115	105000	135227520	12610	12620	12680	12600	430
641	20250115	104900	129807450	12680	12680	12680	12680	0
642	20250115	104800	129807450	12680	12680	12680	12680	0
643	20250115	104700	129807450	12680	12680	12680	12680	0
644	20250115	104600	129807450	12680	12680	12680	12680	0
645	20250115	104500	129807450	12680	12680	12680	12680	0
646	20250115	104400	129807450	12680	12630	12680	12630	2
647	20250115	104300	129782140	12640	12640	12640	12640	15
648	20250115	104200	129592540	12680	12630	12680	12630	17
649	20250115	104100	129377730	12680	12680	12680	12640	19
650	20250115	104000	129137410	12630	12630	12630	12630	15
651	20250115	103900	128947960	12680	12680	12680	12680	0
652	20250115	103800	128947960	12680	12680	12680	12680	0
653	20250115	103700	128947960	12680	12680	12680	12600	514
654	20250115	103600	122471240	12600	12600	12600	12600	110
655	20250115	103500	121085240	12690	12690	12690	12690	0
656	20250115	103400	121085240	12690	12690	12690	12690	10
657	20250115	103300	120958340	12690	12690	12690	12690	0
658	20250115	103200	120958340	12690	12650	12690	12650	17
659	20250115	103100	120743210	12700	12700	12700	12700	0
660	20250115	103000	120743210	12700	12700	12700	12700	0
661	20250115	102900	120743210	12700	12700	12700	12700	0
662	20250115	102800	120743210	12700	12700	12700	12700	0
663	20250115	102700	120743210	12700	12700	12700	12700	0
664	20250115	102600	120743210	12700	12700	12700	12700	0
665	20250115	102500	120743210	12700	12560	12700	12560	115
666	20250115	102400	119285590	12690	12560	12690	12560	560
667	20250115	102300	112199100	12610	12560	12640	12560	92
668	20250115	102200	111041170	12610	12550	12640	12550	578
669	20250115	102100	103760300	12550	12550	12550	12550	0
670	20250115	102000	103760300	12550	12550	12550	12550	0
671	20250115	101900	103760300	12550	12540	12560	12540	122
672	20250115	101800	102230110	12560	12550	12590	12530	286
673	20250115	101700	98644810	12630	12560	12640	12560	14
674	20250115	101600	98468820	12600	12560	12600	12560	204
675	20250115	101500	95904780	12600	12560	12600	12560	35
676	20250115	101400	95464700	12600	12560	12600	12560	54
677	20250115	101300	94785380	12600	12650	12650	12550	42
678	20250115	101200	94256840	12610	12560	12650	12560	43
679	20250115	101100	93715480	12610	12610	12610	12610	12
680	20250115	101000	93564160	12660	12660	12660	12660	0
681	20250115	100900	93564160	12660	12660	12660	12660	0
682	20250115	100800	93564160	12660	12660	12660	12660	0
683	20250115	100700	93564160	12660	12530	12660	12530	3400
684	20250115	100600	50559800	12500	12510	12510	12500	195
685	20250115	100500	48121750	12510	12510	12510	12510	0
686	20250115	100400	48121750	12510	12510	12510	12510	0
687	20250115	100300	48121750	12510	12510	12510	12510	54
688	20250115	100200	47446210	12500	12590	12640	12500	442
689	20250115	100100	41913970	12540	12540	12630	12540	47
690	20250115	100000	41323660	12590	12590	12590	12540	75
691	20250115	095900	40380910	12540	12590	12590	12540	382
692	20250115	095800	35586150	12630	12630	12630	12630	0
693	20250115	095700	35586150	12630	12630	12630	12630	0
694	20250115	095600	35586150	12630	12630	12630	12630	0
695	20250115	095500	35586150	12630	12630	12630	12630	3
696	20250115	095400	35548260	12630	12630	12630	12630	0
697	20250115	095300	35548260	12630	12570	12630	12570	8
698	20250115	095200	35447370	12560	12560	12560	12560	2
699	20250115	095100	35422250	12560	12560	12600	12560	17
700	20250115	095000	35208130	12630	12560	12650	12550	44
701	20250115	094900	34655260	12610	12570	12640	12570	30
702	20250115	094800	34277280	12560	12560	12560	12560	0
703	20250115	094700	34277280	12560	12560	12560	12560	0
704	20250115	094600	34277280	12560	12560	12640	12560	20
705	20250115	094500	34025850	12570	12570	12570	12550	12
706	20250115	094400	33875100	12650	12540	12650	12540	79
707	20250115	094300	32880770	12580	12540	12580	12540	22
708	20250115	094200	32604290	12540	12590	12640	12540	93
709	20250115	094100	31432670	12530	12560	12560	12530	62
710	20250115	094000	30654950	12610	12610	12660	12560	125
711	20250115	093900	29078110	12650	12500	12650	12500	124
712	20250115	093800	27517890	12500	12500	12500	12500	0
713	20250115	093700	27517890	12500	12500	12540	12500	104
714	20250115	093600	26217770	12500	12500	12500	12500	51
715	20250115	093500	25580270	12480	12480	12480	12470	124
716	20250115	093400	24033760	12480	12490	12490	12480	129
717	20250115	093300	22423800	12490	12480	12490	12480	2
718	20250115	093200	22398830	12470	12470	12500	12470	111
719	20250115	093100	21011510	12500	12530	12530	12500	489
720	20250115	093000	14896410	12540	12530	12540	12530	3
721	20250115	092900	14858810	12520	12520	12520	12520	0
722	20250115	092800	14858810	12520	12530	12530	12520	32
723	20250115	092700	14458150	12560	12530	12560	12530	32
724	20250115	092600	14056710	12560	12520	12560	12520	96
725	20250115	092500	12852870	12570	12590	12630	12530	588
726	20250115	092400	5479210	12590	12590	12590	12590	0
727	20250115	092300	5479210	12590	12590	12590	12590	0
728	20250115	092200	5479210	12590	12590	12590	12590	0
729	20250115	092100	5479210	12590	12590	12590	12590	0
730	20250115	092000	5479210	12590	12600	12600	12590	26
731	20250115	091900	5151860	12690	12690	12690	12690	0
732	20250115	091800	5151860	12690	12690	12690	12690	0
733	20250115	091700	5151860	12690	12690	12690	12690	0
734	20250115	091600	5151860	12690	12690	12690	12690	0
735	20250115	091500	5151860	12690	12690	12690	12690	0
736	20250115	091400	5151860	12690	12570	12690	12570	2
737	20250115	091300	5126600	12610	12610	12610	12610	0
738	20250115	091200	5126600	12610	12610	12610	12610	83
739	20250115	091100	4079970	12770	12770	12770	12770	0
740	20250115	091000	4079970	12770	12770	12770	12770	0
741	20250115	090900	4079970	12770	12770	12770	12770	0
742	20250115	090800	4079970	12770	12770	12770	12770	0
743	20250115	090700	4079970	12770	12770	12770	12770	0
744	20250115	090600	4079970	12770	12610	12770	12610	2
745	20250115	090500	4054590	12610	12610	12610	12610	48
746	20250115	090400	3449310	12770	12770	12770	12770	1
747	20250115	090300	3436540	12610	12640	12650	12610	241
748	20250115	090200	396180	12780	12780	12780	12780	0
749	20250115	090100	396180	12780	12780	12780	12780	0
750	20250115	090000	396180	12780	12780	12780	12780	31