KissMeData/111380/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201500	253083890	16790	16790	16790	16790	131
3	20250121	201400	253083890	16790	16790	16790	16790	0
4	20250121	201300	253083890	16790	16790	16790	16790	0
5	20250121	201200	253083890	16790	16790	16790	16790	0
6	20250121	201100	253083890	16790	16790	16790	16790	0
7	20250121	201000	253083890	16790	16790	16790	16790	0
8	20250121	200900	253083890	16790	16790	16790	16790	0
9	20250121	200800	253083890	16790	16790	16790	16790	0
10	20250121	200700	253083890	16790	16790	16790	16790	0
11	20250121	200600	253083890	16790	16790	16790	16790	0
12	20250121	200500	253083890	16790	16790	16790	16790	0
13	20250121	200400	253083890	16790	16790	16790	16790	0
14	20250121	200300	253083890	16790	16790	16790	16790	0
15	20250121	200200	253083890	16790	16790	16790	16790	0
16	20250121	200100	253083890	16790	16790	16790	16790	0
17	20250121	200000	253083890	16790	16790	16790	16790	0
18	20250121	195900	253083890	16790	16790	16790	16790	0
19	20250121	195800	253083890	16790	16790	16790	16790	0
20	20250121	195700	253083890	16790	16790	16790	16790	0
21	20250121	195600	253083890	16790	16790	16790	16790	0
22	20250121	195500	253083890	16790	16790	16790	16790	0
23	20250121	195400	253083890	16790	16790	16790	16790	0
24	20250121	195300	253083890	16790	16790	16790	16790	0
25	20250121	195200	253083890	16790	16790	16790	16790	0
26	20250121	195100	253083890	16790	16790	16790	16790	0
27	20250121	195000	253083890	16790	16790	16790	16790	0
28	20250121	194900	253083890	16790	16790	16790	16790	0
29	20250121	194800	253083890	16790	16790	16790	16790	0
30	20250121	194700	253083890	16790	16790	16790	16790	0
31	20250121	194600	253083890	16790	16790	16790	16790	0
32	20250121	194500	253083890	16790	16790	16790	16790	131
33	20250121	194400	253083890	16790	16790	16790	16790	0
34	20250121	194300	253083890	16790	16790	16790	16790	0
35	20250121	194200	253083890	16790	16790	16790	16790	0
36	20250121	194100	253083890	16790	16790	16790	16790	0
37	20250121	194000	253083890	16790	16790	16790	16790	0
38	20250121	193900	253083890	16790	16790	16790	16790	0
39	20250121	193800	253083890	16790	16790	16790	16790	0
40	20250121	193700	253083890	16790	16790	16790	16790	0
41	20250121	193600	253083890	16790	16790	16790	16790	0
42	20250121	193500	253083890	16790	16790	16790	16790	0
43	20250121	193400	253083890	16790	16790	16790	16790	0
44	20250121	193300	253083890	16790	16790	16790	16790	0
45	20250121	193200	253083890	16790	16790	16790	16790	0
46	20250121	193100	253083890	16790	16790	16790	16790	0
47	20250121	193000	253083890	16790	16790	16790	16790	0
48	20250121	192900	253083890	16790	16790	16790	16790	0
49	20250121	192800	253083890	16790	16790	16790	16790	0
50	20250121	192700	253083890	16790	16790	16790	16790	0
51	20250121	192600	253083890	16790	16790	16790	16790	0
52	20250121	192500	253083890	16790	16790	16790	16790	0
53	20250121	192400	253083890	16790	16790	16790	16790	0
54	20250121	192300	253083890	16790	16790	16790	16790	0
55	20250121	192200	253083890	16790	16790	16790	16790	0
56	20250121	192100	253083890	16790	16790	16790	16790	0
57	20250121	192000	253083890	16790	16790	16790	16790	0
58	20250121	191900	253083890	16790	16790	16790	16790	0
59	20250121	191800	253083890	16790	16790	16790	16790	0
60	20250121	191700	253083890	16790	16790	16790	16790	0
61	20250121	191600	253083890	16790	16790	16790	16790	0
62	20250121	191500	253083890	16790	16790	16790	16790	131
63	20250121	191400	253083890	16790	16790	16790	16790	0
64	20250121	191300	253083890	16790	16790	16790	16790	0
65	20250121	191200	253083890	16790	16790	16790	16790	0
66	20250121	191100	253083890	16790	16790	16790	16790	0
67	20250121	191000	253083890	16790	16790	16790	16790	0
68	20250121	190900	253083890	16790	16790	16790	16790	0
69	20250121	190800	253083890	16790	16790	16790	16790	0
70	20250121	190700	253083890	16790	16790	16790	16790	0
71	20250121	190600	253083890	16790	16790	16790	16790	0
72	20250121	190500	253083890	16790	16790	16790	16790	0
73	20250121	190400	253083890	16790	16790	16790	16790	0
74	20250121	190300	253083890	16790	16790	16790	16790	0
75	20250121	190200	253083890	16790	16790	16790	16790	0
76	20250121	190100	253083890	16790	16790	16790	16790	0
77	20250121	190000	253083890	16790	16790	16790	16790	0
78	20250121	185900	253083890	16790	16790	16790	16790	0
79	20250121	185800	253083890	16790	16790	16790	16790	0
80	20250121	185700	253083890	16790	16790	16790	16790	0
81	20250121	185600	253083890	16790	16790	16790	16790	0
82	20250121	185500	253083890	16790	16790	16790	16790	0
83	20250121	185400	253083890	16790	16790	16790	16790	0
84	20250121	185300	253083890	16790	16790	16790	16790	0
85	20250121	185200	253083890	16790	16790	16790	16790	0
86	20250121	185100	253083890	16790	16790	16790	16790	0
87	20250121	185000	253083890	16790	16790	16790	16790	0
88	20250121	184900	253083890	16790	16790	16790	16790	0
89	20250121	184800	253083890	16790	16790	16790	16790	0
90	20250121	184700	253083890	16790	16790	16790	16790	0
91	20250121	184600	253083890	16790	16790	16790	16790	0
92	20250121	184500	253083890	16790	16790	16790	16790	131
93	20250121	184400	253083890	16790	16790	16790	16790	0
94	20250121	184300	253083890	16790	16790	16790	16790	0
95	20250121	184200	253083890	16790	16790	16790	16790	0
96	20250121	184100	253083890	16790	16790	16790	16790	0
97	20250121	184000	253083890	16790	16790	16790	16790	0
98	20250121	183900	253083890	16790	16790	16790	16790	0
99	20250121	183800	253083890	16790	16790	16790	16790	0
100	20250121	183700	253083890	16790	16790	16790	16790	0
101	20250121	183600	253083890	16790	16790	16790	16790	0
102	20250121	183500	253083890	16790	16790	16790	16790	0
103	20250121	183400	253083890	16790	16790	16790	16790	0
104	20250121	183300	253083890	16790	16790	16790	16790	0
105	20250121	183200	253083890	16790	16790	16790	16790	0
106	20250121	183100	253083890	16790	16790	16790	16790	0
107	20250121	183000	253083890	16790	16790	16790	16790	0
108	20250121	182900	253083890	16790	16790	16790	16790	0
109	20250121	182800	253083890	16790	16790	16790	16790	0
110	20250121	182700	253083890	16790	16790	16790	16790	0
111	20250121	182600	253083890	16790	16790	16790	16790	0
112	20250121	182500	253083890	16790	16790	16790	16790	0
113	20250121	182400	253083890	16790	16790	16790	16790	0
114	20250121	182300	253083890	16790	16790	16790	16790	0
115	20250121	182200	253083890	16790	16790	16790	16790	0
116	20250121	182100	253083890	16790	16790	16790	16790	0
117	20250121	182000	253083890	16790	16790	16790	16790	0
118	20250121	181900	253083890	16790	16790	16790	16790	0
119	20250121	181800	253083890	16790	16790	16790	16790	0
120	20250121	181700	253083890	16790	16790	16790	16790	0
121	20250121	181600	253083890	16790	16790	16790	16790	0
122	20250121	181500	253083890	16790	16790	16790	16790	131
123	20250121	181400	253083890	16790	16790	16790	16790	0
124	20250121	181300	253083890	16790	16790	16790	16790	0
125	20250121	181200	253083890	16790	16790	16790	16790	0
126	20250121	181100	253083890	16790	16790	16790	16790	0
127	20250121	181000	253083890	16790	16790	16790	16790	0
128	20250121	180900	253083890	16790	16790	16790	16790	0
129	20250121	180800	253083890	16790	16790	16790	16790	0
130	20250121	180700	253083890	16790	16790	16790	16790	0
131	20250121	180600	253083890	16790	16790	16790	16790	0
132	20250121	180500	253083890	16790	16790	16790	16790	0
133	20250121	180400	253083890	16790	16790	16790	16790	0
134	20250121	180300	253083890	16790	16790	16790	16790	0
135	20250121	180200	253083890	16790	16790	16790	16790	0
136	20250121	180100	253083890	16790	16790	16790	16790	0
137	20250121	180000	253083890	16790	16790	16790	16790	0
138	20250121	175900	253083890	16790	16790	16790	16790	0
139	20250121	175800	253083890	16790	16790	16790	16790	0
140	20250121	175700	253083890	16790	16790	16790	16790	0
141	20250121	175600	253083890	16790	16790	16790	16790	0
142	20250121	175500	253083890	16790	16790	16790	16790	0
143	20250121	175400	253083890	16790	16790	16790	16790	0
144	20250121	175300	253083890	16790	16790	16790	16790	0
145	20250121	175200	253083890	16790	16790	16790	16790	0
146	20250121	175100	253083890	16790	16790	16790	16790	0
147	20250121	175000	253083890	16790	16790	16790	16790	0
148	20250121	174900	253083890	16790	16790	16790	16790	0
149	20250121	174800	253083890	16790	16790	16790	16790	0
150	20250121	174700	253083890	16790	16790	16790	16790	0
151	20250121	174600	253083890	16790	16790	16790	16790	0
152	20250121	174500	253083890	16790	16790	16790	16790	131
153	20250121	174400	253083890	16790	16790	16790	16790	0
154	20250121	174300	253083890	16790	16790	16790	16790	0
155	20250121	174200	253083890	16790	16790	16790	16790	0
156	20250121	174100	253083890	16790	16790	16790	16790	0
157	20250121	174000	253083890	16790	16790	16790	16790	0
158	20250121	173900	253083890	16790	16790	16790	16790	0
159	20250121	173800	253083890	16790	16790	16790	16790	0
160	20250121	173700	253083890	16790	16790	16790	16790	0
161	20250121	173600	253083890	16790	16790	16790	16790	0
162	20250121	173500	253083890	16790	16790	16790	16790	0
163	20250121	173400	253083890	16790	16790	16790	16790	0
164	20250121	173300	253083890	16790	16790	16790	16790	0
165	20250121	173200	253083890	16790	16790	16790	16790	0
166	20250121	173100	253083890	16790	16790	16790	16790	0
167	20250121	173000	253083890	16790	16790	16790	16790	0
168	20250121	172900	253083890	16790	16790	16790	16790	0
169	20250121	172800	253083890	16790	16790	16790	16790	0
170	20250121	172700	253083890	16790	16790	16790	16790	0
171	20250121	172600	253083890	16790	16790	16790	16790	0
172	20250121	172500	253083890	16790	16790	16790	16790	0
173	20250121	172400	253083890	16790	16790	16790	16790	0
174	20250121	172300	253083890	16790	16790	16790	16790	0
175	20250121	172200	253083890	16790	16790	16790	16790	0
176	20250121	172100	253083890	16790	16790	16790	16790	0
177	20250121	172000	253083890	16790	16790	16790	16790	0
178	20250121	171900	253083890	16790	16790	16790	16790	0
179	20250121	171800	253083890	16790	16790	16790	16790	0
180	20250121	171700	253083890	16790	16790	16790	16790	0
181	20250121	171600	253083890	16790	16790	16790	16790	0
182	20250121	171500	253083890	16790	16790	16790	16790	131
183	20250121	171400	253083890	16790	16790	16790	16790	0
184	20250121	171300	253083890	16790	16790	16790	16790	0
185	20250121	171200	253083890	16790	16790	16790	16790	0
186	20250121	171100	253083890	16790	16790	16790	16790	0
187	20250121	171000	253083890	16790	16790	16790	16790	0
188	20250121	170900	253083890	16790	16790	16790	16790	0
189	20250121	170800	253083890	16790	16790	16790	16790	0
190	20250121	170700	253083890	16790	16790	16790	16790	0
191	20250121	170600	253083890	16790	16790	16790	16790	0
192	20250121	170500	253083890	16790	16790	16790	16790	0
193	20250121	170400	253083890	16790	16790	16790	16790	0
194	20250121	170300	253083890	16790	16790	16790	16790	0
195	20250121	170200	253083890	16790	16790	16790	16790	0
196	20250121	170100	253083890	16790	16790	16790	16790	0
197	20250121	170000	253083890	16790	16790	16790	16790	0
198	20250121	165900	253083890	16790	16790	16790	16790	0
199	20250121	165800	253083890	16790	16790	16790	16790	0
200	20250121	165700	253083890	16790	16790	16790	16790	0
201	20250121	165600	253083890	16790	16790	16790	16790	0
202	20250121	165500	253083890	16790	16790	16790	16790	0
203	20250121	165400	253083890	16790	16790	16790	16790	0
204	20250121	165300	253083890	16790	16790	16790	16790	0
205	20250121	165200	253083890	16790	16790	16790	16790	0
206	20250121	165100	253083890	16790	16790	16790	16790	0
207	20250121	165000	253083890	16790	16790	16790	16790	0
208	20250121	164900	253083890	16790	16790	16790	16790	0
209	20250121	164800	253083890	16790	16790	16790	16790	0
210	20250121	164700	253083890	16790	16790	16790	16790	0
211	20250121	164600	253083890	16790	16790	16790	16790	0
212	20250121	164500	253083890	16790	16790	16790	16790	131
213	20250121	164400	253083890	16790	16790	16790	16790	0
214	20250121	164300	253083890	16790	16790	16790	16790	0
215	20250121	164200	253083890	16790	16790	16790	16790	0
216	20250121	164100	253083890	16790	16790	16790	16790	0
217	20250121	164000	253083890	16790	16790	16790	16790	0
218	20250121	163900	253083890	16790	16790	16790	16790	0
219	20250121	163800	253083890	16790	16790	16790	16790	0
220	20250121	163700	253083890	16790	16790	16790	16790	0
221	20250121	163600	253083890	16790	16790	16790	16790	0
222	20250121	163500	253083890	16790	16790	16790	16790	0
223	20250121	163400	253083890	16790	16790	16790	16790	0
224	20250121	163300	253083890	16790	16790	16790	16790	0
225	20250121	163200	253083890	16790	16790	16790	16790	0
226	20250121	163100	253083890	16790	16790	16790	16790	0
227	20250121	163000	253083890	16790	16790	16790	16790	0
228	20250121	162900	253083890	16790	16790	16790	16790	0
229	20250121	162800	253083890	16790	16790	16790	16790	0
230	20250121	162700	253083890	16790	16790	16790	16790	0
231	20250121	162600	253083890	16790	16790	16790	16790	0
232	20250121	162500	253083890	16790	16790	16790	16790	0
233	20250121	162400	253083890	16790	16790	16790	16790	0
234	20250121	162300	253083890	16790	16790	16790	16790	0
235	20250121	162200	253083890	16790	16790	16790	16790	0
236	20250121	162100	253083890	16790	16790	16790	16790	0
237	20250121	162000	253083890	16790	16790	16790	16790	0
238	20250121	161900	253083890	16790	16790	16790	16790	0
239	20250121	161800	253083890	16790	16790	16790	16790	0
240	20250121	161700	253083890	16790	16790	16790	16790	0
241	20250121	161600	253083890	16790	16790	16790	16790	0
242	20250121	161500	253083890	16790	16790	16790	16790	131
243	20250121	161400	253083890	16790	16790	16790	16790	0
244	20250121	161300	253083890	16790	16790	16790	16790	0
245	20250121	161200	253083890	16790	16790	16790	16790	0
246	20250121	161100	253083890	16790	16790	16790	16790	0
247	20250121	161000	253083890	16790	16790	16790	16790	0
248	20250121	160900	253083890	16790	16790	16790	16790	0
249	20250121	160800	253083890	16790	16790	16790	16790	0
250	20250121	160700	253083890	16790	16790	16790	16790	0
251	20250121	160600	253083890	16790	16790	16790	16790	0
252	20250121	160500	253083890	16790	16790	16790	16790	0
253	20250121	160400	253083890	16790	16790	16790	16790	0
254	20250121	160300	253083890	16790	16790	16790	16790	0
255	20250121	160200	253083890	16790	16790	16790	16790	0
256	20250121	160100	253083890	16790	16790	16790	16790	0
257	20250121	160000	253083890	16790	16790	16790	16790	0
258	20250121	155900	253083890	16790	16790	16790	16790	0
259	20250121	155800	253083890	16790	16790	16790	16790	0
260	20250121	155700	253083890	16790	16790	16790	16790	0
261	20250121	155600	253083890	16790	16790	16790	16790	0
262	20250121	155500	253083890	16790	16790	16790	16790	0
263	20250121	155400	253083890	16790	16790	16790	16790	0
264	20250121	155300	253083890	16790	16790	16790	16790	0
265	20250121	155200	253083890	16790	16790	16790	16790	0
266	20250121	155100	253083890	16790	16790	16790	16790	0
267	20250121	155000	253083890	16790	16790	16790	16790	0
268	20250121	154900	253083890	16790	16790	16790	16790	0
269	20250121	154800	253083890	16790	16790	16790	16790	0
270	20250121	154700	253083890	16790	16790	16790	16790	0
271	20250121	154600	253083890	16790	16790	16790	16790	0
272	20250121	154500	253083890	16790	16790	16790	16790	131
273	20250121	154400	253083890	16790	16790	16790	16790	0
274	20250121	154300	253083890	16790	16790	16790	16790	0
275	20250121	154200	253083890	16790	16790	16790	16790	0
276	20250121	154100	253083890	16790	16790	16790	16790	0
277	20250121	154000	253083890	16790	16790	16790	16790	0
278	20250121	153900	253083890	16790	16790	16790	16790	0
279	20250121	153800	253083890	16790	16790	16790	16790	0
280	20250121	153700	253083890	16790	16790	16790	16790	0
281	20250121	153600	253083890	16790	16790	16790	16790	0
282	20250121	153500	253083890	16790	16790	16790	16790	0
283	20250121	153400	253083890	16790	16790	16790	16790	0
284	20250121	153300	253083890	16790	16790	16790	16790	0
285	20250121	153200	253083890	16790	16790	16790	16790	0
286	20250121	153100	253083890	16790	16790	16790	16790	0
287	20250121	153000	253083890	16790	16790	16790	16790	131
288	20250121	152900	250884400	16750	16750	16750	16750	0
289	20250121	152800	250884400	16750	16750	16750	16750	0
290	20250121	152700	250884400	16750	16750	16750	16750	0
291	20250121	152600	250884400	16750	16750	16750	16750	0
292	20250121	152500	250884400	16750	16750	16750	16750	0
293	20250121	152400	250884400	16750	16750	16750	16750	0
294	20250121	152300	250884400	16750	16750	16750	16750	0
295	20250121	152200	250884400	16750	16750	16750	16750	0
296	20250121	152100	250884400	16750	16750	16750	16750	0
297	20250121	152000	250884400	16750	16750	16750	16750	0
298	20250121	151900	250884400	16750	16760	16760	16750	95
299	20250121	151800	249292340	16790	16750	16790	16750	192
300	20250121	151700	246076220	16730	16730	16730	16730	20
301	20250121	151600	245741620	16720	16720	16720	16720	0
302	20250121	151500	245741620	16720	16720	16720	16720	0
303	20250121	151400	245741620	16720	16720	16720	16720	0
304	20250121	151300	245741620	16720	16720	16720	16720	0
305	20250121	151200	245741620	16720	16720	16720	16720	0
306	20250121	151100	245741620	16720	16720	16720	16720	0
307	20250121	151000	245741620	16720	16720	16720	16720	38
308	20250121	150900	245106260	16720	16720	16720	16720	0
309	20250121	150800	245106260	16720	16720	16720	16720	0
310	20250121	150700	245106260	16720	16720	16720	16720	2
311	20250121	150600	245072820	16740	16740	16740	16740	0
312	20250121	150500	245072820	16740	16740	16740	16740	0
313	20250121	150400	245072820	16740	16740	16740	16740	0
314	20250121	150300	245072820	16740	16740	16740	16740	0
315	20250121	150200	245072820	16740	16740	16740	16740	0
316	20250121	150100	245072820	16740	16740	16740	16740	0
317	20250121	150000	245072820	16740	16740	16740	16740	11
318	20250121	145900	244888680	16740	16750	16750	16740	23
319	20250121	145800	244503460	16740	16740	16740	16740	6
320	20250121	145700	244403020	16740	16740	16740	16740	0
321	20250121	145600	244403020	16740	16750	16750	16740	14
322	20250121	145500	244168570	16750	16750	16750	16750	20
323	20250121	145400	243833570	16750	16750	16750	16750	10
324	20250121	145300	243666070	16740	16740	16740	16740	14
325	20250121	145200	243431710	16750	16740	16750	16740	14
326	20250121	145100	243197320	16730	16730	16730	16730	9
327	20250121	145000	243046750	16730	16740	16740	16730	31
328	20250121	144900	242528020	16740	16740	16740	16740	9
329	20250121	144800	242377360	16730	16730	16730	16730	26
330	20250121	144700	241942380	16740	16740	16740	16740	20
331	20250121	144600	241607580	16740	16740	16740	16740	6
332	20250121	144500	241507140	16750	16750	16750	16750	9
333	20250121	144400	241356390	16740	16740	16740	16740	14
334	20250121	144300	241122030	16740	16750	16750	16740	17
335	20250121	144200	240837350	16740	16740	16740	16740	12
336	20250121	144100	240636470	16730	16730	16730	16730	10
337	20250121	144000	240469170	16740	16740	16740	16740	8
338	20250121	143900	240335250	16750	16740	16750	16740	21
339	20250121	143800	239983610	16720	16720	16720	16720	0
340	20250121	143700	239983610	16720	16730	16730	16720	29
341	20250121	143600	239498630	16780	16790	16790	16780	14
342	20250121	143500	239263610	16780	16770	16780	16770	54
343	20250121	143400	238357590	16770	16760	16770	16760	20
344	20250121	143300	238022290	16760	16760	16760	16760	10
345	20250121	143200	237854690	16760	16760	16760	16760	10
346	20250121	143100	237687090	16760	16760	16760	16760	10
347	20250121	143000	237519490	16780	16780	16780	16780	0
348	20250121	142900	237519490	16780	16780	16780	16780	0
349	20250121	142800	237519490	16780	16780	16790	16780	38
350	20250121	142700	236881750	16780	16770	16780	16770	11
351	20250121	142600	236697270	16780	16770	16780	16770	19
352	20250121	142500	236378550	16770	16770	16770	16770	10
353	20250121	142400	236210850	16770	16770	16770	16770	10
354	20250121	142300	236043150	16760	16760	16760	16760	11
355	20250121	142200	235858790	16760	16760	16760	16760	9
356	20250121	142100	235707950	16790	16790	16790	16790	0
357	20250121	142000	235707950	16790	16790	16790	16790	7
358	20250121	141900	235590420	16800	16790	16800	16790	19
359	20250121	141800	235271320	16790	16780	16790	16780	12
360	20250121	141700	235069940	16780	16780	16780	16780	10
361	20250121	141600	234902140	16780	16780	16780	16780	10
362	20250121	141500	234734340	16770	16770	16770	16770	10
363	20250121	141400	234566640	16770	16760	16770	16760	21
364	20250121	141300	234214580	16760	16760	16760	16760	29
365	20250121	141200	233728540	16790	16790	16790	16790	0
366	20250121	141100	233728540	16790	16790	16790	16790	0
367	20250121	141000	233728540	16790	16790	16790	16790	17
368	20250121	140900	233443110	16790	16780	16790	16780	21
369	20250121	140800	233090630	16770	16780	16780	16770	19
370	20250121	140700	232771910	16770	16770	16770	16770	10
371	20250121	140600	232604210	16770	16760	16770	16760	20
372	20250121	140500	232268910	16760	16750	16760	16750	11
373	20250121	140400	232084650	16750	16750	16750	16750	10
374	20250121	140300	231917150	16760	16760	16760	16760	29
375	20250121	140200	231431110	16770	16770	16770	16770	10
376	20250121	140100	231263410	16760	16760	16760	16760	1
377	20250121	140000	231246650	16750	16750	16750	16750	10
378	20250121	135900	231079150	16760	16760	16770	16760	49
379	20250121	135800	230257810	16790	16790	16790	16790	0
380	20250121	135700	230257810	16790	16790	16790	16790	0
381	20250121	135600	230257810	16790	16790	16790	16790	0
382	20250121	135500	230257810	16790	16790	16790	16790	28
383	20250121	135400	229787690	16780	16780	16780	16780	10
384	20250121	135300	229619890	16780	16770	16780	16770	20
385	20250121	135200	229284390	16760	16760	16760	16760	1
386	20250121	135100	229267630	16760	16760	16760	16760	9
387	20250121	135000	229116790	16770	16760	16770	16760	20
388	20250121	134900	228781490	16760	16760	16760	16760	0
389	20250121	134800	228781490	16760	16760	16770	16760	20
390	20250121	134700	228446210	16750	16770	16770	16750	21
391	20250121	134600	228094250	16760	16760	16760	16760	18
392	20250121	134500	227792570	16760	16760	16760	16760	2
393	20250121	134400	227759050	16770	16760	16770	16760	27
394	20250121	134300	227306430	16750	16740	16750	16740	11
395	20250121	134200	227122280	16750	16750	16750	16750	9
396	20250121	134100	226971530	16750	16750	16750	16750	10
397	20250121	134000	226804030	16740	16730	16740	16730	14
398	20250121	133900	226569780	16730	16740	16740	16730	19
399	20250121	133800	226251810	16730	16730	16730	16730	10
400	20250121	133700	226084510	16740	16740	16740	16740	19
401	20250121	133600	225766450	16750	16750	16750	16750	20
402	20250121	133500	225431450	16760	16760	16760	16760	0
403	20250121	133400	225431450	16760	16760	16760	16760	0
404	20250121	133300	225431450	16760	16770	16770	16760	13
405	20250121	133200	225213470	16760	16750	16760	16750	17
406	20250121	133100	224928650	16760	16770	16770	16760	12
407	20250121	133000	224727440	16760	16760	16760	16760	10
408	20250121	132900	224559840	16760	16750	16760	16750	37
409	20250121	132800	223940020	16750	16750	16750	16750	10
410	20250121	132700	223772520	16740	16740	16740	16740	10
411	20250121	132600	223605120	16720	16740	16740	16720	2
412	20250121	132500	223571660	16760	16750	16760	16750	13
413	20250121	132400	223353880	16760	16760	16770	16760	30
414	20250121	132300	222850980	16770	16770	16770	16770	19
415	20250121	132200	222532350	16780	16780	16780	16780	0
416	20250121	132100	222532350	16780	16780	16780	16780	18
417	20250121	132000	222230310	16780	16780	16780	16780	11
418	20250121	131900	222045730	16780	16780	16780	16780	19
419	20250121	131800	221726910	16770	16770	16770	16770	10
420	20250121	131700	221559210	16770	16770	16770	16770	10
421	20250121	131600	221391510	16790	16790	16790	16790	0
422	20250121	131500	221391510	16790	16790	16790	16790	16
423	20250121	131400	221122870	16780	16780	16790	16780	41
424	20250121	131300	220434790	16780	16780	16780	16780	11
425	20250121	131200	220250210	16770	16780	16780	16770	20
426	20250121	131100	219914720	16800	16800	16800	16800	0
427	20250121	131000	219914720	16800	16800	16800	16800	0
428	20250121	130900	219914720	16800	16760	16800	16760	170
429	20250121	130800	217061820	16730	16730	16730	16730	20
430	20250121	130700	216727220	16780	16730	16780	16730	28
431	20250121	130600	216257880	16720	16730	16730	16720	15
432	20250121	130500	216007030	16720	16720	16720	16720	10
433	20250121	130400	215839830	16720	16730	16730	16720	19
434	20250121	130300	215522060	16720	16720	16720	16720	10
435	20250121	130200	215354860	16720	16730	16730	16720	20
436	20250121	130100	215020360	16730	16720	16730	16720	15
437	20250121	130000	214769510	16720	16720	16720	16720	0
438	20250121	125900	214769510	16720	16720	16720	16720	20
439	20250121	125800	214435110	16720	16720	16720	16720	42
440	20250121	125700	213732870	16710	16720	16720	16710	19
441	20250121	125600	213415290	16710	16710	16710	16710	10
442	20250121	125500	213248190	16690	16690	16690	16690	56
443	20250121	125400	212313550	16730	16680	16730	16680	21
444	20250121	125300	211963120	16680	16680	16680	16680	0
445	20250121	125200	211963120	16680	16660	16680	16660	31
446	20250121	125100	211446160	16650	16650	16650	16650	10
447	20250121	125000	211279660	16650	16630	16650	16620	286
448	20250121	124900	206523280	16620	16620	16620	16620	10
449	20250121	124800	206357080	16610	16610	16610	16610	10
450	20250121	124700	206190980	16610	16610	16610	16610	10
451	20250121	124600	206024880	16610	16600	16610	16600	20
452	20250121	124500	205692780	16570	16570	16570	16570	0
453	20250121	124400	205692780	16570	16570	16570	16570	0
454	20250121	124300	205692780	16570	16610	16610	16570	410
455	20250121	124200	198896890	16580	16630	16630	16580	35
456	20250121	124100	198315290	16620	16620	16620	16620	10
457	20250121	124000	198149090	16620	16620	16620	16620	10
458	20250121	123900	197982890	16630	16630	16630	16630	0
459	20250121	123800	197982890	16630	16630	16630	16630	30
460	20250121	123700	197483990	16660	16660	16660	16660	0
461	20250121	123600	197483990	16660	16660	16660	16660	0
462	20250121	123500	197483990	16660	16660	16660	16660	9
463	20250121	123400	197334050	16580	16580	16580	16580	1
464	20250121	123300	197317470	16580	16580	16580	16570	459
465	20250121	123200	189711440	16590	16590	16590	16590	10
466	20250121	123100	189545540	16590	16590	16590	16590	10
467	20250121	123000	189379640	16580	16580	16580	16580	10
468	20250121	122900	189213840	16590	16590	16590	16590	10
469	20250121	122800	189047940	16620	16620	16620	16620	0
470	20250121	122700	189047940	16620	16620	16620	16620	0
471	20250121	122600	189047940	16620	16620	16620	16620	0
472	20250121	122500	189047940	16620	16620	16620	16620	3
473	20250121	122400	188998080	16570	16570	16570	16570	0
474	20250121	122300	188998080	16570	16570	16570	16570	0
475	20250121	122200	188998080	16570	16570	16570	16570	0
476	20250121	122100	188998080	16570	16570	16570	16570	1
477	20250121	122000	188981510	16660	16660	16660	16660	1
478	20250121	121900	188964850	16750	16750	16750	16750	0
479	20250121	121800	188964850	16750	16750	16750	16750	0
480	20250121	121700	188964850	16750	16750	16750	16750	0
481	20250121	121600	188964850	16750	16750	16750	16750	0
482	20250121	121500	188964850	16750	16750	16750	16750	0
483	20250121	121400	188964850	16750	16750	16750	16750	0
484	20250121	121300	188964850	16750	16750	16750	16750	1
485	20250121	121200	188948100	16800	16800	16800	16800	0
486	20250121	121100	188948100	16800	16800	16800	16800	0
487	20250121	121000	188948100	16800	16620	16800	16620	10
488	20250121	120900	188780870	16620	16520	16620	16520	77
489	20250121	120800	187505430	16500	16500	16500	16500	0
490	20250121	120700	187505430	16500	16500	16500	16500	0
491	20250121	120600	187505430	16500	16500	16500	16500	0
492	20250121	120500	187505430	16500	16500	16500	16500	0
493	20250121	120400	187505430	16500	16520	16520	16500	985
494	20250121	120300	171250800	16530	16580	16580	16530	431
495	20250121	120200	164118910	16590	16590	16590	16590	11
496	20250121	120100	163936420	16620	16620	16620	16620	0
497	20250121	120000	163936420	16620	16620	16620	16620	17
498	20250121	115900	163653880	16620	16620	16620	16620	22
499	20250121	115800	163288240	16620	16620	16620	16620	22
500	20250121	115700	162922600	16620	16620	16620	16620	10
501	20250121	115600	162756400	16620	16620	16620	16620	27
502	20250121	115500	162307660	16630	16630	16630	16630	15
503	20250121	115400	162058210	16630	16600	16630	16600	522
504	20250121	115300	153378260	16600	16600	16600	16600	25
505	20250121	115200	152963260	16610	16620	16620	16610	29
506	20250121	115100	152481390	16620	16620	16620	16620	21
507	20250121	115000	152132370	16620	16620	16620	16620	18
508	20250121	114900	151833210	16630	16630	16630	16630	56
509	20250121	114800	150901930	16630	16610	16630	16610	831
510	20250121	114700	137084220	16610	16610	16610	16610	21
511	20250121	114600	136735410	16610	16610	16610	16610	32
512	20250121	114500	136203890	16610	16620	16620	16610	28
513	20250121	114400	135738750	16610	16610	16610	16610	15
514	20250121	114300	135489600	16610	16620	16620	16610	30
515	20250121	114200	134991190	16620	16610	16620	16610	28
516	20250121	114100	134525930	16620	16610	16620	16610	28
517	20250121	114000	134060670	16600	16600	16600	16600	0
518	20250121	113900	134060670	16600	16630	16630	16600	32
519	20250121	113800	133528960	16630	16630	16630	16630	23
520	20250121	113700	133146470	16630	16630	16630	16630	218
521	20250121	113600	129521130	16630	16690	16690	16630	86
522	20250121	113500	128088950	16700	16690	16700	16690	18
523	20250121	113400	127788460	16680	16680	16690	16680	17
524	20250121	113300	127504840	16680	16680	16690	16680	25
525	20250121	113200	127087700	16670	16680	16680	16670	34
526	20250121	113100	126520680	16670	16670	16680	16670	24
527	20250121	113000	126120540	16670	16660	16670	16660	13
528	20250121	112900	125903930	16670	16660	16670	16660	29
529	20250121	112800	125420600	16650	16650	16650	16650	16
530	20250121	112700	125154200	16640	16650	16650	16640	18
531	20250121	112600	124854600	16640	16640	16650	16640	32
532	20250121	112500	124321950	16640	16640	16650	16640	19
533	20250121	112400	124005760	16630	16630	16630	16630	0
534	20250121	112300	124005760	16630	16700	16700	16630	239
535	20250121	112200	120023630	16690	16700	16700	16690	16
536	20250121	112100	119756530	16700	16700	16700	16700	25
537	20250121	112000	119339030	16690	16690	16690	16690	10
538	20250121	111900	119172130	16690	16690	16690	16690	11
539	20250121	111800	118988540	16690	16700	16700	16690	24
540	20250121	111700	118587840	16700	16710	16710	16700	57
541	20250121	111600	117635870	16700	16700	16700	16700	0
542	20250121	111500	117635870	16700	16710	16720	16700	45
543	20250121	111400	116883710	16720	16720	16720	16720	85
544	20250121	111300	115462510	16710	16720	16720	16710	15
545	20250121	111200	115211810	16710	16710	16710	16710	15
546	20250121	111100	114961160	16710	16730	16730	16710	36
547	20250121	111000	114359160	16730	16730	16730	16720	27
548	20250121	110900	113907550	16730	16730	16730	16720	102
549	20250121	110800	112201190	16720	16720	16720	16720	10
550	20250121	110700	112033990	16730	16730	16730	16730	54
551	20250121	110600	111130570	16720	16690	16720	16690	240
552	20250121	110500	107118370	16650	16650	16650	16650	0
553	20250121	110400	107118370	16650	16650	16650	16650	0
554	20250121	110300	107118370	16650	16650	16650	16650	0
555	20250121	110200	107118370	16650	16730	16730	16650	515
556	20250121	110100	98541520	16730	16730	16730	16730	37
557	20250121	110000	97922510	16730	16730	16730	16730	5
558	20250121	105900	97838860	16730	16850	16850	16730	131
559	20250121	105800	95644090	16850	16860	16860	16850	42
560	20250121	105700	94936170	16860	16850	16860	16850	152
561	20250121	105600	92374680	16840	16840	16840	16840	10
562	20250121	105500	92206280	16840	16850	16850	16840	24
563	20250121	105400	91802030	16850	16840	16850	16840	20
564	20250121	105300	91465180	16850	16850	16850	16850	73
565	20250121	105200	90235130	16850	16830	16860	16830	191
566	20250121	105100	87017410	16830	16830	16830	16830	35
567	20250121	105000	86428360	16820	16830	16830	16820	15
568	20250121	104900	86176010	16820	16830	16830	16820	18
569	20250121	104800	85873170	16830	16840	16840	16830	36
570	20250121	104700	85267260	16830	16830	16840	16830	21
571	20250121	104600	84913750	16840	16830	16840	16830	16
572	20250121	104500	84644460	16820	16830	16830	16820	16
573	20250121	104400	84375280	16820	16820	16830	16820	37
574	20250121	104300	83752760	16810	16810	16810	16810	10
575	20250121	104200	83584660	16810	16810	16810	16810	20
576	20250121	104100	83248460	16810	16820	16820	16810	18
577	20250121	104000	82945800	16820	16820	16820	16820	42
578	20250121	103900	82239360	16830	16830	16830	16830	2
579	20250121	103800	82205700	16820	16830	16840	16820	35
580	20250121	103700	81616690	16830	16820	16840	16820	24
581	20250121	103600	81212770	16820	16820	16820	16810	14
582	20250121	103500	80977390	16810	16820	16820	16810	26
583	20250121	103400	80540170	16820	16810	16820	16810	15
584	20250121	103300	80287970	16810	16810	16810	16810	18
585	20250121	103200	79985390	16810	16810	16810	16810	17
586	20250121	103100	79699620	16820	16810	16820	16810	28
587	20250121	103000	79228780	16800	16800	16800	16800	10
588	20250121	102900	79060780	16800	16800	16800	16800	28
589	20250121	102800	78590380	16800	16810	16810	16800	25
590	20250121	102700	78170230	16810	16800	16810	16800	14
591	20250121	102600	77934990	16800	16800	16800	16800	10
592	20250121	102500	77766990	16810	16820	16820	16810	35
593	20250121	102400	77178590	16810	16810	16820	16810	20
594	20250121	102300	76842310	16800	16800	16810	16800	29
595	20250121	102200	76355030	16790	16790	16800	16790	21
596	20250121	102100	76002360	16780	16780	16790	16780	72
597	20250121	102000	74794140	16770	16780	16780	16770	21
598	20250121	101900	74441860	16780	16770	16780	16770	14
599	20250121	101800	74207040	16770	16770	16770	16770	13
600	20250121	101700	73989030	16770	16780	16780	16770	22
601	20250121	101600	73619940	16780	16770	16780	16770	22
602	20250121	101500	73250900	16770	16770	16770	16770	56
603	20250121	101400	72311780	16770	16780	16780	16770	35
604	20250121	101300	71724770	16770	16770	16770	16770	10
605	20250121	101200	71557070	16770	16780	16780	16770	14
606	20250121	101100	71322250	16780	16780	16780	16780	13
607	20250121	101000	71104110	16780	16790	16790	16780	61
608	20250121	100900	70079980	16780	16780	16780	16780	1
609	20250121	100800	70063200	16770	16760	16770	16760	37
610	20250121	100700	69442980	16760	16750	16760	16750	14
611	20250121	100600	69208440	16750	16740	16750	16740	89
612	20250121	100500	67717790	16740	16740	16740	16740	47
613	20250121	100400	66931010	16740	16730	16740	16720	205
614	20250121	100300	63500270	16730	16740	16740	16730	28
615	20250121	100200	63031650	16730	16740	16740	16730	34
616	20250121	100100	62462590	16740	16740	16740	16740	11
617	20250121	100000	62278450	16740	16750	16750	16740	23
618	20250121	095900	61893290	16750	16750	16750	16750	28
619	20250121	095800	61424290	16750	16750	16750	16750	11
620	20250121	095700	61240040	16760	16760	16760	16760	21
621	20250121	095600	60888080	16770	16780	16780	16770	30
622	20250121	095500	60384750	16780	16790	16790	16780	27
623	20250121	095400	59931480	16790	16770	16800	16770	3017
624	20250121	095300	9247520	16770	16770	16770	16770	20
625	20250121	095200	8912120	16770	16780	16780	16770	20
626	20250121	095100	8576680	16780	16790	16790	16780	40
627	20250121	095000	7905390	16790	16790	16790	16790	17
628	20250121	094900	7619960	16790	16790	16790	16790	26
629	20250121	094800	7183420	16790	16780	16790	16780	44
630	20250121	094700	6444720	16770	16770	16780	16770	32
631	20250121	094600	5907870	16770	16770	16770	16770	21
632	20250121	094500	5555700	16780	16760	16780	16760	61
633	20250121	094400	4532580	16750	16740	16750	16740	20
634	20250121	094300	4197720	16740	16730	16740	16730	33
635	20250121	094200	3645370	16730	16730	16730	16730	22
636	20250121	094100	3277310	16730	16720	16730	16720	15
637	20250121	094000	3026430	16740	16740	16740	16740	27
638	20250121	093900	2574450	16740	16750	16750	16740	23
639	20250121	093800	2189350	16750	16750	16750	16750	0
640	20250121	093700	2189350	16750	16750	16750	16750	2
641	20250121	093600	2155850	16760	16760	16760	16760	1
642	20250121	093500	2139090	16760	16760	16760	16760	1
643	20250121	093400	2122330	16760	16760	16760	16760	0
644	20250121	093300	2122330	16760	16760	16760	16760	3
645	20250121	093200	2072050	16750	16750	16750	16750	50
646	20250121	093100	1234550	16650	16650	16650	16650	0
647	20250121	093000	1234550	16650	16650	16650	16650	0
648	20250121	092900	1234550	16650	16650	16650	16650	0
649	20250121	092800	1234550	16650	16650	16650	16650	0
650	20250121	092700	1234550	16650	16650	16650	16650	0
651	20250121	092600	1234550	16650	16750	16750	16650	57
652	20250121	092500	284300	16870	16870	16870	16870	0
653	20250121	092400	284300	16870	16870	16870	16870	0
654	20250121	092300	284300	16870	16870	16870	16870	0
655	20250121	092200	284300	16870	16870	16870	16870	0
656	20250121	092100	284300	16870	16870	16870	16870	0
657	20250121	092000	284300	16870	16870	16870	16870	0
658	20250121	091900	284300	16870	16870	16870	16870	0
659	20250121	091800	284300	16870	16870	16870	16870	0
660	20250121	091700	284300	16870	16870	16870	16870	0
661	20250121	091600	284300	16870	16870	16870	16870	0
662	20250121	091500	284300	16870	16870	16870	16870	0
663	20250121	091400	284300	16870	16870	16870	16870	0
664	20250121	091300	284300	16870	16870	16870	16870	0
665	20250121	091200	284300	16870	16870	16870	16870	0
666	20250121	091100	284300	16870	16870	16870	16870	0
667	20250121	091000	284300	16870	16870	16870	16870	0
668	20250121	090900	284300	16870	16870	16870	16870	0
669	20250121	090800	284300	16870	16870	16870	16870	0
670	20250121	090700	284300	16870	16870	16870	16870	0
671	20250121	090600	284300	16870	16870	16870	16870	1
672	20250121	090500	267430	16870	16870	16870	16870	1
673	20250121	090400	250560	16900	16900	16900	16900	0
674	20250121	090300	250560	16900	16900	16900	16900	1
675	20250121	090200	233660	16930	16930	16930	16930	0
676	20250121	090100	233660	16930	16930	16930	16930	0
677	20250121	090000	233660	16930	16650	16930	16650	14