KissMeData/032300/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191400	306551810	15630	15630	15630	15630	204
3	20250117	191300	306551810	15630	15630	15630	15630	0
4	20250117	191200	306551810	15630	15630	15630	15630	0
5	20250117	191100	306551810	15630	15630	15630	15630	0
6	20250117	191000	306551810	15630	15630	15630	15630	0
7	20250117	190900	306551810	15630	15630	15630	15630	0
8	20250117	190800	306551810	15630	15630	15630	15630	0
9	20250117	190700	306551810	15630	15630	15630	15630	0
10	20250117	190600	306551810	15630	15630	15630	15630	0
11	20250117	190500	306551810	15630	15630	15630	15630	0
12	20250117	190400	306551810	15630	15630	15630	15630	0
13	20250117	190300	306551810	15630	15630	15630	15630	0
14	20250117	190200	306551810	15630	15630	15630	15630	0
15	20250117	190100	306551810	15630	15630	15630	15630	0
16	20250117	190000	306551810	15630	15630	15630	15630	0
17	20250117	185900	306551810	15630	15630	15630	15630	0
18	20250117	185800	306551810	15630	15630	15630	15630	0
19	20250117	185700	306551810	15630	15630	15630	15630	0
20	20250117	185600	306551810	15630	15630	15630	15630	0
21	20250117	185500	306551810	15630	15630	15630	15630	0
22	20250117	185400	306551810	15630	15630	15630	15630	0
23	20250117	185300	306551810	15630	15630	15630	15630	0
24	20250117	185200	306551810	15630	15630	15630	15630	0
25	20250117	185100	306551810	15630	15630	15630	15630	0
26	20250117	185000	306551810	15630	15630	15630	15630	0
27	20250117	184900	306551810	15630	15630	15630	15630	0
28	20250117	184800	306551810	15630	15630	15630	15630	0
29	20250117	184700	306551810	15630	15630	15630	15630	0
30	20250117	184600	306551810	15630	15630	15630	15630	0
31	20250117	184500	306551810	15630	15630	15630	15630	0
32	20250117	184400	306551810	15630	15630	15630	15630	204
33	20250117	184300	306551810	15630	15630	15630	15630	0
34	20250117	184200	306551810	15630	15630	15630	15630	0
35	20250117	184100	306551810	15630	15630	15630	15630	0
36	20250117	184000	306551810	15630	15630	15630	15630	0
37	20250117	183900	306551810	15630	15630	15630	15630	0
38	20250117	183800	306551810	15630	15630	15630	15630	0
39	20250117	183700	306551810	15630	15630	15630	15630	0
40	20250117	183600	306551810	15630	15630	15630	15630	0
41	20250117	183500	306551810	15630	15630	15630	15630	0
42	20250117	183400	306551810	15630	15630	15630	15630	0
43	20250117	183300	306551810	15630	15630	15630	15630	0
44	20250117	183200	306551810	15630	15630	15630	15630	0
45	20250117	183100	306551810	15630	15630	15630	15630	0
46	20250117	183000	306551810	15630	15630	15630	15630	0
47	20250117	182900	306551810	15630	15630	15630	15630	0
48	20250117	182800	306551810	15630	15630	15630	15630	0
49	20250117	182700	306551810	15630	15630	15630	15630	0
50	20250117	182600	306551810	15630	15630	15630	15630	0
51	20250117	182500	306551810	15630	15630	15630	15630	0
52	20250117	182400	306551810	15630	15630	15630	15630	0
53	20250117	182300	306551810	15630	15630	15630	15630	0
54	20250117	182200	306551810	15630	15630	15630	15630	0
55	20250117	182100	306551810	15630	15630	15630	15630	0
56	20250117	182000	306551810	15630	15630	15630	15630	0
57	20250117	181900	306551810	15630	15630	15630	15630	0
58	20250117	181800	306551810	15630	15630	15630	15630	0
59	20250117	181700	306551810	15630	15630	15630	15630	0
60	20250117	181600	306551810	15630	15630	15630	15630	0
61	20250117	181500	306551810	15630	15630	15630	15630	0
62	20250117	181400	306551810	15630	15630	15630	15630	204
63	20250117	181300	306551810	15630	15630	15630	15630	0
64	20250117	181200	306551810	15630	15630	15630	15630	0
65	20250117	181100	306551810	15630	15630	15630	15630	0
66	20250117	181000	306551810	15630	15630	15630	15630	0
67	20250117	180900	306551810	15630	15630	15630	15630	0
68	20250117	180800	306551810	15630	15630	15630	15630	0
69	20250117	180700	306551810	15630	15630	15630	15630	0
70	20250117	180600	306551810	15630	15630	15630	15630	0
71	20250117	180500	306551810	15630	15630	15630	15630	0
72	20250117	180400	306551810	15630	15630	15630	15630	0
73	20250117	180300	306551810	15630	15630	15630	15630	0
74	20250117	180200	306551810	15630	15630	15630	15630	0
75	20250117	180100	306551810	15630	15630	15630	15630	0
76	20250117	180000	306551810	15630	15630	15630	15630	0
77	20250117	175900	306551810	15630	15630	15630	15630	0
78	20250117	175800	306551810	15630	15630	15630	15630	0
79	20250117	175700	306551810	15630	15630	15630	15630	0
80	20250117	175600	306551810	15630	15630	15630	15630	0
81	20250117	175500	306551810	15630	15630	15630	15630	0
82	20250117	175400	306551810	15630	15630	15630	15630	0
83	20250117	175300	306551810	15630	15630	15630	15630	0
84	20250117	175200	306551810	15630	15630	15630	15630	0
85	20250117	175100	306551810	15630	15630	15630	15630	0
86	20250117	175000	306551810	15630	15630	15630	15630	0
87	20250117	174900	306551810	15630	15630	15630	15630	0
88	20250117	174800	306551810	15630	15630	15630	15630	0
89	20250117	174700	306551810	15630	15630	15630	15630	0
90	20250117	174600	306551810	15630	15630	15630	15630	0
91	20250117	174500	306551810	15630	15630	15630	15630	0
92	20250117	174400	306551810	15630	15630	15630	15630	204
93	20250117	174300	306551810	15630	15630	15630	15630	0
94	20250117	174200	306551810	15630	15630	15630	15630	0
95	20250117	174100	306551810	15630	15630	15630	15630	0
96	20250117	174000	306551810	15630	15630	15630	15630	0
97	20250117	173900	306551810	15630	15630	15630	15630	0
98	20250117	173800	306551810	15630	15630	15630	15630	0
99	20250117	173700	306551810	15630	15630	15630	15630	0
100	20250117	173600	306551810	15630	15630	15630	15630	0
101	20250117	173500	306551810	15630	15630	15630	15630	0
102	20250117	173400	306551810	15630	15630	15630	15630	0
103	20250117	173300	306551810	15630	15630	15630	15630	0
104	20250117	173200	306551810	15630	15630	15630	15630	0
105	20250117	173100	306551810	15630	15630	15630	15630	0
106	20250117	173000	306551810	15630	15630	15630	15630	0
107	20250117	172900	306551810	15630	15630	15630	15630	0
108	20250117	172800	306551810	15630	15630	15630	15630	0
109	20250117	172700	306551810	15630	15630	15630	15630	0
110	20250117	172600	306551810	15630	15630	15630	15630	0
111	20250117	172500	306551810	15630	15630	15630	15630	0
112	20250117	172400	306551810	15630	15630	15630	15630	0
113	20250117	172300	306551810	15630	15630	15630	15630	0
114	20250117	172200	306551810	15630	15630	15630	15630	0
115	20250117	172100	306551810	15630	15630	15630	15630	0
116	20250117	172000	306551810	15630	15630	15630	15630	0
117	20250117	171900	306551810	15630	15630	15630	15630	0
118	20250117	171800	306551810	15630	15630	15630	15630	0
119	20250117	171700	306551810	15630	15630	15630	15630	0
120	20250117	171600	306551810	15630	15630	15630	15630	0
121	20250117	171500	306551810	15630	15630	15630	15630	0
122	20250117	171400	306551810	15630	15630	15630	15630	204
123	20250117	171300	306551810	15630	15630	15630	15630	0
124	20250117	171200	306551810	15630	15630	15630	15630	0
125	20250117	171100	306551810	15630	15630	15630	15630	0
126	20250117	171000	306551810	15630	15630	15630	15630	0
127	20250117	170900	306551810	15630	15630	15630	15630	0
128	20250117	170800	306551810	15630	15630	15630	15630	0
129	20250117	170700	306551810	15630	15630	15630	15630	0
130	20250117	170600	306551810	15630	15630	15630	15630	0
131	20250117	170500	306551810	15630	15630	15630	15630	0
132	20250117	170400	306551810	15630	15630	15630	15630	0
133	20250117	170300	306551810	15630	15630	15630	15630	0
134	20250117	170200	306551810	15630	15630	15630	15630	0
135	20250117	170100	306551810	15630	15630	15630	15630	0
136	20250117	170000	306551810	15630	15630	15630	15630	0
137	20250117	165900	306551810	15630	15630	15630	15630	0
138	20250117	165800	306551810	15630	15630	15630	15630	0
139	20250117	165700	306551810	15630	15630	15630	15630	0
140	20250117	165600	306551810	15630	15630	15630	15630	0
141	20250117	165500	306551810	15630	15630	15630	15630	0
142	20250117	165400	306551810	15630	15630	15630	15630	0
143	20250117	165300	306551810	15630	15630	15630	15630	0
144	20250117	165200	306551810	15630	15630	15630	15630	0
145	20250117	165100	306551810	15630	15630	15630	15630	0
146	20250117	165000	306551810	15630	15630	15630	15630	0
147	20250117	164900	306551810	15630	15630	15630	15630	0
148	20250117	164800	306551810	15630	15630	15630	15630	0
149	20250117	164700	306551810	15630	15630	15630	15630	0
150	20250117	164600	306551810	15630	15630	15630	15630	0
151	20250117	164500	306551810	15630	15630	15630	15630	0
152	20250117	164400	306551810	15630	15630	15630	15630	204
153	20250117	164300	306551810	15630	15630	15630	15630	0
154	20250117	164200	306551810	15630	15630	15630	15630	0
155	20250117	164100	306551810	15630	15630	15630	15630	0
156	20250117	164000	306551810	15630	15630	15630	15630	0
157	20250117	163900	306551810	15630	15630	15630	15630	0
158	20250117	163800	306551810	15630	15630	15630	15630	0
159	20250117	163700	306551810	15630	15630	15630	15630	0
160	20250117	163600	306551810	15630	15630	15630	15630	0
161	20250117	163500	306551810	15630	15630	15630	15630	0
162	20250117	163400	306551810	15630	15630	15630	15630	0
163	20250117	163300	306551810	15630	15630	15630	15630	0
164	20250117	163200	306551810	15630	15630	15630	15630	0
165	20250117	163100	306551810	15630	15630	15630	15630	0
166	20250117	163000	306551810	15630	15630	15630	15630	0
167	20250117	162900	306551810	15630	15630	15630	15630	0
168	20250117	162800	306551810	15630	15630	15630	15630	0
169	20250117	162700	306551810	15630	15630	15630	15630	0
170	20250117	162600	306551810	15630	15630	15630	15630	0
171	20250117	162500	306551810	15630	15630	15630	15630	0
172	20250117	162400	306551810	15630	15630	15630	15630	0
173	20250117	162300	306551810	15630	15630	15630	15630	0
174	20250117	162200	306551810	15630	15630	15630	15630	0
175	20250117	162100	306551810	15630	15630	15630	15630	0
176	20250117	162000	306551810	15630	15630	15630	15630	0
177	20250117	161900	306551810	15630	15630	15630	15630	0
178	20250117	161800	306551810	15630	15630	15630	15630	0
179	20250117	161700	306551810	15630	15630	15630	15630	0
180	20250117	161600	306551810	15630	15630	15630	15630	0
181	20250117	161500	306551810	15630	15630	15630	15630	0
182	20250117	161400	306551810	15630	15630	15630	15630	204
183	20250117	161300	306551810	15630	15630	15630	15630	0
184	20250117	161200	306551810	15630	15630	15630	15630	0
185	20250117	161100	306551810	15630	15630	15630	15630	0
186	20250117	161000	306551810	15630	15630	15630	15630	0
187	20250117	160900	306551810	15630	15630	15630	15630	0
188	20250117	160800	306551810	15630	15630	15630	15630	0
189	20250117	160700	306551810	15630	15630	15630	15630	0
190	20250117	160600	306551810	15630	15630	15630	15630	0
191	20250117	160500	306551810	15630	15630	15630	15630	0
192	20250117	160400	306551810	15630	15630	15630	15630	0
193	20250117	160300	306551810	15630	15630	15630	15630	0
194	20250117	160200	306551810	15630	15630	15630	15630	0
195	20250117	160100	306551810	15630	15630	15630	15630	0
196	20250117	160000	306551810	15630	15630	15630	15630	0
197	20250117	155900	306551810	15630	15630	15630	15630	0
198	20250117	155800	306551810	15630	15630	15630	15630	0
199	20250117	155700	306551810	15630	15630	15630	15630	0
200	20250117	155600	306551810	15630	15630	15630	15630	0
201	20250117	155500	306551810	15630	15630	15630	15630	0
202	20250117	155400	306551810	15630	15630	15630	15630	0
203	20250117	155300	306551810	15630	15630	15630	15630	0
204	20250117	155200	306551810	15630	15630	15630	15630	0
205	20250117	155100	306551810	15630	15630	15630	15630	0
206	20250117	155000	306551810	15630	15630	15630	15630	0
207	20250117	154900	306551810	15630	15630	15630	15630	0
208	20250117	154800	306551810	15630	15630	15630	15630	0
209	20250117	154700	306551810	15630	15630	15630	15630	0
210	20250117	154600	306551810	15630	15630	15630	15630	0
211	20250117	154500	306551810	15630	15630	15630	15630	0
212	20250117	154400	306551810	15630	15630	15630	15630	204
213	20250117	154300	306551810	15630	15630	15630	15630	0
214	20250117	154200	306551810	15630	15630	15630	15630	0
215	20250117	154100	306551810	15630	15630	15630	15630	0
216	20250117	154000	306551810	15630	15630	15630	15630	0
217	20250117	153900	306551810	15630	15630	15630	15630	0
218	20250117	153800	306551810	15630	15630	15630	15630	0
219	20250117	153700	306551810	15630	15630	15630	15630	0
220	20250117	153600	306551810	15630	15630	15630	15630	0
221	20250117	153500	306551810	15630	15630	15630	15630	0
222	20250117	153400	306551810	15630	15630	15630	15630	0
223	20250117	153300	306551810	15630	15630	15630	15630	0
224	20250117	153200	306551810	15630	15630	15630	15630	0
225	20250117	153100	306551810	15630	15630	15630	15630	0
226	20250117	153000	306551810	15630	15630	15630	15630	204
227	20250117	152900	303363290	15650	15650	15650	15650	0
228	20250117	152800	303363290	15650	15650	15650	15650	0
229	20250117	152700	303363290	15650	15650	15650	15650	0
230	20250117	152600	303363290	15650	15650	15650	15650	0
231	20250117	152500	303363290	15650	15650	15650	15650	0
232	20250117	152400	303363290	15650	15650	15650	15650	0
233	20250117	152300	303363290	15650	15650	15650	15650	0
234	20250117	152200	303363290	15650	15650	15650	15650	0
235	20250117	152100	303363290	15650	15650	15650	15650	0
236	20250117	152000	303363290	15650	15650	15650	15650	0
237	20250117	151900	303363290	15650	15550	15650	15520	35
238	20250117	151800	302818990	15670	15670	15670	15670	0
239	20250117	151700	302818990	15670	15670	15670	15670	0
240	20250117	151600	302818990	15670	15670	15670	15670	0
241	20250117	151500	302818990	15670	15670	15670	15670	0
242	20250117	151400	302818990	15670	15670	15670	15670	0
243	20250117	151300	302818990	15670	15670	15670	15670	0
244	20250117	151200	302818990	15670	15660	15670	15660	70
245	20250117	151100	301722590	15670	15670	15670	15670	37
246	20250117	151000	301142800	15670	15650	15670	15650	121
247	20250117	150900	299248230	15660	15650	15660	15650	194
248	20250117	150800	296210690	15670	15670	15670	15670	0
249	20250117	150700	296210690	15670	15670	15670	15670	0
250	20250117	150600	296210690	15670	15670	15670	15670	10
251	20250117	150500	296053990	15700	15700	15700	15700	0
252	20250117	150400	296053990	15700	15590	15700	15590	394
253	20250117	150300	289893660	15580	15580	15580	15580	0
254	20250117	150200	289893660	15580	15580	15580	15580	0
255	20250117	150100	289893660	15580	15580	15580	15580	500
256	20250117	150000	282103660	15580	15580	15580	15580	89
257	20250117	145900	280717040	15550	15550	15550	15550	132
258	20250117	145800	278664440	15590	15590	15590	15590	0
259	20250117	145700	278664440	15590	15590	15590	15590	0
260	20250117	145600	278664440	15590	15590	15590	15590	0
261	20250117	145500	278664440	15590	15590	15590	15590	0
262	20250117	145400	278664440	15590	15590	15590	15590	0
263	20250117	145300	278664440	15590	15590	15590	15590	0
264	20250117	145200	278664440	15590	15590	15590	15590	0
265	20250117	145100	278664440	15590	15590	15590	15590	0
266	20250117	145000	278664440	15590	15590	15590	15590	0
267	20250117	144900	278664440	15590	15550	15590	15550	279
268	20250117	144800	274319430	15560	15560	15560	15560	0
269	20250117	144700	274319430	15560	15560	15560	15560	0
270	20250117	144600	274319430	15560	15560	15560	15560	0
271	20250117	144500	274319430	15560	15500	15560	15500	71
272	20250117	144400	273215570	15540	15540	15540	15540	150
273	20250117	144300	270884570	15540	15530	15540	15530	294
274	20250117	144200	266316910	15500	15500	15500	15500	54
275	20250117	144100	265479910	15490	15490	15490	15490	0
276	20250117	144000	265479910	15490	15490	15490	15490	0
277	20250117	143900	265479910	15490	15500	15500	15490	380
278	20250117	143800	259591910	15510	15510	15510	15510	0
279	20250117	143700	259591910	15510	15510	15510	15510	0
280	20250117	143600	259591910	15510	15510	15510	15510	148
281	20250117	143500	257296430	15500	15530	15530	15500	121
282	20250117	143400	255418380	15520	15500	15520	15500	231
283	20250117	143300	251834920	15500	15470	15500	15470	2
284	20250117	143200	251803950	15470	15470	15470	15470	50
285	20250117	143100	251030450	15480	15480	15480	15480	0
286	20250117	143000	251030450	15480	15480	15480	15480	0
287	20250117	142900	251030450	15480	15470	15480	15470	51
288	20250117	142800	250241470	15450	15450	15450	15450	0
289	20250117	142700	250241470	15450	15450	15450	15450	0
290	20250117	142600	250241470	15450	15450	15450	15450	0
291	20250117	142500	250241470	15450	15450	15450	15450	116
292	20250117	142400	248449270	15450	15450	15450	15450	0
293	20250117	142300	248449270	15450	15500	15500	15450	1005
294	20250117	142200	232909870	15500	15500	15500	15500	150
295	20250117	142100	230584870	15530	15530	15530	15530	4
296	20250117	142000	230522750	15470	15470	15470	15470	0
297	20250117	141900	230522750	15470	15470	15470	15470	100
298	20250117	141800	228975750	15460	15480	15480	15460	400
299	20250117	141700	222788300	15480	15530	15530	15480	31
300	20250117	141600	222306920	15530	15530	15530	15530	0
301	20250117	141500	222306920	15530	15530	15530	15530	25
302	20250117	141400	221918670	15470	15470	15470	15470	0
303	20250117	141300	221918670	15470	15500	15500	15470	185
304	20250117	141200	219056270	15530	15530	15530	15530	0
305	20250117	141100	219056270	15530	15500	15530	15500	32
306	20250117	141000	218560240	15500	15500	15500	15500	179
307	20250117	140900	215785740	15530	15530	15530	15530	0
308	20250117	140800	215785740	15530	15530	15530	15530	0
309	20250117	140700	215785740	15530	15530	15530	15530	5
310	20250117	140600	215708090	15530	15530	15530	15530	0
311	20250117	140500	215708090	15530	15530	15530	15530	0
312	20250117	140400	215708090	15530	15500	15530	15500	7
313	20250117	140300	215599560	15530	15530	15530	15530	0
314	20250117	140200	215599560	15530	15530	15530	15530	0
315	20250117	140100	215599560	15530	15530	15530	15530	0
316	20250117	140000	215599560	15530	15530	15530	15530	0
317	20250117	135900	215599560	15530	15530	15530	15530	0
318	20250117	135800	215599560	15530	15530	15530	15530	0
319	20250117	135700	215599560	15530	15530	15530	15530	0
320	20250117	135600	215599560	15530	15460	15530	15460	91
321	20250117	135500	214192630	15460	15460	15460	15460	100
322	20250117	135400	212646630	15540	15460	15540	15460	229
323	20250117	135300	209106210	15560	15560	15560	15560	0
324	20250117	135200	209106210	15560	15560	15560	15560	1
325	20250117	135100	209090650	15530	15530	15530	15530	0
326	20250117	135000	209090650	15530	15530	15530	15520	206
327	20250117	134900	205892500	15600	15600	15600	15600	0
328	20250117	134800	205892500	15600	15600	15600	15600	0
329	20250117	134700	205892500	15600	15600	15600	15600	0
330	20250117	134600	205892500	15600	15600	15600	15600	0
331	20250117	134500	205892500	15600	15600	15600	15600	0
332	20250117	134400	205892500	15600	15600	15600	15600	0
333	20250117	134300	205892500	15600	15600	15600	15600	0
334	20250117	134200	205892500	15600	15600	15600	15600	0
335	20250117	134100	205892500	15600	15520	15600	15520	32
336	20250117	134000	205395780	15480	15480	15480	15480	0
337	20250117	133900	205395780	15480	15460	15480	15460	68
338	20250117	133800	204344480	15450	15460	15460	15450	142
339	20250117	133700	202150260	15460	15460	15460	15460	25
340	20250117	133600	201763760	15450	15470	15470	15450	30
341	20250117	133500	201300110	15470	15470	15470	15470	0
342	20250117	133400	201300110	15470	15470	15470	15470	0
343	20250117	133300	201300110	15470	15480	15480	15470	130
344	20250117	133200	199288410	15480	15530	15530	15480	1296
345	20250117	133100	179181970	15540	15550	15550	15540	297
346	20250117	133000	174566070	15550	15550	15550	15550	31
347	20250117	132900	174084020	15570	15570	15570	15570	3
348	20250117	132800	174037310	15570	15570	15570	15570	10
349	20250117	132700	173881610	15570	15570	15570	15570	10
350	20250117	132600	173725910	15570	15570	15570	15570	27
351	20250117	132500	173305520	15580	15590	15590	15580	31
352	20250117	132400	172822530	15590	15560	15600	15560	22
353	20250117	132300	172479630	15560	15560	15560	15560	26
354	20250117	132200	172075070	15600	15590	15600	15560	216
355	20250117	132100	168711210	15610	15610	15610	15610	0
356	20250117	132000	168711210	15610	15610	15610	15610	0
357	20250117	131900	168711210	15610	15610	15610	15610	0
358	20250117	131800	168711210	15610	15610	15610	15610	0
359	20250117	131700	168711210	15610	15610	15610	15610	0
360	20250117	131600	168711210	15610	15610	15610	15610	0
361	20250117	131500	168711210	15610	15610	15610	15610	0
362	20250117	131400	168711210	15610	15610	15610	15610	1
363	20250117	131300	168695600	15600	15550	15600	15550	12
364	20250117	131200	168508500	15540	15540	15540	15540	0
365	20250117	131100	168508500	15540	15550	15550	15540	55
366	20250117	131000	167653650	15610	15610	15610	15610	0
367	20250117	130900	167653650	15610	15610	15610	15610	0
368	20250117	130800	167653650	15610	15610	15610	15610	0
369	20250117	130700	167653650	15610	15610	15610	15610	0
370	20250117	130600	167653650	15610	15610	15610	15610	0
371	20250117	130500	167653650	15610	15560	15610	15550	711
372	20250117	130400	156594010	15610	15610	15610	15610	0
373	20250117	130300	156594010	15610	15610	15610	15610	1
374	20250117	130200	156578400	15600	15600	15600	15600	40
375	20250117	130100	155954400	15600	15600	15600	15600	5
376	20250117	130000	155876400	15600	15600	15600	15600	2
377	20250117	125900	155845200	15610	15610	15610	15610	0
378	20250117	125800	155845200	15610	15610	15610	15610	0
379	20250117	125700	155845200	15610	15610	15610	15610	2
380	20250117	125600	155813980	15610	15610	15610	15610	0
381	20250117	125500	155813980	15610	15600	15610	15600	21
382	20250117	125400	155486370	15560	15560	15560	15560	40
383	20250117	125300	154863970	15560	15560	15560	15560	34
384	20250117	125200	154334930	15560	15560	15560	15560	0
385	20250117	125100	154334930	15560	15560	15560	15560	40
386	20250117	125000	153712530	15610	15610	15610	15610	0
387	20250117	124900	153712530	15610	15610	15610	15610	0
388	20250117	124800	153712530	15610	15610	15610	15610	0
389	20250117	124700	153712530	15610	15610	15610	15610	0
390	20250117	124600	153712530	15610	15610	15610	15610	2
391	20250117	124500	153681310	15620	15620	15620	15620	0
392	20250117	124400	153681310	15620	15620	15620	15620	0
393	20250117	124300	153681310	15620	15620	15620	15620	0
394	20250117	124200	153681310	15620	15620	15620	15620	0
395	20250117	124100	153681310	15620	15630	15630	15620	3
396	20250117	124000	153634440	15560	15560	15560	15560	0
397	20250117	123900	153634440	15560	15560	15560	15560	2
398	20250117	123800	153603320	15640	15640	15640	15640	0
399	20250117	123700	153603320	15640	15640	15640	15640	0
400	20250117	123600	153603320	15640	15640	15640	15640	0
401	20250117	123500	153603320	15640	15640	15640	15640	0
402	20250117	123400	153603320	15640	15640	15640	15640	0
403	20250117	123300	153603320	15640	15640	15640	15640	0
404	20250117	123200	153603320	15640	15560	15640	15560	40
405	20250117	123100	152980840	15560	15560	15560	15560	0
406	20250117	123000	152980840	15560	15570	15570	15560	68
407	20250117	122900	151922480	15660	15660	15660	15660	0
408	20250117	122800	151922480	15660	15660	15660	15660	0
409	20250117	122700	151922480	15660	15660	15660	15660	1
410	20250117	122600	151906820	15570	15570	15570	15570	0
411	20250117	122500	151906820	15570	15570	15570	15570	0
412	20250117	122400	151906820	15570	15570	15570	15570	0
413	20250117	122300	151906820	15570	15570	15570	15570	4
414	20250117	122200	151844540	15660	15660	15660	15660	0
415	20250117	122100	151844540	15660	15660	15660	15660	0
416	20250117	122000	151844540	15660	15660	15660	15660	0
417	20250117	121900	151844540	15660	15660	15660	15660	1
418	20250117	121800	151828880	15610	15600	15610	15600	136
419	20250117	121700	149707200	15560	15560	15560	15560	0
420	20250117	121600	149707200	15560	15580	15580	15560	677
421	20250117	121500	139165440	15600	15600	15600	15600	0
422	20250117	121400	139165440	15600	15600	15600	15600	0
423	20250117	121300	139165440	15600	15600	15600	15600	1
424	20250117	121200	139149840	15610	15610	15610	15610	0
425	20250117	121100	139149840	15610	15610	15610	15610	0
426	20250117	121000	139149840	15610	15590	15610	15590	38
427	20250117	120900	138557400	15590	15590	15590	15590	114
428	20250117	120800	136780140	15590	15590	15590	15590	0
429	20250117	120700	136780140	15590	15600	15600	15590	75
430	20250117	120600	135610740	15600	15600	15600	15600	0
431	20250117	120500	135610740	15600	15600	15600	15600	0
432	20250117	120400	135610740	15600	15600	15600	15600	1
433	20250117	120300	135595140	15600	15600	15600	15600	0
434	20250117	120200	135595140	15600	15600	15600	15600	10
435	20250117	120100	135439140	15600	15600	15600	15600	16
436	20250117	120000	135189540	15600	15600	15600	15600	1
437	20250117	115900	135173940	15590	15590	15590	15590	0
438	20250117	115800	135173940	15590	15590	15590	15590	0
439	20250117	115700	135173940	15590	15590	15590	15590	10
440	20250117	115600	135018040	15590	15590	15590	15590	0
441	20250117	115500	135018040	15590	15660	15660	15590	315
442	20250117	115400	130103680	15610	15620	15620	15610	179
443	20250117	115300	127308090	15620	15670	15670	15620	69
444	20250117	115200	126228730	15760	15760	15760	15760	0
445	20250117	115100	126228730	15760	15760	15760	15760	0
446	20250117	115000	126228730	15760	15760	15760	15760	0
447	20250117	114900	126228730	15760	15700	15760	15700	153
448	20250117	114800	123826330	15700	15700	15700	15700	0
449	20250117	114700	123826330	15700	15630	15700	15620	39
450	20250117	114600	123216970	15630	15630	15630	15630	91
451	20250117	114500	121794640	15740	15740	15740	15740	1
452	20250117	114400	121778900	15660	15660	15660	15660	0
453	20250117	114300	121778900	15660	15660	15660	15660	0
454	20250117	114200	121778900	15660	15660	15660	15660	18
455	20250117	114100	121497020	15660	15660	15660	15660	0
456	20250117	114000	121497020	15660	15660	15660	15660	21
457	20250117	113900	121168160	15650	15650	15650	15650	0
458	20250117	113800	121168160	15650	15650	15650	15650	0
459	20250117	113700	121168160	15650	15650	15650	15650	100
460	20250117	113600	119603160	15770	15770	15770	15770	0
461	20250117	113500	119603160	15770	15770	15770	15770	0
462	20250117	113400	119603160	15770	15770	15770	15770	0
463	20250117	113300	119603160	15770	15770	15770	15770	0
464	20250117	113200	119603160	15770	15770	15770	15770	1
465	20250117	113100	119587390	15770	15770	15770	15770	25
466	20250117	113000	119193140	15770	15770	15770	15770	5
467	20250117	112900	119114290	15770	15770	15770	15770	0
468	20250117	112800	119114290	15770	15770	15770	15770	0
469	20250117	112700	119114290	15770	15770	15770	15770	0
470	20250117	112600	119114290	15770	15770	15770	15770	1
471	20250117	112500	119098520	15770	15770	15770	15770	3
472	20250117	112400	119051210	15780	15780	15780	15780	0
473	20250117	112300	119051210	15780	15780	15780	15780	0
474	20250117	112200	119051210	15780	15780	15780	15780	0
475	20250117	112100	119051210	15780	15780	15780	15780	0
476	20250117	112000	119051210	15780	15780	15780	15780	0
477	20250117	111900	119051210	15780	15780	15780	15780	0
478	20250117	111800	119051210	15780	15780	15780	15780	0
479	20250117	111700	119051210	15780	15780	15780	15780	0
480	20250117	111600	119051210	15780	15780	15780	15780	1
481	20250117	111500	119035430	15780	15780	15780	15780	0
482	20250117	111400	119035430	15780	15780	15780	15780	0
483	20250117	111300	119035430	15780	15780	15780	15780	0
484	20250117	111200	119035430	15780	15780	15780	15780	0
485	20250117	111100	119035430	15780	15710	15780	15710	300
486	20250117	111000	114318880	15620	15620	15620	15620	128
487	20250117	110900	112319520	15710	15710	15710	15710	0
488	20250117	110800	112319520	15710	15710	15710	15710	0
489	20250117	110700	112319520	15710	15710	15710	15710	20
490	20250117	110600	112005320	15710	15710	15710	15710	0
491	20250117	110500	112005320	15710	15710	15710	15710	0
492	20250117	110400	112005320	15710	15710	15710	15710	1
493	20250117	110300	111989610	15610	15610	15610	15610	0
494	20250117	110200	111989610	15610	15610	15610	15610	0
495	20250117	110100	111989610	15610	15610	15610	15610	0
496	20250117	110000	111989610	15610	15610	15610	15610	3
497	20250117	105900	111942780	15700	15700	15700	15700	100
498	20250117	105800	110372780	15700	15700	15700	15700	0
499	20250117	105700	110372780	15700	15700	15700	15700	0
500	20250117	105600	110372780	15700	15700	15700	15700	0
501	20250117	105500	110372780	15700	15700	15700	15700	0
502	20250117	105400	110372780	15700	15700	15700	15700	0
503	20250117	105300	110372780	15700	15700	15700	15700	0
504	20250117	105200	110372780	15700	15700	15700	15700	270
505	20250117	105100	106133780	15600	15600	15600	15600	0
506	20250117	105000	106133780	15600	15600	15600	15600	0
507	20250117	104900	106133780	15600	15620	15620	15600	100
508	20250117	104800	104573670	15710	15620	15710	15600	634
509	20250117	104700	94678750	15620	15620	15620	15620	22
510	20250117	104600	94335110	15620	15620	15620	15620	0
511	20250117	104500	94335110	15620	15620	15620	15620	1
512	20250117	104400	94319490	15720	15720	15720	15720	0
513	20250117	104300	94319490	15720	15630	15720	15630	62
514	20250117	104200	93350340	15630	15630	15630	15630	60
515	20250117	104100	92412540	15720	15630	15720	15630	73
516	20250117	104000	91271370	15630	15630	15630	15630	0
517	20250117	103900	91271370	15630	15630	15630	15630	40
518	20250117	103800	90646170	15630	15630	15630	15630	0
519	20250117	103700	90646170	15630	15630	15630	15630	44
520	20250117	103600	89958450	15630	15630	15630	15630	28
521	20250117	103500	89520810	15720	15720	15720	15720	0
522	20250117	103400	89520810	15720	15720	15720	15720	0
523	20250117	103300	89520810	15720	15720	15720	15720	1
524	20250117	103200	89505090	15630	15630	15630	15630	0
525	20250117	103100	89505090	15630	15630	15630	15630	0
526	20250117	103000	89505090	15630	15630	15630	15630	0
527	20250117	102900	89505090	15630	15630	15630	15630	0
528	20250117	102800	89505090	15630	15630	15630	15630	0
529	20250117	102700	89505090	15630	15630	15630	15630	0
530	20250117	102600	89505090	15630	15630	15630	15630	0
531	20250117	102500	89505090	15630	15630	15630	15630	0
532	20250117	102400	89505090	15630	15630	15630	15630	66
533	20250117	102300	88473510	15720	15630	15720	15630	2
534	20250117	102200	88442160	15630	15630	15630	15630	33
535	20250117	102100	87926370	15630	15630	15630	15610	122
536	20250117	102000	86021520	15640	15650	15650	15640	32
537	20250117	101900	85521030	15610	15610	15610	15610	0
538	20250117	101800	85521030	15610	15610	15610	15610	0
539	20250117	101700	85521030	15610	15610	15610	15610	0
540	20250117	101600	85521030	15610	15610	15610	15610	0
541	20250117	101500	85521030	15610	15610	15610	15610	0
542	20250117	101400	85521030	15610	15610	15610	15610	0
543	20250117	101300	85521030	15610	15610	15610	15610	0
544	20250117	101200	85521030	15610	15610	15610	15610	0
545	20250117	101100	85521030	15610	15610	15610	15610	0
546	20250117	101000	85521030	15610	15650	15650	15610	650
547	20250117	100900	75370480	15650	15730	15730	15650	601
548	20250117	100800	65959880	15680	15690	15690	15680	144
549	20250117	100700	63701680	15700	15750	15750	15700	29
550	20250117	100600	63246240	15760	15780	15780	15760	8
551	20250117	100500	63120040	15800	15800	15800	15800	0
552	20250117	100400	63120040	15800	15800	15800	15800	0
553	20250117	100300	63120040	15800	15800	15800	15800	0
554	20250117	100200	63120040	15800	15800	15800	15800	0
555	20250117	100100	63120040	15800	15800	15800	15800	1
556	20250117	100000	63104240	15800	15800	15800	15800	11
557	20250117	095900	62930440	15800	15800	15800	15800	0
558	20250117	095800	62930440	15800	15710	15800	15700	163
559	20250117	095700	60370590	15800	15800	15800	15800	0
560	20250117	095600	60370590	15800	15730	15800	15710	139
561	20250117	095500	58185510	15800	15800	15800	15800	0
562	20250117	095400	58185510	15800	15800	15800	15800	0
563	20250117	095300	58185510	15800	15800	15800	15800	0
564	20250117	095200	58185510	15800	15800	15800	15800	0
565	20250117	095100	58185510	15800	15800	15800	15800	1
566	20250117	095000	58169710	15800	15800	15800	15800	50
567	20250117	094900	57379710	15810	15810	15810	15810	10
568	20250117	094800	57221610	15800	15780	15800	15780	20
569	20250117	094700	56905630	15780	15700	15780	15660	290
570	20250117	094600	52352860	15700	15700	15700	15700	0
571	20250117	094500	52352860	15700	15770	15770	15700	2
572	20250117	094400	52321390	15770	15770	15770	15770	2
573	20250117	094300	52289850	15700	15700	15700	15700	0
574	20250117	094200	52289850	15700	15700	15700	15700	36
575	20250117	094100	51724650	15700	15700	15700	15700	0
576	20250117	094000	51724650	15700	15700	15700	15700	0
577	20250117	093900	51724650	15700	15700	15700	15700	0
578	20250117	093800	51724650	15700	15740	15740	15700	1134
579	20250117	093700	33905030	15740	15740	15740	15740	50
580	20250117	093600	33118030	15740	15740	15740	15740	50
581	20250117	093500	32331030	15810	15810	15810	15810	1
582	20250117	093400	32315220	15740	15740	15740	15740	0
583	20250117	093300	32315220	15740	15740	15740	15740	0
584	20250117	093200	32315220	15740	15740	15740	15740	0
585	20250117	093100	32315220	15740	15740	15740	15740	0
586	20250117	093000	32315220	15740	15740	15740	15740	0
587	20250117	092900	32315220	15740	15740	15740	15740	3
588	20250117	092800	32268000	15740	15740	15740	15740	0
589	20250117	092700	32268000	15740	15740	15740	15740	1
590	20250117	092600	32252260	15800	15800	15800	15800	1
591	20250117	092500	32236460	15800	15800	15800	15800	100
592	20250117	092400	30656460	15800	15800	15800	15800	0
593	20250117	092300	30656460	15800	15770	15800	15750	71
594	20250117	092200	29538040	15800	15800	15800	15800	1
595	20250117	092100	29522240	15750	15750	15750	15750	24
596	20250117	092000	29144240	15800	15800	15800	15800	21
597	20250117	091900	28812440	15820	15810	15820	15810	100
598	20250117	091800	27231060	15820	15810	15820	15810	100
599	20250117	091700	25649760	15820	15820	15820	15820	0
600	20250117	091600	25649760	15820	15820	15820	15820	1
601	20250117	091500	25633940	15750	15750	15750	15750	50
602	20250117	091400	24846440	15820	15820	15820	15820	1
603	20250117	091300	24830620	15820	15820	15820	15820	1
604	20250117	091200	24814800	15720	15830	15830	15720	173
605	20250117	091100	22084130	15830	15830	15830	15830	0
606	20250117	091000	22084130	15830	15830	15830	15830	0
607	20250117	090900	22084130	15830	15830	15830	15830	0
608	20250117	090800	22084130	15830	15830	15830	15830	0
609	20250117	090700	22084130	15830	15830	15830	15830	0
610	20250117	090600	22084130	15830	15750	15830	15700	243
611	20250117	090500	18263640	15750	15750	15750	15720	244
612	20250117	090400	14421210	15750	15780	15780	15750	162
613	20250117	090300	11865710	15790	15790	15790	15790	52
614	20250117	090200	11044630	15790	16020	16020	15790	62
615	20250117	090100	10065410	15800	15800	16040	15790	553
616	20250117	090000	1327830	15810	15800	15810	15800	84