KissMeData/143160/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202400	406516950	15420	15420	15420	15420	717
3	20250113	202300	406516950	15420	15420	15420	15420	0
4	20250113	202200	406516950	15420	15420	15420	15420	0
5	20250113	202100	406516950	15420	15420	15420	15420	0
6	20250113	202000	406516950	15420	15420	15420	15420	0
7	20250113	201900	406516950	15420	15420	15420	15420	0
8	20250113	201800	406516950	15420	15420	15420	15420	0
9	20250113	201700	406516950	15420	15420	15420	15420	0
10	20250113	201600	406516950	15420	15420	15420	15420	0
11	20250113	201500	406516950	15420	15420	15420	15420	0
12	20250113	201400	406516950	15420	15420	15420	15420	0
13	20250113	201300	406516950	15420	15420	15420	15420	0
14	20250113	201200	406516950	15420	15420	15420	15420	0
15	20250113	201100	406516950	15420	15420	15420	15420	0
16	20250113	201000	406516950	15420	15420	15420	15420	0
17	20250113	200900	406516950	15420	15420	15420	15420	0
18	20250113	200800	406516950	15420	15420	15420	15420	0
19	20250113	200700	406516950	15420	15420	15420	15420	0
20	20250113	200600	406516950	15420	15420	15420	15420	0
21	20250113	200500	406516950	15420	15420	15420	15420	0
22	20250113	200400	406516950	15420	15420	15420	15420	0
23	20250113	200300	406516950	15420	15420	15420	15420	0
24	20250113	200200	406516950	15420	15420	15420	15420	0
25	20250113	200100	406516950	15420	15420	15420	15420	0
26	20250113	200000	406516950	15420	15420	15420	15420	0
27	20250113	195900	406516950	15420	15420	15420	15420	0
28	20250113	195800	406516950	15420	15420	15420	15420	0
29	20250113	195700	406516950	15420	15420	15420	15420	0
30	20250113	195600	406516950	15420	15420	15420	15420	0
31	20250113	195500	406516950	15420	15420	15420	15420	0
32	20250113	195400	406516950	15420	15420	15420	15420	717
33	20250113	195300	406516950	15420	15420	15420	15420	0
34	20250113	195200	406516950	15420	15420	15420	15420	0
35	20250113	195100	406516950	15420	15420	15420	15420	0
36	20250113	195000	406516950	15420	15420	15420	15420	0
37	20250113	194900	406516950	15420	15420	15420	15420	0
38	20250113	194800	406516950	15420	15420	15420	15420	0
39	20250113	194700	406516950	15420	15420	15420	15420	0
40	20250113	194600	406516950	15420	15420	15420	15420	0
41	20250113	194500	406516950	15420	15420	15420	15420	0
42	20250113	194400	406516950	15420	15420	15420	15420	0
43	20250113	194300	406516950	15420	15420	15420	15420	0
44	20250113	194200	406516950	15420	15420	15420	15420	0
45	20250113	194100	406516950	15420	15420	15420	15420	0
46	20250113	194000	406516950	15420	15420	15420	15420	0
47	20250113	193900	406516950	15420	15420	15420	15420	0
48	20250113	193800	406516950	15420	15420	15420	15420	0
49	20250113	193700	406516950	15420	15420	15420	15420	0
50	20250113	193600	406516950	15420	15420	15420	15420	0
51	20250113	193500	406516950	15420	15420	15420	15420	0
52	20250113	193400	406516950	15420	15420	15420	15420	0
53	20250113	193300	406516950	15420	15420	15420	15420	0
54	20250113	193200	406516950	15420	15420	15420	15420	0
55	20250113	193100	406516950	15420	15420	15420	15420	0
56	20250113	193000	406516950	15420	15420	15420	15420	0
57	20250113	192900	406516950	15420	15420	15420	15420	0
58	20250113	192800	406516950	15420	15420	15420	15420	0
59	20250113	192700	406516950	15420	15420	15420	15420	0
60	20250113	192600	406516950	15420	15420	15420	15420	0
61	20250113	192500	406516950	15420	15420	15420	15420	0
62	20250113	192400	406516950	15420	15420	15420	15420	717
63	20250113	192300	406516950	15420	15420	15420	15420	0
64	20250113	192200	406516950	15420	15420	15420	15420	0
65	20250113	192100	406516950	15420	15420	15420	15420	0
66	20250113	192000	406516950	15420	15420	15420	15420	0
67	20250113	191900	406516950	15420	15420	15420	15420	0
68	20250113	191800	406516950	15420	15420	15420	15420	0
69	20250113	191700	406516950	15420	15420	15420	15420	0
70	20250113	191600	406516950	15420	15420	15420	15420	0
71	20250113	191500	406516950	15420	15420	15420	15420	0
72	20250113	191400	406516950	15420	15420	15420	15420	0
73	20250113	191300	406516950	15420	15420	15420	15420	0
74	20250113	191200	406516950	15420	15420	15420	15420	0
75	20250113	191100	406516950	15420	15420	15420	15420	0
76	20250113	191000	406516950	15420	15420	15420	15420	0
77	20250113	190900	406516950	15420	15420	15420	15420	0
78	20250113	190800	406516950	15420	15420	15420	15420	0
79	20250113	190700	406516950	15420	15420	15420	15420	0
80	20250113	190600	406516950	15420	15420	15420	15420	0
81	20250113	190500	406516950	15420	15420	15420	15420	0
82	20250113	190400	406516950	15420	15420	15420	15420	0
83	20250113	190300	406516950	15420	15420	15420	15420	0
84	20250113	190200	406516950	15420	15420	15420	15420	0
85	20250113	190100	406516950	15420	15420	15420	15420	0
86	20250113	190000	406516950	15420	15420	15420	15420	0
87	20250113	185900	406516950	15420	15420	15420	15420	0
88	20250113	185800	406516950	15420	15420	15420	15420	0
89	20250113	185700	406516950	15420	15420	15420	15420	0
90	20250113	185600	406516950	15420	15420	15420	15420	0
91	20250113	185500	406516950	15420	15420	15420	15420	0
92	20250113	185400	406516950	15420	15420	15420	15420	717
93	20250113	185300	406516950	15420	15420	15420	15420	0
94	20250113	185200	406516950	15420	15420	15420	15420	0
95	20250113	185100	406516950	15420	15420	15420	15420	0
96	20250113	185000	406516950	15420	15420	15420	15420	0
97	20250113	184900	406516950	15420	15420	15420	15420	0
98	20250113	184800	406516950	15420	15420	15420	15420	0
99	20250113	184700	406516950	15420	15420	15420	15420	0
100	20250113	184600	406516950	15420	15420	15420	15420	0
101	20250113	184500	406516950	15420	15420	15420	15420	0
102	20250113	184400	406516950	15420	15420	15420	15420	0
103	20250113	184300	406516950	15420	15420	15420	15420	0
104	20250113	184200	406516950	15420	15420	15420	15420	0
105	20250113	184100	406516950	15420	15420	15420	15420	0
106	20250113	184000	406516950	15420	15420	15420	15420	0
107	20250113	183900	406516950	15420	15420	15420	15420	0
108	20250113	183800	406516950	15420	15420	15420	15420	0
109	20250113	183700	406516950	15420	15420	15420	15420	0
110	20250113	183600	406516950	15420	15420	15420	15420	0
111	20250113	183500	406516950	15420	15420	15420	15420	0
112	20250113	183400	406516950	15420	15420	15420	15420	0
113	20250113	183300	406516950	15420	15420	15420	15420	0
114	20250113	183200	406516950	15420	15420	15420	15420	0
115	20250113	183100	406516950	15420	15420	15420	15420	0
116	20250113	183000	406516950	15420	15420	15420	15420	0
117	20250113	182900	406516950	15420	15420	15420	15420	0
118	20250113	182800	406516950	15420	15420	15420	15420	0
119	20250113	182700	406516950	15420	15420	15420	15420	0
120	20250113	182600	406516950	15420	15420	15420	15420	0
121	20250113	182500	406516950	15420	15420	15420	15420	0
122	20250113	182400	406516950	15420	15420	15420	15420	717
123	20250113	182300	406516950	15420	15420	15420	15420	0
124	20250113	182200	406516950	15420	15420	15420	15420	0
125	20250113	182100	406516950	15420	15420	15420	15420	0
126	20250113	182000	406516950	15420	15420	15420	15420	0
127	20250113	181900	406516950	15420	15420	15420	15420	0
128	20250113	181800	406516950	15420	15420	15420	15420	0
129	20250113	181700	406516950	15420	15420	15420	15420	0
130	20250113	181600	406516950	15420	15420	15420	15420	0
131	20250113	181500	406516950	15420	15420	15420	15420	0
132	20250113	181400	406516950	15420	15420	15420	15420	0
133	20250113	181300	406516950	15420	15420	15420	15420	0
134	20250113	181200	406516950	15420	15420	15420	15420	0
135	20250113	181100	406516950	15420	15420	15420	15420	0
136	20250113	181000	406516950	15420	15420	15420	15420	0
137	20250113	180900	406516950	15420	15420	15420	15420	0
138	20250113	180800	406516950	15420	15420	15420	15420	0
139	20250113	180700	406516950	15420	15420	15420	15420	0
140	20250113	180600	406516950	15420	15420	15420	15420	0
141	20250113	180500	406516950	15420	15420	15420	15420	0
142	20250113	180400	406516950	15420	15420	15420	15420	0
143	20250113	180300	406516950	15420	15420	15420	15420	0
144	20250113	180200	406516950	15420	15420	15420	15420	0
145	20250113	180100	406516950	15420	15420	15420	15420	0
146	20250113	180000	406516950	15420	15420	15420	15420	0
147	20250113	175900	406516950	15420	15420	15420	15420	0
148	20250113	175800	406516950	15420	15420	15420	15420	0
149	20250113	175700	406516950	15420	15420	15420	15420	0
150	20250113	175600	406516950	15420	15420	15420	15420	0
151	20250113	175500	406516950	15420	15420	15420	15420	0
152	20250113	175400	406516950	15420	15420	15420	15420	717
153	20250113	175300	406516950	15420	15420	15420	15420	0
154	20250113	175200	406516950	15420	15420	15420	15420	0
155	20250113	175100	406516950	15420	15420	15420	15420	0
156	20250113	175000	406516950	15420	15420	15420	15420	0
157	20250113	174900	406516950	15420	15420	15420	15420	0
158	20250113	174800	406516950	15420	15420	15420	15420	0
159	20250113	174700	406516950	15420	15420	15420	15420	0
160	20250113	174600	406516950	15420	15420	15420	15420	0
161	20250113	174500	406516950	15420	15420	15420	15420	0
162	20250113	174400	406516950	15420	15420	15420	15420	0
163	20250113	174300	406516950	15420	15420	15420	15420	0
164	20250113	174200	406516950	15420	15420	15420	15420	0
165	20250113	174100	406516950	15420	15420	15420	15420	0
166	20250113	174000	406516950	15420	15420	15420	15420	0
167	20250113	173900	406516950	15420	15420	15420	15420	0
168	20250113	173800	406516950	15420	15420	15420	15420	0
169	20250113	173700	406516950	15420	15420	15420	15420	0
170	20250113	173600	406516950	15420	15420	15420	15420	0
171	20250113	173500	406516950	15420	15420	15420	15420	0
172	20250113	173400	406516950	15420	15420	15420	15420	0
173	20250113	173300	406516950	15420	15420	15420	15420	0
174	20250113	173200	406516950	15420	15420	15420	15420	0
175	20250113	173100	406516950	15420	15420	15420	15420	0
176	20250113	173000	406516950	15420	15420	15420	15420	0
177	20250113	172900	406516950	15420	15420	15420	15420	0
178	20250113	172800	406516950	15420	15420	15420	15420	0
179	20250113	172700	406516950	15420	15420	15420	15420	0
180	20250113	172600	406516950	15420	15420	15420	15420	0
181	20250113	172500	406516950	15420	15420	15420	15420	0
182	20250113	172400	406516950	15420	15420	15420	15420	717
183	20250113	172300	406516950	15420	15420	15420	15420	0
184	20250113	172200	406516950	15420	15420	15420	15420	0
185	20250113	172100	406516950	15420	15420	15420	15420	0
186	20250113	172000	406516950	15420	15420	15420	15420	0
187	20250113	171900	406516950	15420	15420	15420	15420	0
188	20250113	171800	406516950	15420	15420	15420	15420	0
189	20250113	171700	406516950	15420	15420	15420	15420	0
190	20250113	171600	406516950	15420	15420	15420	15420	0
191	20250113	171500	406516950	15420	15420	15420	15420	0
192	20250113	171400	406516950	15420	15420	15420	15420	0
193	20250113	171300	406516950	15420	15420	15420	15420	0
194	20250113	171200	406516950	15420	15420	15420	15420	0
195	20250113	171100	406516950	15420	15420	15420	15420	0
196	20250113	171000	406516950	15420	15420	15420	15420	0
197	20250113	170900	406516950	15420	15420	15420	15420	0
198	20250113	170800	406516950	15420	15420	15420	15420	0
199	20250113	170700	406516950	15420	15420	15420	15420	0
200	20250113	170600	406516950	15420	15420	15420	15420	0
201	20250113	170500	406516950	15420	15420	15420	15420	0
202	20250113	170400	406516950	15420	15420	15420	15420	0
203	20250113	170300	406516950	15420	15420	15420	15420	0
204	20250113	170200	406516950	15420	15420	15420	15420	0
205	20250113	170100	406516950	15420	15420	15420	15420	0
206	20250113	170000	406516950	15420	15420	15420	15420	0
207	20250113	165900	406516950	15420	15420	15420	15420	0
208	20250113	165800	406516950	15420	15420	15420	15420	0
209	20250113	165700	406516950	15420	15420	15420	15420	0
210	20250113	165600	406516950	15420	15420	15420	15420	0
211	20250113	165500	406516950	15420	15420	15420	15420	0
212	20250113	165400	406516950	15420	15420	15420	15420	717
213	20250113	165300	406516950	15420	15420	15420	15420	0
214	20250113	165200	406516950	15420	15420	15420	15420	0
215	20250113	165100	406516950	15420	15420	15420	15420	0
216	20250113	165000	406516950	15420	15420	15420	15420	0
217	20250113	164900	406516950	15420	15420	15420	15420	0
218	20250113	164800	406516950	15420	15420	15420	15420	0
219	20250113	164700	406516950	15420	15420	15420	15420	0
220	20250113	164600	406516950	15420	15420	15420	15420	0
221	20250113	164500	406516950	15420	15420	15420	15420	0
222	20250113	164400	406516950	15420	15420	15420	15420	0
223	20250113	164300	406516950	15420	15420	15420	15420	0
224	20250113	164200	406516950	15420	15420	15420	15420	0
225	20250113	164100	406516950	15420	15420	15420	15420	0
226	20250113	164000	406516950	15420	15420	15420	15420	0
227	20250113	163900	406516950	15420	15420	15420	15420	0
228	20250113	163800	406516950	15420	15420	15420	15420	0
229	20250113	163700	406516950	15420	15420	15420	15420	0
230	20250113	163600	406516950	15420	15420	15420	15420	0
231	20250113	163500	406516950	15420	15420	15420	15420	0
232	20250113	163400	406516950	15420	15420	15420	15420	0
233	20250113	163300	406516950	15420	15420	15420	15420	0
234	20250113	163200	406516950	15420	15420	15420	15420	0
235	20250113	163100	406516950	15420	15420	15420	15420	0
236	20250113	163000	406516950	15420	15420	15420	15420	0
237	20250113	162900	406516950	15420	15420	15420	15420	0
238	20250113	162800	406516950	15420	15420	15420	15420	0
239	20250113	162700	406516950	15420	15420	15420	15420	0
240	20250113	162600	406516950	15420	15420	15420	15420	0
241	20250113	162500	406516950	15420	15420	15420	15420	0
242	20250113	162400	406516950	15420	15420	15420	15420	717
243	20250113	162300	406516950	15420	15420	15420	15420	0
244	20250113	162200	406516950	15420	15420	15420	15420	0
245	20250113	162100	406516950	15420	15420	15420	15420	0
246	20250113	162000	406516950	15420	15420	15420	15420	0
247	20250113	161900	406516950	15420	15420	15420	15420	0
248	20250113	161800	406516950	15420	15420	15420	15420	0
249	20250113	161700	406516950	15420	15420	15420	15420	0
250	20250113	161600	406516950	15420	15420	15420	15420	0
251	20250113	161500	406516950	15420	15420	15420	15420	0
252	20250113	161400	406516950	15420	15420	15420	15420	0
253	20250113	161300	406516950	15420	15420	15420	15420	0
254	20250113	161200	406516950	15420	15420	15420	15420	0
255	20250113	161100	406516950	15420	15420	15420	15420	0
256	20250113	161000	406516950	15420	15420	15420	15420	0
257	20250113	160900	406516950	15420	15420	15420	15420	0
258	20250113	160800	406516950	15420	15420	15420	15420	0
259	20250113	160700	406516950	15420	15420	15420	15420	0
260	20250113	160600	406516950	15420	15420	15420	15420	0
261	20250113	160500	406516950	15420	15420	15420	15420	0
262	20250113	160400	406516950	15420	15420	15420	15420	0
263	20250113	160300	406516950	15420	15420	15420	15420	0
264	20250113	160200	406516950	15420	15420	15420	15420	0
265	20250113	160100	406516950	15420	15420	15420	15420	0
266	20250113	160000	406516950	15420	15420	15420	15420	0
267	20250113	155900	406516950	15420	15420	15420	15420	0
268	20250113	155800	406516950	15420	15420	15420	15420	0
269	20250113	155700	406516950	15420	15420	15420	15420	0
270	20250113	155600	406516950	15420	15420	15420	15420	0
271	20250113	155500	406516950	15420	15420	15420	15420	0
272	20250113	155400	406516950	15420	15420	15420	15420	717
273	20250113	155300	406516950	15420	15420	15420	15420	0
274	20250113	155200	406516950	15420	15420	15420	15420	0
275	20250113	155100	406516950	15420	15420	15420	15420	0
276	20250113	155000	406516950	15420	15420	15420	15420	0
277	20250113	154900	406516950	15420	15420	15420	15420	0
278	20250113	154800	406516950	15420	15420	15420	15420	0
279	20250113	154700	406516950	15420	15420	15420	15420	0
280	20250113	154600	406516950	15420	15420	15420	15420	0
281	20250113	154500	406516950	15420	15420	15420	15420	0
282	20250113	154400	406516950	15420	15420	15420	15420	0
283	20250113	154300	406516950	15420	15420	15420	15420	0
284	20250113	154200	406516950	15420	15420	15420	15420	0
285	20250113	154100	406516950	15420	15420	15420	15420	0
286	20250113	154000	406516950	15420	15420	15420	15420	0
287	20250113	153900	406516950	15420	15420	15420	15420	0
288	20250113	153800	406516950	15420	15420	15420	15420	0
289	20250113	153700	406516950	15420	15420	15420	15420	0
290	20250113	153600	406516950	15420	15420	15420	15420	0
291	20250113	153500	406516950	15420	15420	15420	15420	0
292	20250113	153400	406516950	15420	15420	15420	15420	0
293	20250113	153300	406516950	15420	15420	15420	15420	0
294	20250113	153200	406516950	15420	15420	15420	15420	0
295	20250113	153100	406516950	15420	15420	15420	15420	0
296	20250113	153000	406516950	15420	15420	15420	15420	717
297	20250113	152900	395460810	15450	15450	15450	15450	0
298	20250113	152800	395460810	15450	15450	15450	15450	0
299	20250113	152700	395460810	15450	15450	15450	15450	0
300	20250113	152600	395460810	15450	15450	15450	15450	0
301	20250113	152500	395460810	15450	15450	15450	15450	0
302	20250113	152400	395460810	15450	15450	15450	15450	0
303	20250113	152300	395460810	15450	15450	15450	15450	0
304	20250113	152200	395460810	15450	15450	15450	15450	0
305	20250113	152100	395460810	15450	15450	15450	15450	0
306	20250113	152000	395460810	15450	15450	15450	15450	0
307	20250113	151900	395460810	15450	15450	15450	15450	348
308	20250113	151800	390084210	15450	15460	15460	15450	550
309	20250113	151700	381581670	15470	15470	15470	15470	10
310	20250113	151600	381426970	15470	15470	15470	15460	78
311	20250113	151500	380220540	15460	15470	15470	15460	37
312	20250113	151400	379648370	15460	15470	15470	15460	87
313	20250113	151300	378303150	15470	15480	15480	15470	440
314	20250113	151200	371494520	15480	15480	15480	15480	0
315	20250113	151100	371494520	15480	15480	15480	15480	0
316	20250113	151000	371494520	15480	15480	15480	15480	3
317	20250113	150900	371448080	15490	15490	15490	15490	0
318	20250113	150800	371448080	15490	15490	15490	15490	11
319	20250113	150700	371277690	15490	15490	15490	15490	0
320	20250113	150600	371277690	15490	15490	15490	15490	14
321	20250113	150500	371060830	15490	15490	15490	15490	25
322	20250113	150400	370673580	15490	15490	15490	15490	40
323	20250113	150300	370053980	15490	15490	15490	15490	0
324	20250113	150200	370053980	15490	15500	15500	15490	164
325	20250113	150100	367513500	15500	15500	15500	15500	11
326	20250113	150000	367343000	15510	15510	15510	15510	0
327	20250113	145900	367343000	15510	15510	15510	15510	20
328	20250113	145800	367032800	15510	15490	15510	15490	14
329	20250113	145700	366815920	15500	15500	15500	15500	0
330	20250113	145600	366815920	15500	15500	15500	15500	0
331	20250113	145500	366815920	15500	15500	15500	15500	9
332	20250113	145400	366676420	15500	15500	15500	15500	49
333	20250113	145300	365916920	15500	15500	15500	15500	50
334	20250113	145200	365141920	15540	15510	15540	15510	30
335	20250113	145100	364676240	15500	15500	15500	15500	0
336	20250113	145000	364676240	15500	15500	15500	15500	1
337	20250113	144900	364660740	15510	15510	15510	15510	0
338	20250113	144800	364660740	15510	15510	15510	15510	0
339	20250113	144700	364660740	15510	15510	15510	15510	1
340	20250113	144600	364645230	15500	15500	15500	15500	25
341	20250113	144500	364257730	15510	15510	15510	15510	0
342	20250113	144400	364257730	15510	15510	15510	15510	0
343	20250113	144300	364257730	15510	15510	15510	15510	0
344	20250113	144200	364257730	15510	15500	15510	15500	39
345	20250113	144100	363653220	15510	15510	15510	15510	2
346	20250113	144000	363622200	15520	15520	15520	15520	0
347	20250113	143900	363622200	15520	15520	15520	15520	0
348	20250113	143800	363622200	15520	15520	15520	15520	0
349	20250113	143700	363622200	15520	15520	15520	15520	0
350	20250113	143600	363622200	15520	15520	15520	15520	0
351	20250113	143500	363622200	15520	15500	15520	15500	2
352	20250113	143400	363591180	15490	15490	15490	15490	0
353	20250113	143300	363591180	15490	15490	15490	15490	0
354	20250113	143200	363591180	15490	15490	15490	15490	0
355	20250113	143100	363591180	15490	15490	15490	15490	0
356	20250113	143000	363591180	15490	15490	15490	15490	0
357	20250113	142900	363591180	15490	15490	15490	15490	80
358	20250113	142800	362351980	15490	15490	15490	15490	0
359	20250113	142700	362351980	15490	15490	15490	15490	0
360	20250113	142600	362351980	15490	15490	15490	15490	50
361	20250113	142500	361577480	15490	15490	15490	15490	99
362	20250113	142400	360043970	15490	15500	15520	15490	56
363	20250113	142300	359176390	15520	15520	15520	15520	0
364	20250113	142200	359176390	15520	15520	15520	15520	0
365	20250113	142100	359176390	15520	15520	15520	15520	0
366	20250113	142000	359176390	15520	15520	15520	15520	0
367	20250113	141900	359176390	15520	15520	15520	15520	0
368	20250113	141800	359176390	15520	15520	15520	15520	0
369	20250113	141700	359176390	15520	15520	15520	15520	0
370	20250113	141600	359176390	15520	15520	15520	15520	0
371	20250113	141500	359176390	15520	15520	15520	15520	0
372	20250113	141400	359176390	15520	15520	15520	15520	0
373	20250113	141300	359176390	15520	15520	15520	15520	1
374	20250113	141200	359160870	15520	15500	15520	15500	11
375	20250113	141100	358990190	15520	15520	15520	15520	0
376	20250113	141000	358990190	15520	15520	15520	15520	0
377	20250113	140900	358990190	15520	15520	15520	15520	0
378	20250113	140800	358990190	15520	15500	15520	15500	13
379	20250113	140700	358788670	15500	15500	15500	15500	15
380	20250113	140600	358556170	15520	15520	15520	15520	0
381	20250113	140500	358556170	15520	15520	15520	15520	0
382	20250113	140400	358556170	15520	15500	15520	15500	16
383	20250113	140300	358308150	15530	15530	15530	15530	0
384	20250113	140200	358308150	15530	15530	15530	15530	0
385	20250113	140100	358308150	15530	15530	15530	15530	0
386	20250113	140000	358308150	15530	15500	15530	15500	201
387	20250113	135900	355186750	15530	15480	15530	15480	2
388	20250113	135800	355155740	15520	15490	15520	15480	30
389	20250113	135700	354690940	15480	15480	15490	15480	14
390	20250113	135600	354474110	15490	15480	15490	15480	6
391	20250113	135500	354381200	15480	15500	15500	15480	482
392	20250113	135400	346917140	15510	15510	15510	15510	10
393	20250113	135300	346762040	15520	15520	15520	15520	0
394	20250113	135200	346762040	15520	15500	15530	15500	15
395	20250113	135100	346529260	15530	15530	15530	15530	1
396	20250113	135000	346513730	15500	15500	15540	15500	220
397	20250113	134900	343097350	15530	15500	15530	15490	309
398	20250113	134800	338304090	15490	15490	15490	15490	100
399	20250113	134700	336755090	15500	15510	15510	15500	1041
400	20250113	134600	320610980	15510	15510	15510	15510	30
401	20250113	134500	320145680	15510	15510	15510	15510	50
402	20250113	134400	319370180	15510	15510	15510	15510	0
403	20250113	134300	319370180	15510	15510	15510	15510	0
404	20250113	134200	319370180	15510	15510	15510	15510	0
405	20250113	134100	319370180	15510	15510	15510	15510	0
406	20250113	134000	319370180	15510	15510	15510	15510	0
407	20250113	133900	319370180	15510	15510	15510	15510	0
408	20250113	133800	319370180	15510	15510	15510	15510	50
409	20250113	133700	318594680	15530	15520	15530	15520	2
410	20250113	133600	318563630	15510	15510	15510	15510	0
411	20250113	133500	318563630	15510	15510	15510	15510	0
412	20250113	133400	318563630	15510	15510	15510	15510	0
413	20250113	133300	318563630	15510	15510	15510	15510	0
414	20250113	133200	318563630	15510	15510	15510	15510	50
415	20250113	133100	317788130	15530	15530	15530	15530	0
416	20250113	133000	317788130	15530	15530	15530	15530	0
417	20250113	132900	317788130	15530	15520	15530	15520	6
418	20250113	132800	317695000	15520	15520	15520	15520	2
419	20250113	132700	317663960	15510	15510	15510	15510	0
420	20250113	132600	317663960	15510	15520	15530	15510	27
421	20250113	132500	317245160	15530	15520	15530	15520	2
422	20250113	132400	317214110	15530	15520	15530	15520	2
423	20250113	132300	317183060	15530	15520	15530	15520	6
424	20250113	132200	317089910	15520	15520	15520	15520	21
425	20250113	132100	316763990	15520	15520	15520	15520	81
426	20250113	132000	315506870	15520	15520	15520	15520	0
427	20250113	131900	315506870	15520	15520	15520	15520	0
428	20250113	131800	315506870	15520	15520	15520	15520	0
429	20250113	131700	315506870	15520	15520	15520	15520	0
430	20250113	131600	315506870	15520	15520	15520	15520	0
431	20250113	131500	315506870	15520	15520	15520	15520	3
432	20250113	131400	315460310	15520	15520	15520	15520	101
433	20250113	131300	313892790	15520	15520	15520	15520	0
434	20250113	131200	313892790	15520	15520	15520	15520	0
435	20250113	131100	313892790	15520	15520	15520	15520	0
436	20250113	131000	313892790	15520	15520	15520	15520	0
437	20250113	130900	313892790	15520	15520	15520	15520	100
438	20250113	130800	312340790	15520	15520	15520	15520	0
439	20250113	130700	312340790	15520	15520	15520	15520	0
440	20250113	130600	312340790	15520	15520	15520	15520	0
441	20250113	130500	312340790	15520	15520	15520	15520	4
442	20250113	130400	312278710	15520	15520	15520	15520	2
443	20250113	130300	312247670	15520	15520	15520	15520	0
444	20250113	130200	312247670	15520	15520	15520	15520	0
445	20250113	130100	312247670	15520	15520	15520	15520	1
446	20250113	130000	312232150	15540	15540	15540	15540	0
447	20250113	125900	312232150	15540	15540	15540	15540	0
448	20250113	125800	312232150	15540	15540	15540	15540	0
449	20250113	125700	312232150	15540	15540	15540	15540	0
450	20250113	125600	312232150	15540	15540	15540	15540	0
451	20250113	125500	312232150	15540	15540	15540	15540	0
452	20250113	125400	312232150	15540	15540	15540	15540	0
453	20250113	125300	312232150	15540	15540	15540	15540	0
454	20250113	125200	312232150	15540	15540	15540	15540	1
455	20250113	125100	312216610	15520	15520	15520	15520	0
456	20250113	125000	312216610	15520	15520	15520	15520	0
457	20250113	124900	312216610	15520	15520	15520	15520	0
458	20250113	124800	312216610	15520	15530	15530	15520	2
459	20250113	124700	312185560	15540	15540	15540	15540	0
460	20250113	124600	312185560	15540	15540	15540	15540	0
461	20250113	124500	312185560	15540	15540	15540	15540	1
462	20250113	124400	312170020	15560	15510	15560	15510	238
463	20250113	124300	308471540	15540	15510	15540	15510	301
464	20250113	124200	303794030	15500	15500	15500	15500	0
465	20250113	124100	303794030	15500	15500	15500	15500	0
466	20250113	124000	303794030	15500	15500	15500	15500	33
467	20250113	123900	303282530	15540	15510	15540	15510	1051
468	20250113	123800	286950020	15510	15520	15530	15510	17
469	20250113	123700	286686320	15540	15540	15540	15540	0
470	20250113	123600	286686320	15540	15540	15540	15540	0
471	20250113	123500	286686320	15540	15520	15540	15520	1000
472	20250113	123400	271146340	15530	15530	15530	15530	0
473	20250113	123300	271146340	15530	15520	15530	15520	2
474	20250113	123200	271115290	15540	15520	15540	15520	3
475	20250113	123100	271068690	15540	15510	15540	15510	2
476	20250113	123000	271037640	15540	15510	15540	15510	1289
477	20250113	122900	251009250	15540	15540	15540	15540	0
478	20250113	122800	251009250	15540	15520	15540	15520	29
479	20250113	122700	250559150	15520	15520	15550	15520	805
480	20250113	122600	238042690	15530	15530	15530	15530	0
481	20250113	122500	238042690	15530	15520	15530	15520	23
482	20250113	122400	237685720	15520	15500	15520	15500	413
483	20250113	122300	231281670	15490	15530	15530	15490	2309
484	20250113	122200	195473760	15520	15520	15520	15520	0
485	20250113	122100	195473760	15520	15540	15550	15520	171
486	20250113	122000	192815380	15520	15520	15520	15520	0
487	20250113	121900	192815380	15520	15540	15540	15520	200
488	20250113	121800	189709470	15540	15540	15540	15540	0
489	20250113	121700	189709470	15540	15540	15540	15540	62
490	20250113	121600	188745990	15560	15550	15560	15550	16
491	20250113	121500	188497040	15560	15560	15560	15560	0
492	20250113	121400	188497040	15560	15560	15560	15550	3
493	20250113	121300	188450370	15560	15560	15560	15560	9
494	20250113	121200	188310330	15570	15560	15570	15560	6
495	20250113	121100	188216920	15570	15570	15570	15570	0
496	20250113	121000	188216920	15570	15560	15570	15560	2
497	20250113	120900	188185790	15570	15570	15570	15570	0
498	20250113	120800	188185790	15570	15550	15570	15550	2
499	20250113	120700	188154670	15570	15570	15570	15570	0
500	20250113	120600	188154670	15570	15570	15570	15570	0
501	20250113	120500	188154670	15570	15550	15570	15550	71
502	20250113	120400	187049800	15570	15570	15570	15570	0
503	20250113	120300	187049800	15570	15570	15570	15570	0
504	20250113	120200	187049800	15570	15570	15570	15570	0
505	20250113	120100	187049800	15570	15570	15570	15570	0
506	20250113	120000	187049800	15570	15570	15570	15570	0
507	20250113	115900	187049800	15570	15570	15570	15570	0
508	20250113	115800	187049800	15570	15570	15570	15570	0
509	20250113	115700	187049800	15570	15570	15570	15570	0
510	20250113	115600	187049800	15570	15570	15570	15570	0
511	20250113	115500	187049800	15570	15570	15570	15570	0
512	20250113	115400	187049800	15570	15570	15570	15570	0
513	20250113	115300	187049800	15570	15550	15570	15550	2
514	20250113	115200	187018680	15570	15570	15570	15570	0
515	20250113	115100	187018680	15570	15550	15570	15550	2
516	20250113	115000	186987560	15570	15550	15570	15550	2
517	20250113	114900	186956440	15570	15550	15570	15550	8
518	20250113	114800	186831960	15540	15540	15540	15540	0
519	20250113	114700	186831960	15540	15540	15540	15540	0
520	20250113	114600	186831960	15540	15540	15540	15540	3
521	20250113	114500	186785340	15570	15550	15570	15550	14
522	20250113	114400	186567500	15570	15550	15570	15550	2
523	20250113	114300	186536380	15540	15550	15550	15540	30
524	20250113	114200	186070040	15570	15570	15570	15570	0
525	20250113	114100	186070040	15570	15570	15570	15570	0
526	20250113	114000	186070040	15570	15560	15570	15560	25
527	20250113	113900	185680810	15570	15570	15570	15570	0
528	20250113	113800	185680810	15570	15570	15570	15570	0
529	20250113	113700	185680810	15570	15560	15570	15560	44
530	20250113	113600	184995750	15570	15540	15570	15540	28
531	20250113	113500	184560590	15540	15530	15540	15530	133
532	20250113	113400	182494870	15530	15530	15530	15530	97
533	20250113	113300	180988460	15530	15530	15530	15530	0
534	20250113	113200	180988460	15530	15530	15530	15530	0
535	20250113	113100	180988460	15530	15530	15530	15530	0
536	20250113	113000	180988460	15530	15530	15530	15530	0
537	20250113	112900	180988460	15530	15530	15530	15530	0
538	20250113	112800	180988460	15530	15530	15530	15530	0
539	20250113	112700	180988460	15530	15530	15530	15530	0
540	20250113	112600	180988460	15530	15530	15530	15530	1
541	20250113	112500	180972930	15510	15510	15510	15510	1
542	20250113	112400	180957420	15530	15520	15530	15520	2
543	20250113	112300	180926370	15530	15530	15530	15530	0
544	20250113	112200	180926370	15530	15520	15530	15520	132
545	20250113	112100	178877720	15520	15520	15520	15520	0
546	20250113	112000	178877720	15520	15520	15520	15520	200
547	20250113	111900	175773720	15520	15520	15520	15520	0
548	20250113	111800	175773720	15520	15520	15520	15520	76
549	20250113	111700	174594200	15540	15530	15540	15530	2
550	20250113	111600	174563130	15540	15540	15540	15540	0
551	20250113	111500	174563130	15540	15530	15540	15520	77
552	20250113	111400	173367490	15540	15560	15570	15540	603
553	20250113	111300	163987390	15570	15570	15570	15570	0
554	20250113	111200	163987390	15570	15570	15570	15570	0
555	20250113	111100	163987390	15570	15570	15570	15570	20
556	20250113	111000	163675990	15570	15570	15570	15570	0
557	20250113	110900	163675990	15570	15570	15570	15570	0
558	20250113	110800	163675990	15570	15570	15570	15570	0
559	20250113	110700	163675990	15570	15570	15570	15570	1
560	20250113	110600	163660420	15560	15560	15560	15560	4
561	20250113	110500	163598180	15590	15590	15590	15590	0
562	20250113	110400	163598180	15590	15570	15590	15570	2
563	20250113	110300	163567020	15590	15590	15590	15590	0
564	20250113	110200	163567020	15590	15570	15590	15570	19
565	20250113	110100	163271000	15590	15590	15590	15590	0
566	20250113	110000	163271000	15590	15570	15590	15570	2
567	20250113	105900	163239840	15590	15570	15590	15570	2
568	20250113	105800	163208680	15570	15570	15570	15570	146
569	20250113	105700	160935460	15570	15570	15570	15570	0
570	20250113	105600	160935460	15570	15570	15570	15570	0
571	20250113	105500	160935460	15570	15570	15570	15570	1
572	20250113	105400	160919890	15570	15580	15590	15570	119
573	20250113	105300	159065870	15580	15580	15580	15580	100
574	20250113	105200	157507870	15590	15590	15590	15590	0
575	20250113	105100	157507870	15590	15590	15590	15590	0
576	20250113	105000	157507870	15590	15590	15590	15590	0
577	20250113	104900	157507870	15590	15590	15590	15590	1
578	20250113	104800	157492280	15570	15570	15570	15570	1
579	20250113	104700	157476710	15590	15590	15590	15590	0
580	20250113	104600	157476710	15590	15560	15590	15560	13
581	20250113	104500	157274190	15580	15560	15580	15560	5
582	20250113	104400	157196370	15560	15560	15560	15560	1
583	20250113	104300	157180810	15550	15550	15550	15550	400
584	20250113	104200	150960810	15550	15550	15550	15550	330
585	20250113	104100	145829310	15550	15550	15550	15550	0
586	20250113	104000	145829310	15550	15550	15550	15550	5
587	20250113	103900	145751560	15580	15560	15580	15560	10
588	20250113	103800	145595860	15580	15580	15590	15560	303
589	20250113	103700	140878420	15590	15630	15630	15590	46
590	20250113	103600	140161180	15610	15600	15610	15600	71
591	20250113	103500	139052970	15630	15610	15630	15600	1359
592	20250113	103400	117841900	15620	15620	15620	15620	0
593	20250113	103300	117841900	15620	15640	15640	15620	437
594	20250113	103200	111013640	15640	15640	15640	15640	67
595	20250113	103100	109965760	15640	15640	15640	15640	353
596	20250113	103000	104444840	15650	15650	15650	15650	0
597	20250113	102900	104444840	15650	15650	15650	15650	0
598	20250113	102800	104444840	15650	15650	15650	15650	0
599	20250113	102700	104444840	15650	15650	15650	15650	0
600	20250113	102600	104444840	15650	15650	15650	15650	0
601	20250113	102500	104444840	15650	15650	15650	15650	0
602	20250113	102400	104444840	15650	15650	15650	15650	142
603	20250113	102300	102222540	15650	15650	15650	15650	65
604	20250113	102200	101205290	15650	15670	15670	15650	371
605	20250113	102100	95397180	15690	15690	15690	15690	0
606	20250113	102000	95397180	15690	15680	15690	15680	6
607	20250113	101900	95303050	15690	15690	15690	15690	0
608	20250113	101800	95303050	15690	15670	15690	15660	7
609	20250113	101700	95193310	15690	15670	15690	15670	2
610	20250113	101600	95161950	15690	15690	15690	15690	0
611	20250113	101500	95161950	15690	15660	15690	15660	300
612	20250113	101400	90463920	15660	15660	15660	15660	0
613	20250113	101300	90463920	15660	15660	15660	15660	0
614	20250113	101200	90463920	15660	15660	15660	15660	30
615	20250113	101100	89994120	15660	15660	15660	15660	1
616	20250113	101000	89978460	15660	15660	15660	15660	0
617	20250113	100900	89978460	15660	15660	15660	15660	1
618	20250113	100800	89962800	15650	15650	15650	15650	0
619	20250113	100700	89962800	15650	15680	15680	15650	74
620	20250113	100600	88803650	15690	15690	15710	15690	20
621	20250113	100500	88489640	15690	15690	15690	15690	3
622	20250113	100400	88442570	15680	15680	15680	15680	7
623	20250113	100300	88332810	15680	15680	15680	15680	2
624	20250113	100200	88301450	15670	15670	15670	15670	0
625	20250113	100100	88301450	15670	15670	15670	15670	1
626	20250113	100000	88285780	15660	15660	15660	15660	0
627	20250113	095900	88285780	15660	15660	15660	15660	0
628	20250113	095800	88285780	15660	15660	15660	15660	0
629	20250113	095700	88285780	15660	15660	15660	15660	0
630	20250113	095600	88285780	15660	15650	15660	15650	2
631	20250113	095500	88254470	15650	15640	15650	15640	17
632	20250113	095400	87988580	15630	15630	15630	15630	0
633	20250113	095300	87988580	15630	15630	15630	15620	35
634	20250113	095200	87441790	15640	15660	15660	15640	246
635	20250113	095100	83594010	15660	15660	15660	15660	2
636	20250113	095000	83562690	15680	15660	15680	15660	3
637	20250113	094900	83515690	15650	15650	15650	15650	0
638	20250113	094800	83515690	15650	15680	15680	15650	546
639	20250113	094700	74965720	15680	15680	15680	15680	0
640	20250113	094600	74965720	15680	15680	15680	15680	36
641	20250113	094500	74401240	15680	15700	15700	15680	82
642	20250113	094400	73114180	15700	15700	15700	15700	0
643	20250113	094300	73114180	15700	15720	15720	15700	144
644	20250113	094200	70852000	15720	15730	15730	15720	57
645	20250113	094100	69955870	15730	15730	15730	15730	0
646	20250113	094000	69955870	15730	15760	15760	15730	519
647	20250113	093900	61786290	15770	15770	15770	15770	0
648	20250113	093800	61786290	15770	15780	15780	15770	281
649	20250113	093700	57352840	15780	15780	15780	15780	0
650	20250113	093600	57352840	15780	15780	15780	15780	0
651	20250113	093500	57352840	15780	15780	15780	15780	2
652	20250113	093400	57321280	15780	15780	15780	15780	1
653	20250113	093300	57305500	15780	15780	15780	15770	65
654	20250113	093200	56280170	15780	15780	15780	15780	3
655	20250113	093100	56232830	15780	15770	15780	15770	5
656	20250113	093000	56153970	15760	15790	15790	15760	188
657	20250113	092900	53189810	15800	15800	15800	15800	118
658	20250113	092800	51325410	15800	15800	15800	15800	0
659	20250113	092700	51325410	15800	15800	15800	15800	0
660	20250113	092600	51325410	15800	15800	15800	15800	0
661	20250113	092500	51325410	15800	15800	15800	15800	0
662	20250113	092400	51325410	15800	15800	15800	15800	12
663	20250113	092300	51135810	15800	15800	15800	15800	0
664	20250113	092200	51135810	15800	15800	15800	15800	1
665	20250113	092100	51120010	15800	15800	15800	15800	0
666	20250113	092000	51120010	15800	15800	15800	15800	1
667	20250113	091900	51104210	15800	15800	15800	15800	3
668	20250113	091800	51056810	15870	15860	15870	15860	200
669	20250113	091700	47883810	15860	15900	15930	15860	741
670	20250113	091600	36101710	15880	15890	15890	15880	300
671	20250113	091500	31337610	15850	15850	15850	15850	0
672	20250113	091400	31337610	15850	15840	15850	15840	161
673	20250113	091300	28786950	15840	15760	15840	15760	52
674	20250113	091200	27966950	15750	15750	15750	15750	1
675	20250113	091100	27951200	15760	15760	15760	15760	321
676	20250113	091000	22892240	15760	15760	15760	15760	0
677	20250113	090900	22892240	15760	15760	15760	15760	1
678	20250113	090800	22876480	15750	15750	15750	15740	410
679	20250113	090700	16419130	15750	15830	15830	15750	665
680	20250113	090600	5911380	15830	15850	15850	15830	270
681	20250113	090500	1634050	15850	15850	15850	15850	0
682	20250113	090400	1634050	15850	15850	15850	15850	0
683	20250113	090300	1634050	15850	15850	15850	15850	3
684	20250113	090200	1586500	15850	15850	15850	15850	0
685	20250113	090100	1586500	15850	15860	15860	15850	72
686	20250113	090000	445190	15870	15910	15910	15870	28