KissMeData/079940/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	195500	230164180	15680	15680	15680	15680	143
3	20250120	195400	230164180	15680	15680	15680	15680	0
4	20250120	195300	230164180	15680	15680	15680	15680	0
5	20250120	195200	230164180	15680	15680	15680	15680	0
6	20250120	195100	230164180	15680	15680	15680	15680	0
7	20250120	195000	230164180	15680	15680	15680	15680	0
8	20250120	194900	230164180	15680	15680	15680	15680	0
9	20250120	194800	230164180	15680	15680	15680	15680	0
10	20250120	194700	230164180	15680	15680	15680	15680	0
11	20250120	194600	230164180	15680	15680	15680	15680	0
12	20250120	194500	230164180	15680	15680	15680	15680	0
13	20250120	194400	230164180	15680	15680	15680	15680	0
14	20250120	194300	230164180	15680	15680	15680	15680	0
15	20250120	194200	230164180	15680	15680	15680	15680	0
16	20250120	194100	230164180	15680	15680	15680	15680	0
17	20250120	194000	230164180	15680	15680	15680	15680	0
18	20250120	193900	230164180	15680	15680	15680	15680	0
19	20250120	193800	230164180	15680	15680	15680	15680	0
20	20250120	193700	230164180	15680	15680	15680	15680	0
21	20250120	193600	230164180	15680	15680	15680	15680	0
22	20250120	193500	230164180	15680	15680	15680	15680	0
23	20250120	193400	230164180	15680	15680	15680	15680	0
24	20250120	193300	230164180	15680	15680	15680	15680	0
25	20250120	193200	230164180	15680	15680	15680	15680	0
26	20250120	193100	230164180	15680	15680	15680	15680	0
27	20250120	193000	230164180	15680	15680	15680	15680	0
28	20250120	192900	230164180	15680	15680	15680	15680	0
29	20250120	192800	230164180	15680	15680	15680	15680	0
30	20250120	192700	230164180	15680	15680	15680	15680	0
31	20250120	192600	230164180	15680	15680	15680	15680	0
32	20250120	192500	230164180	15680	15680	15680	15680	143
33	20250120	192400	230164180	15680	15680	15680	15680	0
34	20250120	192300	230164180	15680	15680	15680	15680	0
35	20250120	192200	230164180	15680	15680	15680	15680	0
36	20250120	192100	230164180	15680	15680	15680	15680	0
37	20250120	192000	230164180	15680	15680	15680	15680	0
38	20250120	191900	230164180	15680	15680	15680	15680	0
39	20250120	191800	230164180	15680	15680	15680	15680	0
40	20250120	191700	230164180	15680	15680	15680	15680	0
41	20250120	191600	230164180	15680	15680	15680	15680	0
42	20250120	191500	230164180	15680	15680	15680	15680	0
43	20250120	191400	230164180	15680	15680	15680	15680	0
44	20250120	191300	230164180	15680	15680	15680	15680	0
45	20250120	191200	230164180	15680	15680	15680	15680	0
46	20250120	191100	230164180	15680	15680	15680	15680	0
47	20250120	191000	230164180	15680	15680	15680	15680	0
48	20250120	190900	230164180	15680	15680	15680	15680	0
49	20250120	190800	230164180	15680	15680	15680	15680	0
50	20250120	190700	230164180	15680	15680	15680	15680	0
51	20250120	190600	230164180	15680	15680	15680	15680	0
52	20250120	190500	230164180	15680	15680	15680	15680	0
53	20250120	190400	230164180	15680	15680	15680	15680	0
54	20250120	190300	230164180	15680	15680	15680	15680	0
55	20250120	190200	230164180	15680	15680	15680	15680	0
56	20250120	190100	230164180	15680	15680	15680	15680	0
57	20250120	190000	230164180	15680	15680	15680	15680	0
58	20250120	185900	230164180	15680	15680	15680	15680	0
59	20250120	185800	230164180	15680	15680	15680	15680	0
60	20250120	185700	230164180	15680	15680	15680	15680	0
61	20250120	185600	230164180	15680	15680	15680	15680	0
62	20250120	185500	230164180	15680	15680	15680	15680	143
63	20250120	185400	230164180	15680	15680	15680	15680	0
64	20250120	185300	230164180	15680	15680	15680	15680	0
65	20250120	185200	230164180	15680	15680	15680	15680	0
66	20250120	185100	230164180	15680	15680	15680	15680	0
67	20250120	185000	230164180	15680	15680	15680	15680	0
68	20250120	184900	230164180	15680	15680	15680	15680	0
69	20250120	184800	230164180	15680	15680	15680	15680	0
70	20250120	184700	230164180	15680	15680	15680	15680	0
71	20250120	184600	230164180	15680	15680	15680	15680	0
72	20250120	184500	230164180	15680	15680	15680	15680	0
73	20250120	184400	230164180	15680	15680	15680	15680	0
74	20250120	184300	230164180	15680	15680	15680	15680	0
75	20250120	184200	230164180	15680	15680	15680	15680	0
76	20250120	184100	230164180	15680	15680	15680	15680	0
77	20250120	184000	230164180	15680	15680	15680	15680	0
78	20250120	183900	230164180	15680	15680	15680	15680	0
79	20250120	183800	230164180	15680	15680	15680	15680	0
80	20250120	183700	230164180	15680	15680	15680	15680	0
81	20250120	183600	230164180	15680	15680	15680	15680	0
82	20250120	183500	230164180	15680	15680	15680	15680	0
83	20250120	183400	230164180	15680	15680	15680	15680	0
84	20250120	183300	230164180	15680	15680	15680	15680	0
85	20250120	183200	230164180	15680	15680	15680	15680	0
86	20250120	183100	230164180	15680	15680	15680	15680	0
87	20250120	183000	230164180	15680	15680	15680	15680	0
88	20250120	182900	230164180	15680	15680	15680	15680	0
89	20250120	182800	230164180	15680	15680	15680	15680	0
90	20250120	182700	230164180	15680	15680	15680	15680	0
91	20250120	182600	230164180	15680	15680	15680	15680	0
92	20250120	182500	230164180	15680	15680	15680	15680	143
93	20250120	182400	230164180	15680	15680	15680	15680	0
94	20250120	182300	230164180	15680	15680	15680	15680	0
95	20250120	182200	230164180	15680	15680	15680	15680	0
96	20250120	182100	230164180	15680	15680	15680	15680	0
97	20250120	182000	230164180	15680	15680	15680	15680	0
98	20250120	181900	230164180	15680	15680	15680	15680	0
99	20250120	181800	230164180	15680	15680	15680	15680	0
100	20250120	181700	230164180	15680	15680	15680	15680	0
101	20250120	181600	230164180	15680	15680	15680	15680	0
102	20250120	181500	230164180	15680	15680	15680	15680	0
103	20250120	181400	230164180	15680	15680	15680	15680	0
104	20250120	181300	230164180	15680	15680	15680	15680	0
105	20250120	181200	230164180	15680	15680	15680	15680	0
106	20250120	181100	230164180	15680	15680	15680	15680	0
107	20250120	181000	230164180	15680	15680	15680	15680	0
108	20250120	180900	230164180	15680	15680	15680	15680	0
109	20250120	180800	230164180	15680	15680	15680	15680	0
110	20250120	180700	230164180	15680	15680	15680	15680	0
111	20250120	180600	230164180	15680	15680	15680	15680	0
112	20250120	180500	230164180	15680	15680	15680	15680	0
113	20250120	180400	230164180	15680	15680	15680	15680	0
114	20250120	180300	230164180	15680	15680	15680	15680	0
115	20250120	180200	230164180	15680	15680	15680	15680	0
116	20250120	180100	230164180	15680	15680	15680	15680	0
117	20250120	180000	230164180	15680	15680	15680	15680	0
118	20250120	175900	230164180	15680	15680	15680	15680	0
119	20250120	175800	230164180	15680	15680	15680	15680	0
120	20250120	175700	230164180	15680	15680	15680	15680	0
121	20250120	175600	230164180	15680	15680	15680	15680	0
122	20250120	175500	230164180	15680	15680	15680	15680	143
123	20250120	175400	230164180	15680	15680	15680	15680	0
124	20250120	175300	230164180	15680	15680	15680	15680	0
125	20250120	175200	230164180	15680	15680	15680	15680	0
126	20250120	175100	230164180	15680	15680	15680	15680	0
127	20250120	175000	230164180	15680	15680	15680	15680	0
128	20250120	174900	230164180	15680	15680	15680	15680	0
129	20250120	174800	230164180	15680	15680	15680	15680	0
130	20250120	174700	230164180	15680	15680	15680	15680	0
131	20250120	174600	230164180	15680	15680	15680	15680	0
132	20250120	174500	230164180	15680	15680	15680	15680	0
133	20250120	174400	230164180	15680	15680	15680	15680	0
134	20250120	174300	230164180	15680	15680	15680	15680	0
135	20250120	174200	230164180	15680	15680	15680	15680	0
136	20250120	174100	230164180	15680	15680	15680	15680	0
137	20250120	174000	230164180	15680	15680	15680	15680	0
138	20250120	173900	230164180	15680	15680	15680	15680	0
139	20250120	173800	230164180	15680	15680	15680	15680	0
140	20250120	173700	230164180	15680	15680	15680	15680	0
141	20250120	173600	230164180	15680	15680	15680	15680	0
142	20250120	173500	230164180	15680	15680	15680	15680	0
143	20250120	173400	230164180	15680	15680	15680	15680	0
144	20250120	173300	230164180	15680	15680	15680	15680	0
145	20250120	173200	230164180	15680	15680	15680	15680	0
146	20250120	173100	230164180	15680	15680	15680	15680	0
147	20250120	173000	230164180	15680	15680	15680	15680	0
148	20250120	172900	230164180	15680	15680	15680	15680	0
149	20250120	172800	230164180	15680	15680	15680	15680	0
150	20250120	172700	230164180	15680	15680	15680	15680	0
151	20250120	172600	230164180	15680	15680	15680	15680	0
152	20250120	172500	230164180	15680	15680	15680	15680	143
153	20250120	172400	230164180	15680	15680	15680	15680	0
154	20250120	172300	230164180	15680	15680	15680	15680	0
155	20250120	172200	230164180	15680	15680	15680	15680	0
156	20250120	172100	230164180	15680	15680	15680	15680	0
157	20250120	172000	230164180	15680	15680	15680	15680	0
158	20250120	171900	230164180	15680	15680	15680	15680	0
159	20250120	171800	230164180	15680	15680	15680	15680	0
160	20250120	171700	230164180	15680	15680	15680	15680	0
161	20250120	171600	230164180	15680	15680	15680	15680	0
162	20250120	171500	230164180	15680	15680	15680	15680	0
163	20250120	171400	230164180	15680	15680	15680	15680	0
164	20250120	171300	230164180	15680	15680	15680	15680	0
165	20250120	171200	230164180	15680	15680	15680	15680	0
166	20250120	171100	230164180	15680	15680	15680	15680	0
167	20250120	171000	230164180	15680	15680	15680	15680	0
168	20250120	170900	230164180	15680	15680	15680	15680	0
169	20250120	170800	230164180	15680	15680	15680	15680	0
170	20250120	170700	230164180	15680	15680	15680	15680	0
171	20250120	170600	230164180	15680	15680	15680	15680	0
172	20250120	170500	230164180	15680	15680	15680	15680	0
173	20250120	170400	230164180	15680	15680	15680	15680	0
174	20250120	170300	230164180	15680	15680	15680	15680	0
175	20250120	170200	230164180	15680	15680	15680	15680	0
176	20250120	170100	230164180	15680	15680	15680	15680	0
177	20250120	170000	230164180	15680	15680	15680	15680	0
178	20250120	165900	230164180	15680	15680	15680	15680	0
179	20250120	165800	230164180	15680	15680	15680	15680	0
180	20250120	165700	230164180	15680	15680	15680	15680	0
181	20250120	165600	230164180	15680	15680	15680	15680	0
182	20250120	165500	230164180	15680	15680	15680	15680	143
183	20250120	165400	230164180	15680	15680	15680	15680	0
184	20250120	165300	230164180	15680	15680	15680	15680	0
185	20250120	165200	230164180	15680	15680	15680	15680	0
186	20250120	165100	230164180	15680	15680	15680	15680	0
187	20250120	165000	230164180	15680	15680	15680	15680	0
188	20250120	164900	230164180	15680	15680	15680	15680	0
189	20250120	164800	230164180	15680	15680	15680	15680	0
190	20250120	164700	230164180	15680	15680	15680	15680	0
191	20250120	164600	230164180	15680	15680	15680	15680	0
192	20250120	164500	230164180	15680	15680	15680	15680	0
193	20250120	164400	230164180	15680	15680	15680	15680	0
194	20250120	164300	230164180	15680	15680	15680	15680	0
195	20250120	164200	230164180	15680	15680	15680	15680	0
196	20250120	164100	230164180	15680	15680	15680	15680	0
197	20250120	164000	230164180	15680	15680	15680	15680	0
198	20250120	163900	230164180	15680	15680	15680	15680	0
199	20250120	163800	230164180	15680	15680	15680	15680	0
200	20250120	163700	230164180	15680	15680	15680	15680	0
201	20250120	163600	230164180	15680	15680	15680	15680	0
202	20250120	163500	230164180	15680	15680	15680	15680	0
203	20250120	163400	230164180	15680	15680	15680	15680	0
204	20250120	163300	230164180	15680	15680	15680	15680	0
205	20250120	163200	230164180	15680	15680	15680	15680	0
206	20250120	163100	230164180	15680	15680	15680	15680	0
207	20250120	163000	230164180	15680	15680	15680	15680	0
208	20250120	162900	230164180	15680	15680	15680	15680	0
209	20250120	162800	230164180	15680	15680	15680	15680	0
210	20250120	162700	230164180	15680	15680	15680	15680	0
211	20250120	162600	230164180	15680	15680	15680	15680	0
212	20250120	162500	230164180	15680	15680	15680	15680	143
213	20250120	162400	230164180	15680	15680	15680	15680	0
214	20250120	162300	230164180	15680	15680	15680	15680	0
215	20250120	162200	230164180	15680	15680	15680	15680	0
216	20250120	162100	230164180	15680	15680	15680	15680	0
217	20250120	162000	230164180	15680	15680	15680	15680	0
218	20250120	161900	230164180	15680	15680	15680	15680	0
219	20250120	161800	230164180	15680	15680	15680	15680	0
220	20250120	161700	230164180	15680	15680	15680	15680	0
221	20250120	161600	230164180	15680	15680	15680	15680	0
222	20250120	161500	230164180	15680	15680	15680	15680	0
223	20250120	161400	230164180	15680	15680	15680	15680	0
224	20250120	161300	230164180	15680	15680	15680	15680	0
225	20250120	161200	230164180	15680	15680	15680	15680	0
226	20250120	161100	230164180	15680	15680	15680	15680	0
227	20250120	161000	230164180	15680	15680	15680	15680	0
228	20250120	160900	230164180	15680	15680	15680	15680	0
229	20250120	160800	230164180	15680	15680	15680	15680	0
230	20250120	160700	230164180	15680	15680	15680	15680	0
231	20250120	160600	230164180	15680	15680	15680	15680	0
232	20250120	160500	230164180	15680	15680	15680	15680	0
233	20250120	160400	230164180	15680	15680	15680	15680	0
234	20250120	160300	230164180	15680	15680	15680	15680	0
235	20250120	160200	230164180	15680	15680	15680	15680	0
236	20250120	160100	230164180	15680	15680	15680	15680	0
237	20250120	160000	230164180	15680	15680	15680	15680	0
238	20250120	155900	230164180	15680	15680	15680	15680	0
239	20250120	155800	230164180	15680	15680	15680	15680	0
240	20250120	155700	230164180	15680	15680	15680	15680	0
241	20250120	155600	230164180	15680	15680	15680	15680	0
242	20250120	155500	230164180	15680	15680	15680	15680	143
243	20250120	155400	230164180	15680	15680	15680	15680	0
244	20250120	155300	230164180	15680	15680	15680	15680	0
245	20250120	155200	230164180	15680	15680	15680	15680	0
246	20250120	155100	230164180	15680	15680	15680	15680	0
247	20250120	155000	230164180	15680	15680	15680	15680	0
248	20250120	154900	230164180	15680	15680	15680	15680	0
249	20250120	154800	230164180	15680	15680	15680	15680	0
250	20250120	154700	230164180	15680	15680	15680	15680	0
251	20250120	154600	230164180	15680	15680	15680	15680	0
252	20250120	154500	230164180	15680	15680	15680	15680	0
253	20250120	154400	230164180	15680	15680	15680	15680	0
254	20250120	154300	230164180	15680	15680	15680	15680	0
255	20250120	154200	230164180	15680	15680	15680	15680	0
256	20250120	154100	230164180	15680	15680	15680	15680	0
257	20250120	154000	230164180	15680	15680	15680	15680	0
258	20250120	153900	230164180	15680	15680	15680	15680	0
259	20250120	153800	230164180	15680	15680	15680	15680	0
260	20250120	153700	230164180	15680	15680	15680	15680	0
261	20250120	153600	230164180	15680	15680	15680	15680	0
262	20250120	153500	230164180	15680	15680	15680	15680	0
263	20250120	153400	230164180	15680	15680	15680	15680	0
264	20250120	153300	230164180	15680	15680	15680	15680	0
265	20250120	153200	230164180	15680	15680	15680	15680	0
266	20250120	153100	230164180	15680	15680	15680	15680	0
267	20250120	153000	230164180	15680	15680	15680	15680	143
268	20250120	152900	227921940	15650	15650	15650	15650	0
269	20250120	152800	227921940	15650	15650	15650	15650	0
270	20250120	152700	227921940	15650	15650	15650	15650	0
271	20250120	152600	227921940	15650	15650	15650	15650	0
272	20250120	152500	227921940	15650	15650	15650	15650	0
273	20250120	152400	227921940	15650	15650	15650	15650	0
274	20250120	152300	227921940	15650	15650	15650	15650	0
275	20250120	152200	227921940	15650	15650	15650	15650	0
276	20250120	152100	227921940	15650	15650	15650	15650	0
277	20250120	152000	227921940	15650	15650	15650	15650	0
278	20250120	151900	227921940	15650	15660	15660	15650	19
279	20250120	151800	227624570	15670	15690	15690	15670	11
280	20250120	151700	227452180	15670	15660	15690	15660	64
281	20250120	151600	226449680	15660	15660	15700	15660	279
282	20250120	151500	222074980	15650	15650	15650	15650	0
283	20250120	151400	222074980	15650	15650	15650	15650	29
284	20250120	151300	221621130	15670	15670	15670	15670	0
285	20250120	151200	221621130	15670	15670	15670	15670	0
286	20250120	151100	221621130	15670	15670	15670	15670	2
287	20250120	151000	221589790	15670	15670	15670	15670	5
288	20250120	150900	221511440	15670	15670	15670	15670	0
289	20250120	150800	221511440	15670	15670	15670	15670	1
290	20250120	150700	221495770	15670	15670	15670	15670	0
291	20250120	150600	221495770	15670	15670	15670	15670	0
292	20250120	150500	221495770	15670	15670	15670	15670	0
293	20250120	150400	221495770	15670	15670	15670	15670	0
294	20250120	150300	221495770	15670	15670	15670	15670	0
295	20250120	150200	221495770	15670	15670	15670	15670	0
296	20250120	150100	221495770	15670	15670	15670	15670	0
297	20250120	150000	221495770	15670	15670	15670	15670	0
298	20250120	145900	221495770	15670	15670	15670	15670	0
299	20250120	145800	221495770	15670	15670	15670	15670	0
300	20250120	145700	221495770	15670	15670	15670	15670	2
301	20250120	145600	221464430	15660	15660	15660	15660	0
302	20250120	145500	221464430	15660	15660	15660	15660	0
303	20250120	145400	221464430	15660	15660	15660	15660	1
304	20250120	145300	221448770	15650	15660	15660	15650	2
305	20250120	145200	221417460	15660	15660	15660	15660	1
306	20250120	145100	221401800	15670	15670	15670	15670	5
307	20250120	145000	221323450	15680	15680	15680	15680	3
308	20250120	144900	221276410	15680	15680	15680	15680	3
309	20250120	144800	221229370	15680	15680	15680	15680	3
310	20250120	144700	221182330	15680	15670	15680	15670	3
311	20250120	144600	221135310	15670	15660	15670	15660	3
312	20250120	144500	221088310	15660	15650	15660	15650	3
313	20250120	144400	221041350	15650	15650	15650	15640	7
314	20250120	144300	220931810	15670	15680	15680	15660	6
315	20250120	144200	220837770	15680	15680	15680	15680	4
316	20250120	144100	220775050	15680	15680	15680	15680	1
317	20250120	144000	220759370	15680	15680	15680	15680	1
318	20250120	143900	220743690	15680	15680	15680	15680	1
319	20250120	143800	220728010	15680	15680	15680	15680	1
320	20250120	143700	220712330	15680	15680	15680	15680	1
321	20250120	143600	220696650	15680	15680	15680	15680	1
322	20250120	143500	220680970	15680	15680	15680	15680	1
323	20250120	143400	220665290	15680	15680	15680	15680	1
324	20250120	143300	220649610	15680	15680	15680	15680	1
325	20250120	143200	220633930	15680	15680	15680	15680	0
326	20250120	143100	220633930	15680	15680	15680	15680	1
327	20250120	143000	220618250	15680	15670	15680	15670	3
328	20250120	142900	220571230	15680	15670	15680	15670	2
329	20250120	142800	220539880	15680	15680	15680	15680	1
330	20250120	142700	220524200	15680	15680	15680	15680	1
331	20250120	142600	220508520	15680	15670	15680	15670	4
332	20250120	142500	220445810	15670	15670	15670	15670	2
333	20250120	142400	220414470	15670	15670	15670	15670	1
334	20250120	142300	220398800	15700	15650	15700	15650	176
335	20250120	142200	217643460	15650	15650	15650	15650	1
336	20250120	142100	217627810	15650	15650	15650	15650	1
337	20250120	142000	217612160	15640	15650	15650	15640	3
338	20250120	141900	217565230	15660	15650	15660	15650	3
339	20250120	141800	217518270	15650	15650	15650	15650	61
340	20250120	141700	216563620	15650	15680	15680	15650	201
341	20250120	141600	213417110	15690	15690	15740	15690	132
342	20250120	141500	211344280	15740	15680	15740	15680	116
343	20250120	141400	209522830	15670	15670	15670	15670	2
344	20250120	141300	209491490	15670	15670	15670	15670	6
345	20250120	141200	209397470	15660	15660	15660	15660	2
346	20250120	141100	209366150	15650	15650	15650	15650	2
347	20250120	141000	209334850	15640	15640	15640	15640	3
348	20250120	140900	209287930	15630	15630	15630	15630	1
349	20250120	140800	209272300	15630	15630	15630	15630	1
350	20250120	140700	209256670	15630	15630	15630	15630	1
351	20250120	140600	209241040	15630	15630	15630	15630	1
352	20250120	140500	209225410	15630	15630	15630	15630	1
353	20250120	140400	209209780	15630	15620	15630	15620	9
354	20250120	140300	209069190	15620	15620	15630	15620	5
355	20250120	140200	208991080	15620	15620	15620	15620	51
356	20250120	140100	208194460	15620	15620	15620	15620	6
357	20250120	140000	208100740	15620	15620	15620	15620	1
358	20250120	135900	208085120	15620	15620	15620	15620	1
359	20250120	135800	208069500	15630	15640	15640	15630	200
360	20250120	135700	204943460	15640	15620	15640	15620	31
361	20250120	135600	204458860	15600	15600	15600	15600	0
362	20250120	135500	204458860	15600	15600	15600	15600	0
363	20250120	135400	204458860	15600	15600	15600	15600	1
364	20250120	135300	204443260	15600	15600	15600	15600	1
365	20250120	135200	204427660	15590	15600	15600	15590	17
366	20250120	135100	204162620	15600	15600	15600	15600	1
367	20250120	135000	204147020	15600	15600	15600	15600	1
368	20250120	134900	204131420	15600	15600	15600	15600	2
369	20250120	134800	204100220	15600	15600	15600	15600	1
370	20250120	134700	204084620	15600	15610	15610	15600	7
371	20250120	134600	203975410	15610	15610	15610	15610	1
372	20250120	134500	203959800	15610	15630	15630	15610	71
373	20250120	134400	202851220	15640	15640	15640	15640	3
374	20250120	134300	202804300	15640	15640	15640	15640	0
375	20250120	134200	202804300	15640	15640	15640	15640	1
376	20250120	134100	202788660	15640	15640	15640	15640	1
377	20250120	134000	202773020	15630	15630	15630	15630	0
378	20250120	133900	202773020	15630	15630	15630	15630	1
379	20250120	133800	202757390	15630	15630	15630	15630	1
380	20250120	133700	202741760	15630	15630	15630	15630	1
381	20250120	133600	202726130	15630	15630	15630	15630	1
382	20250120	133500	202710500	15630	15630	15630	15630	1
383	20250120	133400	202694870	15630	15630	15630	15630	1
384	20250120	133300	202679240	15630	15630	15630	15630	1
385	20250120	133200	202663610	15630	15630	15630	15630	1
386	20250120	133100	202647980	15630	15630	15630	15630	1
387	20250120	133000	202632350	15630	15630	15630	15630	1
388	20250120	132900	202616720	15630	15630	15630	15630	2
389	20250120	132800	202585460	15630	15690	15690	15630	83
390	20250120	132700	201284190	15690	15690	15690	15690	3
391	20250120	132600	201237120	15690	15690	15690	15690	2
392	20250120	132500	201205740	15690	15690	15690	15690	1
393	20250120	132400	201190050	15690	15690	15690	15690	1
394	20250120	132300	201174360	15690	15690	15690	15690	1
395	20250120	132200	201158670	15680	15680	15680	15680	0
396	20250120	132100	201158670	15680	15680	15680	15680	0
397	20250120	132000	201158670	15680	15680	15680	15680	0
398	20250120	131900	201158670	15680	15680	15680	15680	54
399	20250120	131800	200311950	15680	15680	15680	15680	1
400	20250120	131700	200296270	15680	15680	15680	15680	2
401	20250120	131600	200264910	15680	15680	15680	15680	1
402	20250120	131500	200249230	15680	15680	15680	15680	1
403	20250120	131400	200233550	15680	15680	15680	15680	2
404	20250120	131300	200202190	15680	15680	15680	15680	3
405	20250120	131200	200155150	15680	15680	15680	15680	1
406	20250120	131100	200139470	15680	15680	15680	15680	2
407	20250120	131000	200108110	15680	15680	15680	15680	16
408	20250120	130900	199857230	15680	15680	15680	15680	1
409	20250120	130800	199841550	15680	15680	15680	15680	2
410	20250120	130700	199810190	15680	15680	15680	15680	1
411	20250120	130600	199794510	15680	15680	15680	15680	1
412	20250120	130500	199778830	15680	15680	15680	15680	2
413	20250120	130400	199747470	15670	15670	15670	15670	34
414	20250120	130300	199214690	15680	15670	15680	15670	102
415	20250120	130200	197616340	15680	15680	15680	15680	10
416	20250120	130100	197459540	15680	15680	15680	15680	1
417	20250120	130000	197443860	15680	15680	15680	15680	44
418	20250120	125900	196753940	15670	15670	15670	15670	0
419	20250120	125800	196753940	15670	15670	15670	15670	0
420	20250120	125700	196753940	15670	15710	15710	15670	735
421	20250120	125600	185225630	15740	15740	15740	15740	1
422	20250120	125500	185209890	15740	15740	15740	15740	1
423	20250120	125400	185194150	15710	15710	15710	15710	2
424	20250120	125300	185162730	15700	15690	15700	15690	14
425	20250120	125200	184943020	15690	15690	15690	15690	0
426	20250120	125100	184943020	15690	15690	15690	15690	1
427	20250120	125000	184927330	15690	15690	15690	15690	11
428	20250120	124900	184754740	15680	15680	15680	15680	0
429	20250120	124800	184754740	15680	15680	15680	15680	10
430	20250120	124700	184597940	15670	15670	15670	15670	0
431	20250120	124600	184597940	15670	15640	15680	15640	294
432	20250120	124500	179992770	15640	15640	15640	15640	2
433	20250120	124400	179961490	15640	15640	15640	15640	0
434	20250120	124300	179961490	15640	15640	15640	15640	2
435	20250120	124200	179930210	15590	15590	15590	15590	0
436	20250120	124100	179930210	15590	15590	15590	15590	0
437	20250120	124000	179930210	15590	15590	15590	15590	0
438	20250120	123900	179930210	15590	15590	15590	15590	41
439	20250120	123800	179291020	15590	15590	15590	15590	1
440	20250120	123700	179275430	15590	15640	15640	15590	109
441	20250120	123600	177571790	15670	15600	15670	15600	11
442	20250120	123500	177399540	15580	15580	15580	15580	0
443	20250120	123400	177399540	15580	15580	15580	15580	0
444	20250120	123300	177399540	15580	15610	15610	15580	453
445	20250120	123200	170336230	15620	15640	15640	15620	23
446	20250120	123100	169976830	15650	15650	15650	15650	29
447	20250120	123000	169522980	15660	15660	15660	15660	0
448	20250120	122900	169522980	15660	15660	15660	15660	0
449	20250120	122800	169522980	15660	15650	15660	15650	12
450	20250120	122700	169335080	15660	15660	15660	15660	1
451	20250120	122600	169319420	15660	15660	15660	15660	0
452	20250120	122500	169319420	15660	15660	15660	15660	3
453	20250120	122400	169272440	15660	15660	15660	15660	5
454	20250120	122300	169194140	15630	15630	15630	15630	0
455	20250120	122200	169194140	15630	15630	15630	15630	0
456	20250120	122100	169194140	15630	15630	15630	15630	35
457	20250120	122000	168647090	15620	15620	15620	15620	26
458	20250120	121900	168240970	15620	15620	15620	15620	0
459	20250120	121800	168240970	15620	15630	15650	15620	147
460	20250120	121700	165943480	15620	15620	15620	15620	2
461	20250120	121600	165912240	15620	15620	15620	15620	0
462	20250120	121500	165912240	15620	15620	15640	15620	169
463	20250120	121400	163271700	15620	15600	15620	15590	5
464	20250120	121300	163193690	15600	15580	15600	15550	273
465	20250120	121200	158944580	15600	15560	15600	15510	307
466	20250120	121100	154170370	15600	15510	15600	15510	317
467	20250120	121000	149241960	15550	15510	15550	15500	30
468	20250120	120900	148776100	15510	15510	15590	15510	240
469	20250120	120800	145046040	15510	15510	15600	15510	129
470	20250120	120700	143038380	15510	15510	15600	15510	20
471	20250120	120600	142727520	15510	15510	15600	15510	197
472	20250120	120500	139670450	15510	15510	15510	15510	152
473	20250120	120400	137312930	15530	15540	15540	15530	2
474	20250120	120300	137281860	15540	15540	15540	15540	12
475	20250120	120200	137095380	15550	15550	15550	15550	0
476	20250120	120100	137095380	15550	15550	15550	15550	123
477	20250120	120000	135182730	15590	15520	15590	15520	45
478	20250120	115900	134482590	15500	15500	15500	15500	0
479	20250120	115800	134482590	15500	15500	15500	15500	0
480	20250120	115700	134482590	15500	15500	15500	15500	20
481	20250120	115600	134172590	15500	15500	15500	15500	0
482	20250120	115500	134172590	15500	15500	15500	15500	83
483	20250120	115400	132886090	15500	15500	15500	15500	0
484	20250120	115300	132886090	15500	15500	15500	15500	0
485	20250120	115200	132886090	15500	15500	15500	15500	0
486	20250120	115100	132886090	15500	15500	15500	15500	0
487	20250120	115000	132886090	15500	15500	15500	15500	32
488	20250120	114900	132390090	15540	15540	15540	15540	0
489	20250120	114800	132390090	15540	15520	15540	15520	3
490	20250120	114700	132343510	15550	15550	15550	15550	0
491	20250120	114600	132343510	15550	15550	15550	15550	0
492	20250120	114500	132343510	15550	15550	15550	15550	0
493	20250120	114400	132343510	15550	15550	15550	15550	0
494	20250120	114300	132343510	15550	15550	15550	15550	0
495	20250120	114200	132343510	15550	15540	15550	15540	30
496	20250120	114100	131877030	15490	15490	15540	15490	37
497	20250120	114000	131302670	15500	15500	15500	15500	0
498	20250120	113900	131302670	15500	15500	15500	15500	0
499	20250120	113800	131302670	15500	15500	15500	15500	0
500	20250120	113700	131302670	15500	15500	15500	15500	0
501	20250120	113600	131302670	15500	15500	15500	15500	0
502	20250120	113500	131302670	15500	15500	15500	15500	0
503	20250120	113400	131302670	15500	15500	15500	15500	0
504	20250120	113300	131302670	15500	15500	15500	15500	0
505	20250120	113200	131302670	15500	15500	15500	15500	0
506	20250120	113100	131302670	15500	15510	15510	15500	28
507	20250120	113000	130868410	15530	15530	15530	15530	0
508	20250120	112900	130868410	15530	15530	15530	15530	0
509	20250120	112800	130868410	15530	15530	15530	15530	0
510	20250120	112700	130868410	15530	15530	15530	15530	0
511	20250120	112600	130868410	15530	15530	15530	15530	0
512	20250120	112500	130868410	15530	15530	15530	15530	0
513	20250120	112400	130868410	15530	15530	15530	15530	0
514	20250120	112300	130868410	15530	15500	15530	15500	18
515	20250120	112200	130589230	15580	15510	15580	15510	70
516	20250120	112100	129501100	15540	15510	15540	15510	20
517	20250120	112000	129190440	15530	15510	15590	15510	82
518	20250120	111900	127916760	15510	15510	15510	15510	0
519	20250120	111800	127916760	15510	15520	15590	15510	45
520	20250120	111700	127217070	15470	15470	15470	15470	2
521	20250120	111600	127186130	15480	15480	15500	15480	7
522	20250120	111500	127077690	15480	15520	15590	15480	10
523	20250120	111400	126922500	15530	15550	15600	15480	112
524	20250120	111300	125179730	15500	15590	15590	15500	6
525	20250120	111200	125086460	15500	15520	15600	15470	385
526	20250120	111100	119123710	15600	15530	15600	15530	10
527	20250120	111000	118968030	15530	15490	15600	15490	48
528	20250120	110900	118220420	15590	15470	15600	15470	292
529	20250120	110800	113697230	15470	15580	15600	15470	59
530	20250120	110700	112778900	15460	15460	15580	15460	125
531	20250120	110600	110843880	15470	15510	15510	15470	174
532	20250120	110500	108150360	15500	15480	15590	15480	88
533	20250120	110400	106785950	15460	15470	15470	15460	100
534	20250120	110300	105239930	15590	15590	15590	15590	0
535	20250120	110200	105239930	15590	15470	15590	15470	104
536	20250120	110100	103622170	15470	15550	15550	15470	188
537	20250120	110000	100708130	15490	15490	15490	15490	0
538	20250120	105900	100708130	15490	15480	15560	15480	101
539	20250120	105800	99140850	15460	15460	15460	15460	0
540	20250120	105700	99140850	15460	15460	15460	15460	84
541	20250120	105600	97842210	15490	15470	15490	15470	101
542	20250120	105500	96279400	15440	15440	15440	15440	200
543	20250120	105400	93191400	15410	15410	15490	15410	127
544	20250120	105300	91229480	15410	15410	15410	15410	0
545	20250120	105200	91229480	15410	15450	15450	15410	265
546	20250120	105100	87143770	15450	15410	15450	15410	68
547	20250120	105000	86095330	15410	15400	15410	15400	32
548	20250120	104900	85602340	15390	15350	15390	15350	508
549	20250120	104800	77790480	15350	15360	15360	15350	198
550	20250120	104700	74751160	15380	15360	15380	15360	267
551	20250120	104600	70649490	15360	15360	15360	15360	0
552	20250120	104500	70649490	15360	15360	15360	15360	0
553	20250120	104400	70649490	15360	15360	15360	15360	0
554	20250120	104300	70649490	15360	15360	15360	15360	0
555	20250120	104200	70649490	15360	15360	15360	15360	0
556	20250120	104100	70649490	15360	15350	15360	15350	323
557	20250120	104000	65688910	15350	15290	15350	15290	80
558	20250120	103900	64462860	15280	15280	15280	15280	50
559	20250120	103800	63698860	15280	15280	15280	15280	0
560	20250120	103700	63698860	15280	15280	15280	15280	6
561	20250120	103600	63607180	15280	15280	15280	15280	0
562	20250120	103500	63607180	15280	15280	15280	15280	0
563	20250120	103400	63607180	15280	15280	15280	15280	34
564	20250120	103300	63087660	15290	15280	15290	15280	11
565	20250120	103200	62919510	15290	15290	15290	15290	11
566	20250120	103100	62751320	15320	15320	15320	15320	0
567	20250120	103000	62751320	15320	15320	15320	15320	6
568	20250120	102900	62659400	15320	15320	15320	15320	0
569	20250120	102800	62659400	15320	15320	15320	15320	0
570	20250120	102700	62659400	15320	15320	15320	15320	7
571	20250120	102600	62552160	15320	15320	15320	15320	0
572	20250120	102500	62552160	15320	15320	15320	15320	0
573	20250120	102400	62552160	15320	15320	15320	15320	0
574	20250120	102300	62552160	15320	15320	15320	15320	7
575	20250120	102200	62444920	15290	15290	15290	15290	0
576	20250120	102100	62444920	15290	15300	15330	15290	18
577	20250120	102000	62169650	15300	15290	15300	15290	16
578	20250120	101900	61924950	15290	15290	15290	15290	0
579	20250120	101800	61924950	15290	15290	15290	15290	7
580	20250120	101700	61817920	15290	15300	15300	15290	68
581	20250120	101600	60777780	15290	15290	15290	15290	0
582	20250120	101500	60777780	15290	15290	15290	15290	0
583	20250120	101400	60777780	15290	15290	15290	15290	0
584	20250120	101300	60777780	15290	15320	15320	15290	122
585	20250120	101200	58909560	15330	15330	15330	15330	0
586	20250120	101100	58909560	15330	15330	15330	15330	1
587	20250120	101000	58894230	15330	15330	15330	15330	0
588	20250120	100900	58894230	15330	15330	15330	15330	0
589	20250120	100800	58894230	15330	15330	15330	15330	4
590	20250120	100700	58832910	15330	15330	15330	15330	10
591	20250120	100600	58679610	15330	15330	15330	15330	1
592	20250120	100500	58664280	15320	15320	15320	15320	0
593	20250120	100400	58664280	15320	15320	15320	15320	6
594	20250120	100300	58572360	15320	15320	15320	15320	0
595	20250120	100200	58572360	15320	15320	15320	15320	0
596	20250120	100100	58572360	15320	15320	15320	15320	0
597	20250120	100000	58572360	15320	15320	15320	15320	0
598	20250120	095900	58572360	15320	15320	15320	15320	9
599	20250120	095800	58434480	15320	15320	15320	15320	0
600	20250120	095700	58434480	15320	15320	15320	15320	0
601	20250120	095600	58434480	15320	15320	15320	15320	0
602	20250120	095500	58434480	15320	15360	15360	15320	50
603	20250120	095400	57666880	15360	15360	15360	15360	0
604	20250120	095300	57666880	15360	15360	15360	15360	0
605	20250120	095200	57666880	15360	15360	15360	15360	4
606	20250120	095100	57605440	15330	15330	15330	15330	20
607	20250120	095000	57298840	15350	15350	15350	15350	1
608	20250120	094900	57283490	15350	15350	15350	15350	2
609	20250120	094800	57252790	15340	15320	15350	15300	20
610	20250120	094700	56946460	15320	15350	15350	15320	92
611	20250120	094600	55536310	15370	15360	15370	15360	20
612	20250120	094500	55229020	15380	15380	15380	15380	0
613	20250120	094400	55229020	15380	15380	15380	15380	0
614	20250120	094300	55229020	15380	15380	15380	15380	0
615	20250120	094200	55229020	15380	15380	15380	15380	0
616	20250120	094100	55229020	15380	15380	15380	15380	0
617	20250120	094000	55229020	15380	15380	15380	15380	0
618	20250120	093900	55229020	15380	15380	15380	15380	0
619	20250120	093800	55229020	15380	15380	15380	15380	0
620	20250120	093700	55229020	15380	15380	15380	15380	4
621	20250120	093600	55167500	15380	15360	15380	15360	101
622	20250120	093500	53616120	15360	15330	15360	15330	102
623	20250120	093400	52051850	15320	15300	15320	15300	10
624	20250120	093300	51898820	15300	15300	15300	15300	1
625	20250120	093200	51883520	15300	15300	15300	15300	2
626	20250120	093100	51852920	15290	15290	15290	15290	0
627	20250120	093000	51852920	15290	15290	15290	15290	11
628	20250120	092900	51684730	15260	15260	15260	15260	6
629	20250120	092800	51593170	15250	15250	15250	15250	0
630	20250120	092700	51593170	15250	15250	15250	15250	30
631	20250120	092600	51135670	15230	15210	15230	15210	31
632	20250120	092500	50663620	15200	15200	15200	15200	53
633	20250120	092400	49858020	15200	15200	15200	15200	11
634	20250120	092300	49690820	15200	15200	15200	15200	0
635	20250120	092200	49690820	15200	15200	15200	15200	0
636	20250120	092100	49690820	15200	15160	15200	15150	290
637	20250120	092000	45293960	15150	15200	15240	15150	341
638	20250120	091900	40120230	15260	15220	15260	15200	1005
639	20250120	091800	24843320	15260	15250	15260	15210	152
640	20250120	091700	22527130	15260	15310	15310	15250	747
641	20250120	091600	11100550	15320	15330	15330	15320	78
642	20250120	091500	9904920	15340	15340	15340	15340	0
643	20250120	091400	9904920	15340	15390	15390	15340	20
644	20250120	091300	9598070	15400	15400	15400	15400	0
645	20250120	091200	9598070	15400	15400	15400	15400	0
646	20250120	091100	9598070	15400	15390	15400	15390	37
647	20250120	091000	9028520	15400	15400	15400	15400	0
648	20250120	090900	9028520	15400	15400	15400	15400	8
649	20250120	090800	8905320	15400	15410	15410	15320	78
650	20250120	090700	7709790	15320	15450	15450	15320	110
651	20250120	090600	6024450	15330	15330	15330	15330	0
652	20250120	090500	6024450	15330	15330	15330	15330	200
653	20250120	090400	2958450	15320	15330	15330	15320	100
654	20250120	090300	1426230	15320	15320	15320	15320	0
655	20250120	090200	1426230	15320	15320	15320	15320	0
656	20250120	090100	1426230	15320	15340	15340	15320	81
657	20250120	090000	183990	15340	15330	15340	15330	12