KissMeData/068290/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194800	246796590	15160	15160	15160	15160	550
3	20250110	194700	246796590	15160	15160	15160	15160	0
4	20250110	194600	246796590	15160	15160	15160	15160	0
5	20250110	194500	246796590	15160	15160	15160	15160	0
6	20250110	194400	246796590	15160	15160	15160	15160	0
7	20250110	194300	246796590	15160	15160	15160	15160	0
8	20250110	194200	246796590	15160	15160	15160	15160	0
9	20250110	194100	246796590	15160	15160	15160	15160	0
10	20250110	194000	246796590	15160	15160	15160	15160	0
11	20250110	193900	246796590	15160	15160	15160	15160	0
12	20250110	193800	246796590	15160	15160	15160	15160	0
13	20250110	193700	246796590	15160	15160	15160	15160	0
14	20250110	193600	246796590	15160	15160	15160	15160	0
15	20250110	193500	246796590	15160	15160	15160	15160	0
16	20250110	193400	246796590	15160	15160	15160	15160	0
17	20250110	193300	246796590	15160	15160	15160	15160	0
18	20250110	193200	246796590	15160	15160	15160	15160	0
19	20250110	193100	246796590	15160	15160	15160	15160	0
20	20250110	193000	246796590	15160	15160	15160	15160	0
21	20250110	192900	246796590	15160	15160	15160	15160	0
22	20250110	192800	246796590	15160	15160	15160	15160	0
23	20250110	192700	246796590	15160	15160	15160	15160	0
24	20250110	192600	246796590	15160	15160	15160	15160	0
25	20250110	192500	246796590	15160	15160	15160	15160	0
26	20250110	192400	246796590	15160	15160	15160	15160	0
27	20250110	192300	246796590	15160	15160	15160	15160	0
28	20250110	192200	246796590	15160	15160	15160	15160	0
29	20250110	192100	246796590	15160	15160	15160	15160	0
30	20250110	192000	246796590	15160	15160	15160	15160	0
31	20250110	191900	246796590	15160	15160	15160	15160	0
32	20250110	191800	246796590	15160	15160	15160	15160	550
33	20250110	191700	246796590	15160	15160	15160	15160	0
34	20250110	191600	246796590	15160	15160	15160	15160	0
35	20250110	191500	246796590	15160	15160	15160	15160	0
36	20250110	191400	246796590	15160	15160	15160	15160	0
37	20250110	191300	246796590	15160	15160	15160	15160	0
38	20250110	191200	246796590	15160	15160	15160	15160	0
39	20250110	191100	246796590	15160	15160	15160	15160	0
40	20250110	191000	246796590	15160	15160	15160	15160	0
41	20250110	190900	246796590	15160	15160	15160	15160	0
42	20250110	190800	246796590	15160	15160	15160	15160	0
43	20250110	190700	246796590	15160	15160	15160	15160	0
44	20250110	190600	246796590	15160	15160	15160	15160	0
45	20250110	190500	246796590	15160	15160	15160	15160	0
46	20250110	190400	246796590	15160	15160	15160	15160	0
47	20250110	190300	246796590	15160	15160	15160	15160	0
48	20250110	190200	246796590	15160	15160	15160	15160	0
49	20250110	190100	246796590	15160	15160	15160	15160	0
50	20250110	190000	246796590	15160	15160	15160	15160	0
51	20250110	185900	246796590	15160	15160	15160	15160	0
52	20250110	185800	246796590	15160	15160	15160	15160	0
53	20250110	185700	246796590	15160	15160	15160	15160	0
54	20250110	185600	246796590	15160	15160	15160	15160	0
55	20250110	185500	246796590	15160	15160	15160	15160	0
56	20250110	185400	246796590	15160	15160	15160	15160	0
57	20250110	185300	246796590	15160	15160	15160	15160	0
58	20250110	185200	246796590	15160	15160	15160	15160	0
59	20250110	185100	246796590	15160	15160	15160	15160	0
60	20250110	185000	246796590	15160	15160	15160	15160	0
61	20250110	184900	246796590	15160	15160	15160	15160	0
62	20250110	184800	246796590	15160	15160	15160	15160	550
63	20250110	184700	246796590	15160	15160	15160	15160	0
64	20250110	184600	246796590	15160	15160	15160	15160	0
65	20250110	184500	246796590	15160	15160	15160	15160	0
66	20250110	184400	246796590	15160	15160	15160	15160	0
67	20250110	184300	246796590	15160	15160	15160	15160	0
68	20250110	184200	246796590	15160	15160	15160	15160	0
69	20250110	184100	246796590	15160	15160	15160	15160	0
70	20250110	184000	246796590	15160	15160	15160	15160	0
71	20250110	183900	246796590	15160	15160	15160	15160	0
72	20250110	183800	246796590	15160	15160	15160	15160	0
73	20250110	183700	246796590	15160	15160	15160	15160	0
74	20250110	183600	246796590	15160	15160	15160	15160	0
75	20250110	183500	246796590	15160	15160	15160	15160	0
76	20250110	183400	246796590	15160	15160	15160	15160	0
77	20250110	183300	246796590	15160	15160	15160	15160	0
78	20250110	183200	246796590	15160	15160	15160	15160	0
79	20250110	183100	246796590	15160	15160	15160	15160	0
80	20250110	183000	246796590	15160	15160	15160	15160	0
81	20250110	182900	246796590	15160	15160	15160	15160	0
82	20250110	182800	246796590	15160	15160	15160	15160	0
83	20250110	182700	246796590	15160	15160	15160	15160	0
84	20250110	182600	246796590	15160	15160	15160	15160	0
85	20250110	182500	246796590	15160	15160	15160	15160	0
86	20250110	182400	246796590	15160	15160	15160	15160	0
87	20250110	182300	246796590	15160	15160	15160	15160	0
88	20250110	182200	246796590	15160	15160	15160	15160	0
89	20250110	182100	246796590	15160	15160	15160	15160	0
90	20250110	182000	246796590	15160	15160	15160	15160	0
91	20250110	181900	246796590	15160	15160	15160	15160	0
92	20250110	181800	246796590	15160	15160	15160	15160	550
93	20250110	181700	246796590	15160	15160	15160	15160	0
94	20250110	181600	246796590	15160	15160	15160	15160	0
95	20250110	181500	246796590	15160	15160	15160	15160	0
96	20250110	181400	246796590	15160	15160	15160	15160	0
97	20250110	181300	246796590	15160	15160	15160	15160	0
98	20250110	181200	246796590	15160	15160	15160	15160	0
99	20250110	181100	246796590	15160	15160	15160	15160	0
100	20250110	181000	246796590	15160	15160	15160	15160	0
101	20250110	180900	246796590	15160	15160	15160	15160	0
102	20250110	180800	246796590	15160	15160	15160	15160	0
103	20250110	180700	246796590	15160	15160	15160	15160	0
104	20250110	180600	246796590	15160	15160	15160	15160	0
105	20250110	180500	246796590	15160	15160	15160	15160	0
106	20250110	180400	246796590	15160	15160	15160	15160	0
107	20250110	180300	246796590	15160	15160	15160	15160	0
108	20250110	180200	246796590	15160	15160	15160	15160	0
109	20250110	180100	246796590	15160	15160	15160	15160	0
110	20250110	180000	246796590	15160	15160	15160	15160	0
111	20250110	175900	246796590	15160	15160	15160	15160	0
112	20250110	175800	246796590	15160	15160	15160	15160	0
113	20250110	175700	246796590	15160	15160	15160	15160	0
114	20250110	175600	246796590	15160	15160	15160	15160	0
115	20250110	175500	246796590	15160	15160	15160	15160	0
116	20250110	175400	246796590	15160	15160	15160	15160	0
117	20250110	175300	246796590	15160	15160	15160	15160	0
118	20250110	175200	246796590	15160	15160	15160	15160	0
119	20250110	175100	246796590	15160	15160	15160	15160	0
120	20250110	175000	246796590	15160	15160	15160	15160	0
121	20250110	174900	246796590	15160	15160	15160	15160	0
122	20250110	174800	246796590	15160	15160	15160	15160	550
123	20250110	174700	246796590	15160	15160	15160	15160	0
124	20250110	174600	246796590	15160	15160	15160	15160	0
125	20250110	174500	246796590	15160	15160	15160	15160	0
126	20250110	174400	246796590	15160	15160	15160	15160	0
127	20250110	174300	246796590	15160	15160	15160	15160	0
128	20250110	174200	246796590	15160	15160	15160	15160	0
129	20250110	174100	246796590	15160	15160	15160	15160	0
130	20250110	174000	246796590	15160	15160	15160	15160	0
131	20250110	173900	246796590	15160	15160	15160	15160	0
132	20250110	173800	246796590	15160	15160	15160	15160	0
133	20250110	173700	246796590	15160	15160	15160	15160	0
134	20250110	173600	246796590	15160	15160	15160	15160	0
135	20250110	173500	246796590	15160	15160	15160	15160	0
136	20250110	173400	246796590	15160	15160	15160	15160	0
137	20250110	173300	246796590	15160	15160	15160	15160	0
138	20250110	173200	246796590	15160	15160	15160	15160	0
139	20250110	173100	246796590	15160	15160	15160	15160	0
140	20250110	173000	246796590	15160	15160	15160	15160	0
141	20250110	172900	246796590	15160	15160	15160	15160	0
142	20250110	172800	246796590	15160	15160	15160	15160	0
143	20250110	172700	246796590	15160	15160	15160	15160	0
144	20250110	172600	246796590	15160	15160	15160	15160	0
145	20250110	172500	246796590	15160	15160	15160	15160	0
146	20250110	172400	246796590	15160	15160	15160	15160	0
147	20250110	172300	246796590	15160	15160	15160	15160	0
148	20250110	172200	246796590	15160	15160	15160	15160	0
149	20250110	172100	246796590	15160	15160	15160	15160	0
150	20250110	172000	246796590	15160	15160	15160	15160	0
151	20250110	171900	246796590	15160	15160	15160	15160	0
152	20250110	171800	246796590	15160	15160	15160	15160	550
153	20250110	171700	246796590	15160	15160	15160	15160	0
154	20250110	171600	246796590	15160	15160	15160	15160	0
155	20250110	171500	246796590	15160	15160	15160	15160	0
156	20250110	171400	246796590	15160	15160	15160	15160	0
157	20250110	171300	246796590	15160	15160	15160	15160	0
158	20250110	171200	246796590	15160	15160	15160	15160	0
159	20250110	171100	246796590	15160	15160	15160	15160	0
160	20250110	171000	246796590	15160	15160	15160	15160	0
161	20250110	170900	246796590	15160	15160	15160	15160	0
162	20250110	170800	246796590	15160	15160	15160	15160	0
163	20250110	170700	246796590	15160	15160	15160	15160	0
164	20250110	170600	246796590	15160	15160	15160	15160	0
165	20250110	170500	246796590	15160	15160	15160	15160	0
166	20250110	170400	246796590	15160	15160	15160	15160	0
167	20250110	170300	246796590	15160	15160	15160	15160	0
168	20250110	170200	246796590	15160	15160	15160	15160	0
169	20250110	170100	246796590	15160	15160	15160	15160	0
170	20250110	170000	246796590	15160	15160	15160	15160	0
171	20250110	165900	246796590	15160	15160	15160	15160	0
172	20250110	165800	246796590	15160	15160	15160	15160	0
173	20250110	165700	246796590	15160	15160	15160	15160	0
174	20250110	165600	246796590	15160	15160	15160	15160	0
175	20250110	165500	246796590	15160	15160	15160	15160	0
176	20250110	165400	246796590	15160	15160	15160	15160	0
177	20250110	165300	246796590	15160	15160	15160	15160	0
178	20250110	165200	246796590	15160	15160	15160	15160	0
179	20250110	165100	246796590	15160	15160	15160	15160	0
180	20250110	165000	246796590	15160	15160	15160	15160	0
181	20250110	164900	246796590	15160	15160	15160	15160	0
182	20250110	164800	246796590	15160	15160	15160	15160	550
183	20250110	164700	246796590	15160	15160	15160	15160	0
184	20250110	164600	246796590	15160	15160	15160	15160	0
185	20250110	164500	246796590	15160	15160	15160	15160	0
186	20250110	164400	246796590	15160	15160	15160	15160	0
187	20250110	164300	246796590	15160	15160	15160	15160	0
188	20250110	164200	246796590	15160	15160	15160	15160	0
189	20250110	164100	246796590	15160	15160	15160	15160	0
190	20250110	164000	246796590	15160	15160	15160	15160	0
191	20250110	163900	246796590	15160	15160	15160	15160	0
192	20250110	163800	246796590	15160	15160	15160	15160	0
193	20250110	163700	246796590	15160	15160	15160	15160	0
194	20250110	163600	246796590	15160	15160	15160	15160	0
195	20250110	163500	246796590	15160	15160	15160	15160	0
196	20250110	163400	246796590	15160	15160	15160	15160	0
197	20250110	163300	246796590	15160	15160	15160	15160	0
198	20250110	163200	246796590	15160	15160	15160	15160	0
199	20250110	163100	246796590	15160	15160	15160	15160	0
200	20250110	163000	246796590	15160	15160	15160	15160	0
201	20250110	162900	246796590	15160	15160	15160	15160	0
202	20250110	162800	246796590	15160	15160	15160	15160	0
203	20250110	162700	246796590	15160	15160	15160	15160	0
204	20250110	162600	246796590	15160	15160	15160	15160	0
205	20250110	162500	246796590	15160	15160	15160	15160	0
206	20250110	162400	246796590	15160	15160	15160	15160	0
207	20250110	162300	246796590	15160	15160	15160	15160	0
208	20250110	162200	246796590	15160	15160	15160	15160	0
209	20250110	162100	246796590	15160	15160	15160	15160	0
210	20250110	162000	246796590	15160	15160	15160	15160	0
211	20250110	161900	246796590	15160	15160	15160	15160	0
212	20250110	161800	246796590	15160	15160	15160	15160	550
213	20250110	161700	246796590	15160	15160	15160	15160	0
214	20250110	161600	246796590	15160	15160	15160	15160	0
215	20250110	161500	246796590	15160	15160	15160	15160	0
216	20250110	161400	246796590	15160	15160	15160	15160	0
217	20250110	161300	246796590	15160	15160	15160	15160	0
218	20250110	161200	246796590	15160	15160	15160	15160	0
219	20250110	161100	246796590	15160	15160	15160	15160	0
220	20250110	161000	246796590	15160	15160	15160	15160	0
221	20250110	160900	246796590	15160	15160	15160	15160	0
222	20250110	160800	246796590	15160	15160	15160	15160	0
223	20250110	160700	246796590	15160	15160	15160	15160	0
224	20250110	160600	246796590	15160	15160	15160	15160	0
225	20250110	160500	246796590	15160	15160	15160	15160	0
226	20250110	160400	246796590	15160	15160	15160	15160	0
227	20250110	160300	246796590	15160	15160	15160	15160	0
228	20250110	160200	246796590	15160	15160	15160	15160	0
229	20250110	160100	246796590	15160	15160	15160	15160	0
230	20250110	160000	246796590	15160	15160	15160	15160	0
231	20250110	155900	246796590	15160	15160	15160	15160	0
232	20250110	155800	246796590	15160	15160	15160	15160	0
233	20250110	155700	246796590	15160	15160	15160	15160	0
234	20250110	155600	246796590	15160	15160	15160	15160	0
235	20250110	155500	246796590	15160	15160	15160	15160	0
236	20250110	155400	246796590	15160	15160	15160	15160	0
237	20250110	155300	246796590	15160	15160	15160	15160	0
238	20250110	155200	246796590	15160	15160	15160	15160	0
239	20250110	155100	246796590	15160	15160	15160	15160	0
240	20250110	155000	246796590	15160	15160	15160	15160	0
241	20250110	154900	246796590	15160	15160	15160	15160	0
242	20250110	154800	246796590	15160	15160	15160	15160	550
243	20250110	154700	246796590	15160	15160	15160	15160	0
244	20250110	154600	246796590	15160	15160	15160	15160	0
245	20250110	154500	246796590	15160	15160	15160	15160	0
246	20250110	154400	246796590	15160	15160	15160	15160	0
247	20250110	154300	246796590	15160	15160	15160	15160	0
248	20250110	154200	246796590	15160	15160	15160	15160	0
249	20250110	154100	246796590	15160	15160	15160	15160	0
250	20250110	154000	246796590	15160	15160	15160	15160	0
251	20250110	153900	246796590	15160	15160	15160	15160	0
252	20250110	153800	246796590	15160	15160	15160	15160	0
253	20250110	153700	246796590	15160	15160	15160	15160	0
254	20250110	153600	246796590	15160	15160	15160	15160	0
255	20250110	153500	246796590	15160	15160	15160	15160	0
256	20250110	153400	246796590	15160	15160	15160	15160	0
257	20250110	153300	246796590	15160	15160	15160	15160	0
258	20250110	153200	246796590	15160	15160	15160	15160	0
259	20250110	153100	246796590	15160	15160	15160	15160	0
260	20250110	153000	246796590	15160	15160	15160	15160	550
261	20250110	152900	238458590	15160	15160	15160	15160	0
262	20250110	152800	238458590	15160	15160	15160	15160	0
263	20250110	152700	238458590	15160	15160	15160	15160	0
264	20250110	152600	238458590	15160	15160	15160	15160	0
265	20250110	152500	238458590	15160	15160	15160	15160	0
266	20250110	152400	238458590	15160	15160	15160	15160	0
267	20250110	152300	238458590	15160	15160	15160	15160	0
268	20250110	152200	238458590	15160	15160	15160	15160	0
269	20250110	152100	238458590	15160	15160	15160	15160	0
270	20250110	152000	238458590	15160	15160	15160	15160	0
271	20250110	151900	238458590	15160	15160	15160	15160	78
272	20250110	151800	237276110	15160	15160	15160	15160	17
273	20250110	151700	237018390	15180	15180	15180	15180	0
274	20250110	151600	237018390	15180	15180	15180	15180	0
275	20250110	151500	237018390	15180	15110	15180	15110	13
276	20250110	151400	236821260	15180	15180	15180	15180	0
277	20250110	151300	236821260	15180	15180	15180	15180	1
278	20250110	151200	236806080	15110	15130	15130	15110	274
279	20250110	151100	232664420	15190	15190	15190	15190	4
280	20250110	151000	232603660	15190	15130	15190	15130	10
281	20250110	150900	232452300	15190	15190	15190	15190	33
282	20250110	150800	231951030	15190	15150	15190	15150	5
283	20250110	150700	231875240	15150	15150	15150	15150	0
284	20250110	150600	231875240	15150	15150	15150	15150	496
285	20250110	150500	224360840	15150	15180	15180	15150	80
286	20250110	150400	223147960	15180	15190	15190	15180	100
287	20250110	150300	221629260	15220	15220	15220	15220	0
288	20250110	150200	221629260	15220	15220	15220	15220	3
289	20250110	150100	221583600	15220	15220	15220	15220	0
290	20250110	150000	221583600	15220	15220	15220	15220	100
291	20250110	145900	220061600	15220	15220	15220	15220	20
292	20250110	145800	219757200	15230	15220	15230	15220	10
293	20250110	145700	219604980	15190	15190	15190	15190	1
294	20250110	145600	219589790	15220	15220	15220	15220	0
295	20250110	145500	219589790	15220	15220	15220	15220	0
296	20250110	145400	219589790	15220	15220	15220	15220	180
297	20250110	145300	216850190	15200	15220	15220	15200	607
298	20250110	145200	207612940	15220	15220	15220	15220	0
299	20250110	145100	207612940	15220	15230	15230	15220	132
300	20250110	145000	205603720	15220	15220	15220	15220	1
301	20250110	144900	205588500	15220	15220	15220	15220	0
302	20250110	144800	205588500	15220	15220	15220	15220	160
303	20250110	144700	203153300	15220	15220	15220	15220	1
304	20250110	144600	203138080	15240	15240	15240	15240	11
305	20250110	144500	202970440	15240	15240	15240	15240	100
306	20250110	144400	201446440	15240	15240	15240	15240	0
307	20250110	144300	201446440	15240	15240	15240	15240	0
308	20250110	144200	201446440	15240	15240	15240	15240	0
309	20250110	144100	201446440	15240	15220	15240	15220	36
310	20250110	144000	200898060	15220	15220	15220	15220	3
311	20250110	143900	200852400	15220	15220	15220	15220	1
312	20250110	143800	200837180	15220	15220	15220	15220	1
313	20250110	143700	200821960	15220	15220	15220	15220	0
314	20250110	143600	200821960	15220	15220	15220	15220	2
315	20250110	143500	200791520	15220	15220	15220	15220	0
316	20250110	143400	200791520	15220	15220	15220	15220	2
317	20250110	143300	200761080	15230	15230	15230	15230	13
318	20250110	143200	200563090	15220	15230	15230	15220	4
319	20250110	143100	200502190	15240	15240	15240	15240	10
320	20250110	143000	200349790	15240	15240	15240	15240	1
321	20250110	142900	200334550	15200	15200	15200	15200	50
322	20250110	142800	199574550	15200	15200	15200	15200	2
323	20250110	142700	199544150	15200	15200	15200	15200	0
324	20250110	142600	199544150	15200	15200	15200	15200	0
325	20250110	142500	199544150	15200	15200	15200	15200	0
326	20250110	142400	199544150	15200	15200	15200	15200	0
327	20250110	142300	199544150	15200	15200	15200	15200	0
328	20250110	142200	199544150	15200	15200	15200	15200	0
329	20250110	142100	199544150	15200	15200	15200	15200	0
330	20250110	142000	199544150	15200	15200	15200	15200	0
331	20250110	141900	199544150	15200	15200	15200	15200	1
332	20250110	141800	199528950	15160	15160	15160	15160	0
333	20250110	141700	199528950	15160	15160	15160	15160	0
334	20250110	141600	199528950	15160	15160	15160	15160	479
335	20250110	141500	192267310	15200	15200	15200	15200	0
336	20250110	141400	192267310	15200	15200	15200	15200	0
337	20250110	141300	192267310	15200	15200	15200	15200	40
338	20250110	141200	191659310	15200	15200	15200	15200	2
339	20250110	141100	191628910	15200	15200	15200	15200	0
340	20250110	141000	191628910	15200	15200	15200	15200	0
341	20250110	140900	191628910	15200	15200	15200	15200	0
342	20250110	140800	191628910	15200	15200	15200	15200	0
343	20250110	140700	191628910	15200	15200	15200	15200	73
344	20250110	140600	190519310	15150	15150	15150	15150	0
345	20250110	140500	190519310	15150	15150	15150	15150	0
346	20250110	140400	190519310	15150	15150	15150	15150	0
347	20250110	140300	190519310	15150	15150	15150	15150	0
348	20250110	140200	190519310	15150	15150	15150	15150	1
349	20250110	140100	190504160	15250	15250	15250	15250	26
350	20250110	140000	190107660	15270	15270	15270	15270	0
351	20250110	135900	190107660	15270	15270	15270	15270	0
352	20250110	135800	190107660	15270	15200	15290	15200	1006
353	20250110	135700	174765060	15200	15200	15200	15200	3
354	20250110	135600	174719460	15200	15200	15200	15200	1
355	20250110	135500	174704260	15200	15150	15200	15150	53
356	20250110	135400	173901260	15150	15150	15150	15150	0
357	20250110	135300	173901260	15150	15150	15150	15150	1
358	20250110	135200	173886110	15150	15150	15150	15150	0
359	20250110	135100	173886110	15150	15130	15150	15130	256
360	20250110	135000	170009870	15130	15120	15130	15120	2
361	20250110	134900	169979620	15120	15060	15120	15060	31
362	20250110	134800	169512580	15120	15110	15120	15110	11
363	20250110	134700	169346360	15110	15110	15110	15110	0
364	20250110	134600	169346360	15110	15110	15110	15110	0
365	20250110	134500	169346360	15110	15110	15110	15110	0
366	20250110	134400	169346360	15110	15110	15110	15110	1
367	20250110	134300	169331250	15110	15110	15110	15110	0
368	20250110	134200	169331250	15110	15110	15110	15110	0
369	20250110	134100	169331250	15110	15110	15110	15110	2
370	20250110	134000	169301030	15110	15110	15110	15110	1
371	20250110	133900	169285920	15100	15100	15100	15100	1
372	20250110	133800	169270820	15050	15050	15050	15050	0
373	20250110	133700	169270820	15050	15050	15050	15050	0
374	20250110	133600	169270820	15050	15050	15050	15050	220
375	20250110	133500	165959820	15050	15050	15050	15050	0
376	20250110	133400	165959820	15050	15060	15060	15050	260
377	20250110	133300	162044820	15100	15100	15100	15100	1
378	20250110	133200	162029720	15060	15070	15070	15060	200
379	20250110	133100	159016660	15070	15070	15070	15070	20
380	20250110	133000	158715260	15090	15090	15090	15090	0
381	20250110	132900	158715260	15090	15090	15090	15090	0
382	20250110	132800	158715260	15090	15090	15090	15090	0
383	20250110	132700	158715260	15090	15090	15090	15090	0
384	20250110	132600	158715260	15090	15090	15090	15090	0
385	20250110	132500	158715260	15090	15090	15090	15090	0
386	20250110	132400	158715260	15090	15090	15090	15090	0
387	20250110	132300	158715260	15090	15090	15090	15090	18
388	20250110	132200	158443640	15070	15070	15070	15070	0
389	20250110	132100	158443640	15070	15060	15070	15060	25
390	20250110	132000	158067130	15040	15040	15040	15040	0
391	20250110	131900	158067130	15040	15040	15040	15040	0
392	20250110	131800	158067130	15040	15040	15040	15040	0
393	20250110	131700	158067130	15040	15040	15040	15040	0
394	20250110	131600	158067130	15040	15040	15040	15040	0
395	20250110	131500	158067130	15040	15040	15040	15040	9
396	20250110	131400	157931770	15100	15100	15100	15100	0
397	20250110	131300	157931770	15100	15100	15100	15100	0
398	20250110	131200	157931770	15100	15100	15100	15100	0
399	20250110	131100	157931770	15100	15090	15100	15090	874
400	20250110	131000	144742060	15090	15090	15090	15090	0
401	20250110	130900	144742060	15090	15090	15090	15090	0
402	20250110	130800	144742060	15090	15090	15090	15090	51
403	20250110	130700	143972470	15090	15090	15090	15090	30
404	20250110	130600	143519770	15090	15090	15090	15090	0
405	20250110	130500	143519770	15090	15090	15090	15090	1
406	20250110	130400	143504680	15090	15090	15090	15090	1
407	20250110	130300	143489590	15010	15010	15010	15010	0
408	20250110	130200	143489590	15010	15010	15010	15010	0
409	20250110	130100	143489590	15010	15010	15010	15010	0
410	20250110	130000	143489590	15010	15010	15010	15010	0
411	20250110	125900	143489590	15010	15010	15010	15010	0
412	20250110	125800	143489590	15010	15010	15010	15010	0
413	20250110	125700	143489590	15010	15010	15010	15010	0
414	20250110	125600	143489590	15010	15010	15010	15010	0
415	20250110	125500	143489590	15010	15000	15010	15000	18
416	20250110	125400	143219420	15000	15090	15090	15000	42
417	20250110	125300	142589330	15080	15080	15080	15080	0
418	20250110	125200	142589330	15080	15080	15080	15080	40
419	20250110	125100	141986130	15080	15080	15080	15080	0
420	20250110	125000	141986130	15080	15080	15080	15080	1
421	20250110	124900	141971050	15000	15090	15090	15000	136
422	20250110	124800	139927480	15090	15090	15090	15090	0
423	20250110	124700	139927480	15090	15090	15090	15090	0
424	20250110	124600	139927480	15090	15090	15090	15090	0
425	20250110	124500	139927480	15090	15010	15090	15010	51
426	20250110	124400	139158170	15080	15080	15080	15080	20
427	20250110	124300	138856570	15080	15080	15080	15080	39
428	20250110	124200	138268450	15080	15070	15080	15070	126
429	20250110	124100	136369230	15070	15070	15070	15070	0
430	20250110	124000	136369230	15070	15070	15070	15070	0
431	20250110	123900	136369230	15070	15070	15070	15070	2
432	20250110	123800	136339090	15070	15070	15070	15070	0
433	20250110	123700	136339090	15070	15070	15070	15070	20
434	20250110	123600	136037690	15000	15000	15000	15000	0
435	20250110	123500	136037690	15000	15020	15020	15000	500
436	20250110	123400	128537670	15000	15000	15000	15000	0
437	20250110	123300	128537670	15000	15000	15000	15000	0
438	20250110	123200	128537670	15000	15000	15000	15000	0
439	20250110	123100	128537670	15000	15000	15000	15000	0
440	20250110	123000	128537670	15000	15000	15000	15000	0
441	20250110	122900	128537670	15000	15000	15000	15000	4
442	20250110	122800	128477670	15070	15070	15070	15070	0
443	20250110	122700	128477670	15070	15070	15070	15070	1
444	20250110	122600	128462600	15070	15070	15070	15070	0
445	20250110	122500	128462600	15070	15070	15070	15070	0
446	20250110	122400	128462600	15070	15070	15070	15070	2
447	20250110	122300	128432460	15070	15070	15070	15070	71
448	20250110	122200	127362490	15070	15050	15070	15050	10
449	20250110	122100	127211950	15050	15050	15050	15050	1
450	20250110	122000	127196900	15050	15050	15050	15050	0
451	20250110	121900	127196900	15050	15050	15050	15050	0
452	20250110	121800	127196900	15050	15050	15050	15050	0
453	20250110	121700	127196900	15050	15050	15050	15050	0
454	20250110	121600	127196900	15050	15050	15050	15050	32
455	20250110	121500	126715300	15050	15050	15050	15050	0
456	20250110	121400	126715300	15050	15050	15050	15050	0
457	20250110	121300	126715300	15050	15050	15050	15050	0
458	20250110	121200	126715300	15050	15050	15050	15050	0
459	20250110	121100	126715300	15050	15050	15050	15050	0
460	20250110	121000	126715300	15050	15050	15050	15050	0
461	20250110	120900	126715300	15050	15050	15050	15050	0
462	20250110	120800	126715300	15050	15050	15050	15050	0
463	20250110	120700	126715300	15050	15050	15050	15050	50
464	20250110	120600	125962800	15050	15050	15050	15050	20
465	20250110	120500	125661800	15050	15050	15050	15050	0
466	20250110	120400	125661800	15050	15050	15050	15050	1
467	20250110	120300	125646750	15050	15050	15050	15050	0
468	20250110	120200	125646750	15050	15050	15050	15050	1
469	20250110	120100	125631700	15000	15000	15000	15000	0
470	20250110	120000	125631700	15000	15000	15000	15000	0
471	20250110	115900	125631700	15000	15000	15000	15000	0
472	20250110	115800	125631700	15000	15000	15000	15000	0
473	20250110	115700	125631700	15000	15000	15000	15000	0
474	20250110	115600	125631700	15000	15000	15000	15000	0
475	20250110	115500	125631700	15000	15000	15000	15000	2
476	20250110	115400	125601700	15050	15050	15050	15050	0
477	20250110	115300	125601700	15050	15050	15050	15050	0
478	20250110	115200	125601700	15050	15050	15050	15050	1
479	20250110	115100	125586650	15070	15070	15070	15070	0
480	20250110	115000	125586650	15070	15070	15070	15070	0
481	20250110	114900	125586650	15070	15070	15070	15070	0
482	20250110	114800	125586650	15070	15070	15070	15070	0
483	20250110	114700	125586650	15070	15070	15070	15070	0
484	20250110	114600	125586650	15070	15070	15070	15070	1
485	20250110	114500	125571580	15000	15000	15000	15000	100
486	20250110	114400	124071580	14990	14990	14990	14990	0
487	20250110	114300	124071580	14990	14990	14990	14990	5
488	20250110	114200	123996630	15070	15070	15070	15070	0
489	20250110	114100	123996630	15070	15070	15070	15070	14
490	20250110	114000	123785650	14980	14980	14980	14980	0
491	20250110	113900	123785650	14980	14980	14980	14980	0
492	20250110	113800	123785650	14980	15040	15040	14980	548
493	20250110	113700	115572260	15080	15080	15080	15080	0
494	20250110	113600	115572260	15080	15080	15080	15080	0
495	20250110	113500	115572260	15080	15080	15080	15080	0
496	20250110	113400	115572260	15080	15080	15080	15080	0
497	20250110	113300	115572260	15080	15080	15080	15080	0
498	20250110	113200	115572260	15080	15080	15080	15080	0
499	20250110	113100	115572260	15080	15060	15080	15060	132
500	20250110	113000	113583620	15060	15060	15060	15060	0
501	20250110	112900	113583620	15060	15060	15060	15060	0
502	20250110	112800	113583620	15060	15060	15060	15060	0
503	20250110	112700	113583620	15060	15060	15060	15060	0
504	20250110	112600	113583620	15060	15060	15060	15060	0
505	20250110	112500	113583620	15060	15060	15060	15060	0
506	20250110	112400	113583620	15060	15060	15060	15060	1
507	20250110	112300	113568560	15060	15060	15060	15060	0
508	20250110	112200	113568560	15060	15060	15060	15060	0
509	20250110	112100	113568560	15060	15060	15060	15060	0
510	20250110	112000	113568560	15060	15060	15060	15060	0
511	20250110	111900	113568560	15060	15060	15060	15060	0
512	20250110	111800	113568560	15060	15060	15060	15060	0
513	20250110	111700	113568560	15060	15060	15060	15060	0
514	20250110	111600	113568560	15060	15060	15060	15060	0
515	20250110	111500	113568560	15060	15060	15060	15060	0
516	20250110	111400	113568560	15060	15060	15060	15060	0
517	20250110	111300	113568560	15060	15060	15060	15060	0
518	20250110	111200	113568560	15060	15050	15060	15050	2
519	20250110	111100	113538450	14990	14990	14990	14990	0
520	20250110	111000	113538450	14990	14990	14990	14990	0
521	20250110	110900	113538450	14990	14990	14990	14990	0
522	20250110	110800	113538450	14990	15020	15020	14990	267
523	20250110	110700	109532900	15090	15090	15090	15090	0
524	20250110	110600	109532900	15090	15090	15090	15090	1
525	20250110	110500	109517810	15050	15050	15050	15050	0
526	20250110	110400	109517810	15050	15050	15050	15050	0
527	20250110	110300	109517810	15050	15040	15050	15040	124
528	20250110	110200	107651860	15020	15020	15020	15020	0
529	20250110	110100	107651860	15020	15020	15020	15020	7
530	20250110	110000	107546720	15050	15050	15050	15050	0
531	20250110	105900	107546720	15050	15010	15050	15000	492
532	20250110	105800	100166460	15050	15050	15050	15050	0
533	20250110	105700	100166460	15050	15050	15050	15050	0
534	20250110	105600	100166460	15050	15050	15050	15050	9
535	20250110	105500	100031010	15100	15010	15100	15010	2
536	20250110	105400	100000900	15100	15100	15100	15100	0
537	20250110	105300	100000900	15100	15100	15100	15100	8
538	20250110	105200	99880100	15100	15080	15100	15080	91
539	20250110	105100	98506430	15090	15050	15090	15050	102
540	20250110	105000	96971290	15050	15050	15050	15050	0
541	20250110	104900	96971290	15050	15050	15050	15050	0
542	20250110	104800	96971290	15050	15050	15050	15050	1
543	20250110	104700	96956240	15030	15020	15030	15020	218
544	20250110	104600	93681770	15020	15020	15020	15020	0
545	20250110	104500	93681770	15020	15020	15020	15020	2
546	20250110	104400	93651730	15020	15020	15020	15020	1
547	20250110	104300	93636710	15020	15020	15020	15020	0
548	20250110	104200	93636710	15020	15020	15020	15020	0
549	20250110	104100	93636710	15020	15020	15020	15020	0
550	20250110	104000	93636710	15020	15020	15020	15020	1
551	20250110	103900	93621690	14980	14990	14990	14980	38
552	20250110	103800	93052400	14980	14980	14980	14980	0
553	20250110	103700	93052400	14980	14980	14980	14980	1
554	20250110	103600	93037420	14980	14980	14980	14980	0
555	20250110	103500	93037420	14980	14980	14980	14980	8
556	20250110	103400	92917580	15020	14990	15030	14990	263
557	20250110	103300	88973670	14980	14980	14980	14980	0
558	20250110	103200	88973670	14980	15020	15020	14980	121
559	20250110	103100	87160590	15020	15020	15020	15020	100
560	20250110	103000	85658590	15000	15000	15000	15000	116
561	20250110	102900	83918590	15020	15020	15020	15020	0
562	20250110	102800	83918590	15020	15020	15020	15020	0
563	20250110	102700	83918590	15020	15020	15020	15020	0
564	20250110	102600	83918590	15020	15020	15020	15020	0
565	20250110	102500	83918590	15020	15020	15020	15020	0
566	20250110	102400	83918590	15020	15020	15020	15020	0
567	20250110	102300	83918590	15020	15020	15020	15020	5
568	20250110	102200	83843490	15020	15020	15020	15020	0
569	20250110	102100	83843490	15020	15020	15020	15020	5
570	20250110	102000	83768390	15020	15020	15020	15020	0
571	20250110	101900	83768390	15020	15020	15020	15020	0
572	20250110	101800	83768390	15020	15020	15020	15020	0
573	20250110	101700	83768390	15020	15020	15020	15020	0
574	20250110	101600	83768390	15020	15020	15020	15020	0
575	20250110	101500	83768390	15020	15020	15020	15020	0
576	20250110	101400	83768390	15020	15020	15020	15020	0
577	20250110	101300	83768390	15020	15020	15020	15020	0
578	20250110	101200	83768390	15020	15020	15020	15020	7
579	20250110	101100	83663250	15030	15030	15030	15030	0
580	20250110	101000	83663250	15030	15030	15030	15030	2
581	20250110	100900	83633190	15020	15020	15020	15020	26
582	20250110	100800	83242670	15020	15020	15020	15020	0
583	20250110	100700	83242670	15020	15020	15020	15020	33
584	20250110	100600	82747010	15030	15030	15030	15030	0
585	20250110	100500	82747010	15030	15030	15030	15030	0
586	20250110	100400	82747010	15030	15030	15030	15030	9
587	20250110	100300	82611740	15000	15000	15000	15000	0
588	20250110	100200	82611740	15000	15030	15030	15000	42
589	20250110	100100	81981590	15030	15030	15030	15030	1
590	20250110	100000	81966560	15000	15000	15000	15000	7
591	20250110	095900	81861560	14970	14970	14970	14970	0
592	20250110	095800	81861560	14970	14970	14970	14970	0
593	20250110	095700	81861560	14970	15000	15000	14970	10
594	20250110	095600	81711830	14970	14980	14980	14970	134
595	20250110	095500	79705820	14980	14990	14990	14980	140
596	20250110	095400	77608520	15000	15000	15000	15000	0
597	20250110	095300	77608520	15000	14990	15000	14990	3
598	20250110	095200	77563530	14990	14990	14990	14990	63
599	20250110	095100	76619160	14990	14990	14990	14990	0
600	20250110	095000	76619160	14990	14990	14990	14990	0
601	20250110	094900	76619160	14990	14990	14990	14990	8
602	20250110	094800	76499240	14990	15000	15000	14990	100
603	20250110	094700	75000190	15000	15000	15000	15000	0
604	20250110	094600	75000190	15000	15000	15000	15000	2
605	20250110	094500	74970190	15030	15000	15030	15000	2
606	20250110	094400	74940160	15030	15030	15030	15030	20
607	20250110	094300	74639560	15030	14990	15030	14980	125
608	20250110	094200	72766910	14990	15010	15070	14990	324
609	20250110	094100	67906590	15000	15020	15020	15000	1840
610	20250110	094000	40291610	15090	15090	15090	15090	0
611	20250110	093900	40291610	15090	15040	15090	15020	454
612	20250110	093800	33469400	15040	15040	15040	15040	0
613	20250110	093700	33469400	15040	15090	15090	15040	388
614	20250110	093600	27632250	15130	15130	15130	15130	2
615	20250110	093500	27601990	15130	15130	15130	15130	0
616	20250110	093400	27601990	15130	15100	15140	15100	226
617	20250110	093300	24182870	15100	15120	15120	15100	97
618	20250110	093200	22718150	15120	15120	15120	15120	0
619	20250110	093100	22718150	15120	15120	15120	15120	6
620	20250110	093000	22627430	15120	15120	15120	15120	1
621	20250110	092900	22612310	15120	15120	15120	15120	1
622	20250110	092800	22597190	15120	15120	15120	15120	1
623	20250110	092700	22582070	15120	15120	15120	15120	12
624	20250110	092600	22400630	15120	15120	15120	15120	1
625	20250110	092500	22385510	15120	15120	15120	15120	0
626	20250110	092400	22385510	15120	15120	15120	15120	0
627	20250110	092300	22385510	15120	15120	15120	15120	0
628	20250110	092200	22385510	15120	15120	15120	15120	0
629	20250110	092100	22385510	15120	15120	15120	15120	1
630	20250110	092000	22370390	15120	15120	15120	15120	11
631	20250110	091900	22204070	15120	15120	15120	15120	0
632	20250110	091800	22204070	15120	15120	15120	15120	10
633	20250110	091700	22052870	15120	15120	15120	15120	1
634	20250110	091600	22037750	15130	15130	15130	15130	0
635	20250110	091500	22037750	15130	15130	15130	15130	13
636	20250110	091400	21841060	15130	15130	15130	15130	7
637	20250110	091300	21735150	15120	15120	15120	15120	1
638	20250110	091200	21720030	15140	15140	15140	15140	6
639	20250110	091100	21629190	15140	15140	15140	15140	0
640	20250110	091000	21629190	15140	15140	15140	15140	4
641	20250110	090900	21568630	15120	15120	15120	15120	0
642	20250110	090800	21568630	15120	15050	15120	15050	9
643	20250110	090700	21432830	15040	15040	15040	15040	0
644	20250110	090600	21432830	15040	15040	15040	15040	1316
645	20250110	090500	1640190	15030	15040	15040	15030	25
646	20250110	090400	1264220	15040	15040	15040	15040	70
647	20250110	090300	211420	15130	15050	15130	15050	6
648	20250110	090200	121040	15130	15130	15130	15130	5
649	20250110	090100	45390	15130	15130	15130	15130	0
650	20250110	090000	45390	15130	15130	15130	15130	3