KissMeData/068290/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194600	284291870	15040	15040	15040	15040	58
3	20250113	194500	284291870	15040	15040	15040	15040	0
4	20250113	194400	284291870	15040	15040	15040	15040	0
5	20250113	194300	284291870	15040	15040	15040	15040	0
6	20250113	194200	284291870	15040	15040	15040	15040	0
7	20250113	194100	284291870	15040	15040	15040	15040	0
8	20250113	194000	284291870	15040	15040	15040	15040	0
9	20250113	193900	284291870	15040	15040	15040	15040	0
10	20250113	193800	284291870	15040	15040	15040	15040	0
11	20250113	193700	284291870	15040	15040	15040	15040	0
12	20250113	193600	284291870	15040	15040	15040	15040	0
13	20250113	193500	284291870	15040	15040	15040	15040	0
14	20250113	193400	284291870	15040	15040	15040	15040	0
15	20250113	193300	284291870	15040	15040	15040	15040	0
16	20250113	193200	284291870	15040	15040	15040	15040	0
17	20250113	193100	284291870	15040	15040	15040	15040	0
18	20250113	193000	284291870	15040	15040	15040	15040	0
19	20250113	192900	284291870	15040	15040	15040	15040	0
20	20250113	192800	284291870	15040	15040	15040	15040	0
21	20250113	192700	284291870	15040	15040	15040	15040	0
22	20250113	192600	284291870	15040	15040	15040	15040	0
23	20250113	192500	284291870	15040	15040	15040	15040	0
24	20250113	192400	284291870	15040	15040	15040	15040	0
25	20250113	192300	284291870	15040	15040	15040	15040	0
26	20250113	192200	284291870	15040	15040	15040	15040	0
27	20250113	192100	284291870	15040	15040	15040	15040	0
28	20250113	192000	284291870	15040	15040	15040	15040	0
29	20250113	191900	284291870	15040	15040	15040	15040	0
30	20250113	191800	284291870	15040	15040	15040	15040	0
31	20250113	191700	284291870	15040	15040	15040	15040	0
32	20250113	191600	284291870	15040	15040	15040	15040	58
33	20250113	191500	284291870	15040	15040	15040	15040	0
34	20250113	191400	284291870	15040	15040	15040	15040	0
35	20250113	191300	284291870	15040	15040	15040	15040	0
36	20250113	191200	284291870	15040	15040	15040	15040	0
37	20250113	191100	284291870	15040	15040	15040	15040	0
38	20250113	191000	284291870	15040	15040	15040	15040	0
39	20250113	190900	284291870	15040	15040	15040	15040	0
40	20250113	190800	284291870	15040	15040	15040	15040	0
41	20250113	190700	284291870	15040	15040	15040	15040	0
42	20250113	190600	284291870	15040	15040	15040	15040	0
43	20250113	190500	284291870	15040	15040	15040	15040	0
44	20250113	190400	284291870	15040	15040	15040	15040	0
45	20250113	190300	284291870	15040	15040	15040	15040	0
46	20250113	190200	284291870	15040	15040	15040	15040	0
47	20250113	190100	284291870	15040	15040	15040	15040	0
48	20250113	190000	284291870	15040	15040	15040	15040	0
49	20250113	185900	284291870	15040	15040	15040	15040	0
50	20250113	185800	284291870	15040	15040	15040	15040	0
51	20250113	185700	284291870	15040	15040	15040	15040	0
52	20250113	185600	284291870	15040	15040	15040	15040	0
53	20250113	185500	284291870	15040	15040	15040	15040	0
54	20250113	185400	284291870	15040	15040	15040	15040	0
55	20250113	185300	284291870	15040	15040	15040	15040	0
56	20250113	185200	284291870	15040	15040	15040	15040	0
57	20250113	185100	284291870	15040	15040	15040	15040	0
58	20250113	185000	284291870	15040	15040	15040	15040	0
59	20250113	184900	284291870	15040	15040	15040	15040	0
60	20250113	184800	284291870	15040	15040	15040	15040	0
61	20250113	184700	284291870	15040	15040	15040	15040	0
62	20250113	184600	284291870	15040	15040	15040	15040	58
63	20250113	184500	284291870	15040	15040	15040	15040	0
64	20250113	184400	284291870	15040	15040	15040	15040	0
65	20250113	184300	284291870	15040	15040	15040	15040	0
66	20250113	184200	284291870	15040	15040	15040	15040	0
67	20250113	184100	284291870	15040	15040	15040	15040	0
68	20250113	184000	284291870	15040	15040	15040	15040	0
69	20250113	183900	284291870	15040	15040	15040	15040	0
70	20250113	183800	284291870	15040	15040	15040	15040	0
71	20250113	183700	284291870	15040	15040	15040	15040	0
72	20250113	183600	284291870	15040	15040	15040	15040	0
73	20250113	183500	284291870	15040	15040	15040	15040	0
74	20250113	183400	284291870	15040	15040	15040	15040	0
75	20250113	183300	284291870	15040	15040	15040	15040	0
76	20250113	183200	284291870	15040	15040	15040	15040	0
77	20250113	183100	284291870	15040	15040	15040	15040	0
78	20250113	183000	284291870	15040	15040	15040	15040	0
79	20250113	182900	284291870	15040	15040	15040	15040	0
80	20250113	182800	284291870	15040	15040	15040	15040	0
81	20250113	182700	284291870	15040	15040	15040	15040	0
82	20250113	182600	284291870	15040	15040	15040	15040	0
83	20250113	182500	284291870	15040	15040	15040	15040	0
84	20250113	182400	284291870	15040	15040	15040	15040	0
85	20250113	182300	284291870	15040	15040	15040	15040	0
86	20250113	182200	284291870	15040	15040	15040	15040	0
87	20250113	182100	284291870	15040	15040	15040	15040	0
88	20250113	182000	284291870	15040	15040	15040	15040	0
89	20250113	181900	284291870	15040	15040	15040	15040	0
90	20250113	181800	284291870	15040	15040	15040	15040	0
91	20250113	181700	284291870	15040	15040	15040	15040	0
92	20250113	181600	284291870	15040	15040	15040	15040	58
93	20250113	181500	284291870	15040	15040	15040	15040	0
94	20250113	181400	284291870	15040	15040	15040	15040	0
95	20250113	181300	284291870	15040	15040	15040	15040	0
96	20250113	181200	284291870	15040	15040	15040	15040	0
97	20250113	181100	284291870	15040	15040	15040	15040	0
98	20250113	181000	284291870	15040	15040	15040	15040	0
99	20250113	180900	284291870	15040	15040	15040	15040	0
100	20250113	180800	284291870	15040	15040	15040	15040	0
101	20250113	180700	284291870	15040	15040	15040	15040	0
102	20250113	180600	284291870	15040	15040	15040	15040	0
103	20250113	180500	284291870	15040	15040	15040	15040	0
104	20250113	180400	284291870	15040	15040	15040	15040	0
105	20250113	180300	284291870	15040	15040	15040	15040	0
106	20250113	180200	284291870	15040	15040	15040	15040	0
107	20250113	180100	284291870	15040	15040	15040	15040	0
108	20250113	180000	284291870	15040	15040	15040	15040	0
109	20250113	175900	284291870	15040	15040	15040	15040	0
110	20250113	175800	284291870	15040	15040	15040	15040	0
111	20250113	175700	284291870	15040	15040	15040	15040	0
112	20250113	175600	284291870	15040	15040	15040	15040	0
113	20250113	175500	284291870	15040	15040	15040	15040	0
114	20250113	175400	284291870	15040	15040	15040	15040	0
115	20250113	175300	284291870	15040	15040	15040	15040	0
116	20250113	175200	284291870	15040	15040	15040	15040	0
117	20250113	175100	284291870	15040	15040	15040	15040	0
118	20250113	175000	284291870	15040	15040	15040	15040	0
119	20250113	174900	284291870	15040	15040	15040	15040	0
120	20250113	174800	284291870	15040	15040	15040	15040	0
121	20250113	174700	284291870	15040	15040	15040	15040	0
122	20250113	174600	284291870	15040	15040	15040	15040	58
123	20250113	174500	284291870	15040	15040	15040	15040	0
124	20250113	174400	284291870	15040	15040	15040	15040	0
125	20250113	174300	284291870	15040	15040	15040	15040	0
126	20250113	174200	284291870	15040	15040	15040	15040	0
127	20250113	174100	284291870	15040	15040	15040	15040	0
128	20250113	174000	284291870	15040	15040	15040	15040	0
129	20250113	173900	284291870	15040	15040	15040	15040	0
130	20250113	173800	284291870	15040	15040	15040	15040	0
131	20250113	173700	284291870	15040	15040	15040	15040	0
132	20250113	173600	284291870	15040	15040	15040	15040	0
133	20250113	173500	284291870	15040	15040	15040	15040	0
134	20250113	173400	284291870	15040	15040	15040	15040	0
135	20250113	173300	284291870	15040	15040	15040	15040	0
136	20250113	173200	284291870	15040	15040	15040	15040	0
137	20250113	173100	284291870	15040	15040	15040	15040	0
138	20250113	173000	284291870	15040	15040	15040	15040	0
139	20250113	172900	284291870	15040	15040	15040	15040	0
140	20250113	172800	284291870	15040	15040	15040	15040	0
141	20250113	172700	284291870	15040	15040	15040	15040	0
142	20250113	172600	284291870	15040	15040	15040	15040	0
143	20250113	172500	284291870	15040	15040	15040	15040	0
144	20250113	172400	284291870	15040	15040	15040	15040	0
145	20250113	172300	284291870	15040	15040	15040	15040	0
146	20250113	172200	284291870	15040	15040	15040	15040	0
147	20250113	172100	284291870	15040	15040	15040	15040	0
148	20250113	172000	284291870	15040	15040	15040	15040	0
149	20250113	171900	284291870	15040	15040	15040	15040	0
150	20250113	171800	284291870	15040	15040	15040	15040	0
151	20250113	171700	284291870	15040	15040	15040	15040	0
152	20250113	171600	284291870	15040	15040	15040	15040	58
153	20250113	171500	284291870	15040	15040	15040	15040	0
154	20250113	171400	284291870	15040	15040	15040	15040	0
155	20250113	171300	284291870	15040	15040	15040	15040	0
156	20250113	171200	284291870	15040	15040	15040	15040	0
157	20250113	171100	284291870	15040	15040	15040	15040	0
158	20250113	171000	284291870	15040	15040	15040	15040	0
159	20250113	170900	284291870	15040	15040	15040	15040	0
160	20250113	170800	284291870	15040	15040	15040	15040	0
161	20250113	170700	284291870	15040	15040	15040	15040	0
162	20250113	170600	284291870	15040	15040	15040	15040	0
163	20250113	170500	284291870	15040	15040	15040	15040	0
164	20250113	170400	284291870	15040	15040	15040	15040	0
165	20250113	170300	284291870	15040	15040	15040	15040	0
166	20250113	170200	284291870	15040	15040	15040	15040	0
167	20250113	170100	284291870	15040	15040	15040	15040	0
168	20250113	170000	284291870	15040	15040	15040	15040	0
169	20250113	165900	284291870	15040	15040	15040	15040	0
170	20250113	165800	284291870	15040	15040	15040	15040	0
171	20250113	165700	284291870	15040	15040	15040	15040	0
172	20250113	165600	284291870	15040	15040	15040	15040	0
173	20250113	165500	284291870	15040	15040	15040	15040	0
174	20250113	165400	284291870	15040	15040	15040	15040	0
175	20250113	165300	284291870	15040	15040	15040	15040	0
176	20250113	165200	284291870	15040	15040	15040	15040	0
177	20250113	165100	284291870	15040	15040	15040	15040	0
178	20250113	165000	284291870	15040	15040	15040	15040	0
179	20250113	164900	284291870	15040	15040	15040	15040	0
180	20250113	164800	284291870	15040	15040	15040	15040	0
181	20250113	164700	284291870	15040	15040	15040	15040	0
182	20250113	164600	284291870	15040	15040	15040	15040	58
183	20250113	164500	284291870	15040	15040	15040	15040	0
184	20250113	164400	284291870	15040	15040	15040	15040	0
185	20250113	164300	284291870	15040	15040	15040	15040	0
186	20250113	164200	284291870	15040	15040	15040	15040	0
187	20250113	164100	284291870	15040	15040	15040	15040	0
188	20250113	164000	284291870	15040	15040	15040	15040	0
189	20250113	163900	284291870	15040	15040	15040	15040	0
190	20250113	163800	284291870	15040	15040	15040	15040	0
191	20250113	163700	284291870	15040	15040	15040	15040	0
192	20250113	163600	284291870	15040	15040	15040	15040	0
193	20250113	163500	284291870	15040	15040	15040	15040	0
194	20250113	163400	284291870	15040	15040	15040	15040	0
195	20250113	163300	284291870	15040	15040	15040	15040	0
196	20250113	163200	284291870	15040	15040	15040	15040	0
197	20250113	163100	284291870	15040	15040	15040	15040	0
198	20250113	163000	284291870	15040	15040	15040	15040	0
199	20250113	162900	284291870	15040	15040	15040	15040	0
200	20250113	162800	284291870	15040	15040	15040	15040	0
201	20250113	162700	284291870	15040	15040	15040	15040	0
202	20250113	162600	284291870	15040	15040	15040	15040	0
203	20250113	162500	284291870	15040	15040	15040	15040	0
204	20250113	162400	284291870	15040	15040	15040	15040	0
205	20250113	162300	284291870	15040	15040	15040	15040	0
206	20250113	162200	284291870	15040	15040	15040	15040	0
207	20250113	162100	284291870	15040	15040	15040	15040	0
208	20250113	162000	284291870	15040	15040	15040	15040	0
209	20250113	161900	284291870	15040	15040	15040	15040	0
210	20250113	161800	284291870	15040	15040	15040	15040	0
211	20250113	161700	284291870	15040	15040	15040	15040	0
212	20250113	161600	284291870	15040	15040	15040	15040	58
213	20250113	161500	284291870	15040	15040	15040	15040	0
214	20250113	161400	284291870	15040	15040	15040	15040	0
215	20250113	161300	284291870	15040	15040	15040	15040	0
216	20250113	161200	284291870	15040	15040	15040	15040	0
217	20250113	161100	284291870	15040	15040	15040	15040	0
218	20250113	161000	284291870	15040	15040	15040	15040	0
219	20250113	160900	284291870	15040	15040	15040	15040	0
220	20250113	160800	284291870	15040	15040	15040	15040	0
221	20250113	160700	284291870	15040	15040	15040	15040	0
222	20250113	160600	284291870	15040	15040	15040	15040	0
223	20250113	160500	284291870	15040	15040	15040	15040	0
224	20250113	160400	284291870	15040	15040	15040	15040	0
225	20250113	160300	284291870	15040	15040	15040	15040	0
226	20250113	160200	284291870	15040	15040	15040	15040	0
227	20250113	160100	284291870	15040	15040	15040	15040	0
228	20250113	160000	284291870	15040	15040	15040	15040	0
229	20250113	155900	284291870	15040	15040	15040	15040	0
230	20250113	155800	284291870	15040	15040	15040	15040	0
231	20250113	155700	284291870	15040	15040	15040	15040	0
232	20250113	155600	284291870	15040	15040	15040	15040	0
233	20250113	155500	284291870	15040	15040	15040	15040	0
234	20250113	155400	284291870	15040	15040	15040	15040	0
235	20250113	155300	284291870	15040	15040	15040	15040	0
236	20250113	155200	284291870	15040	15040	15040	15040	0
237	20250113	155100	284291870	15040	15040	15040	15040	0
238	20250113	155000	284291870	15040	15040	15040	15040	0
239	20250113	154900	284291870	15040	15040	15040	15040	0
240	20250113	154800	284291870	15040	15040	15040	15040	0
241	20250113	154700	284291870	15040	15040	15040	15040	0
242	20250113	154600	284291870	15040	15040	15040	15040	58
243	20250113	154500	284291870	15040	15040	15040	15040	0
244	20250113	154400	284291870	15040	15040	15040	15040	0
245	20250113	154300	284291870	15040	15040	15040	15040	0
246	20250113	154200	284291870	15040	15040	15040	15040	0
247	20250113	154100	284291870	15040	15040	15040	15040	0
248	20250113	154000	284291870	15040	15040	15040	15040	0
249	20250113	153900	284291870	15040	15040	15040	15040	0
250	20250113	153800	284291870	15040	15040	15040	15040	0
251	20250113	153700	284291870	15040	15040	15040	15040	0
252	20250113	153600	284291870	15040	15040	15040	15040	0
253	20250113	153500	284291870	15040	15040	15040	15040	0
254	20250113	153400	284291870	15040	15040	15040	15040	0
255	20250113	153300	284291870	15040	15040	15040	15040	0
256	20250113	153200	284291870	15040	15040	15040	15040	0
257	20250113	153100	284291870	15040	15040	15040	15040	0
258	20250113	153000	284291870	15040	15040	15040	15040	58
259	20250113	152900	283419550	15020	15020	15020	15020	0
260	20250113	152800	283419550	15020	15020	15020	15020	0
261	20250113	152700	283419550	15020	15020	15020	15020	0
262	20250113	152600	283419550	15020	15020	15020	15020	0
263	20250113	152500	283419550	15020	15020	15020	15020	0
264	20250113	152400	283419550	15020	15020	15020	15020	0
265	20250113	152300	283419550	15020	15020	15020	15020	0
266	20250113	152200	283419550	15020	15020	15020	15020	0
267	20250113	152100	283419550	15020	15020	15020	15020	0
268	20250113	152000	283419550	15020	15020	15020	15020	0
269	20250113	151900	283419550	15020	15020	15020	14990	53
270	20250113	151800	282623580	15020	15020	15020	15020	0
271	20250113	151700	282623580	15020	15020	15020	15020	3
272	20250113	151600	282578520	14980	14980	14980	14980	0
273	20250113	151500	282578520	14980	14980	14980	14980	2
274	20250113	151400	282548560	14970	14970	14970	14970	0
275	20250113	151300	282548560	14970	14970	14970	14970	15
276	20250113	151200	282324010	15060	15060	15060	15060	0
277	20250113	151100	282324010	15060	15060	15060	15060	0
278	20250113	151000	282324010	15060	15060	15060	15060	0
279	20250113	150900	282324010	15060	15060	15060	15060	0
280	20250113	150800	282324010	15060	15060	15060	15060	0
281	20250113	150700	282324010	15060	15020	15060	15020	3
282	20250113	150600	282278910	15020	15020	15020	15020	3
283	20250113	150500	282233850	15020	15020	15020	15020	4
284	20250113	150400	282173770	15020	15020	15020	15020	2
285	20250113	150300	282143730	15020	15000	15020	14970	241
286	20250113	150200	278528670	15000	15000	15000	15000	10
287	20250113	150100	278378670	15000	15000	15000	15000	0
288	20250113	150000	278378670	15000	15000	15000	15000	7
289	20250113	145900	278273670	15000	15000	15000	15000	0
290	20250113	145800	278273670	15000	15000	15000	15000	0
291	20250113	145700	278273670	15000	15000	15000	15000	1
292	20250113	145600	278258670	15010	15000	15010	15000	165
293	20250113	145500	275783660	14960	14960	14960	14960	0
294	20250113	145400	275783660	14960	14960	14960	14960	0
295	20250113	145300	275783660	14960	14960	14960	14960	0
296	20250113	145200	275783660	14960	14960	14960	14960	0
297	20250113	145100	275783660	14960	14960	14960	14960	0
298	20250113	145000	275783660	14960	14960	14960	14960	0
299	20250113	144900	275783660	14960	14960	14960	14960	55
300	20250113	144800	274960860	14960	14960	14960	14960	0
301	20250113	144700	274960860	14960	14960	14960	14960	0
302	20250113	144600	274960860	14960	14960	14960	14960	99
303	20250113	144500	273479820	14970	14970	14970	14970	0
304	20250113	144400	273479820	14970	14970	14970	14970	0
305	20250113	144300	273479820	14970	14970	14970	14970	1
306	20250113	144200	273464850	14970	14970	14970	14970	0
307	20250113	144100	273464850	14970	14970	14970	14970	5
308	20250113	144000	273390000	14970	14970	14970	14970	0
309	20250113	143900	273390000	14970	14970	14970	14970	28
310	20250113	143800	272970840	14970	14970	14970	14970	0
311	20250113	143700	272970840	14970	14970	14970	14970	0
312	20250113	143600	272970840	14970	14970	14970	14970	0
313	20250113	143500	272970840	14970	14970	14970	14970	0
314	20250113	143400	272970840	14970	14970	14970	14970	0
315	20250113	143300	272970840	14970	14970	14970	14970	0
316	20250113	143200	272970840	14970	14970	14970	14970	0
317	20250113	143100	272970840	14970	14970	14970	14970	8
318	20250113	143000	272851080	14970	14970	14970	14970	18
319	20250113	142900	272581620	14960	14970	14970	14960	30
320	20250113	142800	272132810	14980	15030	15030	14980	7904
321	20250113	142700	153351390	15030	15030	15030	15030	0
322	20250113	142600	153351390	15030	15030	15030	15030	0
323	20250113	142500	153351390	15030	15030	15030	15030	0
324	20250113	142400	153351390	15030	15030	15030	15030	0
325	20250113	142300	153351390	15030	15030	15030	15030	5
326	20250113	142200	153276240	15030	15030	15030	15030	0
327	20250113	142100	153276240	15030	15030	15030	15030	0
328	20250113	142000	153276240	15030	15030	15030	15030	4
329	20250113	141900	153216120	15030	15040	15040	15030	15
330	20250113	141800	152990600	15040	15040	15040	15040	0
331	20250113	141700	152990600	15040	15040	15040	15040	3
332	20250113	141600	152945480	15030	15030	15030	15030	656
333	20250113	141500	143085800	15030	15040	15040	15030	164
334	20250113	141400	140620860	15040	15040	15040	15040	0
335	20250113	141300	140620860	15040	15040	15040	15040	0
336	20250113	141200	140620860	15040	15040	15040	15040	0
337	20250113	141100	140620860	15040	15040	15040	15040	0
338	20250113	141000	140620860	15040	15040	15040	15040	0
339	20250113	140900	140620860	15040	15040	15040	15040	0
340	20250113	140800	140620860	15040	15040	15040	15040	0
341	20250113	140700	140620860	15040	15040	15040	15040	0
342	20250113	140600	140620860	15040	15040	15040	15040	0
343	20250113	140500	140620860	15040	15040	15040	15040	0
344	20250113	140400	140620860	15040	15040	15040	15040	50
345	20250113	140300	139868860	15040	15040	15040	15040	50
346	20250113	140200	139116860	15030	15030	15030	15030	0
347	20250113	140100	139116860	15030	15030	15030	15030	10
348	20250113	140000	138966560	15030	15030	15030	15030	0
349	20250113	135900	138966560	15030	15030	15030	15030	0
350	20250113	135800	138966560	15030	15030	15030	15030	1
351	20250113	135700	138951530	15040	15040	15040	15040	0
352	20250113	135600	138951530	15040	15040	15040	15040	0
353	20250113	135500	138951530	15040	15040	15040	15040	0
354	20250113	135400	138951530	15040	15040	15040	15040	5
355	20250113	135300	138876330	15050	15050	15050	15050	0
356	20250113	135200	138876330	15050	15050	15050	15050	5
357	20250113	135100	138801080	15050	15050	15050	15050	0
358	20250113	135000	138801080	15050	15050	15050	15050	0
359	20250113	134900	138801080	15050	15050	15050	15050	0
360	20250113	134800	138801080	15050	15050	15050	15050	0
361	20250113	134700	138801080	15050	15050	15050	15050	0
362	20250113	134600	138801080	15050	15050	15050	15050	0
363	20250113	134500	138801080	15050	15050	15050	15050	0
364	20250113	134400	138801080	15050	15050	15050	15050	0
365	20250113	134300	138801080	15050	15050	15050	15050	0
366	20250113	134200	138801080	15050	15050	15050	15050	0
367	20250113	134100	138801080	15050	15050	15050	15050	0
368	20250113	134000	138801080	15050	15050	15050	15050	0
369	20250113	133900	138801080	15050	15050	15050	15050	0
370	20250113	133800	138801080	15050	15050	15050	15050	0
371	20250113	133700	138801080	15050	15050	15050	15050	10
372	20250113	133600	138650580	15030	15030	15030	15030	0
373	20250113	133500	138650580	15030	15030	15030	15030	4
374	20250113	133400	138590460	15050	15050	15050	15050	0
375	20250113	133300	138590460	15050	15050	15050	15050	0
376	20250113	133200	138590460	15050	15050	15050	15050	100
377	20250113	133100	137085460	15040	15040	15040	15040	0
378	20250113	133000	137085460	15040	15040	15040	15040	0
379	20250113	132900	137085460	15040	15040	15040	15040	2
380	20250113	132800	137055380	15050	15050	15050	15050	0
381	20250113	132700	137055380	15050	15050	15050	15050	0
382	20250113	132600	137055380	15050	15050	15050	15050	0
383	20250113	132500	137055380	15050	15050	15050	15050	0
384	20250113	132400	137055380	15050	15050	15050	15050	0
385	20250113	132300	137055380	15050	15050	15050	15050	100
386	20250113	132200	135550380	15050	15050	15050	15050	19
387	20250113	132100	135264430	15050	15050	15050	15050	0
388	20250113	132000	135264430	15050	15050	15050	15050	181
389	20250113	131900	132540380	15040	15040	15040	15040	1
390	20250113	131800	132525340	15040	15040	15040	15040	5
391	20250113	131700	132450140	15040	15040	15040	15040	0
392	20250113	131600	132450140	15040	15040	15040	15040	0
393	20250113	131500	132450140	15040	15040	15040	15040	0
394	20250113	131400	132450140	15040	15040	15040	15040	0
395	20250113	131300	132450140	15040	15040	15040	15040	0
396	20250113	131200	132450140	15040	15040	15040	15040	0
397	20250113	131100	132450140	15040	15040	15040	15040	2
398	20250113	131000	132420060	15030	15030	15030	15030	0
399	20250113	130900	132420060	15030	15030	15030	15030	0
400	20250113	130800	132420060	15030	15030	15030	15030	0
401	20250113	130700	132420060	15030	15030	15030	15030	0
402	20250113	130600	132420060	15030	15030	15030	15030	20
403	20250113	130500	132119460	15030	15030	15030	15030	56
404	20250113	130400	131277780	15030	15030	15030	15030	0
405	20250113	130300	131277780	15030	15050	15050	15030	26
406	20250113	130200	130886900	15030	15030	15030	15030	0
407	20250113	130100	130886900	15030	15040	15040	15030	1213
408	20250113	130000	112655420	15040	15040	15040	15040	0
409	20250113	125900	112655420	15040	15040	15040	15040	7
410	20250113	125800	112550140	15070	15070	15070	15070	3
411	20250113	125700	112504930	15040	15040	15040	15040	64
412	20250113	125600	111542370	15070	15070	15070	15070	0
413	20250113	125500	111542370	15070	15070	15070	15070	0
414	20250113	125400	111542370	15070	15070	15070	15070	0
415	20250113	125300	111542370	15070	15070	15070	15070	0
416	20250113	125200	111542370	15070	15070	15070	15070	0
417	20250113	125100	111542370	15070	15070	15070	15070	1
418	20250113	125000	111527300	15040	15040	15040	15040	0
419	20250113	124900	111527300	15040	15040	15040	15040	10
420	20250113	124800	111376900	15070	15070	15070	15070	0
421	20250113	124700	111376900	15070	15070	15070	15070	0
422	20250113	124600	111376900	15070	15070	15070	15070	4
423	20250113	124500	111316620	15070	15040	15070	15040	6
424	20250113	124400	111226350	15040	15040	15040	15040	29
425	20250113	124300	110790190	15040	15040	15040	15040	0
426	20250113	124200	110790190	15040	15040	15040	15040	82
427	20250113	124100	109556910	15030	15030	15030	15030	5
428	20250113	124000	109481760	15030	15030	15030	15030	0
429	20250113	123900	109481760	15030	15030	15030	15030	0
430	20250113	123800	109481760	15030	15040	15040	15030	530
431	20250113	123700	101515840	15080	15070	15080	15070	70
432	20250113	123600	100460890	15070	15070	15070	15070	3
433	20250113	123500	100415680	15070	15070	15070	15070	1
434	20250113	123400	100400610	15040	15040	15040	15040	25
435	20250113	123300	100024610	15040	15040	15040	15040	0
436	20250113	123200	100024610	15040	15050	15050	15040	25
437	20250113	123100	99648460	15090	15090	15090	15090	0
438	20250113	123000	99648460	15090	15090	15090	15090	1
439	20250113	122900	99633370	15040	15040	15040	15040	1
440	20250113	122800	99618330	15030	15030	15030	15030	5
441	20250113	122700	99543180	15030	15030	15030	15030	0
442	20250113	122600	99543180	15030	15030	15030	15030	0
443	20250113	122500	99543180	15030	15030	15030	15030	33
444	20250113	122400	99047190	15040	15040	15040	15040	339
445	20250113	122300	93948630	15040	15040	15040	15040	0
446	20250113	122200	93948630	15040	15040	15040	15040	127
447	20250113	122100	92038550	15040	15040	15040	15040	0
448	20250113	122000	92038550	15040	15040	15040	15040	0
449	20250113	121900	92038550	15040	15040	15040	15040	0
450	20250113	121800	92038550	15040	15040	15040	15040	0
451	20250113	121700	92038550	15040	15040	15040	15040	0
452	20250113	121600	92038550	15040	15040	15040	15040	0
453	20250113	121500	92038550	15040	15040	15040	15040	0
454	20250113	121400	92038550	15040	15060	15060	15040	50
455	20250113	121300	91286090	15110	15110	15110	15110	0
456	20250113	121200	91286090	15110	15110	15110	15110	0
457	20250113	121100	91286090	15110	15110	15110	15110	0
458	20250113	121000	91286090	15110	15110	15110	15110	0
459	20250113	120900	91286090	15110	15110	15110	15110	0
460	20250113	120800	91286090	15110	15110	15110	15110	0
461	20250113	120700	91286090	15110	15110	15110	15110	0
462	20250113	120600	91286090	15110	15110	15110	15110	0
463	20250113	120500	91286090	15110	15110	15110	15110	0
464	20250113	120400	91286090	15110	15110	15110	15110	1
465	20250113	120300	91270980	15110	15110	15110	15110	0
466	20250113	120200	91270980	15110	15110	15110	15110	0
467	20250113	120100	91270980	15110	15110	15110	15110	0
468	20250113	120000	91270980	15110	15110	15110	15110	0
469	20250113	115900	91270980	15110	15110	15110	15110	0
470	20250113	115800	91270980	15110	15110	15110	15110	1
471	20250113	115700	91255870	15060	15060	15060	15060	0
472	20250113	115600	91255870	15060	15060	15060	15060	0
473	20250113	115500	91255870	15060	15060	15060	15060	1
474	20250113	115400	91240810	15110	15110	15110	15110	1
475	20250113	115300	91225700	15050	15050	15050	15050	0
476	20250113	115200	91225700	15050	15050	15050	15050	0
477	20250113	115100	91225700	15050	15050	15050	15050	3
478	20250113	115000	91180550	15120	15120	15120	15120	0
479	20250113	114900	91180550	15120	15080	15120	15080	93
480	20250113	114800	89777550	15080	15080	15080	15080	0
481	20250113	114700	89777550	15080	15080	15080	15080	0
482	20250113	114600	89777550	15080	15080	15080	15080	0
483	20250113	114500	89777550	15080	15080	15080	15080	1
484	20250113	114400	89762470	15080	15080	15080	15080	0
485	20250113	114300	89762470	15080	15080	15080	15080	30
486	20250113	114200	89310070	15080	15080	15080	15080	0
487	20250113	114100	89310070	15080	15080	15080	15080	0
488	20250113	114000	89310070	15080	15080	15080	15080	1
489	20250113	113900	89294990	15040	15040	15040	15040	0
490	20250113	113800	89294990	15040	15040	15040	15040	10
491	20250113	113700	89144590	15050	15050	15050	15050	0
492	20250113	113600	89144590	15050	15050	15050	15050	0
493	20250113	113500	89144590	15050	15050	15050	15050	16
494	20250113	113400	88903790	15040	15040	15040	15040	0
495	20250113	113300	88903790	15040	15040	15040	15040	30
496	20250113	113200	88452590	15040	15040	15040	15040	0
497	20250113	113100	88452590	15040	15040	15040	15040	0
498	20250113	113000	88452590	15040	15040	15040	15040	0
499	20250113	112900	88452590	15040	15040	15040	15040	0
500	20250113	112800	88452590	15040	15040	15040	15040	0
501	20250113	112700	88452590	15040	15040	15040	15040	0
502	20250113	112600	88452590	15040	15040	15040	15040	0
503	20250113	112500	88452590	15040	15040	15040	15040	0
504	20250113	112400	88452590	15040	15040	15040	15040	0
505	20250113	112300	88452590	15040	15050	15050	15040	709
506	20250113	112200	77788870	15050	15050	15050	15050	6
507	20250113	112100	77698570	15060	15060	15060	15060	0
508	20250113	112000	77698570	15060	15080	15080	15060	16
509	20250113	111900	77457330	15120	15120	15120	15120	0
510	20250113	111800	77457330	15120	15120	15120	15120	0
511	20250113	111700	77457330	15120	15120	15120	15120	0
512	20250113	111600	77457330	15120	15120	15120	15120	0
513	20250113	111500	77457330	15120	15120	15120	15120	0
514	20250113	111400	77457330	15120	15120	15120	15120	3
515	20250113	111300	77411970	15120	15120	15120	15120	6
516	20250113	111200	77321250	15120	15120	15120	15120	0
517	20250113	111100	77321250	15120	15120	15120	15120	0
518	20250113	111000	77321250	15120	15120	15120	15120	0
519	20250113	110900	77321250	15120	15120	15120	15120	0
520	20250113	110800	77321250	15120	15120	15120	15120	0
521	20250113	110700	77321250	15120	15120	15120	15120	0
522	20250113	110600	77321250	15120	15120	15120	15120	1
523	20250113	110500	77306130	15130	15130	15130	15130	0
524	20250113	110400	77306130	15130	15090	15130	15090	15
525	20250113	110300	77079560	15090	15090	15090	15090	2
526	20250113	110200	77049380	15060	15060	15090	15060	19
527	20250113	110100	76763210	15110	15110	15110	15110	0
528	20250113	110000	76763210	15110	15110	15110	15110	0
529	20250113	105900	76763210	15110	15110	15110	15110	0
530	20250113	105800	76763210	15110	15110	15110	15110	0
531	20250113	105700	76763210	15110	15110	15110	15110	140
532	20250113	105600	74647810	15110	15110	15110	15110	60
533	20250113	105500	73741210	15110	15110	15110	15110	0
534	20250113	105400	73741210	15110	15110	15110	15110	0
535	20250113	105300	73741210	15110	15110	15110	15110	0
536	20250113	105200	73741210	15110	15110	15110	15110	0
537	20250113	105100	73741210	15110	15110	15110	15110	0
538	20250113	105000	73741210	15110	15110	15110	15110	0
539	20250113	104900	73741210	15110	15110	15110	15110	0
540	20250113	104800	73741210	15110	15110	15110	15110	0
541	20250113	104700	73741210	15110	15110	15110	15110	0
542	20250113	104600	73741210	15110	15110	15110	15110	0
543	20250113	104500	73741210	15110	15110	15110	15110	0
544	20250113	104400	73741210	15110	15110	15110	15110	50
545	20250113	104300	72985710	15110	15110	15110	15110	1
546	20250113	104200	72970600	15040	15050	15050	15040	99
547	20250113	104100	71480710	15090	15090	15090	15090	0
548	20250113	104000	71480710	15090	15090	15090	15090	0
549	20250113	103900	71480710	15090	15090	15090	15090	0
550	20250113	103800	71480710	15090	15090	15090	15090	0
551	20250113	103700	71480710	15090	15090	15090	15090	0
552	20250113	103600	71480710	15090	15090	15090	15090	1
553	20250113	103500	71465620	15130	15130	15130	15130	0
554	20250113	103400	71465620	15130	15130	15130	15130	1
555	20250113	103300	71450490	15130	15130	15130	15130	0
556	20250113	103200	71450490	15130	15130	15130	15130	0
557	20250113	103100	71450490	15130	15130	15130	15130	0
558	20250113	103000	71450490	15130	15130	15130	15130	0
559	20250113	102900	71450490	15130	15130	15130	15130	1
560	20250113	102800	71435360	15130	15130	15130	15130	1
561	20250113	102700	71420230	15140	15140	15140	15140	0
562	20250113	102600	71420230	15140	15140	15140	15140	0
563	20250113	102500	71420230	15140	15140	15140	15140	0
564	20250113	102400	71420230	15140	15140	15140	15140	0
565	20250113	102300	71420230	15140	15140	15140	15140	9
566	20250113	102200	71283970	15140	15140	15140	15140	1
567	20250113	102100	71268830	15140	15140	15140	15140	0
568	20250113	102000	71268830	15140	15140	15140	15140	0
569	20250113	101900	71268830	15140	15140	15140	15140	0
570	20250113	101800	71268830	15140	15140	15140	15140	0
571	20250113	101700	71268830	15140	15140	15140	15140	0
572	20250113	101600	71268830	15140	15140	15140	15140	5
573	20250113	101500	71193130	15140	15140	15140	15140	1
574	20250113	101400	71177990	15140	15140	15140	15140	0
575	20250113	101300	71177990	15140	15140	15140	15140	0
576	20250113	101200	71177990	15140	15140	15140	15140	0
577	20250113	101100	71177990	15140	15140	15140	15140	0
578	20250113	101000	71177990	15140	15140	15140	15140	0
579	20250113	100900	71177990	15140	15140	15140	15140	1
580	20250113	100800	71162850	15140	15140	15140	15140	0
581	20250113	100700	71162850	15140	15140	15140	15140	1
582	20250113	100600	71147710	15140	15140	15140	15140	0
583	20250113	100500	71147710	15140	15140	15140	15140	0
584	20250113	100400	71147710	15140	15140	15140	15140	0
585	20250113	100300	71147710	15140	15140	15140	15140	0
586	20250113	100200	71147710	15140	15130	15140	15130	13
587	20250113	100100	70951010	15130	15040	15130	15040	41
588	20250113	100000	70334280	15040	15040	15040	15040	0
589	20250113	095900	70334280	15040	15040	15040	15040	0
590	20250113	095800	70334280	15040	15040	15040	15040	62
591	20250113	095700	69401800	15030	15030	15030	15030	0
592	20250113	095600	69401800	15030	15030	15030	15030	0
593	20250113	095500	69401800	15030	15030	15030	15030	0
594	20250113	095400	69401800	15030	15030	15030	15030	0
595	20250113	095300	69401800	15030	15030	15030	15030	10
596	20250113	095200	69251500	15030	15100	15100	15030	1463
597	20250113	095100	47228320	15140	15140	15140	15140	50
598	20250113	095000	46471320	15140	15140	15140	15140	27
599	20250113	094900	46062540	15140	15140	15140	15140	1
600	20250113	094800	46047400	15100	15100	15100	15100	151
601	20250113	094700	43767300	15100	15100	15100	15100	0
602	20250113	094600	43767300	15100	15100	15100	15100	1
603	20250113	094500	43752200	15100	15110	15110	15100	518
604	20250113	094400	35930250	15150	15150	15150	15150	0
605	20250113	094300	35930250	15150	15150	15150	15150	2
606	20250113	094200	35899950	15150	15150	15150	15150	4
607	20250113	094100	35839350	15160	15160	15160	15160	1
608	20250113	094000	35824190	15160	15160	15160	15160	1
609	20250113	093900	35809030	15160	15160	15160	15160	0
610	20250113	093800	35809030	15160	15160	15160	15160	0
611	20250113	093700	35809030	15160	15160	15160	15160	0
612	20250113	093600	35809030	15160	15160	15160	15160	1
613	20250113	093500	35793870	15160	15160	15160	15160	0
614	20250113	093400	35793870	15160	15160	15160	15160	0
615	20250113	093300	35793870	15160	15160	15160	15160	2
616	20250113	093200	35763550	15160	15160	15160	15160	0
617	20250113	093100	35763550	15160	15100	15160	15100	81
618	20250113	093000	34540390	15100	15110	15110	15100	55
619	20250113	092900	33709840	15110	15110	15110	15110	0
620	20250113	092800	33709840	15110	15110	15110	15110	1
621	20250113	092700	33694730	15170	15170	15170	15170	0
622	20250113	092600	33694730	15170	15170	15170	15170	0
623	20250113	092500	33694730	15170	15170	15170	15170	0
624	20250113	092400	33694730	15170	15170	15170	15170	14
625	20250113	092300	33482350	15170	15170	15170	15170	1
626	20250113	092200	33467180	15090	15090	15090	15090	0
627	20250113	092100	33467180	15090	15090	15090	15090	0
628	20250113	092000	33467180	15090	15090	15090	15090	0
629	20250113	091900	33467180	15090	15100	15100	15090	9
630	20250113	091800	33331360	15190	15190	15190	15190	0
631	20250113	091700	33331360	15190	15190	15190	15190	1119
632	20250113	091600	16333750	15190	15190	15190	15190	1
633	20250113	091500	16318560	15140	15140	15140	15140	0
634	20250113	091400	16318560	15140	15230	15230	15140	68
635	20250113	091300	15286340	15250	15230	15250	15230	134
636	20250113	091200	13245500	15150	15140	15150	15140	266
637	20250113	091100	9216200	15140	15090	15140	15090	32
638	20250113	091000	8732180	15030	15030	15030	15030	100
639	20250113	090900	7229180	15040	15130	15130	15040	27
640	20250113	090800	6823010	15140	15140	15140	15140	1
641	20250113	090700	6807870	15050	15090	15090	15050	27
642	20250113	090600	6400520	15150	15140	15150	15140	10
643	20250113	090500	6249070	15150	15150	15150	15150	0
644	20250113	090400	6249070	15150	15150	15150	15150	0
645	20250113	090300	6249070	15150	15020	15150	15020	295
646	20250113	090200	1816910	15020	15020	15020	15020	0
647	20250113	090100	1816910	15020	15020	15020	15020	2
648	20250113	090000	1786870	15010	15090	15090	15000	119