KissMeData/068290/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194700	788959770	15570	15570	15570	15570	1772
3	20250117	194600	788959770	15570	15570	15570	15570	0
4	20250117	194500	788959770	15570	15570	15570	15570	0
5	20250117	194400	788959770	15570	15570	15570	15570	0
6	20250117	194300	788959770	15570	15570	15570	15570	0
7	20250117	194200	788959770	15570	15570	15570	15570	0
8	20250117	194100	788959770	15570	15570	15570	15570	0
9	20250117	194000	788959770	15570	15570	15570	15570	0
10	20250117	193900	788959770	15570	15570	15570	15570	0
11	20250117	193800	788959770	15570	15570	15570	15570	0
12	20250117	193700	788959770	15570	15570	15570	15570	0
13	20250117	193600	788959770	15570	15570	15570	15570	0
14	20250117	193500	788959770	15570	15570	15570	15570	0
15	20250117	193400	788959770	15570	15570	15570	15570	0
16	20250117	193300	788959770	15570	15570	15570	15570	0
17	20250117	193200	788959770	15570	15570	15570	15570	0
18	20250117	193100	788959770	15570	15570	15570	15570	0
19	20250117	193000	788959770	15570	15570	15570	15570	0
20	20250117	192900	788959770	15570	15570	15570	15570	0
21	20250117	192800	788959770	15570	15570	15570	15570	0
22	20250117	192700	788959770	15570	15570	15570	15570	0
23	20250117	192600	788959770	15570	15570	15570	15570	0
24	20250117	192500	788959770	15570	15570	15570	15570	0
25	20250117	192400	788959770	15570	15570	15570	15570	0
26	20250117	192300	788959770	15570	15570	15570	15570	0
27	20250117	192200	788959770	15570	15570	15570	15570	0
28	20250117	192100	788959770	15570	15570	15570	15570	0
29	20250117	192000	788959770	15570	15570	15570	15570	0
30	20250117	191900	788959770	15570	15570	15570	15570	0
31	20250117	191800	788959770	15570	15570	15570	15570	0
32	20250117	191700	788959770	15570	15570	15570	15570	1772
33	20250117	191600	788959770	15570	15570	15570	15570	0
34	20250117	191500	788959770	15570	15570	15570	15570	0
35	20250117	191400	788959770	15570	15570	15570	15570	0
36	20250117	191300	788959770	15570	15570	15570	15570	0
37	20250117	191200	788959770	15570	15570	15570	15570	0
38	20250117	191100	788959770	15570	15570	15570	15570	0
39	20250117	191000	788959770	15570	15570	15570	15570	0
40	20250117	190900	788959770	15570	15570	15570	15570	0
41	20250117	190800	788959770	15570	15570	15570	15570	0
42	20250117	190700	788959770	15570	15570	15570	15570	0
43	20250117	190600	788959770	15570	15570	15570	15570	0
44	20250117	190500	788959770	15570	15570	15570	15570	0
45	20250117	190400	788959770	15570	15570	15570	15570	0
46	20250117	190300	788959770	15570	15570	15570	15570	0
47	20250117	190200	788959770	15570	15570	15570	15570	0
48	20250117	190100	788959770	15570	15570	15570	15570	0
49	20250117	190000	788959770	15570	15570	15570	15570	0
50	20250117	185900	788959770	15570	15570	15570	15570	0
51	20250117	185800	788959770	15570	15570	15570	15570	0
52	20250117	185700	788959770	15570	15570	15570	15570	0
53	20250117	185600	788959770	15570	15570	15570	15570	0
54	20250117	185500	788959770	15570	15570	15570	15570	0
55	20250117	185400	788959770	15570	15570	15570	15570	0
56	20250117	185300	788959770	15570	15570	15570	15570	0
57	20250117	185200	788959770	15570	15570	15570	15570	0
58	20250117	185100	788959770	15570	15570	15570	15570	0
59	20250117	185000	788959770	15570	15570	15570	15570	0
60	20250117	184900	788959770	15570	15570	15570	15570	0
61	20250117	184800	788959770	15570	15570	15570	15570	0
62	20250117	184700	788959770	15570	15570	15570	15570	1772
63	20250117	184600	788959770	15570	15570	15570	15570	0
64	20250117	184500	788959770	15570	15570	15570	15570	0
65	20250117	184400	788959770	15570	15570	15570	15570	0
66	20250117	184300	788959770	15570	15570	15570	15570	0
67	20250117	184200	788959770	15570	15570	15570	15570	0
68	20250117	184100	788959770	15570	15570	15570	15570	0
69	20250117	184000	788959770	15570	15570	15570	15570	0
70	20250117	183900	788959770	15570	15570	15570	15570	0
71	20250117	183800	788959770	15570	15570	15570	15570	0
72	20250117	183700	788959770	15570	15570	15570	15570	0
73	20250117	183600	788959770	15570	15570	15570	15570	0
74	20250117	183500	788959770	15570	15570	15570	15570	0
75	20250117	183400	788959770	15570	15570	15570	15570	0
76	20250117	183300	788959770	15570	15570	15570	15570	0
77	20250117	183200	788959770	15570	15570	15570	15570	0
78	20250117	183100	788959770	15570	15570	15570	15570	0
79	20250117	183000	788959770	15570	15570	15570	15570	0
80	20250117	182900	788959770	15570	15570	15570	15570	0
81	20250117	182800	788959770	15570	15570	15570	15570	0
82	20250117	182700	788959770	15570	15570	15570	15570	0
83	20250117	182600	788959770	15570	15570	15570	15570	0
84	20250117	182500	788959770	15570	15570	15570	15570	0
85	20250117	182400	788959770	15570	15570	15570	15570	0
86	20250117	182300	788959770	15570	15570	15570	15570	0
87	20250117	182200	788959770	15570	15570	15570	15570	0
88	20250117	182100	788959770	15570	15570	15570	15570	0
89	20250117	182000	788959770	15570	15570	15570	15570	0
90	20250117	181900	788959770	15570	15570	15570	15570	0
91	20250117	181800	788959770	15570	15570	15570	15570	0
92	20250117	181700	788959770	15570	15570	15570	15570	1772
93	20250117	181600	788959770	15570	15570	15570	15570	0
94	20250117	181500	788959770	15570	15570	15570	15570	0
95	20250117	181400	788959770	15570	15570	15570	15570	0
96	20250117	181300	788959770	15570	15570	15570	15570	0
97	20250117	181200	788959770	15570	15570	15570	15570	0
98	20250117	181100	788959770	15570	15570	15570	15570	0
99	20250117	181000	788959770	15570	15570	15570	15570	0
100	20250117	180900	788959770	15570	15570	15570	15570	0
101	20250117	180800	788959770	15570	15570	15570	15570	0
102	20250117	180700	788959770	15570	15570	15570	15570	0
103	20250117	180600	788959770	15570	15570	15570	15570	0
104	20250117	180500	788959770	15570	15570	15570	15570	0
105	20250117	180400	788959770	15570	15570	15570	15570	0
106	20250117	180300	788959770	15570	15570	15570	15570	0
107	20250117	180200	788959770	15570	15570	15570	15570	0
108	20250117	180100	788959770	15570	15570	15570	15570	0
109	20250117	180000	788959770	15570	15570	15570	15570	0
110	20250117	175900	788959770	15570	15570	15570	15570	0
111	20250117	175800	788959770	15570	15570	15570	15570	0
112	20250117	175700	788959770	15570	15570	15570	15570	0
113	20250117	175600	788959770	15570	15570	15570	15570	0
114	20250117	175500	788959770	15570	15570	15570	15570	0
115	20250117	175400	788959770	15570	15570	15570	15570	0
116	20250117	175300	788959770	15570	15570	15570	15570	0
117	20250117	175200	788959770	15570	15570	15570	15570	0
118	20250117	175100	788959770	15570	15570	15570	15570	0
119	20250117	175000	788959770	15570	15570	15570	15570	0
120	20250117	174900	788959770	15570	15570	15570	15570	0
121	20250117	174800	788959770	15570	15570	15570	15570	0
122	20250117	174700	788959770	15570	15570	15570	15570	1772
123	20250117	174600	788959770	15570	15570	15570	15570	0
124	20250117	174500	788959770	15570	15570	15570	15570	0
125	20250117	174400	788959770	15570	15570	15570	15570	0
126	20250117	174300	788959770	15570	15570	15570	15570	0
127	20250117	174200	788959770	15570	15570	15570	15570	0
128	20250117	174100	788959770	15570	15570	15570	15570	0
129	20250117	174000	788959770	15570	15570	15570	15570	0
130	20250117	173900	788959770	15570	15570	15570	15570	0
131	20250117	173800	788959770	15570	15570	15570	15570	0
132	20250117	173700	788959770	15570	15570	15570	15570	0
133	20250117	173600	788959770	15570	15570	15570	15570	0
134	20250117	173500	788959770	15570	15570	15570	15570	0
135	20250117	173400	788959770	15570	15570	15570	15570	0
136	20250117	173300	788959770	15570	15570	15570	15570	0
137	20250117	173200	788959770	15570	15570	15570	15570	0
138	20250117	173100	788959770	15570	15570	15570	15570	0
139	20250117	173000	788959770	15570	15570	15570	15570	0
140	20250117	172900	788959770	15570	15570	15570	15570	0
141	20250117	172800	788959770	15570	15570	15570	15570	0
142	20250117	172700	788959770	15570	15570	15570	15570	0
143	20250117	172600	788959770	15570	15570	15570	15570	0
144	20250117	172500	788959770	15570	15570	15570	15570	0
145	20250117	172400	788959770	15570	15570	15570	15570	0
146	20250117	172300	788959770	15570	15570	15570	15570	0
147	20250117	172200	788959770	15570	15570	15570	15570	0
148	20250117	172100	788959770	15570	15570	15570	15570	0
149	20250117	172000	788959770	15570	15570	15570	15570	0
150	20250117	171900	788959770	15570	15570	15570	15570	0
151	20250117	171800	788959770	15570	15570	15570	15570	0
152	20250117	171700	788959770	15570	15570	15570	15570	1772
153	20250117	171600	788959770	15570	15570	15570	15570	0
154	20250117	171500	788959770	15570	15570	15570	15570	0
155	20250117	171400	788959770	15570	15570	15570	15570	0
156	20250117	171300	788959770	15570	15570	15570	15570	0
157	20250117	171200	788959770	15570	15570	15570	15570	0
158	20250117	171100	788959770	15570	15570	15570	15570	0
159	20250117	171000	788959770	15570	15570	15570	15570	0
160	20250117	170900	788959770	15570	15570	15570	15570	0
161	20250117	170800	788959770	15570	15570	15570	15570	0
162	20250117	170700	788959770	15570	15570	15570	15570	0
163	20250117	170600	788959770	15570	15570	15570	15570	0
164	20250117	170500	788959770	15570	15570	15570	15570	0
165	20250117	170400	788959770	15570	15570	15570	15570	0
166	20250117	170300	788959770	15570	15570	15570	15570	0
167	20250117	170200	788959770	15570	15570	15570	15570	0
168	20250117	170100	788959770	15570	15570	15570	15570	0
169	20250117	170000	788959770	15570	15570	15570	15570	0
170	20250117	165900	788959770	15570	15570	15570	15570	0
171	20250117	165800	788959770	15570	15570	15570	15570	0
172	20250117	165700	788959770	15570	15570	15570	15570	0
173	20250117	165600	788959770	15570	15570	15570	15570	0
174	20250117	165500	788959770	15570	15570	15570	15570	0
175	20250117	165400	788959770	15570	15570	15570	15570	0
176	20250117	165300	788959770	15570	15570	15570	15570	0
177	20250117	165200	788959770	15570	15570	15570	15570	0
178	20250117	165100	788959770	15570	15570	15570	15570	0
179	20250117	165000	788959770	15570	15570	15570	15570	0
180	20250117	164900	788959770	15570	15570	15570	15570	0
181	20250117	164800	788959770	15570	15570	15570	15570	0
182	20250117	164700	788959770	15570	15570	15570	15570	1772
183	20250117	164600	788959770	15570	15570	15570	15570	0
184	20250117	164500	788959770	15570	15570	15570	15570	0
185	20250117	164400	788959770	15570	15570	15570	15570	0
186	20250117	164300	788959770	15570	15570	15570	15570	0
187	20250117	164200	788959770	15570	15570	15570	15570	0
188	20250117	164100	788959770	15570	15570	15570	15570	0
189	20250117	164000	788959770	15570	15570	15570	15570	0
190	20250117	163900	788959770	15570	15570	15570	15570	0
191	20250117	163800	788959770	15570	15570	15570	15570	0
192	20250117	163700	788959770	15570	15570	15570	15570	0
193	20250117	163600	788959770	15570	15570	15570	15570	0
194	20250117	163500	788959770	15570	15570	15570	15570	0
195	20250117	163400	788959770	15570	15570	15570	15570	0
196	20250117	163300	788959770	15570	15570	15570	15570	0
197	20250117	163200	788959770	15570	15570	15570	15570	0
198	20250117	163100	788959770	15570	15570	15570	15570	0
199	20250117	163000	788959770	15570	15570	15570	15570	0
200	20250117	162900	788959770	15570	15570	15570	15570	0
201	20250117	162800	788959770	15570	15570	15570	15570	0
202	20250117	162700	788959770	15570	15570	15570	15570	0
203	20250117	162600	788959770	15570	15570	15570	15570	0
204	20250117	162500	788959770	15570	15570	15570	15570	0
205	20250117	162400	788959770	15570	15570	15570	15570	0
206	20250117	162300	788959770	15570	15570	15570	15570	0
207	20250117	162200	788959770	15570	15570	15570	15570	0
208	20250117	162100	788959770	15570	15570	15570	15570	0
209	20250117	162000	788959770	15570	15570	15570	15570	0
210	20250117	161900	788959770	15570	15570	15570	15570	0
211	20250117	161800	788959770	15570	15570	15570	15570	0
212	20250117	161700	788959770	15570	15570	15570	15570	1772
213	20250117	161600	788959770	15570	15570	15570	15570	0
214	20250117	161500	788959770	15570	15570	15570	15570	0
215	20250117	161400	788959770	15570	15570	15570	15570	0
216	20250117	161300	788959770	15570	15570	15570	15570	0
217	20250117	161200	788959770	15570	15570	15570	15570	0
218	20250117	161100	788959770	15570	15570	15570	15570	0
219	20250117	161000	788959770	15570	15570	15570	15570	0
220	20250117	160900	788959770	15570	15570	15570	15570	0
221	20250117	160800	788959770	15570	15570	15570	15570	0
222	20250117	160700	788959770	15570	15570	15570	15570	0
223	20250117	160600	788959770	15570	15570	15570	15570	0
224	20250117	160500	788959770	15570	15570	15570	15570	0
225	20250117	160400	788959770	15570	15570	15570	15570	0
226	20250117	160300	788959770	15570	15570	15570	15570	0
227	20250117	160200	788959770	15570	15570	15570	15570	0
228	20250117	160100	788959770	15570	15570	15570	15570	0
229	20250117	160000	788959770	15570	15570	15570	15570	0
230	20250117	155900	788959770	15570	15570	15570	15570	0
231	20250117	155800	788959770	15570	15570	15570	15570	0
232	20250117	155700	788959770	15570	15570	15570	15570	0
233	20250117	155600	788959770	15570	15570	15570	15570	0
234	20250117	155500	788959770	15570	15570	15570	15570	0
235	20250117	155400	788959770	15570	15570	15570	15570	0
236	20250117	155300	788959770	15570	15570	15570	15570	0
237	20250117	155200	788959770	15570	15570	15570	15570	0
238	20250117	155100	788959770	15570	15570	15570	15570	0
239	20250117	155000	788959770	15570	15570	15570	15570	0
240	20250117	154900	788959770	15570	15570	15570	15570	0
241	20250117	154800	788959770	15570	15570	15570	15570	0
242	20250117	154700	788959770	15570	15570	15570	15570	1772
243	20250117	154600	788959770	15570	15570	15570	15570	0
244	20250117	154500	788959770	15570	15570	15570	15570	0
245	20250117	154400	788959770	15570	15570	15570	15570	0
246	20250117	154300	788959770	15570	15570	15570	15570	0
247	20250117	154200	788959770	15570	15570	15570	15570	0
248	20250117	154100	788959770	15570	15570	15570	15570	0
249	20250117	154000	788959770	15570	15570	15570	15570	0
250	20250117	153900	788959770	15570	15570	15570	15570	0
251	20250117	153800	788959770	15570	15570	15570	15570	0
252	20250117	153700	788959770	15570	15570	15570	15570	0
253	20250117	153600	788959770	15570	15570	15570	15570	0
254	20250117	153500	788959770	15570	15570	15570	15570	0
255	20250117	153400	788959770	15570	15570	15570	15570	0
256	20250117	153300	788959770	15570	15570	15570	15570	0
257	20250117	153200	788959770	15570	15570	15570	15570	0
258	20250117	153100	788959770	15570	15570	15570	15570	0
259	20250117	153000	788959770	15570	15570	15570	15570	1772
260	20250117	152900	761369730	15550	15550	15550	15550	0
261	20250117	152800	761369730	15550	15550	15550	15550	0
262	20250117	152700	761369730	15550	15550	15550	15550	0
263	20250117	152600	761369730	15550	15550	15550	15550	0
264	20250117	152500	761369730	15550	15550	15550	15550	0
265	20250117	152400	761369730	15550	15550	15550	15550	0
266	20250117	152300	761369730	15550	15550	15550	15550	0
267	20250117	152200	761369730	15550	15550	15550	15550	0
268	20250117	152100	761369730	15550	15550	15550	15550	0
269	20250117	152000	761369730	15550	15550	15550	15550	0
270	20250117	151900	761369730	15550	15500	15550	15500	346
271	20250117	151800	756006680	15480	15480	15480	15480	0
272	20250117	151700	756006680	15480	15480	15480	15480	0
273	20250117	151600	756006680	15480	15480	15480	15480	0
274	20250117	151500	756006680	15480	15490	15490	15480	185
275	20250117	151400	753142230	15500	15500	15500	15490	178
276	20250117	151300	750384530	15550	15550	15550	15550	1
277	20250117	151200	750368980	15500	15500	15500	15500	0
278	20250117	151100	750368980	15500	15500	15500	15500	20
279	20250117	151000	750058980	15500	15500	15500	15500	32
280	20250117	150900	749562980	15500	15500	15500	15500	11
281	20250117	150800	749392480	15500	15500	15500	15500	0
282	20250117	150700	749392480	15500	15500	15500	15500	818
283	20250117	150600	736713480	15560	15560	15560	15560	0
284	20250117	150500	736713480	15560	15490	15560	15490	6
285	20250117	150400	736620470	15490	15510	15510	15490	408
286	20250117	150300	730299250	15560	15560	15560	15560	0
287	20250117	150200	730299250	15560	15560	15560	15560	0
288	20250117	150100	730299250	15560	15560	15560	15560	0
289	20250117	150000	730299250	15560	15560	15560	15560	0
290	20250117	145900	730299250	15560	15560	15560	15560	2
291	20250117	145800	730268130	15500	15500	15500	15500	0
292	20250117	145700	730268130	15500	15500	15500	15500	1
293	20250117	145600	730252630	15560	15560	15560	15560	0
294	20250117	145500	730252630	15560	15560	15560	15560	0
295	20250117	145400	730252630	15560	15560	15560	15560	0
296	20250117	145300	730252630	15560	15560	15560	15560	1
297	20250117	145200	730237070	15500	15500	15500	15500	0
298	20250117	145100	730237070	15500	15500	15500	15500	0
299	20250117	145000	730237070	15500	15500	15500	15500	0
300	20250117	144900	730237070	15500	15500	15500	15500	0
301	20250117	144800	730237070	15500	15500	15500	15500	1
302	20250117	144700	730221570	15500	15500	15500	15500	0
303	20250117	144600	730221570	15500	15500	15500	15500	0
304	20250117	144500	730221570	15500	15500	15500	15500	0
305	20250117	144400	730221570	15500	15500	15500	15500	0
306	20250117	144300	730221570	15500	15500	15500	15500	5
307	20250117	144200	730144070	15500	15510	15510	15500	885
308	20250117	144100	716424320	15570	15570	15570	15570	0
309	20250117	144000	716424320	15570	15570	15570	15570	1
310	20250117	143900	716408750	15510	15510	15510	15510	0
311	20250117	143800	716408750	15510	15510	15510	15510	0
312	20250117	143700	716408750	15510	15510	15510	15510	0
313	20250117	143600	716408750	15510	15510	15510	15510	4
314	20250117	143500	716346710	15510	15510	15510	15510	1
315	20250117	143400	716331200	15510	15510	15510	15510	1
316	20250117	143300	716315690	15510	15510	15510	15510	0
317	20250117	143200	716315690	15510	15530	15530	15510	855
318	20250117	143100	703044410	15530	15530	15530	15530	0
319	20250117	143000	703044410	15530	15530	15530	15530	5
320	20250117	142900	702966760	15530	15530	15530	15530	200
321	20250117	142800	699860760	15530	15530	15530	15530	0
322	20250117	142700	699860760	15530	15530	15530	15530	0
323	20250117	142600	699860760	15530	15530	15530	15530	0
324	20250117	142500	699860760	15530	15530	15530	15530	0
325	20250117	142400	699860760	15530	15530	15530	15530	2
326	20250117	142300	699829700	15530	15530	15530	15530	0
327	20250117	142200	699829700	15530	15530	15530	15530	0
328	20250117	142100	699829700	15530	15530	15530	15530	0
329	20250117	142000	699829700	15530	15530	15530	15530	0
330	20250117	141900	699829700	15530	15530	15530	15530	1
331	20250117	141800	699814170	15530	15530	15530	15530	1
332	20250117	141700	699798640	15530	15530	15540	15530	11
333	20250117	141600	699627750	15530	15530	15530	15530	0
334	20250117	141500	699627750	15530	15530	15530	15530	3
335	20250117	141400	699581160	15530	15530	15530	15530	12
336	20250117	141300	699394800	15570	15570	15570	15570	0
337	20250117	141200	699394800	15570	15570	15570	15570	0
338	20250117	141100	699394800	15570	15570	15570	15570	3
339	20250117	141000	699348090	15550	15550	15550	15550	0
340	20250117	140900	699348090	15550	15550	15550	15550	0
341	20250117	140800	699348090	15550	15550	15550	15550	0
342	20250117	140700	699348090	15550	15550	15550	15550	1
343	20250117	140600	699332540	15560	15560	15560	15560	100
344	20250117	140500	697776540	15560	15560	15560	15560	1
345	20250117	140400	697760980	15570	15570	15570	15570	0
346	20250117	140300	697760980	15570	15570	15570	15570	30
347	20250117	140200	697293880	15570	15570	15570	15570	0
348	20250117	140100	697293880	15570	15570	15570	15570	1
349	20250117	140000	697278310	15520	15540	15540	15520	271
350	20250117	135900	693071350	15550	15550	15550	15550	0
351	20250117	135800	693071350	15550	15550	15550	15550	110
352	20250117	135700	691360850	15570	15570	15570	15570	0
353	20250117	135600	691360850	15570	15570	15570	15570	0
354	20250117	135500	691360850	15570	15570	15570	15570	0
355	20250117	135400	691360850	15570	15570	15570	15570	1
356	20250117	135300	691345280	15520	15520	15520	15520	1
357	20250117	135200	691329760	15520	15520	15520	15520	0
358	20250117	135100	691329760	15520	15520	15520	15520	0
359	20250117	135000	691329760	15520	15520	15520	15520	1
360	20250117	134900	691314240	15570	15570	15570	15570	0
361	20250117	134800	691314240	15570	15570	15570	15570	0
362	20250117	134700	691314240	15570	15570	15570	15570	0
363	20250117	134600	691314240	15570	15570	15570	15570	0
364	20250117	134500	691314240	15570	15560	15570	15560	3
365	20250117	134400	691267540	15570	15570	15570	15570	0
366	20250117	134300	691267540	15570	15530	15570	15520	8
367	20250117	134200	691143280	15530	15530	15530	15530	0
368	20250117	134100	691143280	15530	15530	15530	15530	0
369	20250117	134000	691143280	15530	15530	15530	15530	500
370	20250117	133900	683378280	15540	15540	15540	15540	1
371	20250117	133800	683362740	15540	15540	15540	15540	40
372	20250117	133700	682741140	15530	15530	15530	15530	1
373	20250117	133600	682725610	15540	15540	15540	15540	30
374	20250117	133500	682259410	15550	15550	15550	15550	0
375	20250117	133400	682259410	15550	15550	15550	15550	23
376	20250117	133300	681901760	15550	15550	15550	15550	1
377	20250117	133200	681886210	15570	15570	15570	15570	0
378	20250117	133100	681886210	15570	15560	15570	15550	176
379	20250117	133000	679148640	15560	15560	15560	15560	0
380	20250117	132900	679148640	15560	15560	15560	15560	0
381	20250117	132800	679148640	15560	15570	15570	15560	121
382	20250117	132700	677265470	15580	15580	15580	15580	122
383	20250117	132600	675364710	15580	15580	15580	15580	0
384	20250117	132500	675364710	15580	15580	15580	15580	0
385	20250117	132400	675364710	15580	15600	15600	15580	398
386	20250117	132300	669163480	15600	15600	15600	15600	1
387	20250117	132200	669147880	15590	15590	15590	15590	0
388	20250117	132100	669147880	15590	15590	15590	15590	0
389	20250117	132000	669147880	15590	15590	15590	15590	0
390	20250117	131900	669147880	15590	15590	15590	15590	0
391	20250117	131800	669147880	15590	15590	15590	15590	12
392	20250117	131700	668960800	15590	15590	15590	15590	0
393	20250117	131600	668960800	15590	15590	15590	15590	1
394	20250117	131500	668945210	15590	15590	15590	15590	0
395	20250117	131400	668945210	15590	15590	15590	15590	0
396	20250117	131300	668945210	15590	15590	15590	15590	3
397	20250117	131200	668898440	15580	15600	15600	15570	153
398	20250117	131100	666514480	15600	15610	15610	15600	67
399	20250117	131000	665468840	15630	15630	15630	15630	12
400	20250117	130900	665281280	15630	15630	15630	15630	0
401	20250117	130800	665281280	15630	15630	15630	15630	1
402	20250117	130700	665265650	15620	15620	15620	15620	0
403	20250117	130600	665265650	15620	15620	15620	15620	69
404	20250117	130500	664187870	15620	15620	15620	15620	3
405	20250117	130400	664141010	15620	15630	15630	15620	7
406	20250117	130300	664031640	15630	15630	15630	15630	30
407	20250117	130200	663562740	15630	15630	15630	15630	5
408	20250117	130100	663484590	15630	15630	15630	15630	0
409	20250117	130000	663484590	15630	15600	15630	15600	2
410	20250117	125900	663453360	15600	15600	15600	15600	0
411	20250117	125800	663453360	15600	15600	15600	15600	0
412	20250117	125700	663453360	15600	15600	15600	15600	16
413	20250117	125600	663203760	15600	15600	15600	15600	0
414	20250117	125500	663203760	15600	15600	15600	15600	10
415	20250117	125400	663047760	15600	15600	15600	15600	10
416	20250117	125300	662891760	15600	15600	15600	15600	40
417	20250117	125200	662267760	15600	15610	15610	15600	100
418	20250117	125100	660707550	15600	15600	15600	15600	12
419	20250117	125000	660520350	15650	15650	15650	15650	0
420	20250117	124900	660520350	15650	15610	15650	15600	351
421	20250117	124800	655041550	15610	15650	15650	15610	246
422	20250117	124700	651200750	15630	15640	15640	15630	112
423	20250117	124600	649449470	15640	15660	15660	15640	333
424	20250117	124500	644236490	15660	15700	15700	15660	212
425	20250117	124400	640908130	15700	15700	15700	15700	0
426	20250117	124300	640908130	15700	15700	15700	15700	42
427	20250117	124200	640248730	15700	15670	15700	15650	223
428	20250117	124100	636758150	15660	15690	15690	15660	71
429	20250117	124000	635644680	15690	15740	15740	15690	40
430	20250117	123900	635015580	15690	15690	15690	15690	0
431	20250117	123800	635015580	15690	15690	15690	15690	52
432	20250117	123700	634199700	15690	15680	15690	15680	35
433	20250117	123600	633650560	15670	15700	15700	15670	152
434	20250117	123500	631266440	15700	15700	15700	15700	1
435	20250117	123400	631250740	15770	15770	15770	15770	0
436	20250117	123300	631250740	15770	15730	15770	15730	28
437	20250117	123200	630810100	15730	15740	15740	15730	64
438	20250117	123100	629802770	15750	15750	15750	15750	69
439	20250117	123000	628716020	15750	15750	15750	15750	21
440	20250117	122900	628385270	15760	15790	15790	15760	471
441	20250117	122800	620955640	15810	15790	15810	15770	236
442	20250117	122700	617229260	15770	15770	15770	15770	5
443	20250117	122600	617150410	15810	15770	15810	15770	402
444	20250117	122500	610801950	15770	15800	15820	15770	2127
445	20250117	122400	577193570	15800	15770	15800	15770	1176
446	20250117	122300	558630610	15760	15690	15760	15690	3081
447	20250117	122200	510147740	15690	15690	15690	15690	94
448	20250117	122100	508672880	15680	15680	15680	15680	40
449	20250117	122000	508045680	15670	15670	15670	15670	10
450	20250117	121900	507888980	15670	15670	15670	15670	6
451	20250117	121800	507794960	15700	15670	15700	15670	11
452	20250117	121700	507622560	15700	15680	15700	15670	426
453	20250117	121600	500946790	15680	15700	15700	15680	95
454	20250117	121500	499456920	15700	15700	15700	15700	0
455	20250117	121400	499456920	15700	15700	15700	15700	22
456	20250117	121300	499111520	15690	15680	15690	15680	2
457	20250117	121200	499080150	15670	15670	15670	15670	100
458	20250117	121100	497513150	15670	15680	15680	15670	128
459	20250117	121000	495506160	15680	15700	15700	15680	41
460	20250117	120900	494863260	15700	15700	15700	15700	19
461	20250117	120800	494564960	15700	15700	15700	15700	0
462	20250117	120700	494564960	15700	15700	15700	15700	1
463	20250117	120600	494549260	15700	15700	15700	15700	0
464	20250117	120500	494549260	15700	15700	15700	15700	3
465	20250117	120400	494502160	15700	15700	15710	15700	73
466	20250117	120300	493355560	15710	15710	15710	15710	1
467	20250117	120200	493339850	15710	15710	15710	15710	5
468	20250117	120100	493261300	15720	15720	15720	15720	0
469	20250117	120000	493261300	15720	15720	15720	15720	10
470	20250117	115900	493104100	15720	15720	15720	15720	1
471	20250117	115800	493088380	15720	15720	15720	15720	0
472	20250117	115700	493088380	15720	15670	15720	15670	23
473	20250117	115600	492727820	15670	15670	15670	15670	6
474	20250117	115500	492633800	15670	15680	15720	15670	976
475	20250117	115400	477331620	15720	15710	15740	15680	562
476	20250117	115300	468500620	15740	15740	15740	15740	0
477	20250117	115200	468500620	15740	15740	15740	15740	2
478	20250117	115100	468469140	15680	15700	15700	15680	958
479	20250117	115000	453446310	15700	15700	15760	15700	79
480	20250117	114900	452205710	15780	15800	15810	15700	319
481	20250117	114800	447173210	15820	15800	15820	15690	309
482	20250117	114700	442292630	15800	15700	15830	15700	2545
483	20250117	114600	402133200	15700	15670	15700	15640	256
484	20250117	114500	398117230	15680	15670	15680	15670	137
485	20250117	114400	395970420	15650	15650	15670	15640	173
486	20250117	114300	393261910	15650	15600	15660	15600	2087
487	20250117	114200	360644570	15590	15580	15590	15580	144
488	20250117	114100	358400050	15580	15580	15580	15580	10
489	20250117	114000	358244250	15580	15570	15580	15570	147
490	20250117	113900	355954560	15570	15570	15570	15570	114
491	20250117	113800	354179580	15600	15590	15600	15590	35
492	20250117	113700	353633590	15550	15550	15550	15550	0
493	20250117	113600	353633590	15550	15550	15550	15550	40
494	20250117	113500	353011590	15550	15600	15600	15550	156
495	20250117	113400	350585740	15600	15600	15600	15600	0
496	20250117	113300	350585740	15600	15600	15600	15600	0
497	20250117	113200	350585740	15600	15600	15600	15600	81
498	20250117	113100	349322140	15600	15600	15600	15600	0
499	20250117	113000	349322140	15600	15600	15600	15600	36
500	20250117	112900	348760540	15600	15600	15600	15600	0
501	20250117	112800	348760540	15600	15600	15600	15600	1
502	20250117	112700	348744940	15580	15600	15600	15580	170
503	20250117	112600	346096280	15600	15600	15600	15600	0
504	20250117	112500	346096280	15600	15600	15600	15600	0
505	20250117	112400	346096280	15600	15600	15600	15600	0
506	20250117	112300	346096280	15600	15600	15600	15600	1
507	20250117	112200	346080680	15540	15580	15580	15540	75
508	20250117	112100	344912260	15610	15610	15620	15610	137
509	20250117	112000	342772620	15620	15580	15620	15580	1517
510	20250117	111900	319114610	15580	15580	15580	15580	186
511	20250117	111800	316216730	15570	15570	15570	15570	101
512	20250117	111700	314644160	15580	15580	15580	15580	1
513	20250117	111600	314628580	15560	15530	15560	15530	1053
514	20250117	111500	298256680	15530	15530	15530	15530	1
515	20250117	111400	298241150	15530	15500	15530	15500	756
516	20250117	111300	286510080	15500	15500	15500	15500	0
517	20250117	111200	286510080	15500	15500	15500	15500	34
518	20250117	111100	285983080	15500	15500	15500	15500	0
519	20250117	111000	285983080	15500	15500	15500	15500	5
520	20250117	110900	285905580	15500	15500	15500	15500	0
521	20250117	110800	285905580	15500	15500	15500	15500	6
522	20250117	110700	285812580	15450	15450	15450	15450	0
523	20250117	110600	285812580	15450	15500	15500	15450	93
524	20250117	110500	284375580	15510	15510	15510	15510	0
525	20250117	110400	284375580	15510	15510	15510	15510	0
526	20250117	110300	284375580	15510	15510	15510	15510	1
527	20250117	110200	284360070	15510	15510	15510	15510	0
528	20250117	110100	284360070	15510	15510	15510	15510	0
529	20250117	110000	284360070	15510	15510	15510	15510	0
530	20250117	105900	284360070	15510	15510	15510	15510	0
531	20250117	105800	284360070	15510	15510	15510	15510	1
532	20250117	105700	284344560	15510	15450	15510	15450	79
533	20250117	105600	283120770	15450	15450	15510	15450	73
534	20250117	105500	281989080	15510	15500	15510	15500	20
535	20250117	105400	281678920	15500	15500	15500	15500	0
536	20250117	105300	281678920	15500	15500	15500	15500	1
537	20250117	105200	281663420	15440	15440	15440	15440	7
538	20250117	105100	281555340	15440	15440	15440	15440	118
539	20250117	105000	279733420	15440	15440	15440	15440	120
540	20250117	104900	277880620	15440	15440	15440	15440	0
541	20250117	104800	277880620	15440	15440	15440	15440	0
542	20250117	104700	277880620	15440	15440	15440	15440	0
543	20250117	104600	277880620	15440	15440	15440	15440	1
544	20250117	104500	277865180	15440	15440	15440	15440	23
545	20250117	104400	277510060	15440	15440	15440	15440	31
546	20250117	104300	277031420	15440	15440	15440	15440	310
547	20250117	104200	272245020	15450	15460	15460	15450	746
548	20250117	104100	260717310	15500	15470	15500	15460	226
549	20250117	104000	257223300	15520	15520	15520	15520	0
550	20250117	103900	257223300	15520	15520	15520	15520	1
551	20250117	103800	257207780	15520	15520	15520	15520	0
552	20250117	103700	257207780	15520	15500	15520	15480	194
553	20250117	103600	254202460	15520	15520	15520	15520	10
554	20250117	103500	254047260	15520	15520	15520	15520	0
555	20250117	103400	254047260	15520	15520	15520	15520	1
556	20250117	103300	254031740	15520	15520	15520	15520	0
557	20250117	103200	254031740	15520	15520	15520	15520	0
558	20250117	103100	254031740	15520	15520	15520	15520	207
559	20250117	103000	250819100	15520	15520	15520	15520	12
560	20250117	102900	250632860	15530	15530	15530	15530	1
561	20250117	102800	250617330	15530	15530	15530	15530	0
562	20250117	102700	250617330	15530	15530	15530	15530	0
563	20250117	102600	250617330	15530	15510	15530	15510	2
564	20250117	102500	250586290	15460	15460	15460	15460	337
565	20250117	102400	245376270	15510	15510	15510	15510	0
566	20250117	102300	245376270	15510	15510	15510	15510	0
567	20250117	102200	245376270	15510	15510	15510	15510	1
568	20250117	102100	245360760	15490	15490	15490	15490	0
569	20250117	102000	245360760	15490	15490	15490	15490	0
570	20250117	101900	245360760	15490	15470	15490	15470	355
571	20250117	101800	239865510	15450	15450	15450	15450	0
572	20250117	101700	239865510	15450	15470	15470	15450	59
573	20250117	101600	238953940	15470	15470	15470	15470	0
574	20250117	101500	238953940	15470	15470	15470	15470	10
575	20250117	101400	238799240	15470	15470	15470	15470	1
576	20250117	101300	238783770	15470	15470	15470	15470	0
577	20250117	101200	238783770	15470	15470	15470	15470	80
578	20250117	101100	237546170	15480	15480	15480	15480	122
579	20250117	101000	235657610	15480	15480	15480	15480	1
580	20250117	100900	235642130	15480	15480	15480	15480	1
581	20250117	100800	235626650	15480	15480	15480	15480	1
582	20250117	100700	235611170	15480	15480	15480	15480	1
583	20250117	100600	235595690	15420	15420	15420	15420	1
584	20250117	100500	235580270	15440	15490	15490	15440	121
585	20250117	100400	233711930	15490	15490	15490	15490	0
586	20250117	100300	233711930	15490	15490	15490	15490	8
587	20250117	100200	233588010	15490	15490	15490	15490	0
588	20250117	100100	233588010	15490	15490	15490	15490	0
589	20250117	100000	233588010	15490	15450	15490	15450	841
590	20250117	095900	220594480	15520	15520	15520	15520	0
591	20250117	095800	220594480	15520	15520	15520	15520	64
592	20250117	095700	219601200	15530	15530	15530	15530	0
593	20250117	095600	219601200	15530	15530	15530	15530	3
594	20250117	095500	219554610	15550	15550	15550	15550	0
595	20250117	095400	219554610	15550	15500	15550	15500	29
596	20250117	095300	219105060	15500	15500	15500	15500	26
597	20250117	095200	218702060	15500	15490	15500	15490	263
598	20250117	095100	214625760	15480	15480	15480	15480	0
599	20250117	095000	214625760	15480	15480	15480	15480	0
600	20250117	094900	214625760	15480	15480	15480	15480	7
601	20250117	094800	214517400	15500	15500	15500	15500	37
602	20250117	094700	213943900	15500	15540	15540	15500	48
603	20250117	094600	213199860	15550	15500	15550	15500	102
604	20250117	094500	211617060	15500	15480	15500	15480	89
605	20250117	094400	210238190	15480	15470	15480	15470	42
606	20250117	094300	209588040	15470	15470	15470	15470	34
607	20250117	094200	209062060	15470	15410	15470	15410	78
608	20250117	094100	207860020	15420	15450	15450	15420	195
609	20250117	094000	204851440	15460	15460	15460	15460	38
610	20250117	093900	204263960	15450	15580	15590	15450	1463
611	20250117	093800	181609470	15590	15590	15590	15590	0
612	20250117	093700	181609470	15590	15590	15590	15590	0
613	20250117	093600	181609470	15590	15590	15590	15510	49
614	20250117	093500	180848950	15600	15520	15600	15520	71
615	20250117	093400	179746950	15540	15620	15620	15540	356
616	20250117	093300	174210670	15590	15620	15630	15560	164
617	20250117	093200	171649520	15620	15590	15630	15560	2488
618	20250117	093100	132815960	15560	15580	15590	15560	416
619	20250117	093000	126336420	15580	15580	15580	15560	54
620	20250117	092900	125495280	15590	15580	15590	15580	97
621	20250117	092800	123983980	15580	15580	15580	15580	252
622	20250117	092700	120057820	15540	15580	15580	15540	51
623	20250117	092600	119263280	15580	15580	15580	15540	301
624	20250117	092500	114579540	15580	15490	15580	15490	520
625	20250117	092400	106482800	15490	15500	15500	15490	639
626	20250117	092300	96579740	15590	15570	15600	15570	879
627	20250117	092200	82869250	15470	15400	15570	15400	1470
628	20250117	092100	60106610	15400	15350	15400	15350	3074
629	20250117	092000	12803580	15320	15310	15320	15310	66
630	20250117	091900	11792580	15320	15320	15320	15320	0
631	20250117	091800	11792580	15320	15320	15320	15320	0
632	20250117	091700	11792580	15320	15320	15320	15320	0
633	20250117	091600	11792580	15320	15320	15320	15320	0
634	20250117	091500	11792580	15320	15320	15320	15320	0
635	20250117	091400	11792580	15320	15320	15320	15320	0
636	20250117	091300	11792580	15320	15230	15320	15220	205
637	20250117	091200	8671880	15240	15240	15240	15240	10
638	20250117	091100	8519480	15240	15240	15240	15240	15
639	20250117	091000	8290880	15220	15370	15370	15220	185
640	20250117	090900	5470430	15380	15380	15380	15380	0
641	20250117	090800	5470430	15380	15380	15380	15380	0
642	20250117	090700	5470430	15380	15380	15380	15380	233
643	20250117	090600	1886890	15380	15380	15380	15380	0
644	20250117	090500	1886890	15380	15360	15380	15170	107
645	20250117	090400	243450	15380	15380	15380	15380	0
646	20250117	090300	243450	15380	15380	15380	15380	0
647	20250117	090200	243450	15380	15380	15380	15380	2
648	20250117	090100	212690	15180	15400	15400	15170	14
649	20250117	090000	0	15170	15170	15170	15170	0