KissMeData/069080/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194800	446326260	13640	13640	13640	13640	1681
3	20250115	194700	446326260	13640	13640	13640	13640	0
4	20250115	194600	446326260	13640	13640	13640	13640	0
5	20250115	194500	446326260	13640	13640	13640	13640	0
6	20250115	194400	446326260	13640	13640	13640	13640	0
7	20250115	194300	446326260	13640	13640	13640	13640	0
8	20250115	194200	446326260	13640	13640	13640	13640	0
9	20250115	194100	446326260	13640	13640	13640	13640	0
10	20250115	194000	446326260	13640	13640	13640	13640	0
11	20250115	193900	446326260	13640	13640	13640	13640	0
12	20250115	193800	446326260	13640	13640	13640	13640	0
13	20250115	193700	446326260	13640	13640	13640	13640	0
14	20250115	193600	446326260	13640	13640	13640	13640	0
15	20250115	193500	446326260	13640	13640	13640	13640	0
16	20250115	193400	446326260	13640	13640	13640	13640	0
17	20250115	193300	446326260	13640	13640	13640	13640	0
18	20250115	193200	446326260	13640	13640	13640	13640	0
19	20250115	193100	446326260	13640	13640	13640	13640	0
20	20250115	193000	446326260	13640	13640	13640	13640	0
21	20250115	192900	446326260	13640	13640	13640	13640	0
22	20250115	192800	446326260	13640	13640	13640	13640	0
23	20250115	192700	446326260	13640	13640	13640	13640	0
24	20250115	192600	446326260	13640	13640	13640	13640	0
25	20250115	192500	446326260	13640	13640	13640	13640	0
26	20250115	192400	446326260	13640	13640	13640	13640	0
27	20250115	192300	446326260	13640	13640	13640	13640	0
28	20250115	192200	446326260	13640	13640	13640	13640	0
29	20250115	192100	446326260	13640	13640	13640	13640	0
30	20250115	192000	446326260	13640	13640	13640	13640	0
31	20250115	191900	446326260	13640	13640	13640	13640	0
32	20250115	191800	446326260	13640	13640	13640	13640	1681
33	20250115	191700	446326260	13640	13640	13640	13640	0
34	20250115	191600	446326260	13640	13640	13640	13640	0
35	20250115	191500	446326260	13640	13640	13640	13640	0
36	20250115	191400	446326260	13640	13640	13640	13640	0
37	20250115	191300	446326260	13640	13640	13640	13640	0
38	20250115	191200	446326260	13640	13640	13640	13640	0
39	20250115	191100	446326260	13640	13640	13640	13640	0
40	20250115	191000	446326260	13640	13640	13640	13640	0
41	20250115	190900	446326260	13640	13640	13640	13640	0
42	20250115	190800	446326260	13640	13640	13640	13640	0
43	20250115	190700	446326260	13640	13640	13640	13640	0
44	20250115	190600	446326260	13640	13640	13640	13640	0
45	20250115	190500	446326260	13640	13640	13640	13640	0
46	20250115	190400	446326260	13640	13640	13640	13640	0
47	20250115	190300	446326260	13640	13640	13640	13640	0
48	20250115	190200	446326260	13640	13640	13640	13640	0
49	20250115	190100	446326260	13640	13640	13640	13640	0
50	20250115	190000	446326260	13640	13640	13640	13640	0
51	20250115	185900	446326260	13640	13640	13640	13640	0
52	20250115	185800	446326260	13640	13640	13640	13640	0
53	20250115	185700	446326260	13640	13640	13640	13640	0
54	20250115	185600	446326260	13640	13640	13640	13640	0
55	20250115	185500	446326260	13640	13640	13640	13640	0
56	20250115	185400	446326260	13640	13640	13640	13640	0
57	20250115	185300	446326260	13640	13640	13640	13640	0
58	20250115	185200	446326260	13640	13640	13640	13640	0
59	20250115	185100	446326260	13640	13640	13640	13640	0
60	20250115	185000	446326260	13640	13640	13640	13640	0
61	20250115	184900	446326260	13640	13640	13640	13640	0
62	20250115	184800	446326260	13640	13640	13640	13640	1681
63	20250115	184700	446326260	13640	13640	13640	13640	0
64	20250115	184600	446326260	13640	13640	13640	13640	0
65	20250115	184500	446326260	13640	13640	13640	13640	0
66	20250115	184400	446326260	13640	13640	13640	13640	0
67	20250115	184300	446326260	13640	13640	13640	13640	0
68	20250115	184200	446326260	13640	13640	13640	13640	0
69	20250115	184100	446326260	13640	13640	13640	13640	0
70	20250115	184000	446326260	13640	13640	13640	13640	0
71	20250115	183900	446326260	13640	13640	13640	13640	0
72	20250115	183800	446326260	13640	13640	13640	13640	0
73	20250115	183700	446326260	13640	13640	13640	13640	0
74	20250115	183600	446326260	13640	13640	13640	13640	0
75	20250115	183500	446326260	13640	13640	13640	13640	0
76	20250115	183400	446326260	13640	13640	13640	13640	0
77	20250115	183300	446326260	13640	13640	13640	13640	0
78	20250115	183200	446326260	13640	13640	13640	13640	0
79	20250115	183100	446326260	13640	13640	13640	13640	0
80	20250115	183000	446326260	13640	13640	13640	13640	0
81	20250115	182900	446326260	13640	13640	13640	13640	0
82	20250115	182800	446326260	13640	13640	13640	13640	0
83	20250115	182700	446326260	13640	13640	13640	13640	0
84	20250115	182600	446326260	13640	13640	13640	13640	0
85	20250115	182500	446326260	13640	13640	13640	13640	0
86	20250115	182400	446326260	13640	13640	13640	13640	0
87	20250115	182300	446326260	13640	13640	13640	13640	0
88	20250115	182200	446326260	13640	13640	13640	13640	0
89	20250115	182100	446326260	13640	13640	13640	13640	0
90	20250115	182000	446326260	13640	13640	13640	13640	0
91	20250115	181900	446326260	13640	13640	13640	13640	0
92	20250115	181800	446326260	13640	13640	13640	13640	1681
93	20250115	181700	446326260	13640	13640	13640	13640	0
94	20250115	181600	446326260	13640	13640	13640	13640	0
95	20250115	181500	446326260	13640	13640	13640	13640	0
96	20250115	181400	446326260	13640	13640	13640	13640	0
97	20250115	181300	446326260	13640	13640	13640	13640	0
98	20250115	181200	446326260	13640	13640	13640	13640	0
99	20250115	181100	446326260	13640	13640	13640	13640	0
100	20250115	181000	446326260	13640	13640	13640	13640	0
101	20250115	180900	446326260	13640	13640	13640	13640	0
102	20250115	180800	446326260	13640	13640	13640	13640	0
103	20250115	180700	446326260	13640	13640	13640	13640	0
104	20250115	180600	446326260	13640	13640	13640	13640	0
105	20250115	180500	446326260	13640	13640	13640	13640	0
106	20250115	180400	446326260	13640	13640	13640	13640	0
107	20250115	180300	446326260	13640	13640	13640	13640	0
108	20250115	180200	446326260	13640	13640	13640	13640	0
109	20250115	180100	446326260	13640	13640	13640	13640	0
110	20250115	180000	446326260	13640	13640	13640	13640	0
111	20250115	175900	446326260	13640	13640	13640	13640	0
112	20250115	175800	446326260	13640	13640	13640	13640	0
113	20250115	175700	446326260	13640	13640	13640	13640	0
114	20250115	175600	446326260	13640	13640	13640	13640	0
115	20250115	175500	446326260	13640	13640	13640	13640	0
116	20250115	175400	446326260	13640	13640	13640	13640	0
117	20250115	175300	446326260	13640	13640	13640	13640	0
118	20250115	175200	446326260	13640	13640	13640	13640	0
119	20250115	175100	446326260	13640	13640	13640	13640	0
120	20250115	175000	446326260	13640	13640	13640	13640	0
121	20250115	174900	446326260	13640	13640	13640	13640	0
122	20250115	174800	446326260	13640	13640	13640	13640	1681
123	20250115	174700	446326260	13640	13640	13640	13640	0
124	20250115	174600	446326260	13640	13640	13640	13640	0
125	20250115	174500	446326260	13640	13640	13640	13640	0
126	20250115	174400	446326260	13640	13640	13640	13640	0
127	20250115	174300	446326260	13640	13640	13640	13640	0
128	20250115	174200	446326260	13640	13640	13640	13640	0
129	20250115	174100	446326260	13640	13640	13640	13640	0
130	20250115	174000	446326260	13640	13640	13640	13640	0
131	20250115	173900	446326260	13640	13640	13640	13640	0
132	20250115	173800	446326260	13640	13640	13640	13640	0
133	20250115	173700	446326260	13640	13640	13640	13640	0
134	20250115	173600	446326260	13640	13640	13640	13640	0
135	20250115	173500	446326260	13640	13640	13640	13640	0
136	20250115	173400	446326260	13640	13640	13640	13640	0
137	20250115	173300	446326260	13640	13640	13640	13640	0
138	20250115	173200	446326260	13640	13640	13640	13640	0
139	20250115	173100	446326260	13640	13640	13640	13640	0
140	20250115	173000	446326260	13640	13640	13640	13640	0
141	20250115	172900	446326260	13640	13640	13640	13640	0
142	20250115	172800	446326260	13640	13640	13640	13640	0
143	20250115	172700	446326260	13640	13640	13640	13640	0
144	20250115	172600	446326260	13640	13640	13640	13640	0
145	20250115	172500	446326260	13640	13640	13640	13640	0
146	20250115	172400	446326260	13640	13640	13640	13640	0
147	20250115	172300	446326260	13640	13640	13640	13640	0
148	20250115	172200	446326260	13640	13640	13640	13640	0
149	20250115	172100	446326260	13640	13640	13640	13640	0
150	20250115	172000	446326260	13640	13640	13640	13640	0
151	20250115	171900	446326260	13640	13640	13640	13640	0
152	20250115	171800	446326260	13640	13640	13640	13640	1681
153	20250115	171700	446326260	13640	13640	13640	13640	0
154	20250115	171600	446326260	13640	13640	13640	13640	0
155	20250115	171500	446326260	13640	13640	13640	13640	0
156	20250115	171400	446326260	13640	13640	13640	13640	0
157	20250115	171300	446326260	13640	13640	13640	13640	0
158	20250115	171200	446326260	13640	13640	13640	13640	0
159	20250115	171100	446326260	13640	13640	13640	13640	0
160	20250115	171000	446326260	13640	13640	13640	13640	0
161	20250115	170900	446326260	13640	13640	13640	13640	0
162	20250115	170800	446326260	13640	13640	13640	13640	0
163	20250115	170700	446326260	13640	13640	13640	13640	0
164	20250115	170600	446326260	13640	13640	13640	13640	0
165	20250115	170500	446326260	13640	13640	13640	13640	0
166	20250115	170400	446326260	13640	13640	13640	13640	0
167	20250115	170300	446326260	13640	13640	13640	13640	0
168	20250115	170200	446326260	13640	13640	13640	13640	0
169	20250115	170100	446326260	13640	13640	13640	13640	0
170	20250115	170000	446326260	13640	13640	13640	13640	0
171	20250115	165900	446326260	13640	13640	13640	13640	0
172	20250115	165800	446326260	13640	13640	13640	13640	0
173	20250115	165700	446326260	13640	13640	13640	13640	0
174	20250115	165600	446326260	13640	13640	13640	13640	0
175	20250115	165500	446326260	13640	13640	13640	13640	0
176	20250115	165400	446326260	13640	13640	13640	13640	0
177	20250115	165300	446326260	13640	13640	13640	13640	0
178	20250115	165200	446326260	13640	13640	13640	13640	0
179	20250115	165100	446326260	13640	13640	13640	13640	0
180	20250115	165000	446326260	13640	13640	13640	13640	0
181	20250115	164900	446326260	13640	13640	13640	13640	0
182	20250115	164800	446326260	13640	13640	13640	13640	1681
183	20250115	164700	446326260	13640	13640	13640	13640	0
184	20250115	164600	446326260	13640	13640	13640	13640	0
185	20250115	164500	446326260	13640	13640	13640	13640	0
186	20250115	164400	446326260	13640	13640	13640	13640	0
187	20250115	164300	446326260	13640	13640	13640	13640	0
188	20250115	164200	446326260	13640	13640	13640	13640	0
189	20250115	164100	446326260	13640	13640	13640	13640	0
190	20250115	164000	446326260	13640	13640	13640	13640	0
191	20250115	163900	446326260	13640	13640	13640	13640	0
192	20250115	163800	446326260	13640	13640	13640	13640	0
193	20250115	163700	446326260	13640	13640	13640	13640	0
194	20250115	163600	446326260	13640	13640	13640	13640	0
195	20250115	163500	446326260	13640	13640	13640	13640	0
196	20250115	163400	446326260	13640	13640	13640	13640	0
197	20250115	163300	446326260	13640	13640	13640	13640	0
198	20250115	163200	446326260	13640	13640	13640	13640	0
199	20250115	163100	446326260	13640	13640	13640	13640	0
200	20250115	163000	446326260	13640	13640	13640	13640	0
201	20250115	162900	446326260	13640	13640	13640	13640	0
202	20250115	162800	446326260	13640	13640	13640	13640	0
203	20250115	162700	446326260	13640	13640	13640	13640	0
204	20250115	162600	446326260	13640	13640	13640	13640	0
205	20250115	162500	446326260	13640	13640	13640	13640	0
206	20250115	162400	446326260	13640	13640	13640	13640	0
207	20250115	162300	446326260	13640	13640	13640	13640	0
208	20250115	162200	446326260	13640	13640	13640	13640	0
209	20250115	162100	446326260	13640	13640	13640	13640	0
210	20250115	162000	446326260	13640	13640	13640	13640	0
211	20250115	161900	446326260	13640	13640	13640	13640	0
212	20250115	161800	446326260	13640	13640	13640	13640	1681
213	20250115	161700	446326260	13640	13640	13640	13640	0
214	20250115	161600	446326260	13640	13640	13640	13640	0
215	20250115	161500	446326260	13640	13640	13640	13640	0
216	20250115	161400	446326260	13640	13640	13640	13640	0
217	20250115	161300	446326260	13640	13640	13640	13640	0
218	20250115	161200	446326260	13640	13640	13640	13640	0
219	20250115	161100	446326260	13640	13640	13640	13640	0
220	20250115	161000	446326260	13640	13640	13640	13640	0
221	20250115	160900	446326260	13640	13640	13640	13640	0
222	20250115	160800	446326260	13640	13640	13640	13640	0
223	20250115	160700	446326260	13640	13640	13640	13640	0
224	20250115	160600	446326260	13640	13640	13640	13640	0
225	20250115	160500	446326260	13640	13640	13640	13640	0
226	20250115	160400	446326260	13640	13640	13640	13640	0
227	20250115	160300	446326260	13640	13640	13640	13640	0
228	20250115	160200	446326260	13640	13640	13640	13640	0
229	20250115	160100	446326260	13640	13640	13640	13640	0
230	20250115	160000	446326260	13640	13640	13640	13640	0
231	20250115	155900	446326260	13640	13640	13640	13640	0
232	20250115	155800	446326260	13640	13640	13640	13640	0
233	20250115	155700	446326260	13640	13640	13640	13640	0
234	20250115	155600	446326260	13640	13640	13640	13640	0
235	20250115	155500	446326260	13640	13640	13640	13640	0
236	20250115	155400	446326260	13640	13640	13640	13640	0
237	20250115	155300	446326260	13640	13640	13640	13640	0
238	20250115	155200	446326260	13640	13640	13640	13640	0
239	20250115	155100	446326260	13640	13640	13640	13640	0
240	20250115	155000	446326260	13640	13640	13640	13640	0
241	20250115	154900	446326260	13640	13640	13640	13640	0
242	20250115	154800	446326260	13640	13640	13640	13640	1681
243	20250115	154700	446326260	13640	13640	13640	13640	0
244	20250115	154600	446326260	13640	13640	13640	13640	0
245	20250115	154500	446326260	13640	13640	13640	13640	0
246	20250115	154400	446326260	13640	13640	13640	13640	0
247	20250115	154300	446326260	13640	13640	13640	13640	0
248	20250115	154200	446326260	13640	13640	13640	13640	0
249	20250115	154100	446326260	13640	13640	13640	13640	0
250	20250115	154000	446326260	13640	13640	13640	13640	0
251	20250115	153900	446326260	13640	13640	13640	13640	0
252	20250115	153800	446326260	13640	13640	13640	13640	0
253	20250115	153700	446326260	13640	13640	13640	13640	0
254	20250115	153600	446326260	13640	13640	13640	13640	0
255	20250115	153500	446326260	13640	13640	13640	13640	0
256	20250115	153400	446326260	13640	13640	13640	13640	0
257	20250115	153300	446326260	13640	13640	13640	13640	0
258	20250115	153200	446326260	13640	13640	13640	13640	0
259	20250115	153100	446326260	13640	13640	13640	13640	0
260	20250115	153000	446326260	13640	13640	13640	13640	1681
261	20250115	152900	423397420	13740	13740	13740	13740	0
262	20250115	152800	423397420	13740	13740	13740	13740	0
263	20250115	152700	423397420	13740	13740	13740	13740	0
264	20250115	152600	423397420	13740	13740	13740	13740	0
265	20250115	152500	423397420	13740	13740	13740	13740	0
266	20250115	152400	423397420	13740	13740	13740	13740	0
267	20250115	152300	423397420	13740	13740	13740	13740	0
268	20250115	152200	423397420	13740	13740	13740	13740	0
269	20250115	152100	423397420	13740	13740	13740	13740	0
270	20250115	152000	423397420	13740	13740	13740	13740	0
271	20250115	151900	423397420	13740	13730	13740	13720	88
272	20250115	151800	422189050	13730	13740	13750	13730	47
273	20250115	151700	421543240	13740	13750	13750	13730	80
274	20250115	151600	420444030	13770	13780	13780	13760	376
275	20250115	151500	415269460	13780	13770	13780	13770	11
276	20250115	151400	415117890	13790	13740	13790	13740	266
277	20250115	151300	411454050	13790	13730	13790	13730	128
278	20250115	151200	409692560	13730	13760	13760	13730	112
279	20250115	151100	408152540	13750	13750	13790	13750	391
280	20250115	151000	402773830	13750	13750	13750	13750	0
281	20250115	150900	402773830	13750	13740	13750	13740	53
282	20250115	150800	402045500	13730	13730	13730	13730	10
283	20250115	150700	401908200	13730	13730	13730	13730	10
284	20250115	150600	401770900	13720	13750	13780	13720	401
285	20250115	150500	396255200	13750	13750	13750	13750	0
286	20250115	150400	396255200	13750	13730	13750	13710	253
287	20250115	150300	392784130	13770	13730	13770	13720	213
288	20250115	150200	389856880	13720	13720	13720	13720	0
289	20250115	150100	389856880	13720	13720	13720	13720	2
290	20250115	150000	389829440	13720	13690	13740	13680	191
291	20250115	145900	387210790	13680	13670	13680	13670	82
292	20250115	145800	386089610	13670	13670	13670	13670	112
293	20250115	145700	384558570	13680	13680	13680	13680	8
294	20250115	145600	384449130	13680	13680	13680	13680	0
295	20250115	145500	384449130	13680	13670	13680	13670	57
296	20250115	145400	383669900	13680	13680	13680	13680	2
297	20250115	145300	383642540	13680	13680	13680	13680	0
298	20250115	145200	383642540	13680	13680	13680	13680	1
299	20250115	145100	383628860	13680	13670	13680	13670	39
300	20250115	145000	383095440	13670	13670	13670	13670	10
301	20250115	144900	382958740	13670	13670	13670	13670	2
302	20250115	144800	382931400	13670	13670	13670	13670	21
303	20250115	144700	382644330	13700	13700	13700	13700	0
304	20250115	144600	382644330	13700	13680	13700	13680	40
305	20250115	144500	382096370	13700	13650	13700	13650	119
306	20250115	144400	380470360	13640	13650	13650	13640	94
307	20250115	144300	379187620	13660	13660	13660	13660	49
308	20250115	144200	378518280	13670	13690	13690	13670	77
309	20250115	144100	377464500	13700	13700	13700	13700	0
310	20250115	144000	377464500	13700	13700	13700	13700	0
311	20250115	143900	377464500	13700	13700	13700	13700	0
312	20250115	143800	377464500	13700	13700	13700	13700	0
313	20250115	143700	377464500	13700	13700	13700	13700	1
314	20250115	143600	377450800	13700	13710	13740	13700	55
315	20250115	143500	376696710	13700	13670	13700	13670	140
316	20250115	143400	374780200	13660	13660	13660	13650	719
317	20250115	143300	364965470	13650	13650	13650	13650	0
318	20250115	143200	364965470	13650	13660	13680	13650	216
319	20250115	143100	362014980	13650	13660	13670	13650	197
320	20250115	143000	359322270	13670	13680	13680	13670	420
321	20250115	142900	353580520	13680	13680	13680	13680	0
322	20250115	142800	353580520	13680	13670	13680	13670	100
323	20250115	142700	352213210	13670	13670	13670	13670	0
324	20250115	142600	352213210	13670	13670	13670	13670	0
325	20250115	142500	352213210	13670	13670	13670	13670	30
326	20250115	142400	351803110	13670	13670	13670	13670	0
327	20250115	142300	351803110	13670	13670	13670	13670	0
328	20250115	142200	351803110	13670	13660	13670	13660	390
329	20250115	142100	346475380	13660	13660	13660	13660	6
330	20250115	142000	346393420	13670	13670	13670	13660	235
331	20250115	141900	343181070	13670	13670	13670	13670	1
332	20250115	141800	343167400	13670	13670	13670	13670	0
333	20250115	141700	343167400	13670	13670	13670	13670	0
334	20250115	141600	343167400	13670	13670	13670	13670	5
335	20250115	141500	343099050	13680	13680	13680	13680	0
336	20250115	141400	343099050	13680	13680	13680	13680	7
337	20250115	141300	343003290	13680	13680	13680	13680	0
338	20250115	141200	343003290	13680	13680	13680	13680	0
339	20250115	141100	343003290	13680	13680	13680	13680	0
340	20250115	141000	343003290	13680	13680	13680	13680	1
341	20250115	140900	342989610	13680	13680	13680	13680	20
342	20250115	140800	342716010	13680	13680	13680	13680	0
343	20250115	140700	342716010	13680	13680	13680	13680	144
344	20250115	140600	340746090	13690	13680	13690	13680	130
345	20250115	140500	338967400	13690	13690	13690	13690	0
346	20250115	140400	338967400	13690	13690	13690	13690	0
347	20250115	140300	338967400	13690	13690	13690	13690	7
348	20250115	140200	338871570	13690	13690	13700	13690	100
349	20250115	140100	337502410	13690	13700	13700	13690	893
350	20250115	140000	325269800	13700	13720	13720	13700	5
351	20250115	135900	325201280	13730	13730	13730	13730	0
352	20250115	135800	325201280	13730	13730	13730	13730	0
353	20250115	135700	325201280	13730	13730	13730	13730	0
354	20250115	135600	325201280	13730	13730	13730	13730	0
355	20250115	135500	325201280	13730	13730	13730	13730	0
356	20250115	135400	325201280	13730	13730	13730	13730	0
357	20250115	135300	325201280	13730	13730	13730	13730	0
358	20250115	135200	325201280	13730	13730	13730	13730	0
359	20250115	135100	325201280	13730	13730	13730	13730	0
360	20250115	135000	325201280	13730	13720	13730	13720	47
361	20250115	134900	324556360	13700	13700	13700	13700	0
362	20250115	134800	324556360	13700	13700	13700	13700	0
363	20250115	134700	324556360	13700	13700	13700	13700	0
364	20250115	134600	324556360	13700	13700	13700	13700	0
365	20250115	134500	324556360	13700	13700	13700	13700	5
366	20250115	134400	324487860	13720	13720	13720	13720	1
367	20250115	134300	324474140	13720	13720	13720	13720	0
368	20250115	134200	324474140	13720	13720	13720	13720	0
369	20250115	134100	324474140	13720	13720	13720	13720	0
370	20250115	134000	324474140	13720	13720	13720	13720	1
371	20250115	133900	324460420	13720	13720	13720	13720	0
372	20250115	133800	324460420	13720	13720	13720	13720	0
373	20250115	133700	324460420	13720	13720	13720	13720	0
374	20250115	133600	324460420	13720	13720	13720	13720	11
375	20250115	133500	324309500	13720	13720	13720	13720	2
376	20250115	133400	324282060	13730	13730	13730	13730	69
377	20250115	133300	323334690	13720	13720	13730	13720	36
378	20250115	133200	322840720	13710	13710	13710	13710	1
379	20250115	133100	322827010	13730	13730	13730	13730	0
380	20250115	133000	322827010	13730	13730	13730	13730	0
381	20250115	132900	322827010	13730	13710	13730	13700	119
382	20250115	132800	321195240	13720	13720	13720	13720	0
383	20250115	132700	321195240	13720	13720	13720	13720	9
384	20250115	132600	321071760	13720	13710	13720	13710	84
385	20250115	132500	319919710	13710	13710	13710	13710	0
386	20250115	132400	319919710	13710	13710	13710	13710	0
387	20250115	132300	319919710	13710	13710	13710	13710	1
388	20250115	132200	319906000	13720	13720	13720	13720	0
389	20250115	132100	319906000	13720	13710	13720	13710	13
390	20250115	132000	319727740	13710	13720	13720	13710	5
391	20250115	131900	319659180	13720	13720	13720	13720	0
392	20250115	131800	319659180	13720	13720	13720	13720	0
393	20250115	131700	319659180	13720	13720	13720	13720	0
394	20250115	131600	319659180	13720	13720	13720	13720	0
395	20250115	131500	319659180	13720	13720	13720	13720	0
396	20250115	131400	319659180	13720	13720	13720	13720	0
397	20250115	131300	319659180	13720	13720	13720	13720	1
398	20250115	131200	319645460	13720	13720	13720	13720	0
399	20250115	131100	319645460	13720	13720	13720	13720	54
400	20250115	131000	318904580	13700	13700	13700	13700	6
401	20250115	130900	318822380	13720	13720	13720	13720	0
402	20250115	130800	318822380	13720	13720	13720	13720	58
403	20250115	130700	318026620	13720	13710	13720	13710	12
404	20250115	130600	317862080	13720	13720	13720	13720	0
405	20250115	130500	317862080	13720	13720	13720	13720	0
406	20250115	130400	317862080	13720	13730	13730	13710	250
407	20250115	130300	314433000	13740	13740	13740	13740	0
408	20250115	130200	314433000	13740	13740	13740	13740	0
409	20250115	130100	314433000	13740	13740	13740	13740	0
410	20250115	130000	314433000	13740	13740	13740	13740	0
411	20250115	125900	314433000	13740	13720	13760	13720	343
412	20250115	125800	309725430	13730	13730	13730	13730	0
413	20250115	125700	309725430	13730	13730	13730	13730	0
414	20250115	125600	309725430	13730	13730	13730	13730	0
415	20250115	125500	309725430	13730	13730	13730	13730	0
416	20250115	125400	309725430	13730	13730	13730	13730	0
417	20250115	125300	309725430	13730	13730	13730	13730	0
418	20250115	125200	309725430	13730	13730	13730	13730	0
419	20250115	125100	309725430	13730	13730	13730	13730	3
420	20250115	125000	309684240	13720	13720	13720	13720	20
421	20250115	124900	309409840	13730	13730	13730	13730	0
422	20250115	124800	309409840	13730	13730	13730	13730	1
423	20250115	124700	309396110	13740	13710	13740	13710	522
424	20250115	124600	302237230	13700	13700	13700	13700	0
425	20250115	124500	302237230	13700	13700	13700	13700	0
426	20250115	124400	302237230	13700	13700	13700	13700	2
427	20250115	124300	302209830	13710	13710	13710	13710	0
428	20250115	124200	302209830	13710	13710	13710	13710	0
429	20250115	124100	302209830	13710	13700	13710	13700	5
430	20250115	124000	302141290	13700	13700	13700	13700	0
431	20250115	123900	302141290	13700	13700	13700	13700	0
432	20250115	123800	302141290	13700	13700	13700	13700	0
433	20250115	123700	302141290	13700	13700	13700	13700	0
434	20250115	123600	302141290	13700	13700	13700	13700	0
435	20250115	123500	302141290	13700	13700	13700	13700	2
436	20250115	123400	302113890	13700	13700	13700	13700	0
437	20250115	123300	302113890	13700	13700	13700	13700	0
438	20250115	123200	302113890	13700	13700	13700	13700	0
439	20250115	123100	302113890	13700	13700	13700	13700	0
440	20250115	123000	302113890	13700	13700	13700	13700	0
441	20250115	122900	302113890	13700	13700	13700	13700	0
442	20250115	122800	302113890	13700	13700	13700	13700	33
443	20250115	122700	301661790	13710	13700	13710	13700	66
444	20250115	122600	300757480	13710	13710	13710	13710	2
445	20250115	122500	300730060	13720	13730	13730	13700	315
446	20250115	122400	296410720	13730	13730	13730	13730	0
447	20250115	122300	296410720	13730	13740	13740	13730	23
448	20250115	122200	296094770	13740	13740	13740	13740	0
449	20250115	122100	296094770	13740	13740	13740	13740	1
450	20250115	122000	296081030	13740	13750	13750	13740	83
451	20250115	121900	294940070	13750	13750	13750	13750	0
452	20250115	121800	294940070	13750	13740	13760	13740	31
453	20250115	121700	294513920	13730	13730	13730	13730	0
454	20250115	121600	294513920	13730	13730	13730	13730	6
455	20250115	121500	294431540	13730	13730	13730	13730	0
456	20250115	121400	294431540	13730	13730	13730	13730	0
457	20250115	121300	294431540	13730	13730	13730	13730	5
458	20250115	121200	294362890	13740	13740	13740	13740	1
459	20250115	121100	294349150	13740	13740	13740	13740	0
460	20250115	121000	294349150	13740	13740	13740	13740	0
461	20250115	120900	294349150	13740	13740	13740	13740	0
462	20250115	120800	294349150	13740	13740	13740	13740	0
463	20250115	120700	294349150	13740	13740	13740	13740	10
464	20250115	120600	294211750	13750	13750	13750	13750	0
465	20250115	120500	294211750	13750	13750	13750	13750	0
466	20250115	120400	294211750	13750	13730	13750	13730	71
467	20250115	120300	293235600	13730	13730	13730	13730	8
468	20250115	120200	293125760	13750	13750	13750	13750	0
469	20250115	120100	293125760	13750	13750	13750	13750	0
470	20250115	120000	293125760	13750	13750	13750	13750	1
471	20250115	115900	293112010	13750	13750	13750	13750	0
472	20250115	115800	293112010	13750	13750	13750	13750	0
473	20250115	115700	293112010	13750	13750	13750	13750	0
474	20250115	115600	293112010	13750	13740	13750	13740	2
475	20250115	115500	293084520	13740	13740	13740	13740	16
476	20250115	115400	292864680	13740	13740	13740	13740	0
477	20250115	115300	292864680	13740	13740	13740	13740	0
478	20250115	115200	292864680	13740	13740	13740	13740	0
479	20250115	115100	292864680	13740	13740	13740	13740	0
480	20250115	115000	292864680	13740	13740	13740	13740	45
481	20250115	114900	292246380	13740	13740	13740	13740	2
482	20250115	114800	292218900	13740	13740	13740	13740	0
483	20250115	114700	292218900	13740	13740	13740	13740	0
484	20250115	114600	292218900	13740	13740	13740	13740	0
485	20250115	114500	292218900	13740	13740	13740	13740	10
486	20250115	114400	292081500	13740	13740	13740	13740	0
487	20250115	114300	292081500	13740	13740	13740	13740	0
488	20250115	114200	292081500	13740	13740	13740	13740	0
489	20250115	114100	292081500	13740	13740	13740	13740	14
490	20250115	114000	291889140	13740	13730	13740	13730	102
491	20250115	113900	290488520	13730	13730	13730	13730	0
492	20250115	113800	290488520	13730	13730	13730	13730	0
493	20250115	113700	290488520	13730	13730	13730	13730	0
494	20250115	113600	290488520	13730	13730	13730	13730	0
495	20250115	113500	290488520	13730	13730	13730	13710	5
496	20250115	113400	290419910	13740	13740	13740	13740	0
497	20250115	113300	290419910	13740	13740	13740	13740	0
498	20250115	113200	290419910	13740	13740	13740	13740	11
499	20250115	113100	290268770	13740	13730	13740	13720	232
500	20250115	113000	287082640	13730	13730	13730	13730	0
501	20250115	112900	287082640	13730	13730	13730	13730	0
502	20250115	112800	287082640	13730	13720	13730	13720	19
503	20250115	112700	286821850	13720	13720	13720	13720	3
504	20250115	112600	286780690	13720	13720	13730	13720	40
505	20250115	112500	286231830	13730	13730	13730	13730	0
506	20250115	112400	286231830	13730	13730	13730	13720	31
507	20250115	112300	285806210	13730	13740	13740	13720	28
508	20250115	112200	285422020	13740	13740	13740	13740	0
509	20250115	112100	285422020	13740	13740	13740	13740	0
510	20250115	112000	285422020	13740	13740	13740	13740	0
511	20250115	111900	285422020	13740	13740	13740	13740	0
512	20250115	111800	285422020	13740	13720	13740	13720	120
513	20250115	111700	283774400	13720	13710	13720	13710	71
514	20250115	111600	282800870	13700	13700	13710	13700	21
515	20250115	111500	282513130	13700	13720	13720	13700	17
516	20250115	111400	282280150	13700	13700	13700	13700	0
517	20250115	111300	282280150	13700	13700	13700	13700	2
518	20250115	111200	282252750	13720	13720	13720	13720	23
519	20250115	111100	281937190	13720	13700	13720	13700	171
520	20250115	111000	279594270	13720	13710	13720	13710	31
521	20250115	110900	279169160	13710	13710	13710	13710	5
522	20250115	110800	279100610	13710	13720	13720	13710	58
523	20250115	110700	278305340	13720	13720	13720	13720	0
524	20250115	110600	278305340	13720	13710	13730	13710	69
525	20250115	110500	277358760	13710	13710	13710	13710	25
526	20250115	110400	277016010	13700	13700	13700	13700	0
527	20250115	110300	277016010	13700	13710	13720	13700	155
528	20250115	110200	274891980	13720	13720	13720	13720	0
529	20250115	110100	274891980	13720	13720	13720	13720	10
530	20250115	110000	274754780	13720	13720	13720	13720	0
531	20250115	105900	274754780	13720	13720	13720	13720	2
532	20250115	105800	274727340	13750	13750	13750	13750	0
533	20250115	105700	274727340	13750	13750	13750	13750	0
534	20250115	105600	274727340	13750	13740	13750	13720	84
535	20250115	105500	273574480	13750	13750	13750	13750	0
536	20250115	105400	273574480	13750	13740	13750	13740	245
537	20250115	105300	270207060	13740	13740	13740	13740	0
538	20250115	105200	270207060	13740	13750	13750	13740	92
539	20250115	105100	268942340	13760	13750	13760	13730	91
540	20250115	105000	267691140	13720	13710	13730	13710	333
541	20250115	104900	263120510	13720	13710	13720	13710	12
542	20250115	104800	262955900	13720	13700	13720	13700	148
543	20250115	104700	260927540	13710	13710	13710	13710	0
544	20250115	104600	260927540	13710	13710	13710	13710	0
545	20250115	104500	260927540	13710	13710	13720	13710	63
546	20250115	104400	260063470	13710	13700	13720	13700	329
547	20250115	104300	255552750	13690	13690	13690	13690	36
548	20250115	104200	255059910	13690	13700	13700	13690	93
549	20250115	104100	253786020	13690	13690	13700	13690	95
550	20250115	104000	252485330	13700	13700	13700	13700	12
551	20250115	103900	252320930	13690	13690	13710	13690	75
552	20250115	103800	251293560	13680	13670	13690	13670	184
553	20250115	103700	248777060	13660	13660	13660	13660	1
554	20250115	103600	248763400	13670	13660	13670	13660	60
555	20250115	103500	247943710	13670	13660	13670	13650	195
556	20250115	103400	245280190	13660	13670	13680	13650	1350
557	20250115	103300	226840640	13680	13670	13680	13670	86
558	20250115	103200	225664600	13680	13700	13710	13680	871
559	20250115	103100	213741260	13710	13730	13730	13700	857
560	20250115	103000	201995470	13740	13740	13740	13740	0
561	20250115	102900	201995470	13740	13740	13740	13740	0
562	20250115	102800	201995470	13740	13740	13740	13740	1
563	20250115	102700	201981730	13740	13740	13740	13740	2
564	20250115	102600	201954250	13750	13730	13750	13730	60
565	20250115	102500	201130260	13730	13730	13730	13730	36
566	20250115	102400	200635980	13730	13730	13730	13730	0
567	20250115	102300	200635980	13730	13730	13730	13730	0
568	20250115	102200	200635980	13730	13730	13730	13730	0
569	20250115	102100	200635980	13730	13730	13730	13730	0
570	20250115	102000	200635980	13730	13710	13730	13710	36
571	20250115	101900	200142310	13720	13720	13720	13720	0
572	20250115	101800	200142310	13720	13740	13740	13710	434
573	20250115	101700	194185610	13750	13750	13750	13750	0
574	20250115	101600	194185610	13750	13750	13750	13750	2
575	20250115	101500	194158110	13750	13750	13750	13750	0
576	20250115	101400	194158110	13750	13750	13750	13750	0
577	20250115	101300	194158110	13750	13760	13760	13750	75
578	20250115	101200	193126260	13760	13800	13800	13760	390
579	20250115	101100	187754730	13830	13750	13890	13740	933
580	20250115	101000	174861860	13750	13730	13750	13730	85
581	20250115	100900	173694430	13730	13730	13730	13730	2
582	20250115	100800	173666970	13710	13710	13710	13710	0
583	20250115	100700	173666970	13710	13710	13710	13710	0
584	20250115	100600	173666970	13710	13710	13710	13710	10
585	20250115	100500	173529870	13710	13710	13710	13710	21
586	20250115	100400	173241960	13710	13710	13710	13710	0
587	20250115	100300	173241960	13710	13710	13710	13680	1085
588	20250115	100200	158386800	13700	13700	13700	13700	18
589	20250115	100100	158140200	13710	13710	13710	13710	0
590	20250115	100000	158140200	13710	13700	13710	13700	84
591	20250115	095900	156989070	13700	13720	13720	13700	297
592	20250115	095800	152915750	13730	13730	13730	13730	0
593	20250115	095700	152915750	13730	13730	13730	13730	0
594	20250115	095600	152915750	13730	13740	13740	13720	327
595	20250115	095500	148424340	13750	13750	13750	13750	21
596	20250115	095400	148135590	13750	13760	13760	13740	791
597	20250115	095300	137259490	13750	13760	13760	13750	59
598	20250115	095200	136448160	13770	13770	13770	13770	36
599	20250115	095100	135952440	13760	13760	13760	13760	0
600	20250115	095000	135952440	13760	13760	13760	13760	1
601	20250115	094900	135938680	13770	13750	13770	13750	232
602	20250115	094800	132747780	13750	13750	13750	13750	9
603	20250115	094700	132624030	13750	13750	13750	13750	0
604	20250115	094600	132624030	13750	13750	13760	13750	123
605	20250115	094500	130932600	13760	13740	13760	13740	57
606	20250115	094400	130149090	13730	13730	13730	13730	15
607	20250115	094300	129943140	13740	13800	13800	13730	573
608	20250115	094200	122049430	13720	13720	13740	13720	403
609	20250115	094100	116518560	13710	13710	13710	13710	2
610	20250115	094000	116491140	13710	13710	13710	13710	0
611	20250115	093900	116491140	13710	13710	13710	13710	1
612	20250115	093800	116477430	13710	13710	13710	13710	24
613	20250115	093700	116148390	13720	13720	13720	13720	1
614	20250115	093600	116134670	13720	13720	13720	13720	0
615	20250115	093500	116134670	13720	13710	13720	13710	148
616	20250115	093400	114105310	13710	13710	13710	13710	0
617	20250115	093300	114105310	13710	13710	13710	13690	58
618	20250115	093200	113310870	13720	13720	13720	13720	0
619	20250115	093100	113310870	13720	13720	13720	13720	0
620	20250115	093000	113310870	13720	13710	13720	13710	168
621	20250115	092900	111007260	13710	13680	13710	13670	468
622	20250115	092800	104600850	13680	13680	13680	13680	55
623	20250115	092700	103848450	13680	13680	13690	13680	32
624	20250115	092600	103410670	13680	13680	13680	13680	23
625	20250115	092500	103096030	13680	13680	13680	13680	29
626	20250115	092400	102699310	13680	13700	13700	13680	46
627	20250115	092300	102069510	13680	13700	13700	13680	282
628	20250115	092200	98209940	13710	13710	13710	13710	0
629	20250115	092100	98209940	13710	13710	13710	13710	11
630	20250115	092000	98059130	13710	13710	13710	13710	2
631	20250115	091900	98031710	13710	13710	13710	13710	2
632	20250115	091800	98004290	13710	13710	13710	13710	8
633	20250115	091700	97894610	13720	13720	13720	13720	4
634	20250115	091600	97839730	13710	13690	13710	13690	196
635	20250115	091500	95154270	13700	13700	13700	13690	475
636	20250115	091400	88647150	13700	13700	13700	13700	7
637	20250115	091300	88551250	13700	13750	13750	13700	1117
638	20250115	091200	73210350	13750	13750	13750	13750	8
639	20250115	091100	73100350	13740	13740	13740	13740	92
640	20250115	091000	71836270	13740	13770	13820	13740	791
641	20250115	090900	60953520	13800	13810	13810	13750	276
642	20250115	090800	57151970	13790	13760	13800	13760	232
643	20250115	090700	53955570	13750	13740	13750	13740	54
644	20250115	090600	53213430	13740	13770	13770	13740	22
645	20250115	090500	52910800	13770	13770	13770	13770	33
646	20250115	090400	52456390	13760	13720	13760	13720	80
647	20250115	090300	51356460	13720	13760	13760	13720	539
648	20250115	090200	43942750	13770	13750	13800	13750	314
649	20250115	090100	39610830	13890	13830	13890	13520	1633
650	20250115	090000	17263950	13890	13800	13890	13800	1251