KissMeData/106190/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201300	687854830	15970	15970	15970	15970	1199
3	20250124	201200	687854830	15970	15970	15970	15970	0
4	20250124	201100	687854830	15970	15970	15970	15970	0
5	20250124	201000	687854830	15970	15970	15970	15970	0
6	20250124	200900	687854830	15970	15970	15970	15970	0
7	20250124	200800	687854830	15970	15970	15970	15970	0
8	20250124	200700	687854830	15970	15970	15970	15970	0
9	20250124	200600	687854830	15970	15970	15970	15970	0
10	20250124	200500	687854830	15970	15970	15970	15970	0
11	20250124	200400	687854830	15970	15970	15970	15970	0
12	20250124	200300	687854830	15970	15970	15970	15970	0
13	20250124	200200	687854830	15970	15970	15970	15970	0
14	20250124	200100	687854830	15970	15970	15970	15970	0
15	20250124	200000	687854830	15970	15970	15970	15970	0
16	20250124	195900	687854830	15970	15970	15970	15970	0
17	20250124	195800	687854830	15970	15970	15970	15970	0
18	20250124	195700	687854830	15970	15970	15970	15970	0
19	20250124	195600	687854830	15970	15970	15970	15970	0
20	20250124	195500	687854830	15970	15970	15970	15970	0
21	20250124	195400	687854830	15970	15970	15970	15970	0
22	20250124	195300	687854830	15970	15970	15970	15970	0
23	20250124	195200	687854830	15970	15970	15970	15970	0
24	20250124	195100	687854830	15970	15970	15970	15970	0
25	20250124	195000	687854830	15970	15970	15970	15970	0
26	20250124	194900	687854830	15970	15970	15970	15970	0
27	20250124	194800	687854830	15970	15970	15970	15970	0
28	20250124	194700	687854830	15970	15970	15970	15970	0
29	20250124	194600	687854830	15970	15970	15970	15970	0
30	20250124	194500	687854830	15970	15970	15970	15970	0
31	20250124	194400	687854830	15970	15970	15970	15970	0
32	20250124	194300	687854830	15970	15970	15970	15970	1199
33	20250124	194200	687854830	15970	15970	15970	15970	0
34	20250124	194100	687854830	15970	15970	15970	15970	0
35	20250124	194000	687854830	15970	15970	15970	15970	0
36	20250124	193900	687854830	15970	15970	15970	15970	0
37	20250124	193800	687854830	15970	15970	15970	15970	0
38	20250124	193700	687854830	15970	15970	15970	15970	0
39	20250124	193600	687854830	15970	15970	15970	15970	0
40	20250124	193500	687854830	15970	15970	15970	15970	0
41	20250124	193400	687854830	15970	15970	15970	15970	0
42	20250124	193300	687854830	15970	15970	15970	15970	0
43	20250124	193200	687854830	15970	15970	15970	15970	0
44	20250124	193100	687854830	15970	15970	15970	15970	0
45	20250124	193000	687854830	15970	15970	15970	15970	0
46	20250124	192900	687854830	15970	15970	15970	15970	0
47	20250124	192800	687854830	15970	15970	15970	15970	0
48	20250124	192700	687854830	15970	15970	15970	15970	0
49	20250124	192600	687854830	15970	15970	15970	15970	0
50	20250124	192500	687854830	15970	15970	15970	15970	0
51	20250124	192400	687854830	15970	15970	15970	15970	0
52	20250124	192300	687854830	15970	15970	15970	15970	0
53	20250124	192200	687854830	15970	15970	15970	15970	0
54	20250124	192100	687854830	15970	15970	15970	15970	0
55	20250124	192000	687854830	15970	15970	15970	15970	0
56	20250124	191900	687854830	15970	15970	15970	15970	0
57	20250124	191800	687854830	15970	15970	15970	15970	0
58	20250124	191700	687854830	15970	15970	15970	15970	0
59	20250124	191600	687854830	15970	15970	15970	15970	0
60	20250124	191500	687854830	15970	15970	15970	15970	0
61	20250124	191400	687854830	15970	15970	15970	15970	0
62	20250124	191300	687854830	15970	15970	15970	15970	1199
63	20250124	191200	687854830	15970	15970	15970	15970	0
64	20250124	191100	687854830	15970	15970	15970	15970	0
65	20250124	191000	687854830	15970	15970	15970	15970	0
66	20250124	190900	687854830	15970	15970	15970	15970	0
67	20250124	190800	687854830	15970	15970	15970	15970	0
68	20250124	190700	687854830	15970	15970	15970	15970	0
69	20250124	190600	687854830	15970	15970	15970	15970	0
70	20250124	190500	687854830	15970	15970	15970	15970	0
71	20250124	190400	687854830	15970	15970	15970	15970	0
72	20250124	190300	687854830	15970	15970	15970	15970	0
73	20250124	190200	687854830	15970	15970	15970	15970	0
74	20250124	190100	687854830	15970	15970	15970	15970	0
75	20250124	190000	687854830	15970	15970	15970	15970	0
76	20250124	185900	687854830	15970	15970	15970	15970	0
77	20250124	185800	687854830	15970	15970	15970	15970	0
78	20250124	185700	687854830	15970	15970	15970	15970	0
79	20250124	185600	687854830	15970	15970	15970	15970	0
80	20250124	185500	687854830	15970	15970	15970	15970	0
81	20250124	185400	687854830	15970	15970	15970	15970	0
82	20250124	185300	687854830	15970	15970	15970	15970	0
83	20250124	185200	687854830	15970	15970	15970	15970	0
84	20250124	185100	687854830	15970	15970	15970	15970	0
85	20250124	185000	687854830	15970	15970	15970	15970	0
86	20250124	184900	687854830	15970	15970	15970	15970	0
87	20250124	184800	687854830	15970	15970	15970	15970	0
88	20250124	184700	687854830	15970	15970	15970	15970	0
89	20250124	184600	687854830	15970	15970	15970	15970	0
90	20250124	184500	687854830	15970	15970	15970	15970	0
91	20250124	184400	687854830	15970	15970	15970	15970	0
92	20250124	184300	687854830	15970	15970	15970	15970	1199
93	20250124	184200	687854830	15970	15970	15970	15970	0
94	20250124	184100	687854830	15970	15970	15970	15970	0
95	20250124	184000	687854830	15970	15970	15970	15970	0
96	20250124	183900	687854830	15970	15970	15970	15970	0
97	20250124	183800	687854830	15970	15970	15970	15970	0
98	20250124	183700	687854830	15970	15970	15970	15970	0
99	20250124	183600	687854830	15970	15970	15970	15970	0
100	20250124	183500	687854830	15970	15970	15970	15970	0
101	20250124	183400	687854830	15970	15970	15970	15970	0
102	20250124	183300	687854830	15970	15970	15970	15970	0
103	20250124	183200	687854830	15970	15970	15970	15970	0
104	20250124	183100	687854830	15970	15970	15970	15970	0
105	20250124	183000	687854830	15970	15970	15970	15970	0
106	20250124	182900	687854830	15970	15970	15970	15970	0
107	20250124	182800	687854830	15970	15970	15970	15970	0
108	20250124	182700	687854830	15970	15970	15970	15970	0
109	20250124	182600	687854830	15970	15970	15970	15970	0
110	20250124	182500	687854830	15970	15970	15970	15970	0
111	20250124	182400	687854830	15970	15970	15970	15970	0
112	20250124	182300	687854830	15970	15970	15970	15970	0
113	20250124	182200	687854830	15970	15970	15970	15970	0
114	20250124	182100	687854830	15970	15970	15970	15970	0
115	20250124	182000	687854830	15970	15970	15970	15970	0
116	20250124	181900	687854830	15970	15970	15970	15970	0
117	20250124	181800	687854830	15970	15970	15970	15970	0
118	20250124	181700	687854830	15970	15970	15970	15970	0
119	20250124	181600	687854830	15970	15970	15970	15970	0
120	20250124	181500	687854830	15970	15970	15970	15970	0
121	20250124	181400	687854830	15970	15970	15970	15970	0
122	20250124	181300	687854830	15970	15970	15970	15970	1199
123	20250124	181200	687854830	15970	15970	15970	15970	0
124	20250124	181100	687854830	15970	15970	15970	15970	0
125	20250124	181000	687854830	15970	15970	15970	15970	0
126	20250124	180900	687854830	15970	15970	15970	15970	0
127	20250124	180800	687854830	15970	15970	15970	15970	0
128	20250124	180700	687854830	15970	15970	15970	15970	0
129	20250124	180600	687854830	15970	15970	15970	15970	0
130	20250124	180500	687854830	15970	15970	15970	15970	0
131	20250124	180400	687854830	15970	15970	15970	15970	0
132	20250124	180300	687854830	15970	15970	15970	15970	0
133	20250124	180200	687854830	15970	15970	15970	15970	0
134	20250124	180100	687854830	15970	15970	15970	15970	0
135	20250124	180000	687854830	15970	15970	15970	15970	0
136	20250124	175900	687854830	15970	15970	15970	15970	0
137	20250124	175800	687854830	15970	15970	15970	15970	0
138	20250124	175700	687854830	15970	15970	15970	15970	0
139	20250124	175600	687854830	15970	15970	15970	15970	0
140	20250124	175500	687854830	15970	15970	15970	15970	0
141	20250124	175400	687854830	15970	15970	15970	15970	0
142	20250124	175300	687854830	15970	15970	15970	15970	0
143	20250124	175200	687854830	15970	15970	15970	15970	0
144	20250124	175100	687854830	15970	15970	15970	15970	0
145	20250124	175000	687854830	15970	15970	15970	15970	0
146	20250124	174900	687854830	15970	15970	15970	15970	0
147	20250124	174800	687854830	15970	15970	15970	15970	0
148	20250124	174700	687854830	15970	15970	15970	15970	0
149	20250124	174600	687854830	15970	15970	15970	15970	0
150	20250124	174500	687854830	15970	15970	15970	15970	0
151	20250124	174400	687854830	15970	15970	15970	15970	0
152	20250124	174300	687854830	15970	15970	15970	15970	1199
153	20250124	174200	687854830	15970	15970	15970	15970	0
154	20250124	174100	687854830	15970	15970	15970	15970	0
155	20250124	174000	687854830	15970	15970	15970	15970	0
156	20250124	173900	687854830	15970	15970	15970	15970	0
157	20250124	173800	687854830	15970	15970	15970	15970	0
158	20250124	173700	687854830	15970	15970	15970	15970	0
159	20250124	173600	687854830	15970	15970	15970	15970	0
160	20250124	173500	687854830	15970	15970	15970	15970	0
161	20250124	173400	687854830	15970	15970	15970	15970	0
162	20250124	173300	687854830	15970	15970	15970	15970	0
163	20250124	173200	687854830	15970	15970	15970	15970	0
164	20250124	173100	687854830	15970	15970	15970	15970	0
165	20250124	173000	687854830	15970	15970	15970	15970	0
166	20250124	172900	687854830	15970	15970	15970	15970	0
167	20250124	172800	687854830	15970	15970	15970	15970	0
168	20250124	172700	687854830	15970	15970	15970	15970	0
169	20250124	172600	687854830	15970	15970	15970	15970	0
170	20250124	172500	687854830	15970	15970	15970	15970	0
171	20250124	172400	687854830	15970	15970	15970	15970	0
172	20250124	172300	687854830	15970	15970	15970	15970	0
173	20250124	172200	687854830	15970	15970	15970	15970	0
174	20250124	172100	687854830	15970	15970	15970	15970	0
175	20250124	172000	687854830	15970	15970	15970	15970	0
176	20250124	171900	687854830	15970	15970	15970	15970	0
177	20250124	171800	687854830	15970	15970	15970	15970	0
178	20250124	171700	687854830	15970	15970	15970	15970	0
179	20250124	171600	687854830	15970	15970	15970	15970	0
180	20250124	171500	687854830	15970	15970	15970	15970	0
181	20250124	171400	687854830	15970	15970	15970	15970	0
182	20250124	171300	687854830	15970	15970	15970	15970	1199
183	20250124	171200	687854830	15970	15970	15970	15970	0
184	20250124	171100	687854830	15970	15970	15970	15970	0
185	20250124	171000	687854830	15970	15970	15970	15970	0
186	20250124	170900	687854830	15970	15970	15970	15970	0
187	20250124	170800	687854830	15970	15970	15970	15970	0
188	20250124	170700	687854830	15970	15970	15970	15970	0
189	20250124	170600	687854830	15970	15970	15970	15970	0
190	20250124	170500	687854830	15970	15970	15970	15970	0
191	20250124	170400	687854830	15970	15970	15970	15970	0
192	20250124	170300	687854830	15970	15970	15970	15970	0
193	20250124	170200	687854830	15970	15970	15970	15970	0
194	20250124	170100	687854830	15970	15970	15970	15970	0
195	20250124	170000	687854830	15970	15970	15970	15970	0
196	20250124	165900	687854830	15970	15970	15970	15970	0
197	20250124	165800	687854830	15970	15970	15970	15970	0
198	20250124	165700	687854830	15970	15970	15970	15970	0
199	20250124	165600	687854830	15970	15970	15970	15970	0
200	20250124	165500	687854830	15970	15970	15970	15970	0
201	20250124	165400	687854830	15970	15970	15970	15970	0
202	20250124	165300	687854830	15970	15970	15970	15970	0
203	20250124	165200	687854830	15970	15970	15970	15970	0
204	20250124	165100	687854830	15970	15970	15970	15970	0
205	20250124	165000	687854830	15970	15970	15970	15970	0
206	20250124	164900	687854830	15970	15970	15970	15970	0
207	20250124	164800	687854830	15970	15970	15970	15970	0
208	20250124	164700	687854830	15970	15970	15970	15970	0
209	20250124	164600	687854830	15970	15970	15970	15970	0
210	20250124	164500	687854830	15970	15970	15970	15970	0
211	20250124	164400	687854830	15970	15970	15970	15970	0
212	20250124	164300	687854830	15970	15970	15970	15970	1199
213	20250124	164200	687854830	15970	15970	15970	15970	0
214	20250124	164100	687854830	15970	15970	15970	15970	0
215	20250124	164000	687854830	15970	15970	15970	15970	0
216	20250124	163900	687854830	15970	15970	15970	15970	0
217	20250124	163800	687854830	15970	15970	15970	15970	0
218	20250124	163700	687854830	15970	15970	15970	15970	0
219	20250124	163600	687854830	15970	15970	15970	15970	0
220	20250124	163500	687854830	15970	15970	15970	15970	0
221	20250124	163400	687854830	15970	15970	15970	15970	0
222	20250124	163300	687854830	15970	15970	15970	15970	0
223	20250124	163200	687854830	15970	15970	15970	15970	0
224	20250124	163100	687854830	15970	15970	15970	15970	0
225	20250124	163000	687854830	15970	15970	15970	15970	0
226	20250124	162900	687854830	15970	15970	15970	15970	0
227	20250124	162800	687854830	15970	15970	15970	15970	0
228	20250124	162700	687854830	15970	15970	15970	15970	0
229	20250124	162600	687854830	15970	15970	15970	15970	0
230	20250124	162500	687854830	15970	15970	15970	15970	0
231	20250124	162400	687854830	15970	15970	15970	15970	0
232	20250124	162300	687854830	15970	15970	15970	15970	0
233	20250124	162200	687854830	15970	15970	15970	15970	0
234	20250124	162100	687854830	15970	15970	15970	15970	0
235	20250124	162000	687854830	15970	15970	15970	15970	0
236	20250124	161900	687854830	15970	15970	15970	15970	0
237	20250124	161800	687854830	15970	15970	15970	15970	0
238	20250124	161700	687854830	15970	15970	15970	15970	0
239	20250124	161600	687854830	15970	15970	15970	15970	0
240	20250124	161500	687854830	15970	15970	15970	15970	0
241	20250124	161400	687854830	15970	15970	15970	15970	0
242	20250124	161300	687854830	15970	15970	15970	15970	1199
243	20250124	161200	687854830	15970	15970	15970	15970	0
244	20250124	161100	687854830	15970	15970	15970	15970	0
245	20250124	161000	687854830	15970	15970	15970	15970	0
246	20250124	160900	687854830	15970	15970	15970	15970	0
247	20250124	160800	687854830	15970	15970	15970	15970	0
248	20250124	160700	687854830	15970	15970	15970	15970	0
249	20250124	160600	687854830	15970	15970	15970	15970	0
250	20250124	160500	687854830	15970	15970	15970	15970	0
251	20250124	160400	687854830	15970	15970	15970	15970	0
252	20250124	160300	687854830	15970	15970	15970	15970	0
253	20250124	160200	687854830	15970	15970	15970	15970	0
254	20250124	160100	687854830	15970	15970	15970	15970	0
255	20250124	160000	687854830	15970	15970	15970	15970	0
256	20250124	155900	687854830	15970	15970	15970	15970	0
257	20250124	155800	687854830	15970	15970	15970	15970	0
258	20250124	155700	687854830	15970	15970	15970	15970	0
259	20250124	155600	687854830	15970	15970	15970	15970	0
260	20250124	155500	687854830	15970	15970	15970	15970	0
261	20250124	155400	687854830	15970	15970	15970	15970	0
262	20250124	155300	687854830	15970	15970	15970	15970	0
263	20250124	155200	687854830	15970	15970	15970	15970	0
264	20250124	155100	687854830	15970	15970	15970	15970	0
265	20250124	155000	687854830	15970	15970	15970	15970	0
266	20250124	154900	687854830	15970	15970	15970	15970	0
267	20250124	154800	687854830	15970	15970	15970	15970	0
268	20250124	154700	687854830	15970	15970	15970	15970	0
269	20250124	154600	687854830	15970	15970	15970	15970	0
270	20250124	154500	687854830	15970	15970	15970	15970	0
271	20250124	154400	687854830	15970	15970	15970	15970	0
272	20250124	154300	687854830	15970	15970	15970	15970	1199
273	20250124	154200	687854830	15970	15970	15970	15970	0
274	20250124	154100	687854830	15970	15970	15970	15970	0
275	20250124	154000	687854830	15970	15970	15970	15970	0
276	20250124	153900	687854830	15970	15970	15970	15970	0
277	20250124	153800	687854830	15970	15970	15970	15970	0
278	20250124	153700	687854830	15970	15970	15970	15970	0
279	20250124	153600	687854830	15970	15970	15970	15970	0
280	20250124	153500	687854830	15970	15970	15970	15970	0
281	20250124	153400	687854830	15970	15970	15970	15970	0
282	20250124	153300	687854830	15970	15970	15970	15970	0
283	20250124	153200	687854830	15970	15970	15970	15970	0
284	20250124	153100	687854830	15970	15970	15970	15970	0
285	20250124	153000	687854830	15970	15970	15970	15970	1199
286	20250124	152900	668706800	15970	15970	15970	15970	0
287	20250124	152800	668706800	15970	15970	15970	15970	0
288	20250124	152700	668706800	15970	15970	15970	15970	0
289	20250124	152600	668706800	15970	15970	15970	15970	0
290	20250124	152500	668706800	15970	15970	15970	15970	0
291	20250124	152400	668706800	15970	15970	15970	15970	0
292	20250124	152300	668706800	15970	15970	15970	15970	0
293	20250124	152200	668706800	15970	15970	15970	15970	0
294	20250124	152100	668706800	15970	15970	15970	15970	0
295	20250124	152000	668706800	15970	15970	15970	15970	0
296	20250124	151900	668706800	15970	15970	15970	15970	0
297	20250124	151800	668706800	15970	15940	15970	15940	103
298	20250124	151700	667063930	15940	15940	15940	15940	0
299	20250124	151600	667063930	15940	15960	15960	15940	48
300	20250124	151500	666298070	15960	15960	15960	15960	0
301	20250124	151400	666298070	15960	15960	15960	15960	36
302	20250124	151300	665723510	15960	15960	15960	15960	0
303	20250124	151200	665723510	15960	15960	15960	15960	38
304	20250124	151100	665117030	15960	15960	15960	15960	0
305	20250124	151000	665117030	15960	15970	15970	15960	17
306	20250124	150900	664845700	15960	15960	15960	15960	35
307	20250124	150800	664287100	15950	15950	15950	15950	0
308	20250124	150700	664287100	15950	15960	15960	15950	130
309	20250124	150600	662213230	15930	15930	15930	15930	0
310	20250124	150500	662213230	15930	15930	15930	15930	0
311	20250124	150400	662213230	15930	15930	15930	15930	0
312	20250124	150300	662213230	15930	15930	15930	15930	0
313	20250124	150200	662213230	15930	15930	15930	15930	0
314	20250124	150100	662213230	15930	15930	15930	15930	0
315	20250124	150000	662213230	15930	15930	15930	15930	0
316	20250124	145900	662213230	15930	15960	15970	15910	117
317	20250124	145800	660346110	15970	15970	15970	15970	0
318	20250124	145700	660346110	15970	15970	15970	15960	195
319	20250124	145600	657232140	15970	15970	15970	15970	41
320	20250124	145500	656577370	15970	15970	15970	15960	158
321	20250124	145400	654054220	15970	15970	15970	15970	0
322	20250124	145300	654054220	15970	15970	15970	15970	0
323	20250124	145200	654054220	15970	15970	15970	15970	37
324	20250124	145100	653463330	15970	15970	15970	15970	52
325	20250124	145000	652632890	15970	15970	15970	15970	36
326	20250124	144900	652057970	15970	15970	15970	15970	0
327	20250124	144800	652057970	15970	15970	15970	15970	0
328	20250124	144700	652057970	15970	15970	15970	15970	38
329	20250124	144600	651451110	15970	15970	15970	15970	0
330	20250124	144500	651451110	15970	15970	15970	15970	130
331	20250124	144400	649375010	15970	15970	15970	15970	0
332	20250124	144300	649375010	15970	15970	15970	15970	571
333	20250124	144200	640256140	15970	15970	15970	15970	431
334	20250124	144100	633373070	15970	15970	15970	15970	0
335	20250124	144000	633373070	15970	15970	15970	15970	0
336	20250124	143900	633373070	15970	15970	15970	15970	0
337	20250124	143800	633373070	15970	15900	15970	15900	85
338	20250124	143700	632017120	15870	15870	15870	15870	25
339	20250124	143600	631620370	15870	15920	15920	15830	401
340	20250124	143500	625260520	15930	15930	15930	15930	45
341	20250124	143400	624543670	15930	15930	15930	15930	0
342	20250124	143300	624543670	15930	15940	15940	15930	39
343	20250124	143200	623922020	15930	16050	16050	15930	342
344	20250124	143100	618457870	16050	16070	16070	16050	96
345	20250124	143000	616915570	16050	16050	16050	16050	0
346	20250124	142900	616915570	16050	16050	16050	16050	0
347	20250124	142800	616915570	16050	16050	16050	16050	56
348	20250124	142700	616016770	16050	16070	16070	16050	268
349	20250124	142600	611711270	16050	16050	16050	16050	0
350	20250124	142500	611711270	16050	16050	16050	16050	15
351	20250124	142400	611470520	16050	16050	16050	16050	0
352	20250124	142300	611470520	16050	16050	16050	16050	0
353	20250124	142200	611470520	16050	16050	16050	16050	0
354	20250124	142100	611470520	16050	16050	16050	16050	240
355	20250124	142000	607618520	16050	16050	16050	16050	0
356	20250124	141900	607618520	16050	16050	16050	16050	0
357	20250124	141800	607618520	16050	16040	16050	16040	39
358	20250124	141700	606992660	16030	16030	16030	16030	5
359	20250124	141600	606912510	16030	16030	16030	16030	0
360	20250124	141500	606912510	16030	16030	16030	16030	0
361	20250124	141400	606912510	16030	16030	16030	16030	0
362	20250124	141300	606912510	16030	16030	16030	16030	100
363	20250124	141200	605309510	15960	15960	15960	15960	0
364	20250124	141100	605309510	15960	15960	15960	15960	14
365	20250124	141000	605086070	15990	15990	15990	15990	0
366	20250124	140900	605086070	15990	15990	15990	15990	7
367	20250124	140800	604974140	15930	15930	15930	15930	0
368	20250124	140700	604974140	15930	15930	15950	15930	44
369	20250124	140600	604272820	15980	15980	15980	15980	0
370	20250124	140500	604272820	15980	15980	15980	15980	201
371	20250124	140400	601060840	15980	15980	15980	15980	15
372	20250124	140300	600821140	15990	15990	15990	15990	0
373	20250124	140200	600821140	15990	15990	15990	15990	0
374	20250124	140100	600821140	15990	15990	15990	15990	0
375	20250124	140000	600821140	15990	15990	15990	15990	0
376	20250124	135900	600821140	15990	15990	15990	15990	0
377	20250124	135800	600821140	15990	15990	15990	15990	1
378	20250124	135700	600805150	15900	15900	15900	15900	0
379	20250124	135600	600805150	15900	15900	15900	15900	0
380	20250124	135500	600805150	15900	15900	15900	15900	0
381	20250124	135400	600805150	15900	15900	15900	15900	8
382	20250124	135300	600677950	15890	15890	15890	15890	111
383	20250124	135200	598914160	15870	15870	15870	15870	0
384	20250124	135100	598914160	15870	15870	15870	15870	0
385	20250124	135000	598914160	15870	15870	15870	15870	0
386	20250124	134900	598914160	15870	15870	15870	15870	0
387	20250124	134800	598914160	15870	15860	15930	15840	4896
388	20250124	134700	520930820	15820	15830	15830	15820	65
389	20250124	134600	519902190	15860	15810	15860	15810	43
390	20250124	134500	519220960	15820	15830	15830	15820	2002
391	20250124	134400	487529320	15830	15830	15830	15830	145
392	20250124	134300	485233970	15820	15820	15820	15820	0
393	20250124	134200	485233970	15820	15840	15840	15820	50
394	20250124	134100	484442300	15830	15830	15830	15830	37
395	20250124	134000	483856590	15830	15830	15830	15830	53
396	20250124	133900	483017600	15830	15830	15830	15830	42
397	20250124	133800	482352740	15830	15870	15870	15830	375
398	20250124	133700	476407430	15870	16040	16050	15870	1625
399	20250124	133600	450534630	16000	16000	16000	16000	61
400	20250124	133500	449558630	15990	15990	15990	15990	0
401	20250124	133400	449558630	15990	16030	16030	15990	127
402	20250124	133300	447523020	16040	16040	16040	16040	0
403	20250124	133200	447523020	16040	16040	16040	16040	34
404	20250124	133100	446977660	16040	16040	16040	16040	0
405	20250124	133000	446977660	16040	16040	16040	16040	40
406	20250124	132900	446336060	16040	16040	16040	16040	0
407	20250124	132800	446336060	16040	16040	16040	16040	31
408	20250124	132700	445838820	16030	16030	16030	16030	95
409	20250124	132600	444315970	16000	16000	16000	16000	0
410	20250124	132500	444315970	16000	16000	16000	16000	0
411	20250124	132400	444315970	16000	16000	16000	16000	0
412	20250124	132300	444315970	16000	16000	16000	16000	0
413	20250124	132200	444315970	16000	16050	16050	16000	181
414	20250124	132100	441419570	16050	16050	16050	16050	0
415	20250124	132000	441419570	16050	16050	16050	16050	0
416	20250124	131900	441419570	16050	16050	16050	16050	0
417	20250124	131800	441419570	16050	16050	16050	16050	0
418	20250124	131700	441419570	16050	16050	16050	16050	0
419	20250124	131600	441419570	16050	16050	16050	15990	212
420	20250124	131500	438027100	16060	16060	16060	16060	47
421	20250124	131400	437272280	16050	16050	16050	16050	0
422	20250124	131300	437272280	16050	16060	16060	16050	59
423	20250124	131200	436325240	16040	16040	16040	16040	100
424	20250124	131100	434721240	16040	16040	16040	16040	4
425	20250124	131000	434657080	16030	16030	16030	16030	31
426	20250124	130900	434160150	16060	16060	16060	16060	0
427	20250124	130800	434160150	16060	16060	16060	16060	0
428	20250124	130700	434160150	16060	16060	16060	16060	0
429	20250124	130600	434160150	16060	16060	16060	16060	0
430	20250124	130500	434160150	16060	16060	16060	16060	0
431	20250124	130400	434160150	16060	16060	16060	16060	0
432	20250124	130300	434160150	16060	16060	16060	16060	0
433	20250124	130200	434160150	16060	16060	16060	16060	0
434	20250124	130100	434160150	16060	16060	16060	16060	0
435	20250124	130000	434160150	16060	15990	16060	15990	2
436	20250124	125900	434128100	15990	15990	15990	15990	0
437	20250124	125800	434128100	15990	16020	16020	15990	500
438	20250124	125700	426131550	16010	16010	16010	16010	27
439	20250124	125600	425699280	16050	16050	16050	16050	0
440	20250124	125500	425699280	16050	16050	16050	16050	197
441	20250124	125400	422537430	16050	16050	16050	16050	49
442	20250124	125300	421750980	16030	16030	16030	16030	32
443	20250124	125200	421238020	16020	16020	16020	16020	0
444	20250124	125100	421238020	16020	16020	16020	16020	54
445	20250124	125000	420372940	16010	16010	16010	16010	0
446	20250124	124900	420372940	16010	16010	16010	16010	1
447	20250124	124800	420356930	16000	16000	16000	16000	0
448	20250124	124700	420356930	16000	16000	16000	16000	20
449	20250124	124600	420036930	15980	15980	15980	15980	0
450	20250124	124500	420036930	15980	15980	15980	15980	0
451	20250124	124400	420036930	15980	15980	15980	15980	0
452	20250124	124300	420036930	15980	15980	15980	15980	0
453	20250124	124200	420036930	15980	15980	15980	15980	0
454	20250124	124100	420036930	15980	15980	15980	15980	16
455	20250124	124000	419781250	16030	16030	16030	16030	0
456	20250124	123900	419781250	16030	16030	16030	16030	0
457	20250124	123800	419781250	16030	16030	16030	16030	11
458	20250124	123700	419604920	15950	15950	15950	15950	0
459	20250124	123600	419604920	15950	16050	16050	15950	17
460	20250124	123500	419333470	16050	16050	16050	16050	1
461	20250124	123400	419317420	15940	15940	15940	15940	15
462	20250124	123300	419078320	15930	15930	15930	15930	0
463	20250124	123200	419078320	15930	15930	15930	15930	16
464	20250124	123100	418823440	16010	16010	16010	16000	415
465	20250124	123000	412180890	16030	16030	16030	16030	40
466	20250124	122900	411539690	16020	16020	16020	16020	5
467	20250124	122800	411459590	16020	16020	16020	16020	29
468	20250124	122700	410995010	16050	16050	16050	16050	0
469	20250124	122600	410995010	16050	16060	16060	16050	115
470	20250124	122500	409148910	16050	16050	16050	16050	0
471	20250124	122400	409148910	16050	16050	16050	16050	0
472	20250124	122300	409148910	16050	16050	16050	16050	0
473	20250124	122200	409148910	16050	16060	16060	16050	103
474	20250124	122100	407494930	16060	16060	16060	16060	0
475	20250124	122000	407494930	16060	16060	16060	16060	0
476	20250124	121900	407494930	16060	16040	16060	16040	104
477	20250124	121800	405826690	16060	16060	16060	16060	0
478	20250124	121700	405826690	16060	16060	16060	16060	0
479	20250124	121600	405826690	16060	16060	16060	16060	0
480	20250124	121500	405826690	16060	16060	16060	16060	0
481	20250124	121400	405826690	16060	16060	16060	16060	0
482	20250124	121300	405826690	16060	16060	16060	16060	0
483	20250124	121200	405826690	16060	16060	16060	16060	0
484	20250124	121100	405826690	16060	16080	16080	16060	76
485	20250124	121000	404606110	16080	16020	16080	16020	2
486	20250124	120900	404574010	16020	16020	16020	16020	17
487	20250124	120800	404301670	16020	16020	16020	16020	0
488	20250124	120700	404301670	16020	16020	16020	16020	30
489	20250124	120600	403821070	16000	15950	16000	15950	1872
490	20250124	120500	373957470	15910	15910	15910	15910	0
491	20250124	120400	373957470	15910	15940	15950	15910	356
492	20250124	120300	368280500	15940	15940	15940	15940	8
493	20250124	120200	368152980	15900	15900	15900	15900	0
494	20250124	120100	368152980	15900	15900	15900	15900	0
495	20250124	120000	368152980	15900	15900	15900	15900	0
496	20250124	115900	368152980	15900	15900	15900	15900	18
497	20250124	115800	367866780	15930	16110	16110	15930	1874
498	20250124	115700	337913930	16090	16090	16090	16090	0
499	20250124	115600	337913930	16090	16090	16090	16090	0
500	20250124	115500	337913930	16090	16120	16120	16090	205
501	20250124	115400	334609780	16150	16150	16150	16150	0
502	20250124	115300	334609780	16150	16150	16150	16150	0
503	20250124	115200	334609780	16150	16150	16150	16150	0
504	20250124	115100	334609780	16150	16150	16150	16150	0
505	20250124	115000	334609780	16150	16140	16150	16140	73
506	20250124	114900	333431550	16150	16140	16150	16140	2
507	20250124	114800	333399260	16150	16150	16150	16150	0
508	20250124	114700	333399260	16150	16130	16150	16130	95
509	20250124	114600	331866810	16150	16140	16150	16140	45
510	20250124	114500	331140210	16140	16140	16140	16140	35
511	20250124	114400	330575310	16130	16110	16130	16110	50
512	20250124	114300	329768830	16100	16100	16100	16100	0
513	20250124	114200	329768830	16100	16100	16100	16100	1
514	20250124	114100	329752730	16120	16120	16120	16120	50
515	20250124	114000	328946730	16110	16110	16110	16110	50
516	20250124	113900	328141230	16090	16090	16090	16090	0
517	20250124	113800	328141230	16090	16090	16100	16090	51
518	20250124	113700	327320630	16080	16080	16080	16080	50
519	20250124	113600	326516630	16090	16090	16090	16090	54
520	20250124	113500	325647770	16090	16080	16090	16080	2
521	20250124	113400	325615600	16100	16100	16100	16100	0
522	20250124	113300	325615600	16100	16100	16100	16100	0
523	20250124	113200	325615600	16100	16120	16120	16100	156
524	20250124	113100	323103980	16100	16100	16110	16100	184
525	20250124	113000	320141550	16090	16090	16090	16090	1
526	20250124	112900	320125460	16060	16060	16060	16060	0
527	20250124	112800	320125460	16060	16060	16060	16060	0
528	20250124	112700	320125460	16060	16060	16060	16060	0
529	20250124	112600	320125460	16060	16060	16060	16060	133
530	20250124	112500	317989480	16090	16090	16090	16090	0
531	20250124	112400	317989480	16090	16030	16090	16030	34
532	20250124	112300	317444400	15930	15930	15930	15930	0
533	20250124	112200	317444400	15930	16020	16020	15930	75
534	20250124	112100	316246410	16090	16090	16090	16090	0
535	20250124	112000	316246410	16090	16080	16090	16080	2
536	20250124	111900	316214240	16010	16040	16070	16010	77
537	20250124	111800	314981260	15910	15910	15910	15910	0
538	20250124	111700	314981260	15910	15910	15910	15910	0
539	20250124	111600	314981260	15910	15910	15910	15910	0
540	20250124	111500	314981260	15910	16090	16090	15910	868
541	20250124	111400	301069230	16090	16090	16090	16090	41
542	20250124	111300	300409540	16080	16080	16080	16080	0
543	20250124	111200	300409540	16080	16080	16080	16080	40
544	20250124	111100	299766340	16100	16070	16100	16070	24
545	20250124	111000	299380540	16070	16070	16070	16070	20
546	20250124	110900	299059140	16060	16060	16060	16060	0
547	20250124	110800	299059140	16060	16040	16090	16040	312
548	20250124	110700	294048030	16030	15980	16030	15980	366
549	20250124	110600	288184330	16030	16020	16030	16020	300
550	20250124	110500	283375430	16000	15920	16000	15920	300
551	20250124	110400	278575960	15920	15920	15920	15920	191
552	20250124	110300	275535240	15920	15920	15920	15920	0
553	20250124	110200	275535240	15920	15920	15920	15920	312
554	20250124	110100	270568200	15910	15920	15920	15910	62
555	20250124	110000	269581170	15910	15910	15910	15910	8
556	20250124	105900	269453890	15910	15910	15910	15910	1
557	20250124	105800	269437980	15900	15900	15900	15900	20
558	20250124	105700	269119980	15890	15890	15890	15890	0
559	20250124	105600	269119980	15890	15890	15890	15890	0
560	20250124	105500	269119980	15890	15890	15920	15890	109
561	20250124	105400	267386130	15880	15920	15920	15880	101
562	20250124	105300	265778250	15920	15920	15920	15920	317
563	20250124	105200	260731610	15950	15950	15950	15950	0
564	20250124	105100	260731610	15950	15950	15950	15950	1
565	20250124	105000	260715660	15940	15940	15940	15940	0
566	20250124	104900	260715660	15940	15940	15940	15940	1
567	20250124	104800	260699720	15880	15880	15880	15880	0
568	20250124	104700	260699720	15880	15880	15880	15870	435
569	20250124	104600	253791990	15900	15920	15920	15890	2309
570	20250124	104500	217055240	15990	15990	15990	15990	0
571	20250124	104400	217055240	15990	16000	16000	15990	221
572	20250124	104300	213519330	16030	16030	16030	16030	4
573	20250124	104200	213455210	16020	16020	16020	16020	60
574	20250124	104100	212494010	16020	16020	16020	16020	0
575	20250124	104000	212494010	16020	16020	16020	16020	13
576	20250124	103900	212285750	16060	16060	16060	16060	0
577	20250124	103800	212285750	16060	16060	16060	16060	0
578	20250124	103700	212285750	16060	16060	16060	16060	0
579	20250124	103600	212285750	16060	16080	16080	16050	251
580	20250124	103500	208249990	16080	16080	16080	16080	3
581	20250124	103400	208201750	16070	16070	16070	16070	0
582	20250124	103300	208201750	16070	16070	16070	16070	5
583	20250124	103200	208121400	16080	16080	16080	16080	0
584	20250124	103100	208121400	16080	16060	16080	16060	417
585	20250124	103000	201424360	16060	16040	16060	16040	102
586	20250124	102900	199786870	16030	16030	16030	16030	0
587	20250124	102800	199786870	16030	15970	16030	15970	428
588	20250124	102700	192936860	15960	15960	15960	15960	1
589	20250124	102600	192920900	15990	15990	15990	15990	0
590	20250124	102500	192920900	15990	15990	15990	15990	1
591	20250124	102400	192904910	15990	15990	15990	15990	0
592	20250124	102300	192904910	15990	15990	16000	15990	412
593	20250124	102200	186313280	15990	15980	15990	15980	37
594	20250124	102100	185721700	15980	15980	15980	15980	20
595	20250124	102000	185402100	15980	15980	15980	15980	1
596	20250124	101900	185386120	15990	15990	15990	15990	0
597	20250124	101800	185386120	15990	15960	15990	15960	2
598	20250124	101700	185354170	15990	15990	15990	15990	36
599	20250124	101600	184778530	15990	16000	16000	15990	30
600	20250124	101500	184298670	16000	16000	16000	16000	40
601	20250124	101400	183658670	16000	16000	16000	16000	0
602	20250124	101300	183658670	16000	15980	16000	15980	54
603	20250124	101200	182795090	15980	15980	15980	15980	0
604	20250124	101100	182795090	15980	15980	15980	15960	3
605	20250124	101000	182747170	15980	15970	15980	15970	88
606	20250124	100900	181341800	15950	15950	15950	15950	1
607	20250124	100800	181325850	15940	15920	15940	15920	3
608	20250124	100700	181278050	15920	15920	15920	15920	50
609	20250124	100600	180482050	15970	15970	15970	15970	0
610	20250124	100500	180482050	15970	15920	15970	15920	91
611	20250124	100400	179029860	15940	15930	15940	15930	10
612	20250124	100300	178870520	15880	15880	15880	15880	0
613	20250124	100200	178870520	15880	15880	15880	15880	10
614	20250124	100100	178711720	15930	15920	15930	15920	31
615	20250124	100000	178217950	15870	15890	15890	15870	203
616	20250124	095900	174996090	15900	15900	15900	15900	78
617	20250124	095800	173755890	15910	15910	15910	15910	0
618	20250124	095700	173755890	15910	15910	15910	15910	0
619	20250124	095600	173755890	15910	15900	15910	15900	71
620	20250124	095500	172626580	15890	15890	15890	15890	0
621	20250124	095400	172626580	15890	15890	15890	15890	3
622	20250124	095300	172578910	15890	15890	15890	15890	2
623	20250124	095200	172547130	15890	15890	15890	15890	214
624	20250124	095100	169146670	15880	15880	15880	15880	0
625	20250124	095000	169146670	15880	15880	15880	15880	0
626	20250124	094900	169146670	15880	15880	15880	15880	1
627	20250124	094800	169130790	15920	15920	15920	15920	0
628	20250124	094700	169130790	15920	15920	15920	15920	34
629	20250124	094600	168589510	15920	15920	15920	15920	2
630	20250124	094500	168557670	15910	15910	15910	15910	0
631	20250124	094400	168557670	15910	15920	15930	15910	4
632	20250124	094300	168493980	15870	15870	15870	15870	11
633	20250124	094200	168319410	15860	15890	15890	15860	305
634	20250124	094100	163481810	15870	15870	15870	15870	190
635	20250124	094000	160466510	16000	16000	16000	16000	0
636	20250124	093900	160466510	16000	16000	16000	16000	0
637	20250124	093800	160466510	16000	15920	16000	15920	15
638	20250124	093700	160226750	15860	15860	15860	15860	299
639	20250124	093600	155484610	15860	15860	15860	15860	10
640	20250124	093500	155326010	15850	15850	15850	15850	0
641	20250124	093400	155326010	15850	15850	15850	15850	0
642	20250124	093300	155326010	15850	15910	15910	15850	60
643	20250124	093200	154373580	15920	15930	15930	15920	234
644	20250124	093100	150645990	15950	15950	15950	15950	3
645	20250124	093000	150598140	16000	16000	16000	16000	0
646	20250124	092900	150598140	16000	16000	16000	16000	0
647	20250124	092800	150598140	16000	16000	16000	16000	0
648	20250124	092700	150598140	16000	15950	16000	15950	10
649	20250124	092600	150438290	15950	15930	15950	15930	2
650	20250124	092500	150406410	15930	15930	15930	15930	102
651	20250124	092400	148781550	16000	16000	16000	16000	0
652	20250124	092300	148781550	16000	15830	16000	15830	631
653	20250124	092200	138712700	15830	15830	15830	15830	223
654	20250124	092100	135182610	15830	15850	15850	15820	14
655	20250124	092000	134960790	15750	15770	15770	15750	234
656	20250124	091900	131275120	15860	15770	15860	15770	3
657	20250124	091800	131227630	15810	15870	15880	15780	846
658	20250124	091700	117819840	15880	15930	15930	15880	2118
659	20250124	091600	84135290	15930	16020	16060	15930	709
660	20250124	091500	72823540	16060	16060	16060	16060	0
661	20250124	091400	72823540	16060	16060	16060	16060	50
662	20250124	091300	72020540	16070	16070	16070	16070	0
663	20250124	091200	72020540	16070	16070	16070	16070	1
664	20250124	091100	72004470	16060	16060	16060	16060	0
665	20250124	091000	72004470	16060	16060	16060	16060	5
666	20250124	090900	71924170	16110	16230	16230	16110	151
667	20250124	090800	69490960	16110	16110	16110	16110	68
668	20250124	090700	68395480	16100	16100	16100	16100	50
669	20250124	090600	67590480	16110	16110	16110	16110	0
670	20250124	090500	67590480	16110	16100	16110	16100	24
671	20250124	090400	67204070	16100	16100	16100	16100	0
672	20250124	090300	67204070	16100	16100	16100	16100	0
673	20250124	090200	67204070	16100	16100	16100	16100	0
674	20250124	090100	67204070	16100	15940	16100	15940	612
675	20250124	090000	57381150	15900	16390	16390	15900	3535