KissMeData/143160/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202600	425757700	15950	15950	15950	15950	500
3	20250109	202500	425757700	15950	15950	15950	15950	0
4	20250109	202400	425757700	15950	15950	15950	15950	0
5	20250109	202300	425757700	15950	15950	15950	15950	0
6	20250109	202200	425757700	15950	15950	15950	15950	0
7	20250109	202100	425757700	15950	15950	15950	15950	0
8	20250109	202000	425757700	15950	15950	15950	15950	0
9	20250109	201900	425757700	15950	15950	15950	15950	0
10	20250109	201800	425757700	15950	15950	15950	15950	0
11	20250109	201700	425757700	15950	15950	15950	15950	0
12	20250109	201600	425757700	15950	15950	15950	15950	0
13	20250109	201500	425757700	15950	15950	15950	15950	0
14	20250109	201400	425757700	15950	15950	15950	15950	0
15	20250109	201300	425757700	15950	15950	15950	15950	0
16	20250109	201200	425757700	15950	15950	15950	15950	0
17	20250109	201100	425757700	15950	15950	15950	15950	0
18	20250109	201000	425757700	15950	15950	15950	15950	0
19	20250109	200900	425757700	15950	15950	15950	15950	0
20	20250109	200800	425757700	15950	15950	15950	15950	0
21	20250109	200700	425757700	15950	15950	15950	15950	0
22	20250109	200600	425757700	15950	15950	15950	15950	0
23	20250109	200500	425757700	15950	15950	15950	15950	0
24	20250109	200400	425757700	15950	15950	15950	15950	0
25	20250109	200300	425757700	15950	15950	15950	15950	0
26	20250109	200200	425757700	15950	15950	15950	15950	0
27	20250109	200100	425757700	15950	15950	15950	15950	0
28	20250109	200000	425757700	15950	15950	15950	15950	0
29	20250109	195900	425757700	15950	15950	15950	15950	0
30	20250109	195800	425757700	15950	15950	15950	15950	0
31	20250109	195700	425757700	15950	15950	15950	15950	0
32	20250109	195600	425757700	15950	15950	15950	15950	500
33	20250109	195500	425757700	15950	15950	15950	15950	0
34	20250109	195400	425757700	15950	15950	15950	15950	0
35	20250109	195300	425757700	15950	15950	15950	15950	0
36	20250109	195200	425757700	15950	15950	15950	15950	0
37	20250109	195100	425757700	15950	15950	15950	15950	0
38	20250109	195000	425757700	15950	15950	15950	15950	0
39	20250109	194900	425757700	15950	15950	15950	15950	0
40	20250109	194800	425757700	15950	15950	15950	15950	0
41	20250109	194700	425757700	15950	15950	15950	15950	0
42	20250109	194600	425757700	15950	15950	15950	15950	0
43	20250109	194500	425757700	15950	15950	15950	15950	0
44	20250109	194400	425757700	15950	15950	15950	15950	0
45	20250109	194300	425757700	15950	15950	15950	15950	0
46	20250109	194200	425757700	15950	15950	15950	15950	0
47	20250109	194100	425757700	15950	15950	15950	15950	0
48	20250109	194000	425757700	15950	15950	15950	15950	0
49	20250109	193900	425757700	15950	15950	15950	15950	0
50	20250109	193800	425757700	15950	15950	15950	15950	0
51	20250109	193700	425757700	15950	15950	15950	15950	0
52	20250109	193600	425757700	15950	15950	15950	15950	0
53	20250109	193500	425757700	15950	15950	15950	15950	0
54	20250109	193400	425757700	15950	15950	15950	15950	0
55	20250109	193300	425757700	15950	15950	15950	15950	0
56	20250109	193200	425757700	15950	15950	15950	15950	0
57	20250109	193100	425757700	15950	15950	15950	15950	0
58	20250109	193000	425757700	15950	15950	15950	15950	0
59	20250109	192900	425757700	15950	15950	15950	15950	0
60	20250109	192800	425757700	15950	15950	15950	15950	0
61	20250109	192700	425757700	15950	15950	15950	15950	0
62	20250109	192600	425757700	15950	15950	15950	15950	500
63	20250109	192500	425757700	15950	15950	15950	15950	0
64	20250109	192400	425757700	15950	15950	15950	15950	0
65	20250109	192300	425757700	15950	15950	15950	15950	0
66	20250109	192200	425757700	15950	15950	15950	15950	0
67	20250109	192100	425757700	15950	15950	15950	15950	0
68	20250109	192000	425757700	15950	15950	15950	15950	0
69	20250109	191900	425757700	15950	15950	15950	15950	0
70	20250109	191800	425757700	15950	15950	15950	15950	0
71	20250109	191700	425757700	15950	15950	15950	15950	0
72	20250109	191600	425757700	15950	15950	15950	15950	0
73	20250109	191500	425757700	15950	15950	15950	15950	0
74	20250109	191400	425757700	15950	15950	15950	15950	0
75	20250109	191300	425757700	15950	15950	15950	15950	0
76	20250109	191200	425757700	15950	15950	15950	15950	0
77	20250109	191100	425757700	15950	15950	15950	15950	0
78	20250109	191000	425757700	15950	15950	15950	15950	0
79	20250109	190900	425757700	15950	15950	15950	15950	0
80	20250109	190800	425757700	15950	15950	15950	15950	0
81	20250109	190700	425757700	15950	15950	15950	15950	0
82	20250109	190600	425757700	15950	15950	15950	15950	0
83	20250109	190500	425757700	15950	15950	15950	15950	0
84	20250109	190400	425757700	15950	15950	15950	15950	0
85	20250109	190300	425757700	15950	15950	15950	15950	0
86	20250109	190200	425757700	15950	15950	15950	15950	0
87	20250109	190100	425757700	15950	15950	15950	15950	0
88	20250109	190000	425757700	15950	15950	15950	15950	0
89	20250109	185900	425757700	15950	15950	15950	15950	0
90	20250109	185800	425757700	15950	15950	15950	15950	0
91	20250109	185700	425757700	15950	15950	15950	15950	0
92	20250109	185600	425757700	15950	15950	15950	15950	500
93	20250109	185500	425757700	15950	15950	15950	15950	0
94	20250109	185400	425757700	15950	15950	15950	15950	0
95	20250109	185300	425757700	15950	15950	15950	15950	0
96	20250109	185200	425757700	15950	15950	15950	15950	0
97	20250109	185100	425757700	15950	15950	15950	15950	0
98	20250109	185000	425757700	15950	15950	15950	15950	0
99	20250109	184900	425757700	15950	15950	15950	15950	0
100	20250109	184800	425757700	15950	15950	15950	15950	0
101	20250109	184700	425757700	15950	15950	15950	15950	0
102	20250109	184600	425757700	15950	15950	15950	15950	0
103	20250109	184500	425757700	15950	15950	15950	15950	0
104	20250109	184400	425757700	15950	15950	15950	15950	0
105	20250109	184300	425757700	15950	15950	15950	15950	0
106	20250109	184200	425757700	15950	15950	15950	15950	0
107	20250109	184100	425757700	15950	15950	15950	15950	0
108	20250109	184000	425757700	15950	15950	15950	15950	0
109	20250109	183900	425757700	15950	15950	15950	15950	0
110	20250109	183800	425757700	15950	15950	15950	15950	0
111	20250109	183700	425757700	15950	15950	15950	15950	0
112	20250109	183600	425757700	15950	15950	15950	15950	0
113	20250109	183500	425757700	15950	15950	15950	15950	0
114	20250109	183400	425757700	15950	15950	15950	15950	0
115	20250109	183300	425757700	15950	15950	15950	15950	0
116	20250109	183200	425757700	15950	15950	15950	15950	0
117	20250109	183100	425757700	15950	15950	15950	15950	0
118	20250109	183000	425757700	15950	15950	15950	15950	0
119	20250109	182900	425757700	15950	15950	15950	15950	0
120	20250109	182800	425757700	15950	15950	15950	15950	0
121	20250109	182700	425757700	15950	15950	15950	15950	0
122	20250109	182600	425757700	15950	15950	15950	15950	500
123	20250109	182500	425757700	15950	15950	15950	15950	0
124	20250109	182400	425757700	15950	15950	15950	15950	0
125	20250109	182300	425757700	15950	15950	15950	15950	0
126	20250109	182200	425757700	15950	15950	15950	15950	0
127	20250109	182100	425757700	15950	15950	15950	15950	0
128	20250109	182000	425757700	15950	15950	15950	15950	0
129	20250109	181900	425757700	15950	15950	15950	15950	0
130	20250109	181800	425757700	15950	15950	15950	15950	0
131	20250109	181700	425757700	15950	15950	15950	15950	0
132	20250109	181600	425757700	15950	15950	15950	15950	0
133	20250109	181500	425757700	15950	15950	15950	15950	0
134	20250109	181400	425757700	15950	15950	15950	15950	0
135	20250109	181300	425757700	15950	15950	15950	15950	0
136	20250109	181200	425757700	15950	15950	15950	15950	0
137	20250109	181100	425757700	15950	15950	15950	15950	0
138	20250109	181000	425757700	15950	15950	15950	15950	0
139	20250109	180900	425757700	15950	15950	15950	15950	0
140	20250109	180800	425757700	15950	15950	15950	15950	0
141	20250109	180700	425757700	15950	15950	15950	15950	0
142	20250109	180600	425757700	15950	15950	15950	15950	0
143	20250109	180500	425757700	15950	15950	15950	15950	0
144	20250109	180400	425757700	15950	15950	15950	15950	0
145	20250109	180300	425757700	15950	15950	15950	15950	0
146	20250109	180200	425757700	15950	15950	15950	15950	0
147	20250109	180100	425757700	15950	15950	15950	15950	0
148	20250109	180000	425757700	15950	15950	15950	15950	0
149	20250109	175900	425757700	15950	15950	15950	15950	0
150	20250109	175800	425757700	15950	15950	15950	15950	0
151	20250109	175700	425757700	15950	15950	15950	15950	0
152	20250109	175600	425757700	15950	15950	15950	15950	500
153	20250109	175500	425757700	15950	15950	15950	15950	0
154	20250109	175400	425757700	15950	15950	15950	15950	0
155	20250109	175300	425757700	15950	15950	15950	15950	0
156	20250109	175200	425757700	15950	15950	15950	15950	0
157	20250109	175100	425757700	15950	15950	15950	15950	0
158	20250109	175000	425757700	15950	15950	15950	15950	0
159	20250109	174900	425757700	15950	15950	15950	15950	0
160	20250109	174800	425757700	15950	15950	15950	15950	0
161	20250109	174700	425757700	15950	15950	15950	15950	0
162	20250109	174600	425757700	15950	15950	15950	15950	0
163	20250109	174500	425757700	15950	15950	15950	15950	0
164	20250109	174400	425757700	15950	15950	15950	15950	0
165	20250109	174300	425757700	15950	15950	15950	15950	0
166	20250109	174200	425757700	15950	15950	15950	15950	0
167	20250109	174100	425757700	15950	15950	15950	15950	0
168	20250109	174000	425757700	15950	15950	15950	15950	0
169	20250109	173900	425757700	15950	15950	15950	15950	0
170	20250109	173800	425757700	15950	15950	15950	15950	0
171	20250109	173700	425757700	15950	15950	15950	15950	0
172	20250109	173600	425757700	15950	15950	15950	15950	0
173	20250109	173500	425757700	15950	15950	15950	15950	0
174	20250109	173400	425757700	15950	15950	15950	15950	0
175	20250109	173300	425757700	15950	15950	15950	15950	0
176	20250109	173200	425757700	15950	15950	15950	15950	0
177	20250109	173100	425757700	15950	15950	15950	15950	0
178	20250109	173000	425757700	15950	15950	15950	15950	0
179	20250109	172900	425757700	15950	15950	15950	15950	0
180	20250109	172800	425757700	15950	15950	15950	15950	0
181	20250109	172700	425757700	15950	15950	15950	15950	0
182	20250109	172600	425757700	15950	15950	15950	15950	500
183	20250109	172500	425757700	15950	15950	15950	15950	0
184	20250109	172400	425757700	15950	15950	15950	15950	0
185	20250109	172300	425757700	15950	15950	15950	15950	0
186	20250109	172200	425757700	15950	15950	15950	15950	0
187	20250109	172100	425757700	15950	15950	15950	15950	0
188	20250109	172000	425757700	15950	15950	15950	15950	0
189	20250109	171900	425757700	15950	15950	15950	15950	0
190	20250109	171800	425757700	15950	15950	15950	15950	0
191	20250109	171700	425757700	15950	15950	15950	15950	0
192	20250109	171600	425757700	15950	15950	15950	15950	0
193	20250109	171500	425757700	15950	15950	15950	15950	0
194	20250109	171400	425757700	15950	15950	15950	15950	0
195	20250109	171300	425757700	15950	15950	15950	15950	0
196	20250109	171200	425757700	15950	15950	15950	15950	0
197	20250109	171100	425757700	15950	15950	15950	15950	0
198	20250109	171000	425757700	15950	15950	15950	15950	0
199	20250109	170900	425757700	15950	15950	15950	15950	0
200	20250109	170800	425757700	15950	15950	15950	15950	0
201	20250109	170700	425757700	15950	15950	15950	15950	0
202	20250109	170600	425757700	15950	15950	15950	15950	0
203	20250109	170500	425757700	15950	15950	15950	15950	0
204	20250109	170400	425757700	15950	15950	15950	15950	0
205	20250109	170300	425757700	15950	15950	15950	15950	0
206	20250109	170200	425757700	15950	15950	15950	15950	0
207	20250109	170100	425757700	15950	15950	15950	15950	0
208	20250109	170000	425757700	15950	15950	15950	15950	0
209	20250109	165900	425757700	15950	15950	15950	15950	0
210	20250109	165800	425757700	15950	15950	15950	15950	0
211	20250109	165700	425757700	15950	15950	15950	15950	0
212	20250109	165600	425757700	15950	15950	15950	15950	500
213	20250109	165500	425757700	15950	15950	15950	15950	0
214	20250109	165400	425757700	15950	15950	15950	15950	0
215	20250109	165300	425757700	15950	15950	15950	15950	0
216	20250109	165200	425757700	15950	15950	15950	15950	0
217	20250109	165100	425757700	15950	15950	15950	15950	0
218	20250109	165000	425757700	15950	15950	15950	15950	0
219	20250109	164900	425757700	15950	15950	15950	15950	0
220	20250109	164800	425757700	15950	15950	15950	15950	0
221	20250109	164700	425757700	15950	15950	15950	15950	0
222	20250109	164600	425757700	15950	15950	15950	15950	0
223	20250109	164500	425757700	15950	15950	15950	15950	0
224	20250109	164400	425757700	15950	15950	15950	15950	0
225	20250109	164300	425757700	15950	15950	15950	15950	0
226	20250109	164200	425757700	15950	15950	15950	15950	0
227	20250109	164100	425757700	15950	15950	15950	15950	0
228	20250109	164000	425757700	15950	15950	15950	15950	0
229	20250109	163900	425757700	15950	15950	15950	15950	0
230	20250109	163800	425757700	15950	15950	15950	15950	0
231	20250109	163700	425757700	15950	15950	15950	15950	0
232	20250109	163600	425757700	15950	15950	15950	15950	0
233	20250109	163500	425757700	15950	15950	15950	15950	0
234	20250109	163400	425757700	15950	15950	15950	15950	0
235	20250109	163300	425757700	15950	15950	15950	15950	0
236	20250109	163200	425757700	15950	15950	15950	15950	0
237	20250109	163100	425757700	15950	15950	15950	15950	0
238	20250109	163000	425757700	15950	15950	15950	15950	0
239	20250109	162900	425757700	15950	15950	15950	15950	0
240	20250109	162800	425757700	15950	15950	15950	15950	0
241	20250109	162700	425757700	15950	15950	15950	15950	0
242	20250109	162600	425757700	15950	15950	15950	15950	500
243	20250109	162500	425757700	15950	15950	15950	15950	0
244	20250109	162400	425757700	15950	15950	15950	15950	0
245	20250109	162300	425757700	15950	15950	15950	15950	0
246	20250109	162200	425757700	15950	15950	15950	15950	0
247	20250109	162100	425757700	15950	15950	15950	15950	0
248	20250109	162000	425757700	15950	15950	15950	15950	0
249	20250109	161900	425757700	15950	15950	15950	15950	0
250	20250109	161800	425757700	15950	15950	15950	15950	0
251	20250109	161700	425757700	15950	15950	15950	15950	0
252	20250109	161600	425757700	15950	15950	15950	15950	0
253	20250109	161500	425757700	15950	15950	15950	15950	0
254	20250109	161400	425757700	15950	15950	15950	15950	0
255	20250109	161300	425757700	15950	15950	15950	15950	0
256	20250109	161200	425757700	15950	15950	15950	15950	0
257	20250109	161100	425757700	15950	15950	15950	15950	0
258	20250109	161000	425757700	15950	15950	15950	15950	0
259	20250109	160900	425757700	15950	15950	15950	15950	0
260	20250109	160800	425757700	15950	15950	15950	15950	0
261	20250109	160700	425757700	15950	15950	15950	15950	0
262	20250109	160600	425757700	15950	15950	15950	15950	0
263	20250109	160500	425757700	15950	15950	15950	15950	0
264	20250109	160400	425757700	15950	15950	15950	15950	0
265	20250109	160300	425757700	15950	15950	15950	15950	0
266	20250109	160200	425757700	15950	15950	15950	15950	0
267	20250109	160100	425757700	15950	15950	15950	15950	0
268	20250109	160000	425757700	15950	15950	15950	15950	0
269	20250109	155900	425757700	15950	15950	15950	15950	0
270	20250109	155800	425757700	15950	15950	15950	15950	0
271	20250109	155700	425757700	15950	15950	15950	15950	0
272	20250109	155600	425757700	15950	15950	15950	15950	500
273	20250109	155500	425757700	15950	15950	15950	15950	0
274	20250109	155400	425757700	15950	15950	15950	15950	0
275	20250109	155300	425757700	15950	15950	15950	15950	0
276	20250109	155200	425757700	15950	15950	15950	15950	0
277	20250109	155100	425757700	15950	15950	15950	15950	0
278	20250109	155000	425757700	15950	15950	15950	15950	0
279	20250109	154900	425757700	15950	15950	15950	15950	0
280	20250109	154800	425757700	15950	15950	15950	15950	0
281	20250109	154700	425757700	15950	15950	15950	15950	0
282	20250109	154600	425757700	15950	15950	15950	15950	0
283	20250109	154500	425757700	15950	15950	15950	15950	0
284	20250109	154400	425757700	15950	15950	15950	15950	0
285	20250109	154300	425757700	15950	15950	15950	15950	0
286	20250109	154200	425757700	15950	15950	15950	15950	0
287	20250109	154100	425757700	15950	15950	15950	15950	0
288	20250109	154000	425757700	15950	15950	15950	15950	0
289	20250109	153900	425757700	15950	15950	15950	15950	0
290	20250109	153800	425757700	15950	15950	15950	15950	0
291	20250109	153700	425757700	15950	15950	15950	15950	0
292	20250109	153600	425757700	15950	15950	15950	15950	0
293	20250109	153500	425757700	15950	15950	15950	15950	0
294	20250109	153400	425757700	15950	15950	15950	15950	0
295	20250109	153300	425757700	15950	15950	15950	15950	0
296	20250109	153200	425757700	15950	15950	15950	15950	0
297	20250109	153100	425757700	15950	15950	15950	15950	0
298	20250109	153000	425757700	15950	15950	15950	15950	500
299	20250109	152900	417782700	15890	15890	15890	15890	0
300	20250109	152800	417782700	15890	15890	15890	15890	0
301	20250109	152700	417782700	15890	15890	15890	15890	0
302	20250109	152600	417782700	15890	15890	15890	15890	0
303	20250109	152500	417782700	15890	15890	15890	15890	0
304	20250109	152400	417782700	15890	15890	15890	15890	0
305	20250109	152300	417782700	15890	15890	15890	15890	0
306	20250109	152200	417782700	15890	15890	15890	15890	0
307	20250109	152100	417782700	15890	15890	15890	15890	0
308	20250109	152000	417782700	15890	15890	15890	15890	0
309	20250109	151900	417782700	15890	15950	15950	15890	35
310	20250109	151800	417225610	15950	15950	15950	15950	8
311	20250109	151700	417098010	15940	15940	15940	15880	690
312	20250109	151600	406124320	15950	15950	15960	15950	268
313	20250109	151500	401847730	15950	15950	15950	15950	124
314	20250109	151400	399869930	15950	15950	15950	15950	5
315	20250109	151300	399790180	15970	15970	15970	15970	0
316	20250109	151200	399790180	15970	15970	15970	15970	0
317	20250109	151100	399790180	15970	15970	15970	15970	0
318	20250109	151000	399790180	15970	15970	15970	15970	301
319	20250109	150900	394983210	15970	15970	15970	15970	4
320	20250109	150800	394919330	15980	15980	15980	15980	0
321	20250109	150700	394919330	15980	15980	15980	15980	0
322	20250109	150600	394919330	15980	15980	16000	15980	11
323	20250109	150500	394743370	16000	16000	16000	16000	0
324	20250109	150400	394743370	16000	16000	16000	16000	0
325	20250109	150300	394743370	16000	15940	16000	15940	511
326	20250109	150200	386590020	15950	15940	15950	15940	74
327	20250109	150100	385409870	15940	15940	15940	15940	11
328	20250109	150000	385234530	15940	15940	15940	15940	0
329	20250109	145900	385234530	15940	15940	15940	15940	0
330	20250109	145800	385234530	15940	15940	15940	15940	0
331	20250109	145700	385234530	15940	15940	15940	15940	0
332	20250109	145600	385234530	15940	15940	15940	15940	0
333	20250109	145500	385234530	15940	15930	15990	15930	13
334	20250109	145400	385026770	15920	15920	15920	15920	9
335	20250109	145300	384883490	15910	15920	15920	15910	2
336	20250109	145200	384851660	15990	15930	15990	15930	20
337	20250109	145100	384532130	15910	15910	15910	15910	1
338	20250109	145000	384516220	15900	15900	15900	15900	1
339	20250109	144900	384500320	15880	15880	15880	15880	0
340	20250109	144800	384500320	15880	15880	15880	15880	0
341	20250109	144700	384500320	15880	15880	15880	15880	0
342	20250109	144600	384500320	15880	15910	15910	15880	952
343	20250109	144500	369366630	15930	15930	15930	15930	2
344	20250109	144400	369334770	15940	15950	15950	15920	88
345	20250109	144300	367932120	15890	15970	15980	15890	1446
346	20250109	144200	344875300	15970	15970	15970	15970	0
347	20250109	144100	344875300	15970	15970	15970	15970	0
348	20250109	144000	344875300	15970	15970	15970	15970	0
349	20250109	143900	344875300	15970	15970	15970	15970	0
350	20250109	143800	344875300	15970	15970	15970	15970	0
351	20250109	143700	344875300	15970	15970	15970	15970	5
352	20250109	143600	344795450	15980	15980	15980	15980	0
353	20250109	143500	344795450	15980	15980	15980	15980	0
354	20250109	143400	344795450	15980	15980	15980	15980	0
355	20250109	143300	344795450	15980	15980	15980	15980	0
356	20250109	143200	344795450	15980	15980	15980	15980	0
357	20250109	143100	344795450	15980	15980	15980	15980	0
358	20250109	143000	344795450	15980	15980	15980	15980	2
359	20250109	142900	344763490	15960	15960	15960	15960	0
360	20250109	142800	344763490	15960	15960	15960	15960	0
361	20250109	142700	344763490	15960	15960	15960	15960	0
362	20250109	142600	344763490	15960	15960	15960	15960	0
363	20250109	142500	344763490	15960	15960	15960	15960	0
364	20250109	142400	344763490	15960	15960	15960	15960	0
365	20250109	142300	344763490	15960	15960	15960	15960	95
366	20250109	142200	343247290	15950	15950	15950	15950	0
367	20250109	142100	343247290	15950	15950	15950	15950	0
368	20250109	142000	343247290	15950	15950	15950	15950	0
369	20250109	141900	343247290	15950	15950	15950	15950	1
370	20250109	141800	343231340	15990	15990	15990	15990	0
371	20250109	141700	343231340	15990	15960	15990	15960	372
372	20250109	141600	337292560	15960	15960	15960	15960	0
373	20250109	141500	337292560	15960	15960	15960	15960	0
374	20250109	141400	337292560	15960	15960	15960	15960	0
375	20250109	141300	337292560	15960	15960	15960	15960	0
376	20250109	141200	337292560	15960	15960	15960	15960	1
377	20250109	141100	337276600	15940	15940	15940	15940	1
378	20250109	141000	337260660	15950	15950	15950	15950	40
379	20250109	140900	336622660	15950	15950	15950	15950	0
380	20250109	140800	336622660	15950	15950	15950	15950	220
381	20250109	140700	333113660	15950	15960	15960	15950	227
382	20250109	140600	329490760	15960	15960	15960	15960	1
383	20250109	140500	329474800	15960	15970	15970	15960	187
384	20250109	140400	326489210	15960	15960	15960	15960	164
385	20250109	140300	323871770	15970	15970	15970	15970	0
386	20250109	140200	323871770	15970	15970	15970	15970	0
387	20250109	140100	323871770	15970	15970	15970	15970	0
388	20250109	140000	323871770	15970	15970	15970	15970	346
389	20250109	135900	318346150	15970	15970	15970	15970	100
390	20250109	135800	316749150	15970	15970	15970	15970	0
391	20250109	135700	316749150	15970	15970	15970	15970	0
392	20250109	135600	316749150	15970	15970	15970	15970	0
393	20250109	135500	316749150	15970	15970	15970	15970	0
394	20250109	135400	316749150	15970	15970	15970	15970	0
395	20250109	135300	316749150	15970	15970	15970	15970	3
396	20250109	135200	316701240	15970	15970	15970	15970	0
397	20250109	135100	316701240	15970	15970	15970	15970	0
398	20250109	135000	316701240	15970	15990	15990	15970	677
399	20250109	134900	305881950	15990	15990	15990	15990	2
400	20250109	134800	305849970	15980	15980	15980	15980	0
401	20250109	134700	305849970	15980	15980	15980	15980	0
402	20250109	134600	305849970	15980	15980	15980	15980	0
403	20250109	134500	305849970	15980	15980	15980	15980	0
404	20250109	134400	305849970	15980	15980	15980	15980	0
405	20250109	134300	305849970	15980	15980	15980	15980	0
406	20250109	134200	305849970	15980	15980	15980	15980	0
407	20250109	134100	305849970	15980	15990	15990	15980	339
408	20250109	134000	300430810	16010	16010	16010	16010	0
409	20250109	133900	300430810	16010	16000	16010	16000	21
410	20250109	133800	300094610	16010	16010	16010	16010	40
411	20250109	133700	299454210	15990	15990	15990	15990	0
412	20250109	133600	299454210	15990	15990	15990	15990	0
413	20250109	133500	299454210	15990	15990	15990	15990	0
414	20250109	133400	299454210	15990	16020	16020	15990	104
415	20250109	133300	297788250	15990	15990	15990	15990	0
416	20250109	133200	297788250	15990	15990	15990	15990	0
417	20250109	133100	297788250	15990	15990	15990	15990	8
418	20250109	133000	297660330	15990	16000	16000	15990	118
419	20250109	132900	295772350	16000	16000	16000	16000	0
420	20250109	132800	295772350	16000	16000	16000	16000	0
421	20250109	132700	295772350	16000	16000	16000	16000	11
422	20250109	132600	295596350	16000	16000	16000	16000	1
423	20250109	132500	295580350	16000	16000	16000	16000	0
424	20250109	132400	295580350	16000	16000	16000	16000	1
425	20250109	132300	295564350	16000	16000	16000	16000	0
426	20250109	132200	295564350	16000	16000	16000	16000	1
427	20250109	132100	295548350	16000	16000	16000	16000	1
428	20250109	132000	295532350	16010	16010	16010	16010	0
429	20250109	131900	295532350	16010	16010	16010	16010	100
430	20250109	131800	293931350	16010	16010	16010	16010	0
431	20250109	131700	293931350	16010	16010	16010	16010	20
432	20250109	131600	293611150	16010	16010	16010	16010	10
433	20250109	131500	293451050	15990	15990	15990	15990	0
434	20250109	131400	293451050	15990	15990	15990	15990	0
435	20250109	131300	293451050	15990	15990	15990	15990	0
436	20250109	131200	293451050	15990	15990	15990	15990	0
437	20250109	131100	293451050	15990	15990	15990	15990	0
438	20250109	131000	293451050	15990	15990	15990	15990	0
439	20250109	130900	293451050	15990	15990	15990	15990	0
440	20250109	130800	293451050	15990	16000	16000	15990	13
441	20250109	130700	293243130	16010	16010	16010	16010	52
442	20250109	130600	292410610	16010	16010	16010	16010	0
443	20250109	130500	292410610	16010	16010	16010	16010	0
444	20250109	130400	292410610	16010	16010	16010	16010	10
445	20250109	130300	292250510	16020	16020	16020	16020	0
446	20250109	130200	292250510	16020	16020	16020	16020	0
447	20250109	130100	292250510	16020	16020	16020	16020	0
448	20250109	130000	292250510	16020	16020	16020	16020	0
449	20250109	125900	292250510	16020	16020	16020	16020	0
450	20250109	125800	292250510	16020	16020	16020	16020	25
451	20250109	125700	291850010	16020	16020	16020	16020	58
452	20250109	125600	290920850	16020	16020	16040	16020	32
453	20250109	125500	290407610	16040	16020	16040	15990	139
454	20250109	125400	288179890	16020	15990	16020	15990	234
455	20250109	125300	284437200	15980	15980	15980	15980	0
456	20250109	125200	284437200	15980	15980	15980	15980	0
457	20250109	125100	284437200	15980	15980	15980	15980	0
458	20250109	125000	284437200	15980	15980	15980	15980	0
459	20250109	124900	284437200	15980	15980	15980	15980	0
460	20250109	124800	284437200	15980	15980	15980	15980	0
461	20250109	124700	284437200	15980	15980	15980	15980	0
462	20250109	124600	284437200	15980	15970	15980	15970	56
463	20250109	124500	283542870	15970	16000	16000	15970	235
464	20250109	124400	279785270	16040	16040	16040	16040	0
465	20250109	124300	279785270	16040	16040	16040	16040	0
466	20250109	124200	279785270	16040	16030	16040	16030	101
467	20250109	124100	278166230	16030	16030	16030	16030	0
468	20250109	124000	278166230	16030	16020	16030	16020	100
469	20250109	123900	276563610	16000	16000	16000	16000	0
470	20250109	123800	276563610	16000	16010	16010	16000	240
471	20250109	123700	272721310	16010	16010	16010	16010	0
472	20250109	123600	272721310	16010	16010	16010	16010	100
473	20250109	123500	271120310	16000	16000	16000	16000	5
474	20250109	123400	271040310	16000	16000	16000	16000	7
475	20250109	123300	270928310	16000	16000	16000	16000	0
476	20250109	123200	270928310	16000	16000	16000	16000	0
477	20250109	123100	270928310	16000	16000	16000	16000	0
478	20250109	123000	270928310	16000	16000	16000	16000	0
479	20250109	122900	270928310	16000	16000	16000	16000	12
480	20250109	122800	270736310	16000	16000	16000	16000	0
481	20250109	122700	270736310	16000	16000	16000	16000	0
482	20250109	122600	270736310	16000	16000	16000	16000	2
483	20250109	122500	270704310	16000	16000	16000	16000	0
484	20250109	122400	270704310	16000	15980	16000	15980	15
485	20250109	122300	270464350	16000	16000	16000	16000	0
486	20250109	122200	270464350	16000	16000	16000	15980	7
487	20250109	122100	270352370	15980	15970	15980	15970	157
488	20250109	122000	267844780	15970	15970	15970	15970	50
489	20250109	121900	267046280	15970	15970	15970	15970	50
490	20250109	121800	266247780	15970	15970	15970	15970	30
491	20250109	121700	265768680	15960	15960	15960	15960	0
492	20250109	121600	265768680	15960	15960	15960	15960	0
493	20250109	121500	265768680	15960	15910	15960	15910	446
494	20250109	121400	258653920	15940	15940	15940	15940	0
495	20250109	121300	258653920	15940	15940	15940	15940	0
496	20250109	121200	258653920	15940	15910	15940	15910	48
497	20250109	121100	257888830	15940	15940	15940	15940	0
498	20250109	121000	257888830	15940	15940	15940	15940	0
499	20250109	120900	257888830	15940	15940	15940	15940	0
500	20250109	120800	257888830	15940	15910	15940	15910	61
501	20250109	120700	256916520	15930	15910	15930	15910	179
502	20250109	120600	254068610	15940	15940	15940	15940	0
503	20250109	120500	254068610	15940	15940	15940	15940	0
504	20250109	120400	254068610	15940	15940	15940	15940	0
505	20250109	120300	254068610	15940	15910	15940	15910	254
506	20250109	120200	250019940	15940	15940	15940	15940	1
507	20250109	120100	250004000	15910	15910	15910	15910	0
508	20250109	120000	250004000	15910	15910	15910	15910	108
509	20250109	115900	248285720	15880	15880	15880	15880	0
510	20250109	115800	248285720	15880	15880	15880	15880	0
511	20250109	115700	248285720	15880	15880	15880	15880	0
512	20250109	115600	248285720	15880	15880	15880	15880	0
513	20250109	115500	248285720	15880	15940	15940	15880	55
514	20250109	115400	247409080	15940	15910	15940	15910	100
515	20250109	115300	245815110	15940	15910	15940	15910	151
516	20250109	115200	243408200	15940	15910	15940	15910	101
517	20250109	115100	241798320	15930	15930	15930	15930	0
518	20250109	115000	241798320	15930	15930	15930	15930	0
519	20250109	114900	241798320	15930	15900	15930	15900	109
520	20250109	114800	240065190	15900	15900	15900	15900	100
521	20250109	114700	238475190	15880	15880	15880	15880	101
522	20250109	114600	236871310	15880	15890	15890	15880	814
523	20250109	114500	223937050	15880	15880	15880	15880	0
524	20250109	114400	223937050	15880	15880	15880	15880	1
525	20250109	114300	223921170	15890	15890	15890	15890	5
526	20250109	114200	223841720	15890	15890	15890	15890	5
527	20250109	114100	223762270	15890	15890	15890	15890	0
528	20250109	114000	223762270	15890	15890	15890	15890	0
529	20250109	113900	223762270	15890	15890	15890	15890	1
530	20250109	113800	223746380	15900	15900	15900	15900	0
531	20250109	113700	223746380	15900	15900	15900	15900	0
532	20250109	113600	223746380	15900	15900	15900	15900	0
533	20250109	113500	223746380	15900	15900	15900	15900	0
534	20250109	113400	223746380	15900	15900	15910	15900	55
535	20250109	113300	222871370	15910	15900	15910	15880	163
536	20250109	113200	220280950	15910	15910	15910	15910	1
537	20250109	113100	220265040	15910	15910	15910	15910	3
538	20250109	113000	220217310	15900	15900	15900	15900	0
539	20250109	112900	220217310	15900	15900	15900	15900	0
540	20250109	112800	220217310	15900	15900	15900	15900	96
541	20250109	112700	218690910	15910	15910	15910	15910	0
542	20250109	112600	218690910	15910	15910	15910	15910	0
543	20250109	112500	218690910	15910	15910	15910	15910	0
544	20250109	112400	218690910	15910	15900	15910	15900	8
545	20250109	112300	218563640	15910	15910	15910	15910	0
546	20250109	112200	218563640	15910	15910	15910	15910	15
547	20250109	112100	218324990	15910	15910	15910	15910	0
548	20250109	112000	218324990	15910	15910	15910	15910	0
549	20250109	111900	218324990	15910	15910	15910	15910	5
550	20250109	111800	218245440	15910	15910	15910	15910	0
551	20250109	111700	218245440	15910	15910	15910	15910	0
552	20250109	111600	218245440	15910	15910	15910	15910	0
553	20250109	111500	218245440	15910	15910	15910	15910	0
554	20250109	111400	218245440	15910	15910	15910	15910	39
555	20250109	111300	217624950	15910	15910	15930	15910	5
556	20250109	111200	217545340	15930	15930	15930	15930	0
557	20250109	111100	217545340	15930	15900	15930	15900	698
558	20250109	111000	206429130	15930	15900	15930	15900	102
559	20250109	110900	204807290	15900	15890	15900	15890	3
560	20250109	110800	204759600	15900	15900	15900	15900	0
561	20250109	110700	204759600	15900	15890	15900	15890	11
562	20250109	110600	204584710	15900	15890	15900	15890	53
563	20250109	110500	203742530	15890	15890	15890	15890	13
564	20250109	110400	203535960	15890	15890	15890	15890	0
565	20250109	110300	203535960	15890	15890	15890	15890	28
566	20250109	110200	203091040	15890	15890	15890	15890	25
567	20250109	110100	202693790	15890	15890	15890	15890	1
568	20250109	110000	202677900	15900	15860	15900	15860	12
569	20250109	105900	202487310	15890	15890	15890	15890	0
570	20250109	105800	202487310	15890	15870	15900	15870	211
571	20250109	105700	199133520	15870	15870	15870	15870	1
572	20250109	105600	199117650	15840	15840	15840	15840	0
573	20250109	105500	199117650	15840	15840	15840	15840	1
574	20250109	105400	199101810	15870	15870	15870	15870	0
575	20250109	105300	199101810	15870	15820	15870	15820	6
576	20250109	105200	199006760	15840	15820	15890	15820	11
577	20250109	105100	198832090	15840	15820	15840	15820	114
578	20250109	105000	197028590	15820	15820	15820	15820	17
579	20250109	104900	196759650	15820	15820	15820	15820	1
580	20250109	104800	196743830	15840	15820	15850	15820	51
581	20250109	104700	195935520	15850	15850	15850	15850	0
582	20250109	104600	195935520	15850	15810	15850	15810	3
583	20250109	104500	195888010	15840	15810	15850	15810	3
584	20250109	104400	195840510	15850	15810	15850	15810	2
585	20250109	104300	195808850	15840	15840	15840	15840	0
586	20250109	104200	195808850	15840	15810	15840	15810	95
587	20250109	104100	194306870	15840	15840	15840	15840	0
588	20250109	104000	194306870	15840	15840	15840	15840	0
589	20250109	103900	194306870	15840	15800	15840	15800	2
590	20250109	103800	194275230	15840	15790	15840	15790	4
591	20250109	103700	194211960	15840	15820	15840	15780	61
592	20250109	103600	193249280	15810	15810	15810	15810	1
593	20250109	103500	193233470	15820	15810	15820	15810	41
594	20250109	103400	192585250	15810	15810	15810	15810	25
595	20250109	103300	192190000	15820	15810	15820	15810	701
596	20250109	103200	181100190	15800	15800	15800	15800	100
597	20250109	103100	179520190	15800	15820	15820	15800	26
598	20250109	103000	179109320	15840	15840	15840	15840	0
599	20250109	102900	179109320	15840	15840	15840	15840	0
600	20250109	102800	179109320	15840	15840	15840	15840	50
601	20250109	102700	178317320	15840	15840	15840	15840	901
602	20250109	102600	164045480	15820	15820	15820	15820	213
603	20250109	102500	160675820	15820	15820	15820	15820	0
604	20250109	102400	160675820	15820	15820	15820	15820	12
605	20250109	102300	160485980	15820	15820	15820	15820	0
606	20250109	102200	160485980	15820	15820	15820	15820	0
607	20250109	102100	160485980	15820	15820	15820	15820	0
608	20250109	102000	160485980	15820	15820	15820	15820	0
609	20250109	101900	160485980	15820	15820	15820	15820	15
610	20250109	101800	160248680	15860	15860	15860	15860	0
611	20250109	101700	160248680	15860	15860	15860	15860	0
612	20250109	101600	160248680	15860	15860	15860	15860	1
613	20250109	101500	160232820	15860	15830	15860	15830	21
614	20250109	101400	159900280	15820	15820	15820	15820	0
615	20250109	101300	159900280	15820	15820	15820	15820	0
616	20250109	101200	159900280	15820	15790	15820	15790	113
617	20250109	101100	158112710	15820	15820	15820	15820	0
618	20250109	101000	158112710	15820	15820	15820	15820	1
619	20250109	100900	158096890	15780	15820	15820	15780	12
620	20250109	100800	157907310	15780	15820	15820	15780	14
621	20250109	100700	157686110	15780	15820	15820	15780	14
622	20250109	100600	157464920	15780	15780	15820	15780	79
623	20250109	100500	156216030	15810	15820	15820	15780	3
624	20250109	100400	156168620	15780	15820	15830	15780	46
625	20250109	100300	155440870	15780	15780	15850	15780	104
626	20250109	100200	153797820	15760	15760	15760	15760	0
627	20250109	100100	153797820	15760	15780	15790	15760	11
628	20250109	100000	153624310	15790	15760	15790	15750	104
629	20250109	095900	151986170	15760	15760	15760	15760	19
630	20250109	095800	151686730	15760	15780	15780	15760	177
631	20250109	095700	148896710	15800	15800	15800	15800	0
632	20250109	095600	148896710	15800	15790	15820	15780	16
633	20250109	095500	148644060	15820	15820	15820	15820	0
634	20250109	095400	148644060	15820	15820	15820	15820	1
635	20250109	095300	148628240	15780	15760	15780	15760	182
636	20250109	095200	145757320	15750	15750	15750	15750	0
637	20250109	095100	145757320	15750	15730	15750	15730	83
638	20250109	095000	144450090	15750	15720	15750	15710	24
639	20250109	094900	144072770	15750	15730	15750	15730	258
640	20250109	094800	140009390	15750	15720	15750	15720	10
641	20250109	094700	139852020	15730	15760	15760	15700	60
642	20250109	094600	138909610	15710	15700	15760	15700	85
643	20250109	094500	137572600	15730	15670	15730	15620	701
644	20250109	094400	126611570	15670	15670	15670	15670	7
645	20250109	094300	126501880	15830	15850	15850	15830	68
646	20250109	094200	125425380	15850	15860	15860	15850	7
647	20250109	094100	125314380	15630	15630	15630	15630	0
648	20250109	094000	125314380	15630	15680	15680	15630	51
649	20250109	093900	124517200	15630	15670	15680	15630	57
650	20250109	093800	123626120	15620	15640	15670	15610	629
651	20250109	093700	113791300	15660	15730	15730	15660	871
652	20250109	093600	100113800	15730	15760	15770	15730	176
653	20250109	093500	97343220	15780	15780	15780	15730	179
654	20250109	093400	94523980	15790	15790	15790	15790	1
655	20250109	093300	94508190	15780	15780	15810	15780	22
656	20250109	093200	94160620	15800	15810	15810	15760	14
657	20250109	093100	93939390	15760	15790	15790	15760	443
658	20250109	093000	86953630	15790	15790	15790	15790	0
659	20250109	092900	86953630	15790	15800	15800	15790	201
660	20250109	092800	83779030	15810	15810	15810	15810	92
661	20250109	092700	82324510	15820	15830	15830	15820	81
662	20250109	092600	81043020	15820	15830	15830	15820	31
663	20250109	092500	80552450	15820	15820	15820	15820	0
664	20250109	092400	80552450	15820	15810	15820	15810	41
665	20250109	092300	79903970	15780	15780	15780	15780	0
666	20250109	092200	79903970	15780	15790	15790	15780	165
667	20250109	092100	77299740	15790	15790	15790	15790	2
668	20250109	092000	77268160	15790	15800	15800	15790	14
669	20250109	091900	77047080	15800	15800	15800	15800	10
670	20250109	091800	76889080	15810	15820	15820	15810	123
671	20250109	091700	74944320	15830	15830	15860	15830	234
672	20250109	091600	71239490	15860	15820	15860	15820	8
673	20250109	091500	71112890	15900	15900	15900	15900	100
674	20250109	091400	69522890	15900	15900	15900	15900	0
675	20250109	091300	69522890	15900	15860	15900	15760	552
676	20250109	091200	60809400	15880	15880	15880	15880	45
677	20250109	091100	60094800	15900	15900	15900	15900	22
678	20250109	091000	59745000	15900	15900	15900	15900	697
679	20250109	090900	48662700	15900	15910	15910	15880	29
680	20250109	090800	48201520	15980	15910	15980	15910	301
681	20250109	090700	43412540	15910	15910	15910	15910	0
682	20250109	090600	43412540	15910	15910	15910	15910	19
683	20250109	090500	43110250	15910	15930	15930	15910	1013
684	20250109	090400	26988270	15930	15990	16000	15930	492
685	20250109	090300	19144350	16000	16030	16030	16000	55
686	20250109	090200	18263280	16170	16200	16200	16040	86
687	20250109	090100	16872750	16200	16200	16200	16200	15
688	20250109	090000	16629750	16040	15950	16090	15950	1042