KissMeData/191420/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	203600	484345850	16950	16950	16950	16950	975
3	20250109	203500	484345850	16950	16950	16950	16950	0
4	20250109	203400	484345850	16950	16950	16950	16950	0
5	20250109	203300	484345850	16950	16950	16950	16950	0
6	20250109	203200	484345850	16950	16950	16950	16950	0
7	20250109	203100	484345850	16950	16950	16950	16950	0
8	20250109	203000	484345850	16950	16950	16950	16950	0
9	20250109	202900	484345850	16950	16950	16950	16950	0
10	20250109	202800	484345850	16950	16950	16950	16950	0
11	20250109	202700	484345850	16950	16950	16950	16950	0
12	20250109	202600	484345850	16950	16950	16950	16950	0
13	20250109	202500	484345850	16950	16950	16950	16950	0
14	20250109	202400	484345850	16950	16950	16950	16950	0
15	20250109	202300	484345850	16950	16950	16950	16950	0
16	20250109	202200	484345850	16950	16950	16950	16950	0
17	20250109	202100	484345850	16950	16950	16950	16950	0
18	20250109	202000	484345850	16950	16950	16950	16950	0
19	20250109	201900	484345850	16950	16950	16950	16950	0
20	20250109	201800	484345850	16950	16950	16950	16950	0
21	20250109	201700	484345850	16950	16950	16950	16950	0
22	20250109	201600	484345850	16950	16950	16950	16950	0
23	20250109	201500	484345850	16950	16950	16950	16950	0
24	20250109	201400	484345850	16950	16950	16950	16950	0
25	20250109	201300	484345850	16950	16950	16950	16950	0
26	20250109	201200	484345850	16950	16950	16950	16950	0
27	20250109	201100	484345850	16950	16950	16950	16950	0
28	20250109	201000	484345850	16950	16950	16950	16950	0
29	20250109	200900	484345850	16950	16950	16950	16950	0
30	20250109	200800	484345850	16950	16950	16950	16950	0
31	20250109	200700	484345850	16950	16950	16950	16950	0
32	20250109	200600	484345850	16950	16950	16950	16950	975
33	20250109	200500	484345850	16950	16950	16950	16950	0
34	20250109	200400	484345850	16950	16950	16950	16950	0
35	20250109	200300	484345850	16950	16950	16950	16950	0
36	20250109	200200	484345850	16950	16950	16950	16950	0
37	20250109	200100	484345850	16950	16950	16950	16950	0
38	20250109	200000	484345850	16950	16950	16950	16950	0
39	20250109	195900	484345850	16950	16950	16950	16950	0
40	20250109	195800	484345850	16950	16950	16950	16950	0
41	20250109	195700	484345850	16950	16950	16950	16950	0
42	20250109	195600	484345850	16950	16950	16950	16950	0
43	20250109	195500	484345850	16950	16950	16950	16950	0
44	20250109	195400	484345850	16950	16950	16950	16950	0
45	20250109	195300	484345850	16950	16950	16950	16950	0
46	20250109	195200	484345850	16950	16950	16950	16950	0
47	20250109	195100	484345850	16950	16950	16950	16950	0
48	20250109	195000	484345850	16950	16950	16950	16950	0
49	20250109	194900	484345850	16950	16950	16950	16950	0
50	20250109	194800	484345850	16950	16950	16950	16950	0
51	20250109	194700	484345850	16950	16950	16950	16950	0
52	20250109	194600	484345850	16950	16950	16950	16950	0
53	20250109	194500	484345850	16950	16950	16950	16950	0
54	20250109	194400	484345850	16950	16950	16950	16950	0
55	20250109	194300	484345850	16950	16950	16950	16950	0
56	20250109	194200	484345850	16950	16950	16950	16950	0
57	20250109	194100	484345850	16950	16950	16950	16950	0
58	20250109	194000	484345850	16950	16950	16950	16950	0
59	20250109	193900	484345850	16950	16950	16950	16950	0
60	20250109	193800	484345850	16950	16950	16950	16950	0
61	20250109	193700	484345850	16950	16950	16950	16950	0
62	20250109	193600	484345850	16950	16950	16950	16950	975
63	20250109	193500	484345850	16950	16950	16950	16950	0
64	20250109	193400	484345850	16950	16950	16950	16950	0
65	20250109	193300	484345850	16950	16950	16950	16950	0
66	20250109	193200	484345850	16950	16950	16950	16950	0
67	20250109	193100	484345850	16950	16950	16950	16950	0
68	20250109	193000	484345850	16950	16950	16950	16950	0
69	20250109	192900	484345850	16950	16950	16950	16950	0
70	20250109	192800	484345850	16950	16950	16950	16950	0
71	20250109	192700	484345850	16950	16950	16950	16950	0
72	20250109	192600	484345850	16950	16950	16950	16950	0
73	20250109	192500	484345850	16950	16950	16950	16950	0
74	20250109	192400	484345850	16950	16950	16950	16950	0
75	20250109	192300	484345850	16950	16950	16950	16950	0
76	20250109	192200	484345850	16950	16950	16950	16950	0
77	20250109	192100	484345850	16950	16950	16950	16950	0
78	20250109	192000	484345850	16950	16950	16950	16950	0
79	20250109	191900	484345850	16950	16950	16950	16950	0
80	20250109	191800	484345850	16950	16950	16950	16950	0
81	20250109	191700	484345850	16950	16950	16950	16950	0
82	20250109	191600	484345850	16950	16950	16950	16950	0
83	20250109	191500	484345850	16950	16950	16950	16950	0
84	20250109	191400	484345850	16950	16950	16950	16950	0
85	20250109	191300	484345850	16950	16950	16950	16950	0
86	20250109	191200	484345850	16950	16950	16950	16950	0
87	20250109	191100	484345850	16950	16950	16950	16950	0
88	20250109	191000	484345850	16950	16950	16950	16950	0
89	20250109	190900	484345850	16950	16950	16950	16950	0
90	20250109	190800	484345850	16950	16950	16950	16950	0
91	20250109	190700	484345850	16950	16950	16950	16950	0
92	20250109	190600	484345850	16950	16950	16950	16950	975
93	20250109	190500	484345850	16950	16950	16950	16950	0
94	20250109	190400	484345850	16950	16950	16950	16950	0
95	20250109	190300	484345850	16950	16950	16950	16950	0
96	20250109	190200	484345850	16950	16950	16950	16950	0
97	20250109	190100	484345850	16950	16950	16950	16950	0
98	20250109	190000	484345850	16950	16950	16950	16950	0
99	20250109	185900	484345850	16950	16950	16950	16950	0
100	20250109	185800	484345850	16950	16950	16950	16950	0
101	20250109	185700	484345850	16950	16950	16950	16950	0
102	20250109	185600	484345850	16950	16950	16950	16950	0
103	20250109	185500	484345850	16950	16950	16950	16950	0
104	20250109	185400	484345850	16950	16950	16950	16950	0
105	20250109	185300	484345850	16950	16950	16950	16950	0
106	20250109	185200	484345850	16950	16950	16950	16950	0
107	20250109	185100	484345850	16950	16950	16950	16950	0
108	20250109	185000	484345850	16950	16950	16950	16950	0
109	20250109	184900	484345850	16950	16950	16950	16950	0
110	20250109	184800	484345850	16950	16950	16950	16950	0
111	20250109	184700	484345850	16950	16950	16950	16950	0
112	20250109	184600	484345850	16950	16950	16950	16950	0
113	20250109	184500	484345850	16950	16950	16950	16950	0
114	20250109	184400	484345850	16950	16950	16950	16950	0
115	20250109	184300	484345850	16950	16950	16950	16950	0
116	20250109	184200	484345850	16950	16950	16950	16950	0
117	20250109	184100	484345850	16950	16950	16950	16950	0
118	20250109	184000	484345850	16950	16950	16950	16950	0
119	20250109	183900	484345850	16950	16950	16950	16950	0
120	20250109	183800	484345850	16950	16950	16950	16950	0
121	20250109	183700	484345850	16950	16950	16950	16950	0
122	20250109	183600	484345850	16950	16950	16950	16950	975
123	20250109	183500	484345850	16950	16950	16950	16950	0
124	20250109	183400	484345850	16950	16950	16950	16950	0
125	20250109	183300	484345850	16950	16950	16950	16950	0
126	20250109	183200	484345850	16950	16950	16950	16950	0
127	20250109	183100	484345850	16950	16950	16950	16950	0
128	20250109	183000	484345850	16950	16950	16950	16950	0
129	20250109	182900	484345850	16950	16950	16950	16950	0
130	20250109	182800	484345850	16950	16950	16950	16950	0
131	20250109	182700	484345850	16950	16950	16950	16950	0
132	20250109	182600	484345850	16950	16950	16950	16950	0
133	20250109	182500	484345850	16950	16950	16950	16950	0
134	20250109	182400	484345850	16950	16950	16950	16950	0
135	20250109	182300	484345850	16950	16950	16950	16950	0
136	20250109	182200	484345850	16950	16950	16950	16950	0
137	20250109	182100	484345850	16950	16950	16950	16950	0
138	20250109	182000	484345850	16950	16950	16950	16950	0
139	20250109	181900	484345850	16950	16950	16950	16950	0
140	20250109	181800	484345850	16950	16950	16950	16950	0
141	20250109	181700	484345850	16950	16950	16950	16950	0
142	20250109	181600	484345850	16950	16950	16950	16950	0
143	20250109	181500	484345850	16950	16950	16950	16950	0
144	20250109	181400	484345850	16950	16950	16950	16950	0
145	20250109	181300	484345850	16950	16950	16950	16950	0
146	20250109	181200	484345850	16950	16950	16950	16950	0
147	20250109	181100	484345850	16950	16950	16950	16950	0
148	20250109	181000	484345850	16950	16950	16950	16950	0
149	20250109	180900	484345850	16950	16950	16950	16950	0
150	20250109	180800	484345850	16950	16950	16950	16950	0
151	20250109	180700	484345850	16950	16950	16950	16950	0
152	20250109	180600	484345850	16950	16950	16950	16950	975
153	20250109	180500	484345850	16950	16950	16950	16950	0
154	20250109	180400	484345850	16950	16950	16950	16950	0
155	20250109	180300	484345850	16950	16950	16950	16950	0
156	20250109	180200	484345850	16950	16950	16950	16950	0
157	20250109	180100	484345850	16950	16950	16950	16950	0
158	20250109	180000	484345850	16950	16950	16950	16950	0
159	20250109	175900	484345850	16950	16950	16950	16950	0
160	20250109	175800	484345850	16950	16950	16950	16950	0
161	20250109	175700	484345850	16950	16950	16950	16950	0
162	20250109	175600	484345850	16950	16950	16950	16950	0
163	20250109	175500	484345850	16950	16950	16950	16950	0
164	20250109	175400	484345850	16950	16950	16950	16950	0
165	20250109	175300	484345850	16950	16950	16950	16950	0
166	20250109	175200	484345850	16950	16950	16950	16950	0
167	20250109	175100	484345850	16950	16950	16950	16950	0
168	20250109	175000	484345850	16950	16950	16950	16950	0
169	20250109	174900	484345850	16950	16950	16950	16950	0
170	20250109	174800	484345850	16950	16950	16950	16950	0
171	20250109	174700	484345850	16950	16950	16950	16950	0
172	20250109	174600	484345850	16950	16950	16950	16950	0
173	20250109	174500	484345850	16950	16950	16950	16950	0
174	20250109	174400	484345850	16950	16950	16950	16950	0
175	20250109	174300	484345850	16950	16950	16950	16950	0
176	20250109	174200	484345850	16950	16950	16950	16950	0
177	20250109	174100	484345850	16950	16950	16950	16950	0
178	20250109	174000	484345850	16950	16950	16950	16950	0
179	20250109	173900	484345850	16950	16950	16950	16950	0
180	20250109	173800	484345850	16950	16950	16950	16950	0
181	20250109	173700	484345850	16950	16950	16950	16950	0
182	20250109	173600	484345850	16950	16950	16950	16950	975
183	20250109	173500	484345850	16950	16950	16950	16950	0
184	20250109	173400	484345850	16950	16950	16950	16950	0
185	20250109	173300	484345850	16950	16950	16950	16950	0
186	20250109	173200	484345850	16950	16950	16950	16950	0
187	20250109	173100	484345850	16950	16950	16950	16950	0
188	20250109	173000	484345850	16950	16950	16950	16950	0
189	20250109	172900	484345850	16950	16950	16950	16950	0
190	20250109	172800	484345850	16950	16950	16950	16950	0
191	20250109	172700	484345850	16950	16950	16950	16950	0
192	20250109	172600	484345850	16950	16950	16950	16950	0
193	20250109	172500	484345850	16950	16950	16950	16950	0
194	20250109	172400	484345850	16950	16950	16950	16950	0
195	20250109	172300	484345850	16950	16950	16950	16950	0
196	20250109	172200	484345850	16950	16950	16950	16950	0
197	20250109	172100	484345850	16950	16950	16950	16950	0
198	20250109	172000	484345850	16950	16950	16950	16950	0
199	20250109	171900	484345850	16950	16950	16950	16950	0
200	20250109	171800	484345850	16950	16950	16950	16950	0
201	20250109	171700	484345850	16950	16950	16950	16950	0
202	20250109	171600	484345850	16950	16950	16950	16950	0
203	20250109	171500	484345850	16950	16950	16950	16950	0
204	20250109	171400	484345850	16950	16950	16950	16950	0
205	20250109	171300	484345850	16950	16950	16950	16950	0
206	20250109	171200	484345850	16950	16950	16950	16950	0
207	20250109	171100	484345850	16950	16950	16950	16950	0
208	20250109	171000	484345850	16950	16950	16950	16950	0
209	20250109	170900	484345850	16950	16950	16950	16950	0
210	20250109	170800	484345850	16950	16950	16950	16950	0
211	20250109	170700	484345850	16950	16950	16950	16950	0
212	20250109	170600	484345850	16950	16950	16950	16950	975
213	20250109	170500	484345850	16950	16950	16950	16950	0
214	20250109	170400	484345850	16950	16950	16950	16950	0
215	20250109	170300	484345850	16950	16950	16950	16950	0
216	20250109	170200	484345850	16950	16950	16950	16950	0
217	20250109	170100	484345850	16950	16950	16950	16950	0
218	20250109	170000	484345850	16950	16950	16950	16950	0
219	20250109	165900	484345850	16950	16950	16950	16950	0
220	20250109	165800	484345850	16950	16950	16950	16950	0
221	20250109	165700	484345850	16950	16950	16950	16950	0
222	20250109	165600	484345850	16950	16950	16950	16950	0
223	20250109	165500	484345850	16950	16950	16950	16950	0
224	20250109	165400	484345850	16950	16950	16950	16950	0
225	20250109	165300	484345850	16950	16950	16950	16950	0
226	20250109	165200	484345850	16950	16950	16950	16950	0
227	20250109	165100	484345850	16950	16950	16950	16950	0
228	20250109	165000	484345850	16950	16950	16950	16950	0
229	20250109	164900	484345850	16950	16950	16950	16950	0
230	20250109	164800	484345850	16950	16950	16950	16950	0
231	20250109	164700	484345850	16950	16950	16950	16950	0
232	20250109	164600	484345850	16950	16950	16950	16950	0
233	20250109	164500	484345850	16950	16950	16950	16950	0
234	20250109	164400	484345850	16950	16950	16950	16950	0
235	20250109	164300	484345850	16950	16950	16950	16950	0
236	20250109	164200	484345850	16950	16950	16950	16950	0
237	20250109	164100	484345850	16950	16950	16950	16950	0
238	20250109	164000	484345850	16950	16950	16950	16950	0
239	20250109	163900	484345850	16950	16950	16950	16950	0
240	20250109	163800	484345850	16950	16950	16950	16950	0
241	20250109	163700	484345850	16950	16950	16950	16950	0
242	20250109	163600	484345850	16950	16950	16950	16950	975
243	20250109	163500	484345850	16950	16950	16950	16950	0
244	20250109	163400	484345850	16950	16950	16950	16950	0
245	20250109	163300	484345850	16950	16950	16950	16950	0
246	20250109	163200	484345850	16950	16950	16950	16950	0
247	20250109	163100	484345850	16950	16950	16950	16950	0
248	20250109	163000	484345850	16950	16950	16950	16950	0
249	20250109	162900	484345850	16950	16950	16950	16950	0
250	20250109	162800	484345850	16950	16950	16950	16950	0
251	20250109	162700	484345850	16950	16950	16950	16950	0
252	20250109	162600	484345850	16950	16950	16950	16950	0
253	20250109	162500	484345850	16950	16950	16950	16950	0
254	20250109	162400	484345850	16950	16950	16950	16950	0
255	20250109	162300	484345850	16950	16950	16950	16950	0
256	20250109	162200	484345850	16950	16950	16950	16950	0
257	20250109	162100	484345850	16950	16950	16950	16950	0
258	20250109	162000	484345850	16950	16950	16950	16950	0
259	20250109	161900	484345850	16950	16950	16950	16950	0
260	20250109	161800	484345850	16950	16950	16950	16950	0
261	20250109	161700	484345850	16950	16950	16950	16950	0
262	20250109	161600	484345850	16950	16950	16950	16950	0
263	20250109	161500	484345850	16950	16950	16950	16950	0
264	20250109	161400	484345850	16950	16950	16950	16950	0
265	20250109	161300	484345850	16950	16950	16950	16950	0
266	20250109	161200	484345850	16950	16950	16950	16950	0
267	20250109	161100	484345850	16950	16950	16950	16950	0
268	20250109	161000	484345850	16950	16950	16950	16950	0
269	20250109	160900	484345850	16950	16950	16950	16950	0
270	20250109	160800	484345850	16950	16950	16950	16950	0
271	20250109	160700	484345850	16950	16950	16950	16950	0
272	20250109	160600	484345850	16950	16950	16950	16950	975
273	20250109	160500	484345850	16950	16950	16950	16950	0
274	20250109	160400	484345850	16950	16950	16950	16950	0
275	20250109	160300	484345850	16950	16950	16950	16950	0
276	20250109	160200	484345850	16950	16950	16950	16950	0
277	20250109	160100	484345850	16950	16950	16950	16950	0
278	20250109	160000	484345850	16950	16950	16950	16950	0
279	20250109	155900	484345850	16950	16950	16950	16950	0
280	20250109	155800	484345850	16950	16950	16950	16950	0
281	20250109	155700	484345850	16950	16950	16950	16950	0
282	20250109	155600	484345850	16950	16950	16950	16950	0
283	20250109	155500	484345850	16950	16950	16950	16950	0
284	20250109	155400	484345850	16950	16950	16950	16950	0
285	20250109	155300	484345850	16950	16950	16950	16950	0
286	20250109	155200	484345850	16950	16950	16950	16950	0
287	20250109	155100	484345850	16950	16950	16950	16950	0
288	20250109	155000	484345850	16950	16950	16950	16950	0
289	20250109	154900	484345850	16950	16950	16950	16950	0
290	20250109	154800	484345850	16950	16950	16950	16950	0
291	20250109	154700	484345850	16950	16950	16950	16950	0
292	20250109	154600	484345850	16950	16950	16950	16950	0
293	20250109	154500	484345850	16950	16950	16950	16950	0
294	20250109	154400	484345850	16950	16950	16950	16950	0
295	20250109	154300	484345850	16950	16950	16950	16950	0
296	20250109	154200	484345850	16950	16950	16950	16950	0
297	20250109	154100	484345850	16950	16950	16950	16950	0
298	20250109	154000	484345850	16950	16950	16950	16950	0
299	20250109	153900	484345850	16950	16950	16950	16950	0
300	20250109	153800	484345850	16950	16950	16950	16950	0
301	20250109	153700	484345850	16950	16950	16950	16950	0
302	20250109	153600	484345850	16950	16950	16950	16950	975
303	20250109	153500	484345850	16950	16950	16950	16950	0
304	20250109	153400	484345850	16950	16950	16950	16950	0
305	20250109	153300	484345850	16950	16950	16950	16950	0
306	20250109	153200	484345850	16950	16950	16950	16950	0
307	20250109	153100	484345850	16950	16950	16950	16950	0
308	20250109	153000	484345850	16950	16950	16950	16950	975
309	20250109	152900	467819600	16680	16680	16680	16680	0
310	20250109	152800	467819600	16680	16680	16680	16680	0
311	20250109	152700	467819600	16680	16680	16680	16680	0
312	20250109	152600	467819600	16680	16680	16680	16680	0
313	20250109	152500	467819600	16680	16680	16680	16680	0
314	20250109	152400	467819600	16680	16680	16680	16680	0
315	20250109	152300	467819600	16680	16680	16680	16680	0
316	20250109	152200	467819600	16680	16680	16680	16680	0
317	20250109	152100	467819600	16680	16680	16680	16680	0
318	20250109	152000	467819600	16680	16680	16680	16680	0
319	20250109	151900	467819600	16680	16650	17000	16630	974
320	20250109	151800	451372760	16980	16380	17000	16380	880
321	20250109	151700	436438640	17000	16450	17000	16210	2394
322	20250109	151600	396572410	16450	15820	16450	15810	5148
323	20250109	151500	313911140	15810	15760	15810	15760	950
324	20250109	151400	298909230	15780	15730	15780	15730	1448
325	20250109	151300	276110240	15720	15750	15750	15680	250
326	20250109	151200	272185420	15750	15600	15750	15600	1420
327	20250109	151100	249953380	15660	15660	15670	15600	300
328	20250109	151000	245254500	15660	15650	15660	15570	240
329	20250109	150900	241499380	15650	15600	15650	15570	175
330	20250109	150800	238768600	15590	15500	15590	15500	228
331	20250109	150700	235224730	15500	15500	15500	15500	0
332	20250109	150600	235224730	15500	15460	15500	15460	29
333	20250109	150500	234776110	15450	15480	15480	15450	25
334	20250109	150400	234389420	15530	15530	15530	15530	0
335	20250109	150300	234389420	15530	15530	15530	15530	0
336	20250109	150200	234389420	15530	15530	15530	15530	0
337	20250109	150100	234389420	15530	15470	15530	15470	24
338	20250109	150000	234018080	15530	15530	15530	15530	0
339	20250109	145900	234018080	15530	15500	15530	15500	58
340	20250109	145800	233118470	15440	15450	15450	15440	6
341	20250109	145700	233025790	15510	15510	15510	15510	0
342	20250109	145600	233025790	15510	15510	15510	15510	0
343	20250109	145500	233025790	15510	15500	15510	15500	6
344	20250109	145400	232932780	15500	15490	15500	15490	144
345	20250109	145300	230701650	15410	15410	15410	15410	0
346	20250109	145200	230701650	15410	15410	15410	15410	0
347	20250109	145100	230701650	15410	15410	15410	15410	0
348	20250109	145000	230701650	15410	15410	15410	15410	18
349	20250109	144900	230424270	15410	15410	15410	15410	13
350	20250109	144800	230223940	15490	15490	15490	15490	0
351	20250109	144700	230223940	15490	15490	15490	15490	0
352	20250109	144600	230223940	15490	15490	15490	15490	0
353	20250109	144500	230223940	15490	15490	15490	15490	2
354	20250109	144400	230192960	15500	15500	15500	15500	0
355	20250109	144300	230192960	15500	15500	15500	15500	0
356	20250109	144200	230192960	15500	15500	15500	15500	0
357	20250109	144100	230192960	15500	15500	15500	15500	0
358	20250109	144000	230192960	15500	15500	15500	15500	0
359	20250109	143900	230192960	15500	15500	15500	15500	1
360	20250109	143800	230177460	15500	15500	15500	15500	1
361	20250109	143700	230161960	15490	15490	15490	15490	0
362	20250109	143600	230161960	15490	15490	15490	15490	107
363	20250109	143500	228504530	15390	15390	15390	15390	0
364	20250109	143400	228504530	15390	15390	15390	15390	1
365	20250109	143300	228489140	15400	15400	15400	15400	2
366	20250109	143200	228458340	15400	15390	15400	15390	11
367	20250109	143100	228289040	15400	15410	15410	15400	4
368	20250109	143000	228227420	15490	15400	15490	15400	11
369	20250109	142900	228057760	15400	15390	15400	15390	3
370	20250109	142800	228011570	15400	15400	15400	15400	0
371	20250109	142700	228011570	15400	15400	15400	15400	20
372	20250109	142600	227703570	15390	15390	15390	15390	111
373	20250109	142500	225995280	15390	15390	15390	15390	1
374	20250109	142400	225979890	15390	15390	15390	15390	1
375	20250109	142300	225964500	15530	15530	15530	15530	1
376	20250109	142200	225948970	15440	15440	15440	15440	0
377	20250109	142100	225948970	15440	15440	15440	15440	8
378	20250109	142000	225825450	15500	15500	15500	15500	0
379	20250109	141900	225825450	15500	15390	15500	15390	92
380	20250109	141800	224402300	15380	15380	15380	15380	5
381	20250109	141700	224325400	15340	15340	15340	15340	1
382	20250109	141600	224310060	15350	15350	15350	15350	1
383	20250109	141500	224294710	15410	15410	15410	15410	0
384	20250109	141400	224294710	15410	15410	15410	15410	0
385	20250109	141300	224294710	15410	15410	15410	15410	0
386	20250109	141200	224294710	15410	15410	15410	15410	15
387	20250109	141100	224063560	15420	15420	15420	15420	10
388	20250109	141000	223909360	15420	15420	15420	15420	0
389	20250109	140900	223909360	15420	15420	15420	15420	0
390	20250109	140800	223909360	15420	15420	15420	15420	0
391	20250109	140700	223909360	15420	15420	15420	15420	17
392	20250109	140600	223647220	15420	15420	15420	15420	0
393	20250109	140500	223647220	15420	15420	15420	15420	0
394	20250109	140400	223647220	15420	15420	15420	15420	2
395	20250109	140300	223616380	15600	15600	15600	15600	0
396	20250109	140200	223616380	15600	15600	15600	15600	0
397	20250109	140100	223616380	15600	15600	15600	15600	0
398	20250109	140000	223616380	15600	15500	15600	15500	100
399	20250109	135900	222057870	15300	15300	15300	15300	0
400	20250109	135800	222057870	15300	15300	15300	15300	0
401	20250109	135700	222057870	15300	15430	15430	15300	25
402	20250109	135600	221674040	15440	15440	15440	15440	0
403	20250109	135500	221674040	15440	15440	15440	15440	1
404	20250109	135400	221658600	15440	15450	15450	15440	51
405	20250109	135300	220870660	15450	15450	15450	15450	50
406	20250109	135200	220098160	15440	15440	15440	15440	1
407	20250109	135100	220082720	15420	15420	15420	15420	0
408	20250109	135000	220082720	15420	15420	15420	15420	0
409	20250109	134900	220082720	15420	15430	15430	15420	4
410	20250109	134800	220021030	15430	15430	15430	15430	0
411	20250109	134700	220021030	15430	15430	15430	15430	0
412	20250109	134600	220021030	15430	15430	15430	15430	0
413	20250109	134500	220021030	15430	15430	15430	15430	0
414	20250109	134400	220021030	15430	15430	15430	15430	0
415	20250109	134300	220021030	15430	15440	15440	15430	3
416	20250109	134200	219974730	15420	15420	15420	15420	0
417	20250109	134100	219974730	15420	15420	15420	15420	0
418	20250109	134000	219974730	15420	15420	15420	15420	0
419	20250109	133900	219974730	15420	15440	15440	15420	3
420	20250109	133800	219928440	15410	15450	15450	15410	58
421	20250109	133700	219034440	15400	15400	15400	15400	0
422	20250109	133600	219034440	15400	15450	15450	15400	6
423	20250109	133500	218941890	15610	15610	15610	15610	0
424	20250109	133400	218941890	15610	15610	15610	15610	0
425	20250109	133300	218941890	15610	15610	15610	15610	0
426	20250109	133200	218941890	15610	15610	15610	15610	0
427	20250109	133100	218941890	15610	15490	15610	15490	11
428	20250109	133000	218770470	15690	15690	15690	15690	0
429	20250109	132900	218770470	15690	15690	15690	15690	0
430	20250109	132800	218770470	15690	15450	15690	15450	300
431	20250109	132700	214092890	15310	15310	15310	15310	0
432	20250109	132600	214092890	15310	15310	15310	15310	20
433	20250109	132500	213786690	15310	15310	15310	15310	85
434	20250109	132400	212485340	15310	15320	15320	15310	62
435	20250109	132300	211535710	15330	15360	15360	15320	35
436	20250109	132200	210999220	15360	15370	15370	15360	2
437	20250109	132100	210968490	15510	15510	15510	15510	0
438	20250109	132000	210968490	15510	15510	15510	15510	0
439	20250109	131900	210968490	15510	15510	15510	15510	14
440	20250109	131800	210751350	15510	15510	15510	15510	0
441	20250109	131700	210751350	15510	15510	15510	15510	0
442	20250109	131600	210751350	15510	15480	15590	15480	78
443	20250109	131500	209536810	15400	15400	15400	15400	140
444	20250109	131400	207380810	15400	15400	15400	15400	14
445	20250109	131300	207165210	15540	15590	15590	15540	8
446	20250109	131200	207040640	15580	15580	15580	15580	4
447	20250109	131100	206978320	15580	15580	15580	15580	1
448	20250109	131000	206962740	15600	15600	15600	15600	20
449	20250109	130900	206650740	15670	15670	15670	15670	0
450	20250109	130800	206650740	15670	15670	15670	15670	0
451	20250109	130700	206650740	15670	15670	15670	15670	153
452	20250109	130600	204253230	15700	15240	15700	15240	1702
453	20250109	130500	177898080	15250	15250	15250	15250	0
454	20250109	130400	177898080	15250	15250	15250	15250	0
455	20250109	130300	177898080	15250	15250	15250	15250	61
456	20250109	130200	176967830	15250	15250	15250	15250	0
457	20250109	130100	176967830	15250	15250	15250	15250	4
458	20250109	130000	176906830	15250	15250	15250	15250	1
459	20250109	125900	176891580	15250	15250	15250	15250	0
460	20250109	125800	176891580	15250	15250	15250	15250	0
461	20250109	125700	176891580	15250	15250	15250	15250	1
462	20250109	125600	176876330	15240	15240	15240	15240	0
463	20250109	125500	176876330	15240	15240	15240	15240	4
464	20250109	125400	176815370	15200	15200	15200	15200	0
465	20250109	125300	176815370	15200	15190	15200	15190	330
466	20250109	125200	171801690	15110	15110	15110	15110	15
467	20250109	125100	171575040	15110	15110	15110	15110	0
468	20250109	125000	171575040	15110	15110	15110	15110	8
469	20250109	124900	171454160	15110	15110	15110	15110	1
470	20250109	124800	171439050	15000	15000	15000	15000	0
471	20250109	124700	171439050	15000	15110	15110	15000	320
472	20250109	124600	166612270	15130	15130	15130	15130	1
473	20250109	124500	166597140	15130	15130	15130	15110	52
474	20250109	124400	165811110	15110	15110	15110	15110	0
475	20250109	124300	165811110	15110	15110	15110	15110	0
476	20250109	124200	165811110	15110	15110	15110	15110	0
477	20250109	124100	165811110	15110	15110	15110	15110	0
478	20250109	124000	165811110	15110	15110	15110	15110	0
479	20250109	123900	165811110	15110	15130	15130	15110	100
480	20250109	123800	164300020	15200	15200	15200	15200	329
481	20250109	123700	159299220	15150	15150	15150	15150	0
482	20250109	123600	159299220	15150	15150	15150	15150	0
483	20250109	123500	159299220	15150	15150	15150	15150	0
484	20250109	123400	159299220	15150	15150	15150	15150	0
485	20250109	123300	159299220	15150	15150	15150	15150	0
486	20250109	123200	159299220	15150	15150	15150	15150	0
487	20250109	123100	159299220	15150	15150	15150	15150	0
488	20250109	123000	159299220	15150	15150	15150	15150	3
489	20250109	122900	159253770	15150	15150	15150	15150	0
490	20250109	122800	159253770	15150	15150	15150	15150	0
491	20250109	122700	159253770	15150	15150	15150	15150	0
492	20250109	122600	159253770	15150	15150	15150	15150	0
493	20250109	122500	159253770	15150	15150	15150	15150	0
494	20250109	122400	159253770	15150	15150	15150	15150	0
495	20250109	122300	159253770	15150	15150	15150	15150	0
496	20250109	122200	159253770	15150	15150	15150	15150	0
497	20250109	122100	159253770	15150	15150	15150	15150	0
498	20250109	122000	159253770	15150	15150	15150	15150	0
499	20250109	121900	159253770	15150	15150	15150	15150	4
500	20250109	121800	159193170	15110	15110	15110	15110	11
501	20250109	121700	159026960	15110	15110	15110	15110	0
502	20250109	121600	159026960	15110	15110	15110	15110	0
503	20250109	121500	159026960	15110	15110	15110	15110	0
504	20250109	121400	159026960	15110	15110	15110	15110	0
505	20250109	121300	159026960	15110	15110	15110	15110	0
506	20250109	121200	159026960	15110	15110	15110	15110	8
507	20250109	121100	158906080	15140	15140	15140	15140	0
508	20250109	121000	158906080	15140	15140	15140	15140	0
509	20250109	120900	158906080	15140	15140	15140	15140	0
510	20250109	120800	158906080	15140	15140	15140	15140	0
511	20250109	120700	158906080	15140	15140	15140	15140	0
512	20250109	120600	158906080	15140	15170	15170	15140	63
513	20250109	120500	157951020	15190	15190	15190	15190	0
514	20250109	120400	157951020	15190	15190	15190	15190	20
515	20250109	120300	157647220	15120	15120	15120	15120	0
516	20250109	120200	157647220	15120	15120	15120	15120	10
517	20250109	120100	157496020	15110	15110	15110	15110	0
518	20250109	120000	157496020	15110	15110	15110	15110	0
519	20250109	115900	157496020	15110	15110	15110	15110	0
520	20250109	115800	157496020	15110	15110	15120	15110	42
521	20250109	115700	156861040	15120	15120	15120	15120	0
522	20250109	115600	156861040	15120	15120	15120	15120	0
523	20250109	115500	156861040	15120	15120	15120	15120	0
524	20250109	115400	156861040	15120	15120	15120	15120	0
525	20250109	115300	156861040	15120	15120	15120	15120	0
526	20250109	115200	156861040	15120	15130	15130	15120	6
527	20250109	115100	156770290	15200	15200	15200	15200	0
528	20250109	115000	156770290	15200	15200	15200	15200	0
529	20250109	114900	156770290	15200	15200	15200	15200	0
530	20250109	114800	156770290	15200	15200	15200	15200	0
531	20250109	114700	156770290	15200	15200	15200	15200	0
532	20250109	114600	156770290	15200	15200	15200	15200	0
533	20250109	114500	156770290	15200	15200	15200	15200	0
534	20250109	114400	156770290	15200	15200	15200	15200	0
535	20250109	114300	156770290	15200	15200	15200	15200	0
536	20250109	114200	156770290	15200	15200	15200	15200	0
537	20250109	114100	156770290	15200	15200	15200	15200	0
538	20250109	114000	156770290	15200	15200	15200	15200	0
539	20250109	113900	156770290	15200	15200	15200	15200	0
540	20250109	113800	156770290	15200	15200	15200	15200	10
541	20250109	113700	156618290	15190	15190	15190	15190	0
542	20250109	113600	156618290	15190	15190	15190	15190	0
543	20250109	113500	156618290	15190	15190	15190	15190	0
544	20250109	113400	156618290	15190	15190	15190	15190	0
545	20250109	113300	156618290	15190	15190	15190	15190	0
546	20250109	113200	156618290	15190	15110	15190	15110	20
547	20250109	113100	156315710	15100	15120	15120	15100	50
548	20250109	113000	155560280	15200	15200	15200	15200	0
549	20250109	112900	155560280	15200	15200	15200	15200	0
550	20250109	112800	155560280	15200	15200	15200	15200	1
551	20250109	112700	155545080	15200	15200	15200	15200	0
552	20250109	112600	155545080	15200	15200	15200	15200	0
553	20250109	112500	155545080	15200	15200	15200	15200	0
554	20250109	112400	155545080	15200	15200	15200	15200	0
555	20250109	112300	155545080	15200	15200	15200	15200	0
556	20250109	112200	155545080	15200	15200	15200	15200	0
557	20250109	112100	155545080	15200	15200	15200	15200	1
558	20250109	112000	155529880	15110	15130	15130	15110	40
559	20250109	111900	154925440	15200	15110	15200	15050	543
560	20250109	111800	146723820	15110	15110	15110	15110	0
561	20250109	111700	146723820	15110	15110	15110	15110	0
562	20250109	111600	146723820	15110	15110	15110	15110	0
563	20250109	111500	146723820	15110	15110	15110	15110	1
564	20250109	111400	146708710	15190	15190	15190	15190	0
565	20250109	111300	146708710	15190	15190	15190	15190	0
566	20250109	111200	146708710	15190	15190	15190	15190	0
567	20250109	111100	146708710	15190	15190	15190	15190	0
568	20250109	111000	146708710	15190	15190	15190	15190	14
569	20250109	110900	146496050	15200	15200	15200	15200	0
570	20250109	110800	146496050	15200	15200	15200	15200	1
571	20250109	110700	146480850	15100	15100	15100	15100	0
572	20250109	110600	146480850	15100	15100	15100	15100	0
573	20250109	110500	146480850	15100	15100	15100	15100	0
574	20250109	110400	146480850	15100	15100	15100	15100	0
575	20250109	110300	146480850	15100	15100	15100	15100	3
576	20250109	110200	146435550	15100	15100	15100	15100	202
577	20250109	110100	143385350	15100	15100	15100	15100	0
578	20250109	110000	143385350	15100	15100	15100	15100	1
579	20250109	105900	143370250	15100	15100	15100	15100	0
580	20250109	105800	143370250	15100	15100	15100	15100	0
581	20250109	105700	143370250	15100	15100	15100	15100	200
582	20250109	105600	140350250	15110	15120	15120	15110	10
583	20250109	105500	140199100	15130	15130	15130	15130	0
584	20250109	105400	140199100	15130	15130	15130	15130	0
585	20250109	105300	140199100	15130	15170	15170	15130	55
586	20250109	105200	139365600	15170	15170	15170	15170	0
587	20250109	105100	139365600	15170	15170	15170	15170	0
588	20250109	105000	139365600	15170	15170	15170	15170	0
589	20250109	104900	139365600	15170	15170	15170	15170	0
590	20250109	104800	139365600	15170	15170	15170	15170	0
591	20250109	104700	139365600	15170	15170	15170	15170	0
592	20250109	104600	139365600	15170	15170	15170	15170	0
593	20250109	104500	139365600	15170	15170	15170	15170	0
594	20250109	104400	139365600	15170	15170	15170	15170	0
595	20250109	104300	139365600	15170	15170	15170	15170	0
596	20250109	104200	139365600	15170	15170	15170	15170	0
597	20250109	104100	139365600	15170	15170	15170	15170	0
598	20250109	104000	139365600	15170	15170	15170	15170	0
599	20250109	103900	139365600	15170	15170	15170	15170	0
600	20250109	103800	139365600	15170	15220	15220	15170	39
601	20250109	103700	138773280	15110	15110	15110	15110	0
602	20250109	103600	138773280	15110	15110	15110	15110	0
603	20250109	103500	138773280	15110	15210	15390	15110	154
604	20250109	103400	136419580	15100	15100	15100	15100	0
605	20250109	103300	136419580	15100	15100	15100	15100	0
606	20250109	103200	136419580	15100	15100	15100	15100	0
607	20250109	103100	136419580	15100	15100	15100	15100	0
608	20250109	103000	136419580	15100	15100	15100	15100	0
609	20250109	102900	136419580	15100	15100	15100	15100	0
610	20250109	102800	136419580	15100	15100	15100	15100	4
611	20250109	102700	136359180	15100	15100	15100	15100	0
612	20250109	102600	136359180	15100	15100	15100	15100	0
613	20250109	102500	136359180	15100	15100	15100	15100	0
614	20250109	102400	136359180	15100	15100	15100	15100	0
615	20250109	102300	136359180	15100	15100	15100	15100	0
616	20250109	102200	136359180	15100	15100	15100	15100	0
617	20250109	102100	136359180	15100	15100	15100	15100	0
618	20250109	102000	136359180	15100	15100	15100	15100	200
619	20250109	101900	133339180	15110	15110	15110	15110	0
620	20250109	101800	133339180	15110	15110	15110	15110	0
621	20250109	101700	133339180	15110	15110	15110	15110	0
622	20250109	101600	133339180	15110	15110	15110	15110	0
623	20250109	101500	133339180	15110	15110	15110	15110	0
624	20250109	101400	133339180	15110	15110	15110	15110	0
625	20250109	101300	133339180	15110	15110	15110	15110	3
626	20250109	101200	133293850	15110	15110	15110	15110	47
627	20250109	101100	132583680	15110	15120	15120	15110	50
628	20250109	101000	131828120	15120	15120	15120	15120	0
629	20250109	100900	131828120	15120	15120	15120	15120	0
630	20250109	100800	131828120	15120	15120	15120	15120	0
631	20250109	100700	131828120	15120	15120	15120	15120	0
632	20250109	100600	131828120	15120	15120	15120	15120	0
633	20250109	100500	131828120	15120	15120	15120	15120	0
634	20250109	100400	131828120	15120	15120	15120	15120	1
635	20250109	100300	131813000	15180	15180	15180	15180	0
636	20250109	100200	131813000	15180	15180	15180	15180	16
637	20250109	100100	131570120	15240	15260	15260	15230	276
638	20250109	100000	127359960	15270	15280	15280	15270	27
639	20250109	095900	126947460	15290	15290	15290	15280	263
640	20250109	095800	122926690	15220	15280	15350	15220	348
641	20250109	095700	117609730	15280	15280	15280	15280	46
642	20250109	095600	116906850	15140	15150	15280	15140	416
643	20250109	095500	110583350	15090	15090	15090	15090	0
644	20250109	095400	110583350	15090	15090	15090	15090	12
645	20250109	095300	110402270	15000	15040	15040	15000	206
646	20250109	095200	107311190	15050	15050	15050	15050	0
647	20250109	095100	107311190	15050	15060	15060	15040	22
648	20250109	095000	106979980	15140	15130	15140	15130	26
649	20250109	094900	106586360	15130	15130	15130	15130	37
650	20250109	094800	106026550	15130	15130	15140	15020	27
651	20250109	094700	105620550	15010	15020	15020	15010	250
652	20250109	094600	101867630	15010	15010	15010	15010	0
653	20250109	094500	101867630	15010	15010	15010	15010	0
654	20250109	094400	101867630	15010	15010	15010	15010	0
655	20250109	094300	101867630	15010	15010	15010	15010	0
656	20250109	094200	101867630	15010	15010	15010	15010	63
657	20250109	094100	100922000	15140	15140	15140	15140	0
658	20250109	094000	100922000	15140	15140	15140	15140	0
659	20250109	093900	100922000	15140	15140	15140	15140	0
660	20250109	093800	100922000	15140	15020	15140	14990	259
661	20250109	093700	97020720	15180	15180	15180	15180	0
662	20250109	093600	97020720	15180	15180	15180	15180	0
663	20250109	093500	97020720	15180	15180	15180	15180	0
664	20250109	093400	97020720	15180	15180	15180	15180	12
665	20250109	093300	96838560	15190	15190	15190	15190	0
666	20250109	093200	96838560	15190	15150	15190	15150	6
667	20250109	093100	96747620	15140	15140	15140	15140	10
668	20250109	093000	96596220	14960	14960	14960	14960	0
669	20250109	092900	96596220	14960	14960	14960	14960	1
670	20250109	092800	96581260	15110	15110	15110	15110	0
671	20250109	092700	96581260	15110	15110	15110	15110	0
672	20250109	092600	96581260	15110	15110	15110	15110	100
673	20250109	092500	95070260	14960	14960	14960	14960	0
674	20250109	092400	95070260	14960	14960	14960	14960	122
675	20250109	092300	93245140	14920	15020	15020	14920	150
676	20250109	092200	91004210	15140	15140	15140	15140	0
677	20250109	092100	91004210	15140	15130	15140	15130	3
678	20250109	092000	90958810	15000	15140	15140	15000	21
679	20250109	091900	90643460	14930	14940	14940	14930	100
680	20250109	091800	89150430	14920	14920	14920	14920	0
681	20250109	091700	89150430	14920	15110	15110	14920	181
682	20250109	091600	86430570	14950	15070	15150	14950	723
683	20250109	091500	75546170	15290	15290	15290	15290	1
684	20250109	091400	75530880	15300	15080	15300	15070	76
685	20250109	091300	74381020	15300	15310	15310	15300	171
686	20250109	091200	71764210	15670	14910	15670	14910	115
687	20250109	091100	70028210	15700	15750	15800	15580	2336
688	20250109	091000	33298790	15700	15700	15700	15700	0
689	20250109	090900	33298790	15700	15200	15700	15200	936
690	20250109	090800	18757150	14850	14700	15200	14700	1061
691	20250109	090700	2921290	14700	14700	14700	14700	5
692	20250109	090600	2847790	14420	14580	14580	14290	103
693	20250109	090500	1362110	14620	14620	14620	14620	42
694	20250109	090400	748070	14570	14570	14570	14570	1
695	20250109	090300	733500	14670	14670	14670	14670	0
696	20250109	090200	733500	14670	14670	14670	14670	0
697	20250109	090100	733500	14670	14670	14670	14670	0
698	20250109	090000	733500	14670	14670	14670	14670	50