KissMeData/214260/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204100	597750530	15680	15680	15680	15680	583
3	20250113	204000	597750530	15680	15680	15680	15680	0
4	20250113	203900	597750530	15680	15680	15680	15680	0
5	20250113	203800	597750530	15680	15680	15680	15680	0
6	20250113	203700	597750530	15680	15680	15680	15680	0
7	20250113	203600	597750530	15680	15680	15680	15680	0
8	20250113	203500	597750530	15680	15680	15680	15680	0
9	20250113	203400	597750530	15680	15680	15680	15680	0
10	20250113	203300	597750530	15680	15680	15680	15680	0
11	20250113	203200	597750530	15680	15680	15680	15680	0
12	20250113	203100	597750530	15680	15680	15680	15680	0
13	20250113	203000	597750530	15680	15680	15680	15680	0
14	20250113	202900	597750530	15680	15680	15680	15680	0
15	20250113	202800	597750530	15680	15680	15680	15680	0
16	20250113	202700	597750530	15680	15680	15680	15680	0
17	20250113	202600	597750530	15680	15680	15680	15680	0
18	20250113	202500	597750530	15680	15680	15680	15680	0
19	20250113	202400	597750530	15680	15680	15680	15680	0
20	20250113	202300	597750530	15680	15680	15680	15680	0
21	20250113	202200	597750530	15680	15680	15680	15680	0
22	20250113	202100	597750530	15680	15680	15680	15680	0
23	20250113	202000	597750530	15680	15680	15680	15680	0
24	20250113	201900	597750530	15680	15680	15680	15680	0
25	20250113	201800	597750530	15680	15680	15680	15680	0
26	20250113	201700	597750530	15680	15680	15680	15680	0
27	20250113	201600	597750530	15680	15680	15680	15680	0
28	20250113	201500	597750530	15680	15680	15680	15680	0
29	20250113	201400	597750530	15680	15680	15680	15680	0
30	20250113	201300	597750530	15680	15680	15680	15680	0
31	20250113	201200	597750530	15680	15680	15680	15680	0
32	20250113	201100	597750530	15680	15680	15680	15680	583
33	20250113	201000	597750530	15680	15680	15680	15680	0
34	20250113	200900	597750530	15680	15680	15680	15680	0
35	20250113	200800	597750530	15680	15680	15680	15680	0
36	20250113	200700	597750530	15680	15680	15680	15680	0
37	20250113	200600	597750530	15680	15680	15680	15680	0
38	20250113	200500	597750530	15680	15680	15680	15680	0
39	20250113	200400	597750530	15680	15680	15680	15680	0
40	20250113	200300	597750530	15680	15680	15680	15680	0
41	20250113	200200	597750530	15680	15680	15680	15680	0
42	20250113	200100	597750530	15680	15680	15680	15680	0
43	20250113	200000	597750530	15680	15680	15680	15680	0
44	20250113	195900	597750530	15680	15680	15680	15680	0
45	20250113	195800	597750530	15680	15680	15680	15680	0
46	20250113	195700	597750530	15680	15680	15680	15680	0
47	20250113	195600	597750530	15680	15680	15680	15680	0
48	20250113	195500	597750530	15680	15680	15680	15680	0
49	20250113	195400	597750530	15680	15680	15680	15680	0
50	20250113	195300	597750530	15680	15680	15680	15680	0
51	20250113	195200	597750530	15680	15680	15680	15680	0
52	20250113	195100	597750530	15680	15680	15680	15680	0
53	20250113	195000	597750530	15680	15680	15680	15680	0
54	20250113	194900	597750530	15680	15680	15680	15680	0
55	20250113	194800	597750530	15680	15680	15680	15680	0
56	20250113	194700	597750530	15680	15680	15680	15680	0
57	20250113	194600	597750530	15680	15680	15680	15680	0
58	20250113	194500	597750530	15680	15680	15680	15680	0
59	20250113	194400	597750530	15680	15680	15680	15680	0
60	20250113	194300	597750530	15680	15680	15680	15680	0
61	20250113	194200	597750530	15680	15680	15680	15680	0
62	20250113	194100	597750530	15680	15680	15680	15680	583
63	20250113	194000	597750530	15680	15680	15680	15680	0
64	20250113	193900	597750530	15680	15680	15680	15680	0
65	20250113	193800	597750530	15680	15680	15680	15680	0
66	20250113	193700	597750530	15680	15680	15680	15680	0
67	20250113	193600	597750530	15680	15680	15680	15680	0
68	20250113	193500	597750530	15680	15680	15680	15680	0
69	20250113	193400	597750530	15680	15680	15680	15680	0
70	20250113	193300	597750530	15680	15680	15680	15680	0
71	20250113	193200	597750530	15680	15680	15680	15680	0
72	20250113	193100	597750530	15680	15680	15680	15680	0
73	20250113	193000	597750530	15680	15680	15680	15680	0
74	20250113	192900	597750530	15680	15680	15680	15680	0
75	20250113	192800	597750530	15680	15680	15680	15680	0
76	20250113	192700	597750530	15680	15680	15680	15680	0
77	20250113	192600	597750530	15680	15680	15680	15680	0
78	20250113	192500	597750530	15680	15680	15680	15680	0
79	20250113	192400	597750530	15680	15680	15680	15680	0
80	20250113	192300	597750530	15680	15680	15680	15680	0
81	20250113	192200	597750530	15680	15680	15680	15680	0
82	20250113	192100	597750530	15680	15680	15680	15680	0
83	20250113	192000	597750530	15680	15680	15680	15680	0
84	20250113	191900	597750530	15680	15680	15680	15680	0
85	20250113	191800	597750530	15680	15680	15680	15680	0
86	20250113	191700	597750530	15680	15680	15680	15680	0
87	20250113	191600	597750530	15680	15680	15680	15680	0
88	20250113	191500	597750530	15680	15680	15680	15680	0
89	20250113	191400	597750530	15680	15680	15680	15680	0
90	20250113	191300	597750530	15680	15680	15680	15680	0
91	20250113	191200	597750530	15680	15680	15680	15680	0
92	20250113	191100	597750530	15680	15680	15680	15680	583
93	20250113	191000	597750530	15680	15680	15680	15680	0
94	20250113	190900	597750530	15680	15680	15680	15680	0
95	20250113	190800	597750530	15680	15680	15680	15680	0
96	20250113	190700	597750530	15680	15680	15680	15680	0
97	20250113	190600	597750530	15680	15680	15680	15680	0
98	20250113	190500	597750530	15680	15680	15680	15680	0
99	20250113	190400	597750530	15680	15680	15680	15680	0
100	20250113	190300	597750530	15680	15680	15680	15680	0
101	20250113	190200	597750530	15680	15680	15680	15680	0
102	20250113	190100	597750530	15680	15680	15680	15680	0
103	20250113	190000	597750530	15680	15680	15680	15680	0
104	20250113	185900	597750530	15680	15680	15680	15680	0
105	20250113	185800	597750530	15680	15680	15680	15680	0
106	20250113	185700	597750530	15680	15680	15680	15680	0
107	20250113	185600	597750530	15680	15680	15680	15680	0
108	20250113	185500	597750530	15680	15680	15680	15680	0
109	20250113	185400	597750530	15680	15680	15680	15680	0
110	20250113	185300	597750530	15680	15680	15680	15680	0
111	20250113	185200	597750530	15680	15680	15680	15680	0
112	20250113	185100	597750530	15680	15680	15680	15680	0
113	20250113	185000	597750530	15680	15680	15680	15680	0
114	20250113	184900	597750530	15680	15680	15680	15680	0
115	20250113	184800	597750530	15680	15680	15680	15680	0
116	20250113	184700	597750530	15680	15680	15680	15680	0
117	20250113	184600	597750530	15680	15680	15680	15680	0
118	20250113	184500	597750530	15680	15680	15680	15680	0
119	20250113	184400	597750530	15680	15680	15680	15680	0
120	20250113	184300	597750530	15680	15680	15680	15680	0
121	20250113	184200	597750530	15680	15680	15680	15680	0
122	20250113	184100	597750530	15680	15680	15680	15680	583
123	20250113	184000	597750530	15680	15680	15680	15680	0
124	20250113	183900	597750530	15680	15680	15680	15680	0
125	20250113	183800	597750530	15680	15680	15680	15680	0
126	20250113	183700	597750530	15680	15680	15680	15680	0
127	20250113	183600	597750530	15680	15680	15680	15680	0
128	20250113	183500	597750530	15680	15680	15680	15680	0
129	20250113	183400	597750530	15680	15680	15680	15680	0
130	20250113	183300	597750530	15680	15680	15680	15680	0
131	20250113	183200	597750530	15680	15680	15680	15680	0
132	20250113	183100	597750530	15680	15680	15680	15680	0
133	20250113	183000	597750530	15680	15680	15680	15680	0
134	20250113	182900	597750530	15680	15680	15680	15680	0
135	20250113	182800	597750530	15680	15680	15680	15680	0
136	20250113	182700	597750530	15680	15680	15680	15680	0
137	20250113	182600	597750530	15680	15680	15680	15680	0
138	20250113	182500	597750530	15680	15680	15680	15680	0
139	20250113	182400	597750530	15680	15680	15680	15680	0
140	20250113	182300	597750530	15680	15680	15680	15680	0
141	20250113	182200	597750530	15680	15680	15680	15680	0
142	20250113	182100	597750530	15680	15680	15680	15680	0
143	20250113	182000	597750530	15680	15680	15680	15680	0
144	20250113	181900	597750530	15680	15680	15680	15680	0
145	20250113	181800	597750530	15680	15680	15680	15680	0
146	20250113	181700	597750530	15680	15680	15680	15680	0
147	20250113	181600	597750530	15680	15680	15680	15680	0
148	20250113	181500	597750530	15680	15680	15680	15680	0
149	20250113	181400	597750530	15680	15680	15680	15680	0
150	20250113	181300	597750530	15680	15680	15680	15680	0
151	20250113	181200	597750530	15680	15680	15680	15680	0
152	20250113	181100	597750530	15680	15680	15680	15680	583
153	20250113	181000	597750530	15680	15680	15680	15680	0
154	20250113	180900	597750530	15680	15680	15680	15680	0
155	20250113	180800	597750530	15680	15680	15680	15680	0
156	20250113	180700	597750530	15680	15680	15680	15680	0
157	20250113	180600	597750530	15680	15680	15680	15680	0
158	20250113	180500	597750530	15680	15680	15680	15680	0
159	20250113	180400	597750530	15680	15680	15680	15680	0
160	20250113	180300	597750530	15680	15680	15680	15680	0
161	20250113	180200	597750530	15680	15680	15680	15680	0
162	20250113	180100	597750530	15680	15680	15680	15680	0
163	20250113	180000	597750530	15680	15680	15680	15680	0
164	20250113	175900	597750530	15680	15680	15680	15680	0
165	20250113	175800	597750530	15680	15680	15680	15680	0
166	20250113	175700	597750530	15680	15680	15680	15680	0
167	20250113	175600	597750530	15680	15680	15680	15680	0
168	20250113	175500	597750530	15680	15680	15680	15680	0
169	20250113	175400	597750530	15680	15680	15680	15680	0
170	20250113	175300	597750530	15680	15680	15680	15680	0
171	20250113	175200	597750530	15680	15680	15680	15680	0
172	20250113	175100	597750530	15680	15680	15680	15680	0
173	20250113	175000	597750530	15680	15680	15680	15680	0
174	20250113	174900	597750530	15680	15680	15680	15680	0
175	20250113	174800	597750530	15680	15680	15680	15680	0
176	20250113	174700	597750530	15680	15680	15680	15680	0
177	20250113	174600	597750530	15680	15680	15680	15680	0
178	20250113	174500	597750530	15680	15680	15680	15680	0
179	20250113	174400	597750530	15680	15680	15680	15680	0
180	20250113	174300	597750530	15680	15680	15680	15680	0
181	20250113	174200	597750530	15680	15680	15680	15680	0
182	20250113	174100	597750530	15680	15680	15680	15680	583
183	20250113	174000	597750530	15680	15680	15680	15680	0
184	20250113	173900	597750530	15680	15680	15680	15680	0
185	20250113	173800	597750530	15680	15680	15680	15680	0
186	20250113	173700	597750530	15680	15680	15680	15680	0
187	20250113	173600	597750530	15680	15680	15680	15680	0
188	20250113	173500	597750530	15680	15680	15680	15680	0
189	20250113	173400	597750530	15680	15680	15680	15680	0
190	20250113	173300	597750530	15680	15680	15680	15680	0
191	20250113	173200	597750530	15680	15680	15680	15680	0
192	20250113	173100	597750530	15680	15680	15680	15680	0
193	20250113	173000	597750530	15680	15680	15680	15680	0
194	20250113	172900	597750530	15680	15680	15680	15680	0
195	20250113	172800	597750530	15680	15680	15680	15680	0
196	20250113	172700	597750530	15680	15680	15680	15680	0
197	20250113	172600	597750530	15680	15680	15680	15680	0
198	20250113	172500	597750530	15680	15680	15680	15680	0
199	20250113	172400	597750530	15680	15680	15680	15680	0
200	20250113	172300	597750530	15680	15680	15680	15680	0
201	20250113	172200	597750530	15680	15680	15680	15680	0
202	20250113	172100	597750530	15680	15680	15680	15680	0
203	20250113	172000	597750530	15680	15680	15680	15680	0
204	20250113	171900	597750530	15680	15680	15680	15680	0
205	20250113	171800	597750530	15680	15680	15680	15680	0
206	20250113	171700	597750530	15680	15680	15680	15680	0
207	20250113	171600	597750530	15680	15680	15680	15680	0
208	20250113	171500	597750530	15680	15680	15680	15680	0
209	20250113	171400	597750530	15680	15680	15680	15680	0
210	20250113	171300	597750530	15680	15680	15680	15680	0
211	20250113	171200	597750530	15680	15680	15680	15680	0
212	20250113	171100	597750530	15680	15680	15680	15680	583
213	20250113	171000	597750530	15680	15680	15680	15680	0
214	20250113	170900	597750530	15680	15680	15680	15680	0
215	20250113	170800	597750530	15680	15680	15680	15680	0
216	20250113	170700	597750530	15680	15680	15680	15680	0
217	20250113	170600	597750530	15680	15680	15680	15680	0
218	20250113	170500	597750530	15680	15680	15680	15680	0
219	20250113	170400	597750530	15680	15680	15680	15680	0
220	20250113	170300	597750530	15680	15680	15680	15680	0
221	20250113	170200	597750530	15680	15680	15680	15680	0
222	20250113	170100	597750530	15680	15680	15680	15680	0
223	20250113	170000	597750530	15680	15680	15680	15680	0
224	20250113	165900	597750530	15680	15680	15680	15680	0
225	20250113	165800	597750530	15680	15680	15680	15680	0
226	20250113	165700	597750530	15680	15680	15680	15680	0
227	20250113	165600	597750530	15680	15680	15680	15680	0
228	20250113	165500	597750530	15680	15680	15680	15680	0
229	20250113	165400	597750530	15680	15680	15680	15680	0
230	20250113	165300	597750530	15680	15680	15680	15680	0
231	20250113	165200	597750530	15680	15680	15680	15680	0
232	20250113	165100	597750530	15680	15680	15680	15680	0
233	20250113	165000	597750530	15680	15680	15680	15680	0
234	20250113	164900	597750530	15680	15680	15680	15680	0
235	20250113	164800	597750530	15680	15680	15680	15680	0
236	20250113	164700	597750530	15680	15680	15680	15680	0
237	20250113	164600	597750530	15680	15680	15680	15680	0
238	20250113	164500	597750530	15680	15680	15680	15680	0
239	20250113	164400	597750530	15680	15680	15680	15680	0
240	20250113	164300	597750530	15680	15680	15680	15680	0
241	20250113	164200	597750530	15680	15680	15680	15680	0
242	20250113	164100	597750530	15680	15680	15680	15680	583
243	20250113	164000	597750530	15680	15680	15680	15680	0
244	20250113	163900	597750530	15680	15680	15680	15680	0
245	20250113	163800	597750530	15680	15680	15680	15680	0
246	20250113	163700	597750530	15680	15680	15680	15680	0
247	20250113	163600	597750530	15680	15680	15680	15680	0
248	20250113	163500	597750530	15680	15680	15680	15680	0
249	20250113	163400	597750530	15680	15680	15680	15680	0
250	20250113	163300	597750530	15680	15680	15680	15680	0
251	20250113	163200	597750530	15680	15680	15680	15680	0
252	20250113	163100	597750530	15680	15680	15680	15680	0
253	20250113	163000	597750530	15680	15680	15680	15680	0
254	20250113	162900	597750530	15680	15680	15680	15680	0
255	20250113	162800	597750530	15680	15680	15680	15680	0
256	20250113	162700	597750530	15680	15680	15680	15680	0
257	20250113	162600	597750530	15680	15680	15680	15680	0
258	20250113	162500	597750530	15680	15680	15680	15680	0
259	20250113	162400	597750530	15680	15680	15680	15680	0
260	20250113	162300	597750530	15680	15680	15680	15680	0
261	20250113	162200	597750530	15680	15680	15680	15680	0
262	20250113	162100	597750530	15680	15680	15680	15680	0
263	20250113	162000	597750530	15680	15680	15680	15680	0
264	20250113	161900	597750530	15680	15680	15680	15680	0
265	20250113	161800	597750530	15680	15680	15680	15680	0
266	20250113	161700	597750530	15680	15680	15680	15680	0
267	20250113	161600	597750530	15680	15680	15680	15680	0
268	20250113	161500	597750530	15680	15680	15680	15680	0
269	20250113	161400	597750530	15680	15680	15680	15680	0
270	20250113	161300	597750530	15680	15680	15680	15680	0
271	20250113	161200	597750530	15680	15680	15680	15680	0
272	20250113	161100	597750530	15680	15680	15680	15680	583
273	20250113	161000	597750530	15680	15680	15680	15680	0
274	20250113	160900	597750530	15680	15680	15680	15680	0
275	20250113	160800	597750530	15680	15680	15680	15680	0
276	20250113	160700	597750530	15680	15680	15680	15680	0
277	20250113	160600	597750530	15680	15680	15680	15680	0
278	20250113	160500	597750530	15680	15680	15680	15680	0
279	20250113	160400	597750530	15680	15680	15680	15680	0
280	20250113	160300	597750530	15680	15680	15680	15680	0
281	20250113	160200	597750530	15680	15680	15680	15680	0
282	20250113	160100	597750530	15680	15680	15680	15680	0
283	20250113	160000	597750530	15680	15680	15680	15680	0
284	20250113	155900	597750530	15680	15680	15680	15680	0
285	20250113	155800	597750530	15680	15680	15680	15680	0
286	20250113	155700	597750530	15680	15680	15680	15680	0
287	20250113	155600	597750530	15680	15680	15680	15680	0
288	20250113	155500	597750530	15680	15680	15680	15680	0
289	20250113	155400	597750530	15680	15680	15680	15680	0
290	20250113	155300	597750530	15680	15680	15680	15680	0
291	20250113	155200	597750530	15680	15680	15680	15680	0
292	20250113	155100	597750530	15680	15680	15680	15680	0
293	20250113	155000	597750530	15680	15680	15680	15680	0
294	20250113	154900	597750530	15680	15680	15680	15680	0
295	20250113	154800	597750530	15680	15680	15680	15680	0
296	20250113	154700	597750530	15680	15680	15680	15680	0
297	20250113	154600	597750530	15680	15680	15680	15680	0
298	20250113	154500	597750530	15680	15680	15680	15680	0
299	20250113	154400	597750530	15680	15680	15680	15680	0
300	20250113	154300	597750530	15680	15680	15680	15680	0
301	20250113	154200	597750530	15680	15680	15680	15680	0
302	20250113	154100	597750530	15680	15680	15680	15680	583
303	20250113	154000	597750530	15680	15680	15680	15680	0
304	20250113	153900	597750530	15680	15680	15680	15680	0
305	20250113	153800	597750530	15680	15680	15680	15680	0
306	20250113	153700	597750530	15680	15680	15680	15680	0
307	20250113	153600	597750530	15680	15680	15680	15680	0
308	20250113	153500	597750530	15680	15680	15680	15680	0
309	20250113	153400	597750530	15680	15680	15680	15680	0
310	20250113	153300	597750530	15680	15680	15680	15680	0
311	20250113	153200	597750530	15680	15680	15680	15680	0
312	20250113	153100	597750530	15680	15680	15680	15680	0
313	20250113	153000	597750530	15680	15680	15680	15680	583
314	20250113	152900	588609090	15700	15700	15700	15700	0
315	20250113	152800	588609090	15700	15700	15700	15700	0
316	20250113	152700	588609090	15700	15700	15700	15700	0
317	20250113	152600	588609090	15700	15700	15700	15700	0
318	20250113	152500	588609090	15700	15700	15700	15700	0
319	20250113	152400	588609090	15700	15700	15700	15700	0
320	20250113	152300	588609090	15700	15700	15700	15700	0
321	20250113	152200	588609090	15700	15700	15700	15700	0
322	20250113	152100	588609090	15700	15700	15700	15700	0
323	20250113	152000	588609090	15700	15700	15700	15700	0
324	20250113	151900	588609090	15700	15700	15700	15700	70
325	20250113	151800	587510090	15700	15730	15730	15700	116
326	20250113	151700	585688740	15780	15780	15780	15780	1
327	20250113	151600	585672960	15710	15710	15710	15710	200
328	20250113	151500	582530960	15710	15730	15730	15710	63
329	20250113	151400	581541050	15730	15730	15730	15690	23
330	20250113	151300	581179940	15680	15670	15680	15670	841
331	20250113	151200	567993680	15680	15650	15680	15650	31
332	20250113	151100	567508440	15650	15660	15680	15650	57
333	20250113	151000	566616050	15660	15680	15680	15660	341
334	20250113	150900	561270710	15700	15700	15700	15700	41
335	20250113	150800	560627010	15710	15710	15710	15710	40
336	20250113	150700	559998610	15700	15680	15700	15680	107
337	20250113	150600	558319130	15700	15690	15700	15690	57
338	20250113	150500	557424660	15700	15700	15700	15690	328
339	20250113	150400	552275070	15710	15730	15730	15710	206
340	20250113	150300	549037750	15730	15730	15730	15720	62
341	20250113	150200	548063090	15730	15790	15790	15730	525
342	20250113	150100	539794040	15730	15740	15740	15730	205
343	20250113	150000	536569130	15730	15730	15730	15730	0
344	20250113	145900	536569130	15730	15730	15730	15730	0
345	20250113	145800	536569130	15730	15730	15740	15730	92
346	20250113	145700	535121830	15740	15760	15760	15740	3
347	20250113	145600	535074580	15730	15730	15730	15730	0
348	20250113	145500	535074580	15730	15740	15740	15730	86
349	20250113	145400	533721220	15740	15740	15740	15740	5
350	20250113	145300	533642520	15790	15790	15790	15790	0
351	20250113	145200	533642520	15790	15790	15790	15790	0
352	20250113	145100	533642520	15790	15790	15790	15790	1
353	20250113	145000	533626730	15730	15790	15790	15730	15
354	20250113	144900	533390720	15790	15790	15790	15790	0
355	20250113	144800	533390720	15790	15790	15790	15790	0
356	20250113	144700	533390720	15790	15790	15790	15790	0
357	20250113	144600	533390720	15790	15740	15790	15740	16
358	20250113	144500	533138830	15740	15750	15750	15720	496
359	20250113	144400	525335920	15750	15770	15770	15750	81
360	20250113	144300	524059670	15780	15780	15780	15780	0
361	20250113	144200	524059670	15780	15780	15780	15780	26
362	20250113	144100	523649390	15790	15790	15790	15790	16
363	20250113	144000	523396750	15800	15800	15800	15800	0
364	20250113	143900	523396750	15800	15800	15800	15800	0
365	20250113	143800	523396750	15800	15780	15800	15780	4
366	20250113	143700	523333610	15800	15800	15800	15800	0
367	20250113	143600	523333610	15800	15800	15800	15800	0
368	20250113	143500	523333610	15800	15800	15800	15800	0
369	20250113	143400	523333610	15800	15750	15800	15740	71
370	20250113	143300	522215850	15800	15790	15800	15790	4
371	20250113	143200	522152670	15740	15740	15740	15740	17
372	20250113	143100	521885090	15730	15730	15730	15730	0
373	20250113	143000	521885090	15730	15750	15750	15730	31
374	20250113	142900	521397110	15760	15760	15760	15760	55
375	20250113	142800	520530310	15770	15780	15780	15770	186
376	20250113	142700	517596350	15790	15810	15810	15790	297
377	20250113	142600	512902900	15810	15810	15810	15810	0
378	20250113	142500	512902900	15810	15810	15810	15810	0
379	20250113	142400	512902900	15810	15810	15810	15810	0
380	20250113	142300	512902900	15810	15810	15810	15810	0
381	20250113	142200	512902900	15810	15810	15810	15810	36
382	20250113	142100	512333740	15800	15800	15800	15800	0
383	20250113	142000	512333740	15800	15800	15800	15800	0
384	20250113	141900	512333740	15800	15800	15800	15800	315
385	20250113	141800	507356740	15810	15820	15820	15810	85
386	20250113	141700	506012860	15820	15820	15820	15820	0
387	20250113	141600	506012860	15820	15820	15820	15820	0
388	20250113	141500	506012860	15820	15840	15840	15820	138
389	20250113	141400	503828360	15840	15880	15880	15840	1441
390	20250113	141300	480989800	15930	15930	15930	15930	0
391	20250113	141200	480989800	15930	15930	15930	15930	0
392	20250113	141100	480989800	15930	15930	15930	15930	0
393	20250113	141000	480989800	15930	15930	15930	15930	0
394	20250113	140900	480989800	15930	15930	15930	15930	0
395	20250113	140800	480989800	15930	15930	15930	15930	0
396	20250113	140700	480989800	15930	15930	15930	15930	0
397	20250113	140600	480989800	15930	15930	15930	15930	0
398	20250113	140500	480989800	15930	15930	15930	15930	0
399	20250113	140400	480989800	15930	15930	15930	15900	223
400	20250113	140300	477444040	15910	15910	15910	15910	0
401	20250113	140200	477444040	15910	15910	15910	15910	64
402	20250113	140100	476425800	15910	15910	15910	15910	0
403	20250113	140000	476425800	15910	15910	15910	15910	49
404	20250113	135900	475646210	15900	15900	15900	15900	0
405	20250113	135800	475646210	15900	15900	15900	15900	0
406	20250113	135700	475646210	15900	15900	15900	15900	0
407	20250113	135600	475646210	15900	15900	15900	15900	79
408	20250113	135500	474390110	15900	15900	15900	15900	0
409	20250113	135400	474390110	15900	15900	15900	15900	0
410	20250113	135300	474390110	15900	15900	15900	15900	12
411	20250113	135200	474199310	15900	15900	15900	15900	0
412	20250113	135100	474199310	15900	15900	15900	15900	1
413	20250113	135000	474183410	15900	15900	15900	15900	0
414	20250113	134900	474183410	15900	15900	15900	15900	0
415	20250113	134800	474183410	15900	15900	15900	15900	20
416	20250113	134700	473865410	15880	15880	15880	15880	0
417	20250113	134600	473865410	15880	15880	15880	15880	38
418	20250113	134500	473261970	15880	15880	15880	15880	31
419	20250113	134400	472769690	15880	15880	15880	15880	9
420	20250113	134300	472626770	15860	15870	15870	15860	33
421	20250113	134200	472103160	15870	15870	15870	15870	50
422	20250113	134100	471309660	15870	15870	15870	15870	26
423	20250113	134000	470897040	15870	15870	15870	15870	1
424	20250113	133900	470881170	15860	15860	15860	15860	0
425	20250113	133800	470881170	15860	15860	15860	15860	0
426	20250113	133700	470881170	15860	15860	15860	15860	0
427	20250113	133600	470881170	15860	15860	15860	15860	1
428	20250113	133500	470865310	15860	15870	15870	15860	220
429	20250113	133400	467376090	15870	15870	15870	15870	105
430	20250113	133300	465709740	15870	15870	15870	15870	0
431	20250113	133200	465709740	15870	15870	15870	15870	5
432	20250113	133100	465630390	15870	15870	15870	15870	0
433	20250113	133000	465630390	15870	15870	15870	15870	0
434	20250113	132900	465630390	15870	15870	15870	15870	0
435	20250113	132800	465630390	15870	15870	15870	15870	1
436	20250113	132700	465614520	15870	15870	15870	15870	0
437	20250113	132600	465614520	15870	15870	15870	15870	0
438	20250113	132500	465614520	15870	15870	15870	15870	0
439	20250113	132400	465614520	15870	15870	15870	15870	25
440	20250113	132300	465217770	15900	15900	15900	15900	0
441	20250113	132200	465217770	15900	15900	15900	15900	0
442	20250113	132100	465217770	15900	15900	15900	15900	0
443	20250113	132000	465217770	15900	15900	15900	15900	0
444	20250113	131900	465217770	15900	15900	15900	15900	0
445	20250113	131800	465217770	15900	15900	15900	15900	0
446	20250113	131700	465217770	15900	15900	15900	15900	0
447	20250113	131600	465217770	15900	15900	15900	15900	0
448	20250113	131500	465217770	15900	15900	15900	15900	0
449	20250113	131400	465217770	15900	15900	15900	15900	0
450	20250113	131300	465217770	15900	15900	15900	15900	0
451	20250113	131200	465217770	15900	15900	15900	15900	0
452	20250113	131100	465217770	15900	15900	15900	15900	845
453	20250113	131000	451782270	15860	15860	15860	15860	0
454	20250113	130900	451782270	15860	15860	15860	15860	0
455	20250113	130800	451782270	15860	15860	15860	15860	11
456	20250113	130700	451607810	15870	15870	15870	15860	67
457	20250113	130600	450545030	15850	15860	15860	15850	20
458	20250113	130500	450227930	15870	15860	15870	15860	67
459	20250113	130400	449165280	15860	15900	15900	15860	2224
460	20250113	130300	413851040	15870	15870	15870	15870	67
461	20250113	130200	412787750	15870	15870	15870	15870	0
462	20250113	130100	412787750	15870	15870	15870	15870	9
463	20250113	130000	412644920	15880	15880	15880	15880	0
464	20250113	125900	412644920	15880	15880	15880	15880	0
465	20250113	125800	412644920	15880	15880	15880	15880	0
466	20250113	125700	412644920	15880	15880	15880	15880	0
467	20250113	125600	412644920	15880	15880	15880	15880	0
468	20250113	125500	412644920	15880	15880	15880	15880	0
469	20250113	125400	412644920	15880	15880	15880	15880	0
470	20250113	125300	412644920	15880	15880	15880	15880	46
471	20250113	125200	411914440	15880	15880	15880	15880	1
472	20250113	125100	411898560	15880	15880	15880	15880	0
473	20250113	125000	411898560	15880	15880	15880	15880	0
474	20250113	124900	411898560	15880	15880	15880	15880	0
475	20250113	124800	411898560	15880	15880	15880	15880	5
476	20250113	124700	411819160	15880	15880	15880	15880	5
477	20250113	124600	411739760	15930	15930	15930	15930	0
478	20250113	124500	411739760	15930	15930	15930	15930	1
479	20250113	124400	411723830	15860	15860	15860	15860	0
480	20250113	124300	411723830	15860	15860	15860	15860	0
481	20250113	124200	411723830	15860	15860	15860	15860	0
482	20250113	124100	411723830	15860	15890	15890	15860	102
483	20250113	124000	410103110	15870	15890	15890	15870	248
484	20250113	123900	406166190	15890	15890	15890	15890	0
485	20250113	123800	406166190	15890	15890	15890	15890	9
486	20250113	123700	406023180	15890	15890	15890	15890	10
487	20250113	123600	405864280	15900	15900	15900	15900	0
488	20250113	123500	405864280	15900	15900	15900	15900	0
489	20250113	123400	405864280	15900	15900	15900	15900	1
490	20250113	123300	405848380	15900	15900	15900	15900	0
491	20250113	123200	405848380	15900	15890	15900	15890	16
492	20250113	123100	405594130	15890	15890	15890	15890	12
493	20250113	123000	405403450	15890	15890	15890	15890	2
494	20250113	122900	405371670	15890	15890	15890	15890	4
495	20250113	122800	405308110	15890	15890	15890	15890	4
496	20250113	122700	405244550	15890	15880	15890	15880	31
497	20250113	122600	404752260	15880	15880	15880	15880	48
498	20250113	122500	403990020	15880	15880	15880	15880	10
499	20250113	122400	403831220	15880	15880	15880	15880	10
500	20250113	122300	403672420	15870	15870	15870	15870	150
501	20250113	122200	401291920	15880	15890	15890	15880	132
502	20250113	122100	399194930	15900	15900	15900	15900	0
503	20250113	122000	399194930	15900	15900	15900	15900	1
504	20250113	121900	399179030	15950	15900	15950	15900	54
505	20250113	121800	398317880	15900	15900	15900	15900	1
506	20250113	121700	398301980	15900	15900	15900	15900	4
507	20250113	121600	398238380	15870	15870	15870	15870	0
508	20250113	121500	398238380	15870	15870	15870	15870	100
509	20250113	121400	396651380	15870	15870	15870	15870	0
510	20250113	121300	396651380	15870	15880	15880	15870	107
511	20250113	121200	394953280	15870	15870	15870	15870	0
512	20250113	121100	394953280	15870	15900	15900	15870	5
513	20250113	121000	394873870	15970	15970	15970	15970	0
514	20250113	120900	394873870	15970	15970	15970	15970	0
515	20250113	120800	394873870	15970	15870	15970	15870	31
516	20250113	120700	394381080	15860	15860	15860	15860	0
517	20250113	120600	394381080	15860	15860	15860	15860	0
518	20250113	120500	394381080	15860	15860	15860	15860	0
519	20250113	120400	394381080	15860	15860	15860	15860	0
520	20250113	120300	394381080	15860	15860	15860	15860	0
521	20250113	120200	394381080	15860	15860	15860	15860	0
522	20250113	120100	394381080	15860	15860	15860	15860	300
523	20250113	120000	389623080	15860	15860	15860	15860	0
524	20250113	115900	389623080	15860	15860	15860	15860	0
525	20250113	115800	389623080	15860	15860	15860	15860	5
526	20250113	115700	389543780	15850	15870	15870	15850	425
527	20250113	115600	382800230	15870	15870	15870	15870	0
528	20250113	115500	382800230	15870	15900	15900	15870	320
529	20250113	115400	377713030	16010	15950	16010	15950	11
530	20250113	115300	377537520	15900	15900	15900	15900	23
531	20250113	115200	377171820	15900	15900	15900	15900	0
532	20250113	115100	377171820	15900	15920	15920	15890	324
533	20250113	115000	372017390	15920	15920	15920	15920	0
534	20250113	114900	372017390	15920	15920	15920	15920	0
535	20250113	114800	372017390	15920	15920	15920	15920	0
536	20250113	114700	372017390	15920	15920	15920	15920	0
537	20250113	114600	372017390	15920	15920	15920	15920	0
538	20250113	114500	372017390	15920	15920	15920	15920	24
539	20250113	114400	371635310	15920	15920	15920	15920	0
540	20250113	114300	371635310	15920	15920	15920	15920	0
541	20250113	114200	371635310	15920	15920	15920	15920	0
542	20250113	114100	371635310	15920	15920	15920	15920	0
543	20250113	114000	371635310	15920	15920	15920	15920	0
544	20250113	113900	371635310	15920	15940	15940	15920	129
545	20250113	113800	369580410	15940	15940	15940	15940	0
546	20250113	113700	369580410	15940	15940	15940	15940	0
547	20250113	113600	369580410	15940	15940	15940	15940	0
548	20250113	113500	369580410	15940	15940	15940	15940	0
549	20250113	113400	369580410	15940	15960	15960	15940	707
550	20250113	113300	358305230	15950	15960	15960	15950	127
551	20250113	113200	356279560	16010	16010	16010	16010	0
552	20250113	113100	356279560	16010	16010	16010	16010	0
553	20250113	113000	356279560	16010	16010	16010	16010	0
554	20250113	112900	356279560	16010	16010	16010	16010	1
555	20250113	112800	356263550	16010	16010	16010	16010	0
556	20250113	112700	356263550	16010	16010	16010	16010	1
557	20250113	112600	356247540	15940	15940	15940	15940	3
558	20250113	112500	356199720	15940	15940	15940	15940	0
559	20250113	112400	356199720	15940	15950	15950	15940	253
560	20250113	112300	352164830	16010	16010	16010	16010	0
561	20250113	112200	352164830	16010	16010	16010	16010	0
562	20250113	112100	352164830	16010	16010	16010	16010	0
563	20250113	112000	352164830	16010	16010	16010	16010	0
564	20250113	111900	352164830	16010	16010	16010	16010	0
565	20250113	111800	352164830	16010	16010	16010	16010	0
566	20250113	111700	352164830	16010	15940	16010	15940	5
567	20250113	111600	352084920	15950	15950	15950	15950	0
568	20250113	111500	352084920	15950	15990	15990	15950	347
569	20250113	111400	346542210	15990	16030	16030	15990	25
570	20250113	111300	346142420	16030	16030	16030	16030	0
571	20250113	111200	346142420	16030	16030	16030	16030	1
572	20250113	111100	346126390	15990	16000	16000	15990	88
573	20250113	111000	344719260	15990	15990	15990	15990	0
574	20250113	110900	344719260	15990	15990	15990	15990	0
575	20250113	110800	344719260	15990	15990	15990	15990	0
576	20250113	110700	344719260	15990	15990	15990	15990	0
577	20250113	110600	344719260	15990	15990	15990	15990	0
578	20250113	110500	344719260	15990	15990	15990	15990	0
579	20250113	110400	344719260	15990	15990	15990	15990	0
580	20250113	110300	344719260	15990	15990	15990	15990	0
581	20250113	110200	344719260	15990	15990	15990	15990	0
582	20250113	110100	344719260	15990	15990	15990	15990	0
583	20250113	110000	344719260	15990	15990	15990	15990	0
584	20250113	105900	344719260	15990	15990	15990	15990	108
585	20250113	105800	342992340	16000	16000	16000	16000	331
586	20250113	105700	337696340	16060	16060	16060	16060	30
587	20250113	105600	337214540	16050	16000	16050	16000	125
588	20250113	105500	335208340	16000	16010	16050	16000	204
589	20250113	105400	331942950	16000	16000	16000	16000	0
590	20250113	105300	331942950	16000	16000	16000	16000	0
591	20250113	105200	331942950	16000	16000	16000	16000	0
592	20250113	105100	331942950	16000	16000	16000	16000	0
593	20250113	105000	331942950	16000	16050	16050	16000	11
594	20250113	104900	331766900	16000	16000	16000	16000	0
595	20250113	104800	331766900	16000	16000	16000	16000	0
596	20250113	104700	331766900	16000	16000	16000	16000	1
597	20250113	104600	331750900	15990	15990	15990	15990	0
598	20250113	104500	331750900	15990	15990	15990	15990	0
599	20250113	104400	331750900	15990	15990	15990	15990	1
600	20250113	104300	331734910	15980	15980	15980	15980	0
601	20250113	104200	331734910	15980	15970	16000	15970	1305
602	20250113	104100	310888760	15970	16020	16020	15960	325
603	20250113	104000	305693070	16040	16040	16040	16040	0
604	20250113	103900	305693070	16040	16060	16060	16010	923
605	20250113	103800	290874610	16070	16180	16180	16070	887
606	20250113	103700	276580480	16200	16200	16200	16200	2
607	20250113	103600	276548080	16250	16250	16250	16250	0
608	20250113	103500	276548080	16250	16250	16250	16250	0
609	20250113	103400	276548080	16250	16250	16250	16250	0
610	20250113	103300	276548080	16250	16250	16250	16250	0
611	20250113	103200	276548080	16250	16250	16250	16250	1
612	20250113	103100	276531830	16250	16250	16250	16250	53
613	20250113	103000	275670580	16250	16250	16250	16250	0
614	20250113	102900	275670580	16250	16170	16250	16170	41
615	20250113	102800	275007270	16170	16170	16170	16170	0
616	20250113	102700	275007270	16170	16170	16170	16170	1
617	20250113	102600	274991100	16150	16150	16150	16150	3
618	20250113	102500	274942650	16150	16150	16150	16150	2
619	20250113	102400	274910350	16150	16160	16160	16150	25
620	20250113	102300	274506420	16160	16190	16190	16160	57
621	20250113	102200	273585220	16190	16190	16190	16190	1
622	20250113	102100	273569030	16200	16220	16220	16200	460
623	20250113	102000	266113710	16270	16270	16270	16270	0
624	20250113	101900	266113710	16270	16270	16270	16270	10
625	20250113	101800	265951010	16270	16270	16270	16270	0
626	20250113	101700	265951010	16270	16270	16270	16270	0
627	20250113	101600	265951010	16270	16230	16270	16220	273
628	20250113	101500	261519450	16230	16230	16230	16230	0
629	20250113	101400	261519450	16230	16230	16230	16230	15
630	20250113	101300	261276000	16270	16270	16270	16270	10
631	20250113	101200	261113300	16270	16270	16270	16270	1
632	20250113	101100	261097030	16230	16230	16230	16230	0
633	20250113	101000	261097030	16230	16230	16230	16230	0
634	20250113	100900	261097030	16230	16230	16230	16230	23
635	20250113	100800	260723740	16250	16250	16250	16250	0
636	20250113	100700	260723740	16250	16250	16250	16250	0
637	20250113	100600	260723740	16250	16250	16250	16250	0
638	20250113	100500	260723740	16250	16250	16250	16250	0
639	20250113	100400	260723740	16250	16250	16250	16250	0
640	20250113	100300	260723740	16250	16250	16250	16250	15
641	20250113	100200	260479990	16250	16250	16250	16250	83
642	20250113	100100	259131240	16220	16220	16220	16220	80
643	20250113	100000	257833640	16210	16220	16220	16210	67
644	20250113	095900	256747050	16220	16240	16240	16220	549
645	20250113	095800	247839400	16250	16250	16250	16250	0
646	20250113	095700	247839400	16250	16250	16250	16250	1
647	20250113	095600	247823150	16250	16250	16250	16250	2
648	20250113	095500	247790650	16250	16250	16250	16240	297
649	20250113	095400	242965150	16250	16250	16250	16250	0
650	20250113	095300	242965150	16250	16290	16290	16250	471
651	20250113	095200	235305620	16290	16290	16290	16290	0
652	20250113	095100	235305620	16290	16290	16290	16290	0
653	20250113	095000	235305620	16290	16300	16300	16290	200
654	20250113	094900	232045880	16300	16300	16300	16300	0
655	20250113	094800	232045880	16300	16300	16300	16300	50
656	20250113	094700	231230880	16300	16350	16360	16300	17
657	20250113	094600	230953170	16350	16350	16350	16350	40
658	20250113	094500	230299170	16350	16350	16350	16350	0
659	20250113	094400	230299170	16350	16300	16350	16300	3
660	20250113	094300	230250220	16300	16300	16300	16300	0
661	20250113	094200	230250220	16300	16300	16300	16300	0
662	20250113	094100	230250220	16300	16300	16300	16300	0
663	20250113	094000	230250220	16300	16300	16300	16300	500
664	20250113	093900	222100220	16300	16350	16350	16300	183
665	20250113	093800	219115360	16370	16400	16400	16370	8
666	20250113	093700	218984210	16400	16400	16400	16400	500
667	20250113	093600	210784210	16400	16400	16400	16400	0
668	20250113	093500	210784210	16400	16400	16400	16400	1
669	20250113	093400	210767810	16320	16330	16330	16320	73
670	20250113	093300	209576340	16400	16400	16400	16400	1
671	20250113	093200	209559940	16310	16310	16310	16310	0
672	20250113	093100	209559940	16310	16310	16310	16310	3
673	20250113	093000	209511010	16300	16310	16310	16300	101
674	20250113	092900	207864650	16300	16300	16300	16300	0
675	20250113	092800	207864650	16300	16300	16310	16300	1500
676	20250113	092700	183414640	16300	16430	16430	16300	1503
677	20250113	092600	158808300	16510	16510	16510	16510	1
678	20250113	092500	158791790	16440	16480	16500	16440	419
679	20250113	092400	151889690	16500	16500	16500	16500	0
680	20250113	092300	151889690	16500	16500	16500	16500	100
681	20250113	092200	150239690	16500	16500	16500	16500	42
682	20250113	092100	149546690	16500	16500	16500	16500	0
683	20250113	092000	149546690	16500	16500	16500	16500	0
684	20250113	091900	149546690	16500	16500	16500	16500	418
685	20250113	091800	142649690	16500	16500	16500	16500	3
686	20250113	091700	142600190	16500	16500	16500	16490	57
687	20250113	091600	141659790	16500	16540	16540	16500	130
688	20250113	091500	139511190	16530	16670	16670	16530	1086
689	20250113	091400	121517870	16680	16680	16680	16680	1
690	20250113	091300	121501190	16670	16720	16720	16650	28
691	20250113	091200	121034350	16720	16710	16730	16710	760
692	20250113	091100	108322060	16720	16640	16720	16640	2659
693	20250113	091000	63919920	16600	16600	16600	16600	0
694	20250113	090900	63919920	16600	16630	16650	16530	630
695	20250113	090800	53478350	16630	16620	16630	16620	1029
696	20250113	090700	36366090	16540	16540	16540	16540	701
697	20250113	090600	24771550	16630	16530	16630	16530	277
698	20250113	090500	20178840	16630	16530	16630	16530	143
699	20250113	090400	17814130	16530	16560	16560	16520	532
700	20250113	090300	9004440	16560	16580	16640	16560	111
701	20250113	090200	7165010	16610	16550	16680	16530	139
702	20250113	090100	4852320	16520	16510	16550	16510	53
703	20250113	090000	3976900	16380	16690	16690	16380	160