KissMeData/214260/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204300	479812600	15690	15690	15690	15690	534
3	20250116	204200	479812600	15690	15690	15690	15690	0
4	20250116	204100	479812600	15690	15690	15690	15690	0
5	20250116	204000	479812600	15690	15690	15690	15690	0
6	20250116	203900	479812600	15690	15690	15690	15690	0
7	20250116	203800	479812600	15690	15690	15690	15690	0
8	20250116	203700	479812600	15690	15690	15690	15690	0
9	20250116	203600	479812600	15690	15690	15690	15690	0
10	20250116	203500	479812600	15690	15690	15690	15690	0
11	20250116	203400	479812600	15690	15690	15690	15690	0
12	20250116	203300	479812600	15690	15690	15690	15690	0
13	20250116	203200	479812600	15690	15690	15690	15690	0
14	20250116	203100	479812600	15690	15690	15690	15690	0
15	20250116	203000	479812600	15690	15690	15690	15690	0
16	20250116	202900	479812600	15690	15690	15690	15690	0
17	20250116	202800	479812600	15690	15690	15690	15690	0
18	20250116	202700	479812600	15690	15690	15690	15690	0
19	20250116	202600	479812600	15690	15690	15690	15690	0
20	20250116	202500	479812600	15690	15690	15690	15690	0
21	20250116	202400	479812600	15690	15690	15690	15690	0
22	20250116	202300	479812600	15690	15690	15690	15690	0
23	20250116	202200	479812600	15690	15690	15690	15690	0
24	20250116	202100	479812600	15690	15690	15690	15690	0
25	20250116	202000	479812600	15690	15690	15690	15690	0
26	20250116	201900	479812600	15690	15690	15690	15690	0
27	20250116	201800	479812600	15690	15690	15690	15690	0
28	20250116	201700	479812600	15690	15690	15690	15690	0
29	20250116	201600	479812600	15690	15690	15690	15690	0
30	20250116	201500	479812600	15690	15690	15690	15690	0
31	20250116	201400	479812600	15690	15690	15690	15690	0
32	20250116	201300	479812600	15690	15690	15690	15690	534
33	20250116	201200	479812600	15690	15690	15690	15690	0
34	20250116	201100	479812600	15690	15690	15690	15690	0
35	20250116	201000	479812600	15690	15690	15690	15690	0
36	20250116	200900	479812600	15690	15690	15690	15690	0
37	20250116	200800	479812600	15690	15690	15690	15690	0
38	20250116	200700	479812600	15690	15690	15690	15690	0
39	20250116	200600	479812600	15690	15690	15690	15690	0
40	20250116	200500	479812600	15690	15690	15690	15690	0
41	20250116	200400	479812600	15690	15690	15690	15690	0
42	20250116	200300	479812600	15690	15690	15690	15690	0
43	20250116	200200	479812600	15690	15690	15690	15690	0
44	20250116	200100	479812600	15690	15690	15690	15690	0
45	20250116	200000	479812600	15690	15690	15690	15690	0
46	20250116	195900	479812600	15690	15690	15690	15690	0
47	20250116	195800	479812600	15690	15690	15690	15690	0
48	20250116	195700	479812600	15690	15690	15690	15690	0
49	20250116	195600	479812600	15690	15690	15690	15690	0
50	20250116	195500	479812600	15690	15690	15690	15690	0
51	20250116	195400	479812600	15690	15690	15690	15690	0
52	20250116	195300	479812600	15690	15690	15690	15690	0
53	20250116	195200	479812600	15690	15690	15690	15690	0
54	20250116	195100	479812600	15690	15690	15690	15690	0
55	20250116	195000	479812600	15690	15690	15690	15690	0
56	20250116	194900	479812600	15690	15690	15690	15690	0
57	20250116	194800	479812600	15690	15690	15690	15690	0
58	20250116	194700	479812600	15690	15690	15690	15690	0
59	20250116	194600	479812600	15690	15690	15690	15690	0
60	20250116	194500	479812600	15690	15690	15690	15690	0
61	20250116	194400	479812600	15690	15690	15690	15690	0
62	20250116	194300	479812600	15690	15690	15690	15690	534
63	20250116	194200	479812600	15690	15690	15690	15690	0
64	20250116	194100	479812600	15690	15690	15690	15690	0
65	20250116	194000	479812600	15690	15690	15690	15690	0
66	20250116	193900	479812600	15690	15690	15690	15690	0
67	20250116	193800	479812600	15690	15690	15690	15690	0
68	20250116	193700	479812600	15690	15690	15690	15690	0
69	20250116	193600	479812600	15690	15690	15690	15690	0
70	20250116	193500	479812600	15690	15690	15690	15690	0
71	20250116	193400	479812600	15690	15690	15690	15690	0
72	20250116	193300	479812600	15690	15690	15690	15690	0
73	20250116	193200	479812600	15690	15690	15690	15690	0
74	20250116	193100	479812600	15690	15690	15690	15690	0
75	20250116	193000	479812600	15690	15690	15690	15690	0
76	20250116	192900	479812600	15690	15690	15690	15690	0
77	20250116	192800	479812600	15690	15690	15690	15690	0
78	20250116	192700	479812600	15690	15690	15690	15690	0
79	20250116	192600	479812600	15690	15690	15690	15690	0
80	20250116	192500	479812600	15690	15690	15690	15690	0
81	20250116	192400	479812600	15690	15690	15690	15690	0
82	20250116	192300	479812600	15690	15690	15690	15690	0
83	20250116	192200	479812600	15690	15690	15690	15690	0
84	20250116	192100	479812600	15690	15690	15690	15690	0
85	20250116	192000	479812600	15690	15690	15690	15690	0
86	20250116	191900	479812600	15690	15690	15690	15690	0
87	20250116	191800	479812600	15690	15690	15690	15690	0
88	20250116	191700	479812600	15690	15690	15690	15690	0
89	20250116	191600	479812600	15690	15690	15690	15690	0
90	20250116	191500	479812600	15690	15690	15690	15690	0
91	20250116	191400	479812600	15690	15690	15690	15690	0
92	20250116	191300	479812600	15690	15690	15690	15690	534
93	20250116	191200	479812600	15690	15690	15690	15690	0
94	20250116	191100	479812600	15690	15690	15690	15690	0
95	20250116	191000	479812600	15690	15690	15690	15690	0
96	20250116	190900	479812600	15690	15690	15690	15690	0
97	20250116	190800	479812600	15690	15690	15690	15690	0
98	20250116	190700	479812600	15690	15690	15690	15690	0
99	20250116	190600	479812600	15690	15690	15690	15690	0
100	20250116	190500	479812600	15690	15690	15690	15690	0
101	20250116	190400	479812600	15690	15690	15690	15690	0
102	20250116	190300	479812600	15690	15690	15690	15690	0
103	20250116	190200	479812600	15690	15690	15690	15690	0
104	20250116	190100	479812600	15690	15690	15690	15690	0
105	20250116	190000	479812600	15690	15690	15690	15690	0
106	20250116	185900	479812600	15690	15690	15690	15690	0
107	20250116	185800	479812600	15690	15690	15690	15690	0
108	20250116	185700	479812600	15690	15690	15690	15690	0
109	20250116	185600	479812600	15690	15690	15690	15690	0
110	20250116	185500	479812600	15690	15690	15690	15690	0
111	20250116	185400	479812600	15690	15690	15690	15690	0
112	20250116	185300	479812600	15690	15690	15690	15690	0
113	20250116	185200	479812600	15690	15690	15690	15690	0
114	20250116	185100	479812600	15690	15690	15690	15690	0
115	20250116	185000	479812600	15690	15690	15690	15690	0
116	20250116	184900	479812600	15690	15690	15690	15690	0
117	20250116	184800	479812600	15690	15690	15690	15690	0
118	20250116	184700	479812600	15690	15690	15690	15690	0
119	20250116	184600	479812600	15690	15690	15690	15690	0
120	20250116	184500	479812600	15690	15690	15690	15690	0
121	20250116	184400	479812600	15690	15690	15690	15690	0
122	20250116	184300	479812600	15690	15690	15690	15690	534
123	20250116	184200	479812600	15690	15690	15690	15690	0
124	20250116	184100	479812600	15690	15690	15690	15690	0
125	20250116	184000	479812600	15690	15690	15690	15690	0
126	20250116	183900	479812600	15690	15690	15690	15690	0
127	20250116	183800	479812600	15690	15690	15690	15690	0
128	20250116	183700	479812600	15690	15690	15690	15690	0
129	20250116	183600	479812600	15690	15690	15690	15690	0
130	20250116	183500	479812600	15690	15690	15690	15690	0
131	20250116	183400	479812600	15690	15690	15690	15690	0
132	20250116	183300	479812600	15690	15690	15690	15690	0
133	20250116	183200	479812600	15690	15690	15690	15690	0
134	20250116	183100	479812600	15690	15690	15690	15690	0
135	20250116	183000	479812600	15690	15690	15690	15690	0
136	20250116	182900	479812600	15690	15690	15690	15690	0
137	20250116	182800	479812600	15690	15690	15690	15690	0
138	20250116	182700	479812600	15690	15690	15690	15690	0
139	20250116	182600	479812600	15690	15690	15690	15690	0
140	20250116	182500	479812600	15690	15690	15690	15690	0
141	20250116	182400	479812600	15690	15690	15690	15690	0
142	20250116	182300	479812600	15690	15690	15690	15690	0
143	20250116	182200	479812600	15690	15690	15690	15690	0
144	20250116	182100	479812600	15690	15690	15690	15690	0
145	20250116	182000	479812600	15690	15690	15690	15690	0
146	20250116	181900	479812600	15690	15690	15690	15690	0
147	20250116	181800	479812600	15690	15690	15690	15690	0
148	20250116	181700	479812600	15690	15690	15690	15690	0
149	20250116	181600	479812600	15690	15690	15690	15690	0
150	20250116	181500	479812600	15690	15690	15690	15690	0
151	20250116	181400	479812600	15690	15690	15690	15690	0
152	20250116	181300	479812600	15690	15690	15690	15690	534
153	20250116	181200	479812600	15690	15690	15690	15690	0
154	20250116	181100	479812600	15690	15690	15690	15690	0
155	20250116	181000	479812600	15690	15690	15690	15690	0
156	20250116	180900	479812600	15690	15690	15690	15690	0
157	20250116	180800	479812600	15690	15690	15690	15690	0
158	20250116	180700	479812600	15690	15690	15690	15690	0
159	20250116	180600	479812600	15690	15690	15690	15690	0
160	20250116	180500	479812600	15690	15690	15690	15690	0
161	20250116	180400	479812600	15690	15690	15690	15690	0
162	20250116	180300	479812600	15690	15690	15690	15690	0
163	20250116	180200	479812600	15690	15690	15690	15690	0
164	20250116	180100	479812600	15690	15690	15690	15690	0
165	20250116	180000	479812600	15690	15690	15690	15690	0
166	20250116	175900	479812600	15690	15690	15690	15690	0
167	20250116	175800	479812600	15690	15690	15690	15690	0
168	20250116	175700	479812600	15690	15690	15690	15690	0
169	20250116	175600	479812600	15690	15690	15690	15690	0
170	20250116	175500	479812600	15690	15690	15690	15690	0
171	20250116	175400	479812600	15690	15690	15690	15690	0
172	20250116	175300	479812600	15690	15690	15690	15690	0
173	20250116	175200	479812600	15690	15690	15690	15690	0
174	20250116	175100	479812600	15690	15690	15690	15690	0
175	20250116	175000	479812600	15690	15690	15690	15690	0
176	20250116	174900	479812600	15690	15690	15690	15690	0
177	20250116	174800	479812600	15690	15690	15690	15690	0
178	20250116	174700	479812600	15690	15690	15690	15690	0
179	20250116	174600	479812600	15690	15690	15690	15690	0
180	20250116	174500	479812600	15690	15690	15690	15690	0
181	20250116	174400	479812600	15690	15690	15690	15690	0
182	20250116	174300	479812600	15690	15690	15690	15690	534
183	20250116	174200	479812600	15690	15690	15690	15690	0
184	20250116	174100	479812600	15690	15690	15690	15690	0
185	20250116	174000	479812600	15690	15690	15690	15690	0
186	20250116	173900	479812600	15690	15690	15690	15690	0
187	20250116	173800	479812600	15690	15690	15690	15690	0
188	20250116	173700	479812600	15690	15690	15690	15690	0
189	20250116	173600	479812600	15690	15690	15690	15690	0
190	20250116	173500	479812600	15690	15690	15690	15690	0
191	20250116	173400	479812600	15690	15690	15690	15690	0
192	20250116	173300	479812600	15690	15690	15690	15690	0
193	20250116	173200	479812600	15690	15690	15690	15690	0
194	20250116	173100	479812600	15690	15690	15690	15690	0
195	20250116	173000	479812600	15690	15690	15690	15690	0
196	20250116	172900	479812600	15690	15690	15690	15690	0
197	20250116	172800	479812600	15690	15690	15690	15690	0
198	20250116	172700	479812600	15690	15690	15690	15690	0
199	20250116	172600	479812600	15690	15690	15690	15690	0
200	20250116	172500	479812600	15690	15690	15690	15690	0
201	20250116	172400	479812600	15690	15690	15690	15690	0
202	20250116	172300	479812600	15690	15690	15690	15690	0
203	20250116	172200	479812600	15690	15690	15690	15690	0
204	20250116	172100	479812600	15690	15690	15690	15690	0
205	20250116	172000	479812600	15690	15690	15690	15690	0
206	20250116	171900	479812600	15690	15690	15690	15690	0
207	20250116	171800	479812600	15690	15690	15690	15690	0
208	20250116	171700	479812600	15690	15690	15690	15690	0
209	20250116	171600	479812600	15690	15690	15690	15690	0
210	20250116	171500	479812600	15690	15690	15690	15690	0
211	20250116	171400	479812600	15690	15690	15690	15690	0
212	20250116	171300	479812600	15690	15690	15690	15690	534
213	20250116	171200	479812600	15690	15690	15690	15690	0
214	20250116	171100	479812600	15690	15690	15690	15690	0
215	20250116	171000	479812600	15690	15690	15690	15690	0
216	20250116	170900	479812600	15690	15690	15690	15690	0
217	20250116	170800	479812600	15690	15690	15690	15690	0
218	20250116	170700	479812600	15690	15690	15690	15690	0
219	20250116	170600	479812600	15690	15690	15690	15690	0
220	20250116	170500	479812600	15690	15690	15690	15690	0
221	20250116	170400	479812600	15690	15690	15690	15690	0
222	20250116	170300	479812600	15690	15690	15690	15690	0
223	20250116	170200	479812600	15690	15690	15690	15690	0
224	20250116	170100	479812600	15690	15690	15690	15690	0
225	20250116	170000	479812600	15690	15690	15690	15690	0
226	20250116	165900	479812600	15690	15690	15690	15690	0
227	20250116	165800	479812600	15690	15690	15690	15690	0
228	20250116	165700	479812600	15690	15690	15690	15690	0
229	20250116	165600	479812600	15690	15690	15690	15690	0
230	20250116	165500	479812600	15690	15690	15690	15690	0
231	20250116	165400	479812600	15690	15690	15690	15690	0
232	20250116	165300	479812600	15690	15690	15690	15690	0
233	20250116	165200	479812600	15690	15690	15690	15690	0
234	20250116	165100	479812600	15690	15690	15690	15690	0
235	20250116	165000	479812600	15690	15690	15690	15690	0
236	20250116	164900	479812600	15690	15690	15690	15690	0
237	20250116	164800	479812600	15690	15690	15690	15690	0
238	20250116	164700	479812600	15690	15690	15690	15690	0
239	20250116	164600	479812600	15690	15690	15690	15690	0
240	20250116	164500	479812600	15690	15690	15690	15690	0
241	20250116	164400	479812600	15690	15690	15690	15690	0
242	20250116	164300	479812600	15690	15690	15690	15690	534
243	20250116	164200	479812600	15690	15690	15690	15690	0
244	20250116	164100	479812600	15690	15690	15690	15690	0
245	20250116	164000	479812600	15690	15690	15690	15690	0
246	20250116	163900	479812600	15690	15690	15690	15690	0
247	20250116	163800	479812600	15690	15690	15690	15690	0
248	20250116	163700	479812600	15690	15690	15690	15690	0
249	20250116	163600	479812600	15690	15690	15690	15690	0
250	20250116	163500	479812600	15690	15690	15690	15690	0
251	20250116	163400	479812600	15690	15690	15690	15690	0
252	20250116	163300	479812600	15690	15690	15690	15690	0
253	20250116	163200	479812600	15690	15690	15690	15690	0
254	20250116	163100	479812600	15690	15690	15690	15690	0
255	20250116	163000	479812600	15690	15690	15690	15690	0
256	20250116	162900	479812600	15690	15690	15690	15690	0
257	20250116	162800	479812600	15690	15690	15690	15690	0
258	20250116	162700	479812600	15690	15690	15690	15690	0
259	20250116	162600	479812600	15690	15690	15690	15690	0
260	20250116	162500	479812600	15690	15690	15690	15690	0
261	20250116	162400	479812600	15690	15690	15690	15690	0
262	20250116	162300	479812600	15690	15690	15690	15690	0
263	20250116	162200	479812600	15690	15690	15690	15690	0
264	20250116	162100	479812600	15690	15690	15690	15690	0
265	20250116	162000	479812600	15690	15690	15690	15690	0
266	20250116	161900	479812600	15690	15690	15690	15690	0
267	20250116	161800	479812600	15690	15690	15690	15690	0
268	20250116	161700	479812600	15690	15690	15690	15690	0
269	20250116	161600	479812600	15690	15690	15690	15690	0
270	20250116	161500	479812600	15690	15690	15690	15690	0
271	20250116	161400	479812600	15690	15690	15690	15690	0
272	20250116	161300	479812600	15690	15690	15690	15690	534
273	20250116	161200	479812600	15690	15690	15690	15690	0
274	20250116	161100	479812600	15690	15690	15690	15690	0
275	20250116	161000	479812600	15690	15690	15690	15690	0
276	20250116	160900	479812600	15690	15690	15690	15690	0
277	20250116	160800	479812600	15690	15690	15690	15690	0
278	20250116	160700	479812600	15690	15690	15690	15690	0
279	20250116	160600	479812600	15690	15690	15690	15690	0
280	20250116	160500	479812600	15690	15690	15690	15690	0
281	20250116	160400	479812600	15690	15690	15690	15690	0
282	20250116	160300	479812600	15690	15690	15690	15690	0
283	20250116	160200	479812600	15690	15690	15690	15690	0
284	20250116	160100	479812600	15690	15690	15690	15690	0
285	20250116	160000	479812600	15690	15690	15690	15690	0
286	20250116	155900	479812600	15690	15690	15690	15690	0
287	20250116	155800	479812600	15690	15690	15690	15690	0
288	20250116	155700	479812600	15690	15690	15690	15690	0
289	20250116	155600	479812600	15690	15690	15690	15690	0
290	20250116	155500	479812600	15690	15690	15690	15690	0
291	20250116	155400	479812600	15690	15690	15690	15690	0
292	20250116	155300	479812600	15690	15690	15690	15690	0
293	20250116	155200	479812600	15690	15690	15690	15690	0
294	20250116	155100	479812600	15690	15690	15690	15690	0
295	20250116	155000	479812600	15690	15690	15690	15690	0
296	20250116	154900	479812600	15690	15690	15690	15690	0
297	20250116	154800	479812600	15690	15690	15690	15690	0
298	20250116	154700	479812600	15690	15690	15690	15690	0
299	20250116	154600	479812600	15690	15690	15690	15690	0
300	20250116	154500	479812600	15690	15690	15690	15690	0
301	20250116	154400	479812600	15690	15690	15690	15690	0
302	20250116	154300	479812600	15690	15690	15690	15690	534
303	20250116	154200	479812600	15690	15690	15690	15690	0
304	20250116	154100	479812600	15690	15690	15690	15690	0
305	20250116	154000	479812600	15690	15690	15690	15690	0
306	20250116	153900	479812600	15690	15690	15690	15690	0
307	20250116	153800	479812600	15690	15690	15690	15690	0
308	20250116	153700	479812600	15690	15690	15690	15690	0
309	20250116	153600	479812600	15690	15690	15690	15690	0
310	20250116	153500	479812600	15690	15690	15690	15690	0
311	20250116	153400	479812600	15690	15690	15690	15690	0
312	20250116	153300	479812600	15690	15690	15690	15690	0
313	20250116	153200	479812600	15690	15690	15690	15690	0
314	20250116	153100	479812600	15690	15690	15690	15690	0
315	20250116	153000	479812600	15690	15690	15690	15690	534
316	20250116	152900	471434140	15690	15690	15690	15690	0
317	20250116	152800	471434140	15690	15690	15690	15690	0
318	20250116	152700	471434140	15690	15690	15690	15690	0
319	20250116	152600	471434140	15690	15690	15690	15690	0
320	20250116	152500	471434140	15690	15690	15690	15690	0
321	20250116	152400	471434140	15690	15690	15690	15690	0
322	20250116	152300	471434140	15690	15690	15690	15690	0
323	20250116	152200	471434140	15690	15690	15690	15690	0
324	20250116	152100	471434140	15690	15690	15690	15690	0
325	20250116	152000	471434140	15690	15690	15690	15690	0
326	20250116	151900	471434140	15690	15650	15690	15650	28
327	20250116	151800	470995900	15650	15650	15650	15650	0
328	20250116	151700	470995900	15650	15680	15680	15650	221
329	20250116	151600	467533020	15680	15680	15680	15680	0
330	20250116	151500	467533020	15680	15680	15680	15680	124
331	20250116	151400	465588700	15680	15680	15680	15680	0
332	20250116	151300	465588700	15680	15680	15680	15680	3
333	20250116	151200	465541660	15680	15680	15680	15680	0
334	20250116	151100	465541660	15680	15680	15680	15680	31
335	20250116	151000	465055580	15680	15680	15680	15680	2
336	20250116	150900	465024220	15690	15690	15690	15690	0
337	20250116	150800	465024220	15690	15690	15690	15690	32
338	20250116	150700	464522140	15710	15710	15710	15710	0
339	20250116	150600	464522140	15710	15710	15710	15710	0
340	20250116	150500	464522140	15710	15710	15710	15710	8
341	20250116	150400	464396460	15700	15700	15700	15700	31
342	20250116	150300	463909760	15700	15680	15700	15680	68
343	20250116	150200	462843160	15700	15700	15700	15700	0
344	20250116	150100	462843160	15700	15690	15700	15690	49
345	20250116	150000	462074170	15710	15710	15710	15710	1
346	20250116	145900	462058460	15660	15660	15660	15660	0
347	20250116	145800	462058460	15660	15660	15660	15660	49
348	20250116	145700	461291120	15660	15670	15670	15660	88
349	20250116	145600	459912630	15670	15670	15670	15670	31
350	20250116	145500	459426860	15670	15670	15670	15670	1
351	20250116	145400	459411190	15670	15710	15710	15670	400
352	20250116	145300	453136670	15710	15710	15710	15710	32
353	20250116	145200	452633950	15730	15730	15730	15730	63
354	20250116	145100	451642960	15730	15730	15730	15730	0
355	20250116	145000	451642960	15730	15730	15730	15730	0
356	20250116	144900	451642960	15730	15710	15730	15710	62
357	20250116	144800	450668800	15710	15710	15710	15710	5
358	20250116	144700	450590250	15710	15710	15710	15710	3
359	20250116	144600	450543120	15710	15710	15710	15710	0
360	20250116	144500	450543120	15710	15710	15710	15700	62
361	20250116	144400	449569590	15690	15690	15690	15690	0
362	20250116	144300	449569590	15690	15690	15690	15690	0
363	20250116	144200	449569590	15690	15700	15700	15690	64
364	20250116	144100	448565250	15690	15690	15690	15690	50
365	20250116	144000	447780750	15690	15690	15690	15690	0
366	20250116	143900	447780750	15690	15690	15690	15690	0
367	20250116	143800	447780750	15690	15690	15690	15690	31
368	20250116	143700	447294360	15690	15690	15690	15690	13
369	20250116	143600	447090390	15710	15710	15710	15710	4
370	20250116	143500	447027550	15690	15690	15690	15690	0
371	20250116	143400	447027550	15690	15700	15700	15690	65
372	20250116	143300	446007350	15690	15690	15690	15690	20
373	20250116	143200	445693550	15690	15690	15690	15690	0
374	20250116	143100	445693550	15690	15700	15700	15690	33
375	20250116	143000	445175760	15710	15710	15710	15710	0
376	20250116	142900	445175760	15710	15710	15710	15710	0
377	20250116	142800	445175760	15710	15710	15710	15710	0
378	20250116	142700	445175760	15710	15690	15710	15690	33
379	20250116	142600	444657950	15700	15700	15700	15700	10
380	20250116	142500	444500950	15700	15700	15700	15700	0
381	20250116	142400	444500950	15700	15700	15700	15700	6
382	20250116	142300	444406750	15700	15700	15700	15700	50
383	20250116	142200	443621750	15710	15710	15710	15710	0
384	20250116	142100	443621750	15710	15710	15710	15710	2
385	20250116	142000	443590330	15700	15680	15700	15680	59
386	20250116	141900	442664830	15690	15690	15690	15690	18
387	20250116	141800	442382410	15670	15670	15670	15670	6
388	20250116	141700	442288390	15670	15680	15680	15670	4
389	20250116	141600	442225700	15670	15670	15670	15670	32
390	20250116	141500	441724260	15670	15670	15670	15670	0
391	20250116	141400	441724260	15670	15670	15670	15670	0
392	20250116	141300	441724260	15670	15670	15700	15670	308
393	20250116	141200	436897660	15680	15680	15680	15680	32
394	20250116	141100	436395900	15690	15690	15690	15690	0
395	20250116	141000	436395900	15690	15670	15690	15670	18
396	20250116	140900	436113580	15710	15710	15710	15710	18
397	20250116	140800	435830800	15710	15710	15710	15710	18
398	20250116	140700	435548020	15720	15720	15720	15720	0
399	20250116	140600	435548020	15720	15720	15720	15720	0
400	20250116	140500	435548020	15720	15690	15720	15690	39
401	20250116	140400	434935870	15690	15690	15690	15690	0
402	20250116	140300	434935870	15690	15690	15690	15690	0
403	20250116	140200	434935870	15690	15690	15690	15690	7
404	20250116	140100	434826040	15720	15720	15720	15720	42
405	20250116	140000	434165800	15720	15730	15730	15720	6
406	20250116	135900	434071440	15710	15710	15710	15710	0
407	20250116	135800	434071440	15710	15710	15710	15710	175
408	20250116	135700	431322190	15720	15690	15720	15690	243
409	20250116	135600	427508980	15690	15690	15690	15690	0
410	20250116	135500	427508980	15690	15690	15690	15690	0
411	20250116	135400	427508980	15690	15690	15690	15690	1
412	20250116	135300	427493290	15690	15690	15690	15690	31
413	20250116	135200	427006900	15690	15690	15690	15690	0
414	20250116	135100	427006900	15690	15690	15690	15690	0
415	20250116	135000	427006900	15690	15700	15730	15690	148
416	20250116	134900	424682830	15660	15660	15660	15660	0
417	20250116	134800	424682830	15660	15660	15660	15660	0
418	20250116	134700	424682830	15660	15660	15660	15660	100
419	20250116	134600	423116830	15660	15660	15660	15660	33
420	20250116	134500	422600050	15660	15660	15660	15660	1
421	20250116	134400	422584390	15660	15660	15660	15660	0
422	20250116	134300	422584390	15660	15660	15660	15660	70
423	20250116	134200	421488190	15680	15680	15680	15680	2
424	20250116	134100	421456830	15680	15680	15680	15680	31
425	20250116	134000	420970750	15680	15680	15680	15680	2
426	20250116	133900	420939390	15720	15740	15740	15720	12
427	20250116	133800	420750610	15740	15740	15740	15740	0
428	20250116	133700	420750610	15740	15740	15740	15740	0
429	20250116	133600	420750610	15740	15730	15740	15730	19
430	20250116	133500	420451560	15720	15720	15720	15720	74
431	20250116	133400	419288280	15680	15700	15700	15680	83
432	20250116	133300	417985800	15700	15700	15700	15690	77
433	20250116	133200	416777140	15740	15740	15740	15740	0
434	20250116	133100	416777140	15740	15740	15740	15740	0
435	20250116	133000	416777140	15740	15740	15740	15740	0
436	20250116	132900	416777140	15740	15740	15740	15740	1
437	20250116	132800	416761400	15740	15680	15740	15680	48
438	20250116	132700	416008160	15680	15680	15680	15680	1
439	20250116	132600	415992480	15680	15750	15750	15680	72
440	20250116	132500	414862890	15750	15750	15750	15680	139
441	20250116	132400	412676010	15800	15800	15800	15800	0
442	20250116	132300	412676010	15800	15780	15800	15780	258
443	20250116	132200	408600970	15750	15750	15750	15750	31
444	20250116	132100	408112720	15740	15740	15740	15740	24
445	20250116	132000	407734960	15790	15740	15790	15740	85
446	20250116	131900	406393430	15710	15710	15710	15710	30
447	20250116	131800	405922130	15680	15680	15680	15680	0
448	20250116	131700	405922130	15680	15690	15690	15680	32
449	20250116	131600	405420260	15680	15680	15680	15680	0
450	20250116	131500	405420260	15680	15680	15680	15680	30
451	20250116	131400	404949860	15710	15710	15710	15710	0
452	20250116	131300	404949860	15710	15710	15710	15710	5
453	20250116	131200	404871310	15710	15660	15710	15660	244
454	20250116	131100	401044370	15650	15640	15650	15640	28
455	20250116	131000	400606270	15630	15630	15630	15630	30
456	20250116	130900	400137370	15640	15640	15640	15640	7
457	20250116	130800	400027890	15660	15660	15660	15660	4
458	20250116	130700	399965250	15650	15650	15650	15650	173
459	20250116	130600	397257800	15650	15650	15650	15650	50
460	20250116	130500	396475300	15650	15640	15650	15640	29
461	20250116	130400	396021560	15640	15620	15640	15620	168
462	20250116	130300	393394580	15600	15600	15600	15600	1
463	20250116	130200	393378980	15600	15600	15600	15600	81
464	20250116	130100	392115380	15600	15620	15620	15600	58
465	20250116	130000	391209460	15620	15610	15620	15610	20
466	20250116	125900	390897240	15590	15590	15590	15590	13
467	20250116	125800	390694570	15590	15590	15590	15590	33
468	20250116	125700	390180100	15590	15590	15590	15590	0
469	20250116	125600	390180100	15590	15590	15590	15590	32
470	20250116	125500	389681220	15640	15640	15640	15640	0
471	20250116	125400	389681220	15640	15640	15640	15640	0
472	20250116	125300	389681220	15640	15640	15640	15640	10
473	20250116	125200	389524820	15640	15640	15640	15640	0
474	20250116	125100	389524820	15640	15590	15640	15590	33
475	20250116	125000	389010300	15580	15580	15580	15580	0
476	20250116	124900	389010300	15580	15580	15580	15580	30
477	20250116	124800	388542900	15580	15580	15580	15580	46
478	20250116	124700	387826220	15590	15590	15590	15590	1
479	20250116	124600	387810630	15590	15590	15590	15590	22
480	20250116	124500	387467650	15580	15580	15580	15580	0
481	20250116	124400	387467650	15580	15630	15630	15580	453
482	20250116	124300	380394860	15640	15640	15640	15640	13
483	20250116	124200	380191540	15640	15640	15640	15640	34
484	20250116	124100	379659780	15640	15640	15640	15640	21
485	20250116	124000	379331340	15640	15640	15640	15640	32
486	20250116	123900	378830860	15640	15640	15640	15640	2
487	20250116	123800	378799580	15640	15650	15650	15640	281
488	20250116	123700	374402430	15680	15660	15680	15660	64
489	20250116	123600	373400170	15670	15670	15670	15660	61
490	20250116	123500	372444310	15690	15720	15720	15670	56
491	20250116	123400	371565350	15770	15740	15770	15740	2
492	20250116	123300	371533840	15820	15820	15820	15820	3
493	20250116	123200	371486380	15830	15800	15830	15800	60
494	20250116	123100	370537250	15830	15760	15830	15760	20
495	20250116	123000	370221980	15840	15840	15880	15840	470
496	20250116	122900	362768890	15850	15640	15850	15630	2328
497	20250116	122800	326147660	15630	15560	15630	15560	732
498	20250116	122700	314726910	15550	15550	15550	15550	104
499	20250116	122600	313109710	15550	15550	15550	15550	31
500	20250116	122500	312627660	15540	15540	15540	15540	1
501	20250116	122400	312612120	15570	15570	15570	15570	0
502	20250116	122300	312612120	15570	15570	15570	15570	0
503	20250116	122200	312612120	15570	15560	15570	15560	2
504	20250116	122100	312580990	15550	15550	15550	15550	53
505	20250116	122000	311756840	15550	15550	15550	15550	18
506	20250116	121900	311476940	15540	15540	15540	15540	0
507	20250116	121800	311476940	15540	15540	15540	15540	31
508	20250116	121700	310995200	15540	15540	15540	15540	32
509	20250116	121600	310497920	15560	15560	15560	15560	3
510	20250116	121500	310451240	15560	15550	15560	15540	57
511	20250116	121400	309564840	15570	15570	15570	15570	0
512	20250116	121300	309564840	15570	15570	15570	15570	62
513	20250116	121200	308599500	15540	15570	15570	15540	33
514	20250116	121100	308085720	15570	15570	15570	15570	0
515	20250116	121000	308085720	15570	15570	15570	15570	51
516	20250116	120900	307291650	15570	15540	15570	15540	429
517	20250116	120800	300619530	15540	15540	15540	15540	1
518	20250116	120700	300603990	15530	15520	15530	15520	69
519	20250116	120600	299532920	15520	15520	15520	15520	8
520	20250116	120500	299408760	15520	15480	15520	15480	72
521	20250116	120400	298293160	15500	15500	15500	15500	1
522	20250116	120300	298277660	15520	15510	15520	15510	19
523	20250116	120200	297982960	15480	15480	15480	15480	0
524	20250116	120100	297982960	15480	15490	15490	15480	32
525	20250116	120000	297487420	15500	15500	15500	15500	9
526	20250116	115900	297347920	15520	15520	15520	15520	0
527	20250116	115800	297347920	15520	15520	15520	15520	91
528	20250116	115700	295935600	15520	15520	15520	15520	98
529	20250116	115600	294414640	15520	15520	15520	15520	114
530	20250116	115500	292645360	15520	15520	15520	15520	83
531	20250116	115400	291357200	15520	15520	15520	15520	0
532	20250116	115300	291357200	15520	15520	15520	15520	16
533	20250116	115200	291108880	15530	15540	15540	15530	17
534	20250116	115100	290844850	15550	15550	15550	15550	0
535	20250116	115000	290844850	15550	15550	15550	15550	18
536	20250116	114900	290564950	15530	15530	15530	15530	12
537	20250116	114800	290378590	15540	15540	15540	15540	36
538	20250116	114700	289819150	15520	15520	15520	15520	8
539	20250116	114600	289694990	15530	15520	15530	15520	39
540	20250116	114500	289089530	15520	15520	15520	15520	31
541	20250116	114400	288608410	15540	15540	15540	15540	0
542	20250116	114300	288608410	15540	15530	15540	15530	100
543	20250116	114200	287054470	15530	15530	15530	15530	0
544	20250116	114100	287054470	15530	15530	15530	15520	67
545	20250116	114000	286014460	15530	15550	15550	15530	32
546	20250116	113900	285516960	15550	15530	15550	15530	41
547	20250116	113800	284879650	15520	15480	15520	15480	51
548	20250116	113700	284089320	15490	15490	15490	15490	7
549	20250116	113600	283980890	15490	15490	15490	15490	31
550	20250116	113500	283500700	15500	15500	15500	15500	262
551	20250116	113400	279439700	15500	15500	15500	15500	11
552	20250116	113300	279269200	15530	15530	15530	15530	200
553	20250116	113200	276163200	15530	15500	15530	15500	69
554	20250116	113100	275093670	15520	15540	15540	15520	30
555	20250116	113000	274627870	15540	15540	15540	15540	2
556	20250116	112900	274596790	15560	15560	15560	15560	1
557	20250116	112800	274581230	15560	15560	15560	15560	0
558	20250116	112700	274581230	15560	15500	15560	15500	9
559	20250116	112600	274441340	15500	15500	15500	15500	66
560	20250116	112500	273418340	15580	15540	15580	15540	64
561	20250116	112400	272421300	15540	15540	15540	15540	150
562	20250116	112300	270090300	15540	15590	15590	15540	411
563	20250116	112200	263702810	15540	15540	15540	15540	331
564	20250116	112100	258559070	15540	15540	15540	15540	150
565	20250116	112000	256228070	15540	15550	15600	15540	359
566	20250116	111900	250646180	15550	15560	15560	15550	86
567	20250116	111800	249308610	15660	15640	15660	15640	209
568	20250116	111700	246039370	15640	15590	15640	15590	852
569	20250116	111600	232731830	15580	15500	15580	15500	1266
570	20250116	111500	213055670	15510	15510	15510	15510	0
571	20250116	111400	213055670	15510	15490	15510	15490	12
572	20250116	111300	212869570	15490	15490	15490	15490	0
573	20250116	111200	212869570	15490	15490	15490	15490	50
574	20250116	111100	212095070	15500	15500	15500	15500	0
575	20250116	111000	212095070	15500	15430	15500	15430	624
576	20250116	110900	202430090	15420	15420	15420	15420	0
577	20250116	110800	202430090	15420	15420	15420	15420	31
578	20250116	110700	201952070	15420	15420	15420	15420	0
579	20250116	110600	201952070	15420	15420	15420	15420	5
580	20250116	110500	201874970	15420	15430	15430	15420	51
581	20250116	110400	201088240	15440	15440	15440	15440	6
582	20250116	110300	200995600	15450	15450	15450	15450	109
583	20250116	110200	199311550	15450	15440	15450	15440	124
584	20250116	110100	197395950	15420	15420	15420	15420	12
585	20250116	110000	197210910	15430	15420	15430	15420	80
586	20250116	105900	195976690	15420	15420	15420	15420	0
587	20250116	105800	195976690	15420	15420	15420	15420	0
588	20250116	105700	195976690	15420	15400	15430	15400	177
589	20250116	105600	193247560	15400	15400	15400	15400	0
590	20250116	105500	193247560	15400	15400	15400	15400	0
591	20250116	105400	193247560	15400	15400	15400	15400	4
592	20250116	105300	193185960	15390	15390	15400	15390	48
593	20250116	105200	192447080	15400	15400	15400	15400	7
594	20250116	105100	192339280	15380	15390	15390	15380	50
595	20250116	105000	191570170	15390	15390	15390	15390	0
596	20250116	104900	191570170	15390	15390	15390	15390	31
597	20250116	104800	191093080	15390	15390	15390	15390	0
598	20250116	104700	191093080	15390	15390	15390	15390	27
599	20250116	104600	190677550	15410	15390	15410	15390	54
600	20250116	104500	189846400	15410	15410	15410	15410	0
601	20250116	104400	189846400	15410	15410	15410	15410	0
602	20250116	104300	189846400	15410	15410	15410	15410	0
603	20250116	104200	189846400	15410	15390	15410	15390	114
604	20250116	104100	188091580	15390	15390	15390	15390	1
605	20250116	104000	188076190	15390	15390	15390	15390	133
606	20250116	103900	186029320	15400	15420	15420	15400	1294
607	20250116	103800	166101320	15430	15430	15430	15430	0
608	20250116	103700	166101320	15430	15450	15450	15430	132
609	20250116	103600	164062320	15500	15500	15500	15500	0
610	20250116	103500	164062320	15500	15500	15500	15500	0
611	20250116	103400	164062320	15500	15510	15520	15490	646
612	20250116	103300	154046050	15510	15520	15520	15500	140
613	20250116	103200	151874570	15530	15530	15540	15510	575
614	20250116	103100	142947460	15530	15490	15530	15490	422
615	20250116	103000	136401640	15480	15460	15490	15460	673
616	20250116	102900	125990030	15460	15450	15460	15450	13
617	20250116	102800	125789170	15450	15450	15450	15450	0
618	20250116	102700	125789170	15450	15380	15450	15380	1205
619	20250116	102600	107219130	15380	15370	15380	15370	317
620	20250116	102500	102345240	15360	15320	15360	15320	112
621	20250116	102400	100626540	15330	15330	15330	15330	35
622	20250116	102300	100089990	15340	15320	15340	15320	128
623	20250116	102200	98128320	15280	15280	15280	15280	3
624	20250116	102100	98082480	15280	15280	15280	15280	0
625	20250116	102000	98082480	15280	15280	15280	15280	45
626	20250116	101900	97394880	15280	15280	15280	15280	0
627	20250116	101800	97394880	15280	15280	15280	15280	0
628	20250116	101700	97394880	15280	15280	15280	15280	29
629	20250116	101600	96951760	15290	15290	15290	15290	33
630	20250116	101500	96447190	15360	15360	15360	15360	0
631	20250116	101400	96447190	15360	15360	15360	15360	0
632	20250116	101300	96447190	15360	15360	15360	15360	1
633	20250116	101200	96431830	15380	15380	15380	15380	0
634	20250116	101100	96431830	15380	15380	15380	15380	5
635	20250116	101000	96354930	15380	15370	15380	15300	488
636	20250116	100900	88863880	15370	15350	15370	15350	59
637	20250116	100800	87958160	15350	15350	15350	15350	4
638	20250116	100700	87896760	15360	15360	15360	15360	1
639	20250116	100600	87881400	15350	15230	15350	15230	800
640	20250116	100500	75636320	15240	15230	15240	15230	20
641	20250116	100400	75331700	15240	15240	15240	15240	10
642	20250116	100300	75179300	15250	15150	15250	15150	236
643	20250116	100200	71592330	15150	15150	15150	15150	31
644	20250116	100100	71122680	15170	15170	15170	15170	0
645	20250116	100000	71122680	15170	15170	15170	15170	1
646	20250116	095900	71107510	15130	15130	15130	15130	0
647	20250116	095800	71107510	15130	15130	15130	15130	31
648	20250116	095700	70638480	15130	15130	15130	15130	20
649	20250116	095600	70335880	15110	15110	15110	15110	0
650	20250116	095500	70335880	15110	15140	15140	15110	268
651	20250116	095400	66282370	15150	15150	15150	15150	1
652	20250116	095300	66267220	15190	15190	15190	15190	16
653	20250116	095200	66024180	15200	15170	15200	15170	30
654	20250116	095100	65568810	15170	15170	15170	15170	1
655	20250116	095000	65553640	15130	15140	15140	15130	353
656	20250116	094900	60210000	15180	15150	15180	15150	23
657	20250116	094800	59861220	15180	15180	15180	15180	0
658	20250116	094700	59861220	15180	15170	15180	15150	101
659	20250116	094600	58330040	15170	15170	15170	15170	0
660	20250116	094500	58330040	15170	15170	15170	15170	5
661	20250116	094400	58254190	15140	15140	15140	15140	50
662	20250116	094300	57497190	15140	15140	15140	15140	61
663	20250116	094200	56573650	15160	15160	15160	15160	0
664	20250116	094100	56573650	15160	15160	15160	15160	32
665	20250116	094000	56088530	15170	15160	15170	15160	66
666	20250116	093900	55087610	15160	15170	15170	15160	106
667	20250116	093800	53480080	15180	15180	15180	15180	0
668	20250116	093700	53480080	15180	15180	15180	15180	7
669	20250116	093600	53373820	15190	15190	15190	15190	76
670	20250116	093500	52219380	15210	15210	15210	15210	3
671	20250116	093400	52173750	15190	15190	15190	15190	12
672	20250116	093300	51991470	15220	15220	15220	15220	19
673	20250116	093200	51702290	15240	15240	15240	15240	0
674	20250116	093100	51702290	15240	15240	15240	15240	31
675	20250116	093000	51229850	15190	15190	15190	15190	0
676	20250116	092900	51229850	15190	15190	15190	15190	115
677	20250116	092800	49483000	15310	15310	15310	15310	9
678	20250116	092700	49345210	15310	15290	15310	15290	259
679	20250116	092600	45381470	15310	15160	15310	15160	381
680	20250116	092500	39573230	15130	15120	15130	15120	82
681	20250116	092400	38332890	15120	15120	15120	15120	10
682	20250116	092300	38181690	15120	15120	15120	15120	31
683	20250116	092200	37712970	15120	15120	15120	15120	337
684	20250116	092100	32617530	15170	15120	15170	15120	20
685	20250116	092000	32314930	15180	15180	15180	15180	0
686	20250116	091900	32314930	15180	15180	15180	15180	9
687	20250116	091800	32178310	15180	15170	15180	15160	118
688	20250116	091700	30388240	15110	15180	15200	15110	653
689	20250116	091600	20506520	15210	15220	15220	15180	337
690	20250116	091500	15384000	15260	15260	15260	15260	0
691	20250116	091400	15384000	15260	15260	15260	15260	1
692	20250116	091300	15368740	15280	15280	15280	15280	0
693	20250116	091200	15368740	15280	15210	15280	15210	2
694	20250116	091100	15338250	15210	15220	15220	15210	143
695	20250116	091000	13163170	15220	15240	15240	15220	57
696	20250116	090900	12294960	15290	15290	15290	15290	0
697	20250116	090800	12294960	15290	15290	15290	15270	6
698	20250116	090700	12203260	15230	15230	15230	15230	0
699	20250116	090600	12203260	15230	15230	15300	15230	208
700	20250116	090500	9035310	15230	15230	15230	15230	59
701	20250116	090400	8136740	15230	15230	15230	15230	100
702	20250116	090300	6613740	15240	15240	15240	15240	120
703	20250116	090200	4784940	15330	15300	15330	15290	213
704	20250116	090100	1525800	15300	15300	15300	15300	1
705	20250116	090000	1510500	15200	15200	15300	15200	99