KissMeData/300720/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	211000	978510340	15760	15760	15760	15760	4342
3	20250116	210900	978510340	15760	15760	15760	15760	0
4	20250116	210800	978510340	15760	15760	15760	15760	0
5	20250116	210700	978510340	15760	15760	15760	15760	0
6	20250116	210600	978510340	15760	15760	15760	15760	0
7	20250116	210500	978510340	15760	15760	15760	15760	0
8	20250116	210400	978510340	15760	15760	15760	15760	0
9	20250116	210300	978510340	15760	15760	15760	15760	0
10	20250116	210200	978510340	15760	15760	15760	15760	0
11	20250116	210100	978510340	15760	15760	15760	15760	0
12	20250116	210000	978510340	15760	15760	15760	15760	0
13	20250116	205900	978510340	15760	15760	15760	15760	0
14	20250116	205800	978510340	15760	15760	15760	15760	0
15	20250116	205700	978510340	15760	15760	15760	15760	0
16	20250116	205600	978510340	15760	15760	15760	15760	0
17	20250116	205500	978510340	15760	15760	15760	15760	0
18	20250116	205400	978510340	15760	15760	15760	15760	0
19	20250116	205300	978510340	15760	15760	15760	15760	0
20	20250116	205200	978510340	15760	15760	15760	15760	0
21	20250116	205100	978510340	15760	15760	15760	15760	0
22	20250116	205000	978510340	15760	15760	15760	15760	0
23	20250116	204900	978510340	15760	15760	15760	15760	0
24	20250116	204800	978510340	15760	15760	15760	15760	0
25	20250116	204700	978510340	15760	15760	15760	15760	0
26	20250116	204600	978510340	15760	15760	15760	15760	0
27	20250116	204500	978510340	15760	15760	15760	15760	0
28	20250116	204400	978510340	15760	15760	15760	15760	0
29	20250116	204300	978510340	15760	15760	15760	15760	0
30	20250116	204200	978510340	15760	15760	15760	15760	0
31	20250116	204100	978510340	15760	15760	15760	15760	0
32	20250116	204000	978510340	15760	15760	15760	15760	4342
33	20250116	203900	978510340	15760	15760	15760	15760	0
34	20250116	203800	978510340	15760	15760	15760	15760	0
35	20250116	203700	978510340	15760	15760	15760	15760	0
36	20250116	203600	978510340	15760	15760	15760	15760	0
37	20250116	203500	978510340	15760	15760	15760	15760	0
38	20250116	203400	978510340	15760	15760	15760	15760	0
39	20250116	203300	978510340	15760	15760	15760	15760	0
40	20250116	203200	978510340	15760	15760	15760	15760	0
41	20250116	203100	978510340	15760	15760	15760	15760	0
42	20250116	203000	978510340	15760	15760	15760	15760	0
43	20250116	202900	978510340	15760	15760	15760	15760	0
44	20250116	202800	978510340	15760	15760	15760	15760	0
45	20250116	202700	978510340	15760	15760	15760	15760	0
46	20250116	202600	978510340	15760	15760	15760	15760	0
47	20250116	202500	978510340	15760	15760	15760	15760	0
48	20250116	202400	978510340	15760	15760	15760	15760	0
49	20250116	202300	978510340	15760	15760	15760	15760	0
50	20250116	202200	978510340	15760	15760	15760	15760	0
51	20250116	202100	978510340	15760	15760	15760	15760	0
52	20250116	202000	978510340	15760	15760	15760	15760	0
53	20250116	201900	978510340	15760	15760	15760	15760	0
54	20250116	201800	978510340	15760	15760	15760	15760	0
55	20250116	201700	978510340	15760	15760	15760	15760	0
56	20250116	201600	978510340	15760	15760	15760	15760	0
57	20250116	201500	978510340	15760	15760	15760	15760	0
58	20250116	201400	978510340	15760	15760	15760	15760	0
59	20250116	201300	978510340	15760	15760	15760	15760	0
60	20250116	201200	978510340	15760	15760	15760	15760	0
61	20250116	201100	978510340	15760	15760	15760	15760	0
62	20250116	201000	978510340	15760	15760	15760	15760	4342
63	20250116	200900	978510340	15760	15760	15760	15760	0
64	20250116	200800	978510340	15760	15760	15760	15760	0
65	20250116	200700	978510340	15760	15760	15760	15760	0
66	20250116	200600	978510340	15760	15760	15760	15760	0
67	20250116	200500	978510340	15760	15760	15760	15760	0
68	20250116	200400	978510340	15760	15760	15760	15760	0
69	20250116	200300	978510340	15760	15760	15760	15760	0
70	20250116	200200	978510340	15760	15760	15760	15760	0
71	20250116	200100	978510340	15760	15760	15760	15760	0
72	20250116	200000	978510340	15760	15760	15760	15760	0
73	20250116	195900	978510340	15760	15760	15760	15760	0
74	20250116	195800	978510340	15760	15760	15760	15760	0
75	20250116	195700	978510340	15760	15760	15760	15760	0
76	20250116	195600	978510340	15760	15760	15760	15760	0
77	20250116	195500	978510340	15760	15760	15760	15760	0
78	20250116	195400	978510340	15760	15760	15760	15760	0
79	20250116	195300	978510340	15760	15760	15760	15760	0
80	20250116	195200	978510340	15760	15760	15760	15760	0
81	20250116	195100	978510340	15760	15760	15760	15760	0
82	20250116	195000	978510340	15760	15760	15760	15760	0
83	20250116	194900	978510340	15760	15760	15760	15760	0
84	20250116	194800	978510340	15760	15760	15760	15760	0
85	20250116	194700	978510340	15760	15760	15760	15760	0
86	20250116	194600	978510340	15760	15760	15760	15760	0
87	20250116	194500	978510340	15760	15760	15760	15760	0
88	20250116	194400	978510340	15760	15760	15760	15760	0
89	20250116	194300	978510340	15760	15760	15760	15760	0
90	20250116	194200	978510340	15760	15760	15760	15760	0
91	20250116	194100	978510340	15760	15760	15760	15760	0
92	20250116	194000	978510340	15760	15760	15760	15760	4342
93	20250116	193900	978510340	15760	15760	15760	15760	0
94	20250116	193800	978510340	15760	15760	15760	15760	0
95	20250116	193700	978510340	15760	15760	15760	15760	0
96	20250116	193600	978510340	15760	15760	15760	15760	0
97	20250116	193500	978510340	15760	15760	15760	15760	0
98	20250116	193400	978510340	15760	15760	15760	15760	0
99	20250116	193300	978510340	15760	15760	15760	15760	0
100	20250116	193200	978510340	15760	15760	15760	15760	0
101	20250116	193100	978510340	15760	15760	15760	15760	0
102	20250116	193000	978510340	15760	15760	15760	15760	0
103	20250116	192900	978510340	15760	15760	15760	15760	0
104	20250116	192800	978510340	15760	15760	15760	15760	0
105	20250116	192700	978510340	15760	15760	15760	15760	0
106	20250116	192600	978510340	15760	15760	15760	15760	0
107	20250116	192500	978510340	15760	15760	15760	15760	0
108	20250116	192400	978510340	15760	15760	15760	15760	0
109	20250116	192300	978510340	15760	15760	15760	15760	0
110	20250116	192200	978510340	15760	15760	15760	15760	0
111	20250116	192100	978510340	15760	15760	15760	15760	0
112	20250116	192000	978510340	15760	15760	15760	15760	0
113	20250116	191900	978510340	15760	15760	15760	15760	0
114	20250116	191800	978510340	15760	15760	15760	15760	0
115	20250116	191700	978510340	15760	15760	15760	15760	0
116	20250116	191600	978510340	15760	15760	15760	15760	0
117	20250116	191500	978510340	15760	15760	15760	15760	0
118	20250116	191400	978510340	15760	15760	15760	15760	0
119	20250116	191300	978510340	15760	15760	15760	15760	0
120	20250116	191200	978510340	15760	15760	15760	15760	0
121	20250116	191100	978510340	15760	15760	15760	15760	0
122	20250116	191000	978510340	15760	15760	15760	15760	4342
123	20250116	190900	978510340	15760	15760	15760	15760	0
124	20250116	190800	978510340	15760	15760	15760	15760	0
125	20250116	190700	978510340	15760	15760	15760	15760	0
126	20250116	190600	978510340	15760	15760	15760	15760	0
127	20250116	190500	978510340	15760	15760	15760	15760	0
128	20250116	190400	978510340	15760	15760	15760	15760	0
129	20250116	190300	978510340	15760	15760	15760	15760	0
130	20250116	190200	978510340	15760	15760	15760	15760	0
131	20250116	190100	978510340	15760	15760	15760	15760	0
132	20250116	190000	978510340	15760	15760	15760	15760	0
133	20250116	185900	978510340	15760	15760	15760	15760	0
134	20250116	185800	978510340	15760	15760	15760	15760	0
135	20250116	185700	978510340	15760	15760	15760	15760	0
136	20250116	185600	978510340	15760	15760	15760	15760	0
137	20250116	185500	978510340	15760	15760	15760	15760	0
138	20250116	185400	978510340	15760	15760	15760	15760	0
139	20250116	185300	978510340	15760	15760	15760	15760	0
140	20250116	185200	978510340	15760	15760	15760	15760	0
141	20250116	185100	978510340	15760	15760	15760	15760	0
142	20250116	185000	978510340	15760	15760	15760	15760	0
143	20250116	184900	978510340	15760	15760	15760	15760	0
144	20250116	184800	978510340	15760	15760	15760	15760	0
145	20250116	184700	978510340	15760	15760	15760	15760	0
146	20250116	184600	978510340	15760	15760	15760	15760	0
147	20250116	184500	978510340	15760	15760	15760	15760	0
148	20250116	184400	978510340	15760	15760	15760	15760	0
149	20250116	184300	978510340	15760	15760	15760	15760	0
150	20250116	184200	978510340	15760	15760	15760	15760	0
151	20250116	184100	978510340	15760	15760	15760	15760	0
152	20250116	184000	978510340	15760	15760	15760	15760	4342
153	20250116	183900	978510340	15760	15760	15760	15760	0
154	20250116	183800	978510340	15760	15760	15760	15760	0
155	20250116	183700	978510340	15760	15760	15760	15760	0
156	20250116	183600	978510340	15760	15760	15760	15760	0
157	20250116	183500	978510340	15760	15760	15760	15760	0
158	20250116	183400	978510340	15760	15760	15760	15760	0
159	20250116	183300	978510340	15760	15760	15760	15760	0
160	20250116	183200	978510340	15760	15760	15760	15760	0
161	20250116	183100	978510340	15760	15760	15760	15760	0
162	20250116	183000	978510340	15760	15760	15760	15760	0
163	20250116	182900	978510340	15760	15760	15760	15760	0
164	20250116	182800	978510340	15760	15760	15760	15760	0
165	20250116	182700	978510340	15760	15760	15760	15760	0
166	20250116	182600	978510340	15760	15760	15760	15760	0
167	20250116	182500	978510340	15760	15760	15760	15760	0
168	20250116	182400	978510340	15760	15760	15760	15760	0
169	20250116	182300	978510340	15760	15760	15760	15760	0
170	20250116	182200	978510340	15760	15760	15760	15760	0
171	20250116	182100	978510340	15760	15760	15760	15760	0
172	20250116	182000	978510340	15760	15760	15760	15760	0
173	20250116	181900	978510340	15760	15760	15760	15760	0
174	20250116	181800	978510340	15760	15760	15760	15760	0
175	20250116	181700	978510340	15760	15760	15760	15760	0
176	20250116	181600	978510340	15760	15760	15760	15760	0
177	20250116	181500	978510340	15760	15760	15760	15760	0
178	20250116	181400	978510340	15760	15760	15760	15760	0
179	20250116	181300	978510340	15760	15760	15760	15760	0
180	20250116	181200	978510340	15760	15760	15760	15760	0
181	20250116	181100	978510340	15760	15760	15760	15760	0
182	20250116	181000	978510340	15760	15760	15760	15760	4342
183	20250116	180900	978510340	15760	15760	15760	15760	0
184	20250116	180800	978510340	15760	15760	15760	15760	0
185	20250116	180700	978510340	15760	15760	15760	15760	0
186	20250116	180600	978510340	15760	15760	15760	15760	0
187	20250116	180500	978510340	15760	15760	15760	15760	0
188	20250116	180400	978510340	15760	15760	15760	15760	0
189	20250116	180300	978510340	15760	15760	15760	15760	0
190	20250116	180200	978510340	15760	15760	15760	15760	0
191	20250116	180100	978510340	15760	15760	15760	15760	0
192	20250116	180000	978510340	15760	15760	15760	15760	0
193	20250116	175900	978510340	15760	15760	15760	15760	0
194	20250116	175800	978510340	15760	15760	15760	15760	0
195	20250116	175700	978510340	15760	15760	15760	15760	0
196	20250116	175600	978510340	15760	15760	15760	15760	0
197	20250116	175500	978510340	15760	15760	15760	15760	0
198	20250116	175400	978510340	15760	15760	15760	15760	0
199	20250116	175300	978510340	15760	15760	15760	15760	0
200	20250116	175200	978510340	15760	15760	15760	15760	0
201	20250116	175100	978510340	15760	15760	15760	15760	0
202	20250116	175000	978510340	15760	15760	15760	15760	0
203	20250116	174900	978510340	15760	15760	15760	15760	0
204	20250116	174800	978510340	15760	15760	15760	15760	0
205	20250116	174700	978510340	15760	15760	15760	15760	0
206	20250116	174600	978510340	15760	15760	15760	15760	0
207	20250116	174500	978510340	15760	15760	15760	15760	0
208	20250116	174400	978510340	15760	15760	15760	15760	0
209	20250116	174300	978510340	15760	15760	15760	15760	0
210	20250116	174200	978510340	15760	15760	15760	15760	0
211	20250116	174100	978510340	15760	15760	15760	15760	0
212	20250116	174000	978510340	15760	15760	15760	15760	4342
213	20250116	173900	978510340	15760	15760	15760	15760	0
214	20250116	173800	978510340	15760	15760	15760	15760	0
215	20250116	173700	978510340	15760	15760	15760	15760	0
216	20250116	173600	978510340	15760	15760	15760	15760	0
217	20250116	173500	978510340	15760	15760	15760	15760	0
218	20250116	173400	978510340	15760	15760	15760	15760	0
219	20250116	173300	978510340	15760	15760	15760	15760	0
220	20250116	173200	978510340	15760	15760	15760	15760	0
221	20250116	173100	978510340	15760	15760	15760	15760	0
222	20250116	173000	978510340	15760	15760	15760	15760	0
223	20250116	172900	978510340	15760	15760	15760	15760	0
224	20250116	172800	978510340	15760	15760	15760	15760	0
225	20250116	172700	978510340	15760	15760	15760	15760	0
226	20250116	172600	978510340	15760	15760	15760	15760	0
227	20250116	172500	978510340	15760	15760	15760	15760	0
228	20250116	172400	978510340	15760	15760	15760	15760	0
229	20250116	172300	978510340	15760	15760	15760	15760	0
230	20250116	172200	978510340	15760	15760	15760	15760	0
231	20250116	172100	978510340	15760	15760	15760	15760	0
232	20250116	172000	978510340	15760	15760	15760	15760	0
233	20250116	171900	978510340	15760	15760	15760	15760	0
234	20250116	171800	978510340	15760	15760	15760	15760	0
235	20250116	171700	978510340	15760	15760	15760	15760	0
236	20250116	171600	978510340	15760	15760	15760	15760	0
237	20250116	171500	978510340	15760	15760	15760	15760	0
238	20250116	171400	978510340	15760	15760	15760	15760	0
239	20250116	171300	978510340	15760	15760	15760	15760	0
240	20250116	171200	978510340	15760	15760	15760	15760	0
241	20250116	171100	978510340	15760	15760	15760	15760	0
242	20250116	171000	978510340	15760	15760	15760	15760	4342
243	20250116	170900	978510340	15760	15760	15760	15760	0
244	20250116	170800	978510340	15760	15760	15760	15760	0
245	20250116	170700	978510340	15760	15760	15760	15760	0
246	20250116	170600	978510340	15760	15760	15760	15760	0
247	20250116	170500	978510340	15760	15760	15760	15760	0
248	20250116	170400	978510340	15760	15760	15760	15760	0
249	20250116	170300	978510340	15760	15760	15760	15760	0
250	20250116	170200	978510340	15760	15760	15760	15760	0
251	20250116	170100	978510340	15760	15760	15760	15760	0
252	20250116	170000	978510340	15760	15760	15760	15760	0
253	20250116	165900	978510340	15760	15760	15760	15760	0
254	20250116	165800	978510340	15760	15760	15760	15760	0
255	20250116	165700	978510340	15760	15760	15760	15760	0
256	20250116	165600	978510340	15760	15760	15760	15760	0
257	20250116	165500	978510340	15760	15760	15760	15760	0
258	20250116	165400	978510340	15760	15760	15760	15760	0
259	20250116	165300	978510340	15760	15760	15760	15760	0
260	20250116	165200	978510340	15760	15760	15760	15760	0
261	20250116	165100	978510340	15760	15760	15760	15760	0
262	20250116	165000	978510340	15760	15760	15760	15760	0
263	20250116	164900	978510340	15760	15760	15760	15760	0
264	20250116	164800	978510340	15760	15760	15760	15760	0
265	20250116	164700	978510340	15760	15760	15760	15760	0
266	20250116	164600	978510340	15760	15760	15760	15760	0
267	20250116	164500	978510340	15760	15760	15760	15760	0
268	20250116	164400	978510340	15760	15760	15760	15760	0
269	20250116	164300	978510340	15760	15760	15760	15760	0
270	20250116	164200	978510340	15760	15760	15760	15760	0
271	20250116	164100	978510340	15760	15760	15760	15760	0
272	20250116	164000	978510340	15760	15760	15760	15760	4342
273	20250116	163900	978510340	15760	15760	15760	15760	0
274	20250116	163800	978510340	15760	15760	15760	15760	0
275	20250116	163700	978510340	15760	15760	15760	15760	0
276	20250116	163600	978510340	15760	15760	15760	15760	0
277	20250116	163500	978510340	15760	15760	15760	15760	0
278	20250116	163400	978510340	15760	15760	15760	15760	0
279	20250116	163300	978510340	15760	15760	15760	15760	0
280	20250116	163200	978510340	15760	15760	15760	15760	0
281	20250116	163100	978510340	15760	15760	15760	15760	0
282	20250116	163000	978510340	15760	15760	15760	15760	0
283	20250116	162900	978510340	15760	15760	15760	15760	0
284	20250116	162800	978510340	15760	15760	15760	15760	0
285	20250116	162700	978510340	15760	15760	15760	15760	0
286	20250116	162600	978510340	15760	15760	15760	15760	0
287	20250116	162500	978510340	15760	15760	15760	15760	0
288	20250116	162400	978510340	15760	15760	15760	15760	0
289	20250116	162300	978510340	15760	15760	15760	15760	0
290	20250116	162200	978510340	15760	15760	15760	15760	0
291	20250116	162100	978510340	15760	15760	15760	15760	0
292	20250116	162000	978510340	15760	15760	15760	15760	0
293	20250116	161900	978510340	15760	15760	15760	15760	0
294	20250116	161800	978510340	15760	15760	15760	15760	0
295	20250116	161700	978510340	15760	15760	15760	15760	0
296	20250116	161600	978510340	15760	15760	15760	15760	0
297	20250116	161500	978510340	15760	15760	15760	15760	0
298	20250116	161400	978510340	15760	15760	15760	15760	0
299	20250116	161300	978510340	15760	15760	15760	15760	0
300	20250116	161200	978510340	15760	15760	15760	15760	0
301	20250116	161100	978510340	15760	15760	15760	15760	0
302	20250116	161000	978510340	15760	15760	15760	15760	4342
303	20250116	160900	978510340	15760	15760	15760	15760	0
304	20250116	160800	978510340	15760	15760	15760	15760	0
305	20250116	160700	978510340	15760	15760	15760	15760	0
306	20250116	160600	978510340	15760	15760	15760	15760	0
307	20250116	160500	978510340	15760	15760	15760	15760	0
308	20250116	160400	978510340	15760	15760	15760	15760	0
309	20250116	160300	978510340	15760	15760	15760	15760	0
310	20250116	160200	978510340	15760	15760	15760	15760	0
311	20250116	160100	978510340	15760	15760	15760	15760	0
312	20250116	160000	978510340	15760	15760	15760	15760	0
313	20250116	155900	978510340	15760	15760	15760	15760	0
314	20250116	155800	978510340	15760	15760	15760	15760	0
315	20250116	155700	978510340	15760	15760	15760	15760	0
316	20250116	155600	978510340	15760	15760	15760	15760	0
317	20250116	155500	978510340	15760	15760	15760	15760	0
318	20250116	155400	978510340	15760	15760	15760	15760	0
319	20250116	155300	978510340	15760	15760	15760	15760	0
320	20250116	155200	978510340	15760	15760	15760	15760	0
321	20250116	155100	978510340	15760	15760	15760	15760	0
322	20250116	155000	978510340	15760	15760	15760	15760	0
323	20250116	154900	978510340	15760	15760	15760	15760	0
324	20250116	154800	978510340	15760	15760	15760	15760	0
325	20250116	154700	978510340	15760	15760	15760	15760	0
326	20250116	154600	978510340	15760	15760	15760	15760	0
327	20250116	154500	978510340	15760	15760	15760	15760	0
328	20250116	154400	978510340	15760	15760	15760	15760	0
329	20250116	154300	978510340	15760	15760	15760	15760	0
330	20250116	154200	978510340	15760	15760	15760	15760	0
331	20250116	154100	978510340	15760	15760	15760	15760	0
332	20250116	154000	978510340	15760	15760	15760	15760	4342
333	20250116	153900	978510340	15760	15760	15760	15760	0
334	20250116	153800	978510340	15760	15760	15760	15760	0
335	20250116	153700	978510340	15760	15760	15760	15760	0
336	20250116	153600	978510340	15760	15760	15760	15760	0
337	20250116	153500	978510340	15760	15760	15760	15760	0
338	20250116	153400	978510340	15760	15760	15760	15760	0
339	20250116	153300	978510340	15760	15760	15760	15760	0
340	20250116	153200	978510340	15760	15760	15760	15760	0
341	20250116	153100	978510340	15760	15760	15760	15760	0
342	20250116	153000	978510340	15760	15760	15760	15760	4342
343	20250116	152900	910080420	15750	15750	15750	15750	0
344	20250116	152800	910080420	15750	15750	15750	15750	0
345	20250116	152700	910080420	15750	15750	15750	15750	0
346	20250116	152600	910080420	15750	15750	15750	15750	0
347	20250116	152500	910080420	15750	15750	15750	15750	0
348	20250116	152400	910080420	15750	15750	15750	15750	0
349	20250116	152300	910080420	15750	15750	15750	15750	0
350	20250116	152200	910080420	15750	15750	15750	15750	0
351	20250116	152100	910080420	15750	15750	15750	15750	0
352	20250116	152000	910080420	15750	15750	15750	15750	0
353	20250116	151900	910080420	15750	15660	15750	15650	369
354	20250116	151800	904280700	15670	15650	15670	15650	146
355	20250116	151700	901993570	15650	15650	15660	15650	187
356	20250116	151600	899066570	15660	15670	15670	15660	211
357	20250116	151500	895762000	15670	15760	15760	15670	1338
358	20250116	151400	874739980	15720	15700	15720	15700	238
359	20250116	151300	870999410	15700	15690	15700	15690	132
360	20250116	151200	868927280	15690	15690	15690	15680	250
361	20250116	151100	865004790	15690	15690	15690	15690	40
362	20250116	151000	864377190	15690	15680	15690	15680	6
363	20250116	150900	864283060	15680	15680	15680	15680	0
364	20250116	150800	864283060	15680	15700	15700	15680	102
365	20250116	150700	862681680	15700	15690	15760	15690	791
366	20250116	150600	850255240	15680	15670	15690	15670	245
367	20250116	150500	846414720	15670	15670	15670	15660	137
368	20250116	150400	844268450	15680	15670	15680	15670	89
369	20250116	150300	842873360	15670	15650	15690	15640	829
370	20250116	150200	829897860	15630	15610	15630	15610	81
371	20250116	150100	828632680	15620	15600	15620	15590	173
372	20250116	150000	825933290	15600	15580	15600	15580	38
373	20250116	145900	825340900	15600	15600	15600	15600	57
374	20250116	145800	824451700	15610	15610	15610	15610	14
375	20250116	145700	824233160	15620	15600	15620	15600	43
376	20250116	145600	823561980	15600	15610	15620	15600	268
377	20250116	145500	819378780	15620	15620	15620	15620	10
378	20250116	145400	819222580	15620	15620	15620	15610	59
379	20250116	145300	818301430	15610	15610	15610	15610	1
380	20250116	145200	818285820	15610	15630	15630	15610	43
381	20250116	145100	817614570	15610	15590	15610	15590	211
382	20250116	145000	814322530	15600	15590	15600	15590	10
383	20250116	144900	814166540	15610	15600	15610	15590	51
384	20250116	144800	813370990	15590	15600	15600	15590	73
385	20250116	144700	812232250	15600	15610	15610	15600	59
386	20250116	144600	811311360	15600	15600	15600	15600	50
387	20250116	144500	810531360	15600	15600	15610	15600	45
388	20250116	144400	809829340	15600	15600	15600	15600	72
389	20250116	144300	808706140	15610	15590	15610	15590	113
390	20250116	144200	806944180	15580	15580	15580	15580	44
391	20250116	144100	806258660	15580	15580	15580	15580	49
392	20250116	144000	805495240	15580	15570	15580	15570	332
393	20250116	143900	800325190	15550	15550	15550	15550	162
394	20250116	143800	797806090	15550	15550	15550	15550	83
395	20250116	143700	796515440	15550	15550	15550	15550	0
396	20250116	143600	796515440	15550	15550	15550	15550	52
397	20250116	143500	795706840	15550	15560	15560	15550	29
398	20250116	143400	795255660	15560	15560	15560	15560	95
399	20250116	143300	793777460	15560	15560	15560	15560	34
400	20250116	143200	793248420	15560	15560	15570	15560	134
401	20250116	143100	791163370	15560	15550	15560	15550	94
402	20250116	143000	789701470	15560	15560	15560	15560	64
403	20250116	142900	788705630	15560	15560	15560	15560	99
404	20250116	142800	787165190	15560	15570	15570	15560	103
405	20250116	142700	785561960	15560	15560	15560	15560	12
406	20250116	142600	785375240	15560	15560	15560	15560	135
407	20250116	142500	783274640	15560	15560	15560	15560	53
408	20250116	142400	782449960	15560	15580	15580	15560	30
409	20250116	142300	781982720	15580	15590	15590	15580	20
410	20250116	142200	781671110	15580	15580	15580	15580	54
411	20250116	142100	780829790	15580	15590	15590	15580	60
412	20250116	142000	779894970	15590	15590	15590	15590	11
413	20250116	141900	779723480	15590	15600	15600	15590	68
414	20250116	141800	778663180	15600	15600	15600	15600	48
415	20250116	141700	777914380	15600	15580	15610	15580	30
416	20250116	141600	777446510	15590	15590	15600	15580	139
417	20250116	141500	775279490	15570	15580	15590	15570	74
418	20250116	141400	774126670	15570	15580	15580	15570	49
419	20250116	141300	773363320	15580	15570	15580	15570	32
420	20250116	141200	772864880	15580	15580	15580	15570	109
421	20250116	141100	771167150	15570	15580	15590	15570	32
422	20250116	141000	770668870	15580	15570	15590	15560	180
423	20250116	140900	767865160	15580	15610	15610	15580	153
424	20250116	140800	765481370	15580	15580	15600	15570	717
425	20250116	140700	754316660	15610	15580	15610	15570	20
426	20250116	140600	754005100	15570	15570	15610	15560	106
427	20250116	140500	752354520	15560	15570	15570	15560	31
428	20250116	140400	751871920	15570	15580	15580	15570	59
429	20250116	140300	750952870	15580	15600	15600	15580	36
430	20250116	140200	750391410	15600	15570	15600	15560	72
431	20250116	140100	749270300	15570	15570	15570	15570	50
432	20250116	140000	748491800	15570	15570	15580	15570	51
433	20250116	135900	747697400	15570	15570	15570	15570	48
434	20250116	135800	746950040	15570	15570	15580	15570	17
435	20250116	135700	746685300	15570	15570	15580	15570	153
436	20250116	135600	744301830	15570	15560	15600	15560	140
437	20250116	135500	742121530	15560	15560	15560	15560	48
438	20250116	135400	741374650	15560	15570	15570	15560	83
439	20250116	135300	740082470	15570	15570	15570	15570	13
440	20250116	135200	739880060	15570	15560	15600	15560	105
441	20250116	135100	738244420	15560	15590	15590	15560	32
442	20250116	135000	737746290	15570	15560	15570	15550	66
443	20250116	134900	736719150	15550	15560	15570	15550	104
444	20250116	134800	735101660	15550	15550	15550	15540	502
445	20250116	134700	727295570	15550	15550	15550	15550	73
446	20250116	134600	726160420	15550	15550	15560	15520	1080
447	20250116	134500	709382560	15550	15560	15560	15550	106
448	20250116	134400	707733760	15560	15560	15560	15560	39
449	20250116	134300	707126920	15560	15580	15580	15560	81
450	20250116	134200	705865200	15580	15580	15580	15580	34
451	20250116	134100	705335480	15580	15580	15590	15580	54
452	20250116	134000	704494060	15580	15590	15590	15580	39
453	20250116	133900	703886200	15590	15590	15590	15590	37
454	20250116	133800	703309370	15600	15600	15600	15600	39
455	20250116	133700	702700970	15600	15600	15610	15600	42
456	20250116	133600	702045600	15600	15630	15630	15590	42
457	20250116	133500	701390660	15590	15600	15630	15570	549
458	20250116	133400	692825990	15600	15580	15600	15540	636
459	20250116	133300	682923920	15580	15580	15580	15580	328
460	20250116	133200	677813680	15580	15600	15600	15580	106
461	20250116	133100	676161040	15600	15610	15610	15600	35
462	20250116	133000	675615000	15610	15610	15610	15610	19
463	20250116	132900	675318410	15610	15600	15610	15600	34
464	20250116	132800	674787820	15600	15600	15600	15600	24
465	20250116	132700	674413420	15610	15610	15610	15610	37
466	20250116	132600	673835850	15610	15600	15610	15600	20
467	20250116	132500	673523760	15620	15620	15620	15600	90
468	20250116	132400	672119080	15620	15630	15630	15620	152
469	20250116	132300	669743350	15630	15640	15640	15630	106
470	20250116	132200	668086300	15630	15630	15630	15630	12
471	20250116	132100	667898740	15630	15630	15630	15630	12
472	20250116	132000	667711180	15630	15630	15630	15630	12
473	20250116	131900	667523620	15630	15590	15640	15590	485
474	20250116	131800	659955780	15590	15600	15600	15590	318
475	20250116	131700	654995550	15600	15610	15610	15600	263
476	20250116	131600	650890180	15610	15620	15620	15610	38
477	20250116	131500	650296660	15620	15620	15620	15620	29
478	20250116	131400	649843680	15630	15630	15630	15630	49
479	20250116	131300	649077810	15630	15630	15630	15630	17
480	20250116	131200	648812100	15630	15640	15640	15630	34
481	20250116	131100	648280350	15650	15640	15650	15640	28
482	20250116	131000	647842330	15650	15670	15670	15650	106
483	20250116	130900	646182330	15670	15670	15670	15670	22
484	20250116	130800	645837590	15680	15680	15680	15680	36
485	20250116	130700	645273110	15680	15680	15680	15680	11
486	20250116	130600	645100630	15680	15680	15680	15680	18
487	20250116	130500	644818390	15680	15680	15680	15680	42
488	20250116	130400	644159830	15680	15710	15710	15680	221
489	20250116	130300	640689560	15710	15710	15710	15710	12
490	20250116	130200	640501040	15710	15710	15710	15710	11
491	20250116	130100	640328230	15710	15720	15720	15710	7
492	20250116	130000	640218240	15710	15720	15720	15710	24
493	20250116	125900	639841170	15710	15710	15710	15710	53
494	20250116	125800	639008540	15710	15730	15730	15710	202
495	20250116	125700	635831290	15730	15740	15740	15730	169
496	20250116	125600	633171390	15740	15740	15740	15740	31
497	20250116	125500	632683450	15740	15740	15740	15740	98
498	20250116	125400	631140930	15740	15740	15740	15740	17
499	20250116	125300	630873350	15740	15740	15740	15740	7
500	20250116	125200	630763170	15740	15740	15740	15740	18
501	20250116	125100	630479850	15740	15750	15750	15740	74
502	20250116	125000	629314460	15750	15750	15750	15750	18
503	20250116	124900	629030960	15750	15750	15750	15750	6
504	20250116	124800	628936460	15750	15750	15770	15750	271
505	20250116	124700	624667350	15750	15750	15760	15750	77
506	20250116	124600	623454170	15760	15750	15770	15750	49
507	20250116	124500	622681780	15750	15750	15750	15750	7
508	20250116	124400	622571530	15760	15770	15770	15760	226
509	20250116	124300	619008900	15770	15770	15770	15770	30
510	20250116	124200	618535800	15770	15770	15780	15760	197
511	20250116	124100	615429150	15770	15780	15780	15770	101
512	20250116	124000	613835430	15780	15770	15780	15770	15
513	20250116	123900	613598860	15770	15780	15790	15770	46
514	20250116	123800	612873080	15780	15780	15780	15780	96
515	20250116	123700	611358200	15780	15780	15780	15780	27
516	20250116	123600	610932140	15780	15770	15780	15770	16
517	20250116	123500	610679720	15770	15780	15780	15770	33
518	20250116	123400	610159180	15770	15770	15770	15770	5
519	20250116	123300	610080330	15770	15770	15780	15770	54
520	20250116	123200	609228350	15770	15770	15770	15770	13
521	20250116	123100	609023340	15770	15770	15780	15760	672
522	20250116	123000	598426180	15770	15780	15780	15770	704
523	20250116	122900	587318600	15780	15780	15790	15780	143
524	20250116	122800	585060810	15780	15790	15790	15780	22
525	20250116	122700	584713560	15790	15780	15790	15780	24
526	20250116	122600	584334720	15780	15780	15780	15780	6
527	20250116	122500	584240040	15780	15780	15790	15780	26
528	20250116	122400	583829630	15780	15790	15790	15780	170
529	20250116	122300	581145430	15780	15780	15780	15780	43
530	20250116	122200	580466890	15780	15790	15790	15780	25
531	20250116	122100	580072270	15780	15780	15780	15780	7
532	20250116	122000	579961810	15780	15780	15790	15780	30
533	20250116	121900	579488280	15780	15780	15780	15780	6
534	20250116	121800	579393600	15780	15780	15790	15780	31
535	20250116	121700	578904290	15780	15780	15780	15780	6
536	20250116	121600	578809610	15780	15780	15790	15780	45
537	20250116	121500	578099390	15780	15780	15780	15780	6
538	20250116	121400	578004710	15790	15790	15790	15790	34
539	20250116	121300	577467850	15790	15790	15790	15790	27
540	20250116	121200	577041520	15790	15790	15800	15790	42
541	20250116	121100	576378330	15790	15790	15790	15780	204
542	20250116	121000	573158590	15790	15790	15790	15790	17
543	20250116	120900	572890160	15800	15790	15800	15790	19
544	20250116	120800	572590020	15790	15790	15790	15790	12
545	20250116	120700	572400540	15790	15780	15800	15780	86
546	20250116	120600	571042400	15790	15780	15790	15780	65
547	20250116	120500	570016130	15780	15780	15790	15780	23
548	20250116	120400	569653060	15780	15790	15800	15780	77
549	20250116	120300	568436830	15780	15780	15780	15780	11
550	20250116	120200	568263250	15800	15790	15800	15780	155
551	20250116	120100	565814540	15780	15790	15790	15780	53
552	20250116	120000	564978010	15790	15780	15800	15780	65
553	20250116	115900	563951980	15800	15800	15800	15800	27
554	20250116	115800	563525380	15790	15790	15800	15790	93
555	20250116	115700	562056260	15780	15780	15790	15770	233
556	20250116	115600	558377820	15780	15780	15780	15780	67
557	20250116	115500	557320560	15770	15770	15770	15770	17
558	20250116	115400	557052470	15770	15780	15780	15770	126
559	20250116	115300	555064250	15770	15770	15780	15770	26
560	20250116	115200	554654160	15770	15770	15780	15770	18
561	20250116	115100	554370180	15770	15770	15770	15770	16
562	20250116	115000	554117860	15780	15770	15780	15770	20
563	20250116	114900	553802330	15770	15770	15770	15770	12
564	20250116	114800	553613090	15770	15770	15780	15770	73
565	20250116	114700	552461310	15770	15780	15780	15770	141
566	20250116	114600	550236460	15770	15790	15790	15770	725
567	20250116	114500	538798070	15780	15790	15790	15780	66
568	20250116	114400	537756110	15780	15790	15790	15780	67
569	20250116	114300	536698650	15800	15800	15800	15800	26
570	20250116	114200	536287850	15790	15800	15800	15790	32
571	20250116	114100	535782360	15800	15790	15800	15790	66
572	20250116	114000	534739810	15790	15780	15790	15780	29
573	20250116	113900	534282070	15780	15780	15780	15780	6
574	20250116	113800	534187390	15780	15790	15790	15780	18
575	20250116	113700	533903230	15800	15800	15800	15780	290
576	20250116	113600	529323310	15790	15790	15810	15790	18
577	20250116	113500	529039070	15790	15790	15790	15790	6
578	20250116	113400	528944330	15810	15780	15810	15780	189
579	20250116	113300	525957790	15780	15790	15800	15780	55
580	20250116	113200	525089030	15780	15790	15790	15780	111
581	20250116	113100	523336400	15790	15790	15790	15790	214
582	20250116	113000	519957340	15790	15790	15790	15790	6
583	20250116	112900	519862600	15790	15790	15790	15790	18
584	20250116	112800	519578380	15790	15800	15800	15790	82
585	20250116	112700	518283550	15790	15790	15790	15790	11
586	20250116	112600	518109860	15790	15790	15790	15790	44
587	20250116	112500	517415100	15790	15780	15790	15780	121
588	20250116	112400	515504560	15780	15770	15780	15770	242
589	20250116	112300	511685880	15770	15770	15770	15770	12
590	20250116	112200	511496640	15770	15770	15770	15770	11
591	20250116	112100	511323170	15770	15760	15770	15760	801
592	20250116	112000	498691460	15770	15770	15770	15760	28
593	20250116	111900	498250030	15760	15760	15760	15760	26
594	20250116	111800	497840270	15760	15760	15760	15760	13
595	20250116	111700	497635390	15760	15760	15760	15760	11
596	20250116	111600	497462030	15760	15760	15760	15760	13
597	20250116	111500	497257150	15760	15760	15760	15760	11
598	20250116	111400	497083790	15770	15760	15770	15760	40
599	20250116	111300	496453190	15760	15760	15760	15760	8
600	20250116	111200	496327110	15760	15760	15760	15760	16
601	20250116	111100	496074950	15760	15760	15760	15760	72
602	20250116	111000	494940230	15760	15760	15760	15760	12
603	20250116	110900	494751110	15760	15760	15760	15760	13
604	20250116	110800	494546230	15760	15770	15770	15760	38
605	20250116	110700	493947340	15770	15760	15770	15760	14
606	20250116	110600	493726690	15760	15760	15760	15760	113
607	20250116	110500	491945810	15760	15760	15760	15760	33
608	20250116	110400	491425730	15760	15750	15770	15750	43
609	20250116	110300	490747800	15750	15760	15760	15750	34
610	20250116	110200	490211970	15760	15760	15760	15750	198
611	20250116	110100	487091820	15760	15760	15760	15760	22
612	20250116	110000	486745100	15760	15760	15770	15760	40
613	20250116	105900	486114680	15760	15760	15760	15760	40
614	20250116	105800	485484280	15760	15760	15760	15760	41
615	20250116	105700	484838120	15760	15760	15770	15760	19
616	20250116	105600	484538620	15760	15750	15760	15750	20
617	20250116	105500	484223430	15750	15760	15760	15750	97
618	20250116	105400	482694840	15750	15760	15760	15750	119
619	20250116	105300	480820470	15750	15760	15760	15750	13
620	20250116	105200	480615710	15750	15770	15770	15750	135
621	20250116	105100	478486900	15770	15740	15770	15740	692
622	20250116	105000	467585770	15740	15750	15750	15740	27
623	20250116	104900	467160590	15740	15740	15750	15740	28
624	20250116	104800	466719740	15740	15740	15740	15740	8
625	20250116	104700	466593820	15740	15730	15740	15730	97
626	20250116	104600	465067250	15730	15740	15740	15730	17
627	20250116	104500	464799740	15740	15730	15740	15730	25
628	20250116	104400	464406360	15730	15740	15740	15730	79
629	20250116	104300	463162970	15750	15740	15750	15740	44
630	20250116	104200	462470340	15750	15740	15750	15740	81
631	20250116	104100	461195380	15740	15740	15740	15740	13
632	20250116	104000	460990760	15740	15740	15740	15740	181
633	20250116	103900	458141820	15740	15740	15740	15740	6
634	20250116	103800	458047380	15740	15740	15740	15740	13
635	20250116	103700	457842760	15740	15770	15770	15740	1105
636	20250116	103600	440427290	15770	15770	15780	15770	13
637	20250116	103500	440222270	15770	15780	15780	15770	9
638	20250116	103400	440080320	15770	15770	15780	15770	28
639	20250116	103300	439638640	15770	15780	15780	15770	20
640	20250116	103200	439323110	15770	15770	15770	15770	5
641	20250116	103100	439244260	15780	15780	15780	15780	60
642	20250116	103000	438297460	15780	15780	15780	15780	1
643	20250116	102900	438281680	15770	15780	15780	15770	15
644	20250116	102800	438044990	15770	15780	15780	15770	523
645	20250116	102700	429796130	15770	15770	15770	15770	51
646	20250116	102600	428991860	15770	15790	15790	15770	460
647	20250116	102500	421731490	15810	15800	15810	15800	151
648	20250116	102400	419345680	15810	15800	15820	15800	596
649	20250116	102300	409924380	15800	15800	15800	15800	51
650	20250116	102200	409118580	15800	15800	15800	15800	1
651	20250116	102100	409102780	15800	15790	15800	15790	170
652	20250116	102000	406418470	15790	15790	15790	15790	2
653	20250116	101900	406386890	15780	15780	15780	15780	50
654	20250116	101800	405597890	15780	15780	15780	15780	111
655	20250116	101700	403846310	15780	15780	15780	15780	2
656	20250116	101600	403814750	15780	15730	15800	15730	1138
657	20250116	101500	385890750	15730	15730	15730	15730	0
658	20250116	101400	385890750	15730	15730	15730	15730	36
659	20250116	101300	385324470	15740	15740	15740	15740	288
660	20250116	101200	380791350	15740	15740	15740	15740	150
661	20250116	101100	378430350	15740	15740	15740	15740	26
662	20250116	101000	378021110	15750	15750	15750	15750	0
663	20250116	100900	378021110	15750	15750	15750	15750	0
664	20250116	100800	378021110	15750	15740	15750	15740	84
665	20250116	100700	376698930	15740	15750	15750	15740	141
666	20250116	100600	374479580	15740	15750	15770	15740	507
667	20250116	100500	366494260	15750	15750	15750	15750	1
668	20250116	100400	366478510	15740	15830	15830	15740	1738
669	20250116	100300	339020180	15830	15830	15830	15830	1
670	20250116	100200	339004350	15830	15830	15830	15830	186
671	20250116	100100	336059970	15840	15830	15840	15830	176
672	20250116	100000	333273600	15840	15840	15840	15830	624
673	20250116	095900	323390050	15850	15850	15850	15850	13
674	20250116	095800	323184000	15850	15850	15850	15850	7
675	20250116	095700	323073050	15840	15840	15840	15840	163
676	20250116	095600	320491130	15840	15840	15840	15840	15
677	20250116	095500	320253530	15840	15840	15840	15840	132
678	20250116	095400	318162650	15840	15840	15840	15840	10
679	20250116	095300	318004250	15840	15840	15840	15840	204
680	20250116	095200	314772890	15850	15850	15850	15850	173
681	20250116	095100	312030840	15850	15850	15850	15850	1
682	20250116	095000	312014990	15860	15860	15860	15860	166
683	20250116	094900	309382230	15860	15870	15870	15860	343
684	20250116	094800	303940320	15880	15880	15880	15880	0
685	20250116	094700	303940320	15880	15880	15890	15880	44
686	20250116	094600	303241590	15880	15860	15880	15860	48
687	20250116	094500	302479480	15860	15860	15870	15860	179
688	20250116	094400	299639060	15860	15880	15880	15860	552
689	20250116	094300	290876010	15880	15880	15880	15880	5
690	20250116	094200	290796610	15890	15880	15890	15880	2
691	20250116	094100	290764840	15880	15870	15880	15870	183
692	20250116	094000	287860520	15870	15870	15870	15870	20
693	20250116	093900	287543120	15870	15890	15890	15870	157
694	20250116	093800	285051280	15880	15880	15890	15870	279
695	20250116	093700	280620760	15890	15830	15920	15830	5501
696	20250116	093600	193168310	15830	15830	15830	15830	160
697	20250116	093500	190635510	15840	15840	15840	15840	154
698	20250116	093400	188196150	15850	15820	15870	15820	91
699	20250116	093300	186755110	15820	15780	15840	15760	1480
700	20250116	093200	163390210	15780	15790	15790	15780	220
701	20250116	093100	159918600	15790	15780	15790	15780	91
702	20250116	093000	158482610	15770	15780	15780	15770	8
703	20250116	092900	158356440	15770	15770	15770	15770	239
704	20250116	092800	154587410	15770	15770	15770	15770	11
705	20250116	092700	154413940	15770	15770	15770	15770	4
706	20250116	092600	154350860	15770	15750	15770	15750	29
707	20250116	092500	153894090	15770	15760	15770	15760	208
708	20250116	092400	150616000	15780	15760	15780	15760	21
709	20250116	092300	150284900	15760	15740	15760	15740	255
710	20250116	092200	146266930	15740	15740	15740	15740	62
711	20250116	092100	145291050	15740	15730	15740	15730	86
712	20250116	092000	143938070	15710	15720	15720	15710	217
713	20250116	091900	140526970	15720	15750	15750	15720	243
714	20250116	091800	136702980	15750	15790	15790	15750	839
715	20250116	091700	123470350	15790	15790	15790	15790	131
716	20250116	091600	121401860	15790	15760	15790	15760	422
717	20250116	091500	114741590	15760	15760	15760	15760	130
718	20250116	091400	112692790	15760	15750	15770	15750	86
719	20250116	091300	111337190	15770	15770	15770	15750	415
720	20250116	091200	104794950	15760	15810	15810	15760	386
721	20250116	091100	98697760	15830	15890	15890	15830	80
722	20250116	091000	97431110	15790	15790	15910	15790	3745
723	20250116	090900	37936370	15790	15820	15820	15790	415
724	20250116	090800	31373950	15840	15840	15840	15840	1
725	20250116	090700	31358110	15840	15850	15850	15780	46
726	20250116	090600	30629310	15850	15840	15850	15740	275
727	20250116	090500	26272900	15840	15840	15840	15730	168
728	20250116	090400	23623550	15860	15710	15860	15710	37
729	20250116	090300	23038750	15700	15730	15770	15700	646
730	20250116	090200	12879690	15730	15730	15870	15730	464
731	20250116	090100	5571550	15730	15730	15730	15660	185
732	20250116	090000	2663320	15730	15890	15890	15610	168