KissMeData/294570/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210800	171636500	15890	15890	15890	15890	390
3	20250123	210700	171636500	15890	15890	15890	15890	0
4	20250123	210600	171636500	15890	15890	15890	15890	0
5	20250123	210500	171636500	15890	15890	15890	15890	0
6	20250123	210400	171636500	15890	15890	15890	15890	0
7	20250123	210300	171636500	15890	15890	15890	15890	0
8	20250123	210200	171636500	15890	15890	15890	15890	0
9	20250123	210100	171636500	15890	15890	15890	15890	0
10	20250123	210000	171636500	15890	15890	15890	15890	0
11	20250123	205900	171636500	15890	15890	15890	15890	0
12	20250123	205800	171636500	15890	15890	15890	15890	0
13	20250123	205700	171636500	15890	15890	15890	15890	0
14	20250123	205600	171636500	15890	15890	15890	15890	0
15	20250123	205500	171636500	15890	15890	15890	15890	0
16	20250123	205400	171636500	15890	15890	15890	15890	0
17	20250123	205300	171636500	15890	15890	15890	15890	0
18	20250123	205200	171636500	15890	15890	15890	15890	0
19	20250123	205100	171636500	15890	15890	15890	15890	0
20	20250123	205000	171636500	15890	15890	15890	15890	0
21	20250123	204900	171636500	15890	15890	15890	15890	0
22	20250123	204800	171636500	15890	15890	15890	15890	0
23	20250123	204700	171636500	15890	15890	15890	15890	0
24	20250123	204600	171636500	15890	15890	15890	15890	0
25	20250123	204500	171636500	15890	15890	15890	15890	0
26	20250123	204400	171636500	15890	15890	15890	15890	0
27	20250123	204300	171636500	15890	15890	15890	15890	0
28	20250123	204200	171636500	15890	15890	15890	15890	0
29	20250123	204100	171636500	15890	15890	15890	15890	0
30	20250123	204000	171636500	15890	15890	15890	15890	0
31	20250123	203900	171636500	15890	15890	15890	15890	0
32	20250123	203800	171636500	15890	15890	15890	15890	390
33	20250123	203700	171636500	15890	15890	15890	15890	0
34	20250123	203600	171636500	15890	15890	15890	15890	0
35	20250123	203500	171636500	15890	15890	15890	15890	0
36	20250123	203400	171636500	15890	15890	15890	15890	0
37	20250123	203300	171636500	15890	15890	15890	15890	0
38	20250123	203200	171636500	15890	15890	15890	15890	0
39	20250123	203100	171636500	15890	15890	15890	15890	0
40	20250123	203000	171636500	15890	15890	15890	15890	0
41	20250123	202900	171636500	15890	15890	15890	15890	0
42	20250123	202800	171636500	15890	15890	15890	15890	0
43	20250123	202700	171636500	15890	15890	15890	15890	0
44	20250123	202600	171636500	15890	15890	15890	15890	0
45	20250123	202500	171636500	15890	15890	15890	15890	0
46	20250123	202400	171636500	15890	15890	15890	15890	0
47	20250123	202300	171636500	15890	15890	15890	15890	0
48	20250123	202200	171636500	15890	15890	15890	15890	0
49	20250123	202100	171636500	15890	15890	15890	15890	0
50	20250123	202000	171636500	15890	15890	15890	15890	0
51	20250123	201900	171636500	15890	15890	15890	15890	0
52	20250123	201800	171636500	15890	15890	15890	15890	0
53	20250123	201700	171636500	15890	15890	15890	15890	0
54	20250123	201600	171636500	15890	15890	15890	15890	0
55	20250123	201500	171636500	15890	15890	15890	15890	0
56	20250123	201400	171636500	15890	15890	15890	15890	0
57	20250123	201300	171636500	15890	15890	15890	15890	0
58	20250123	201200	171636500	15890	15890	15890	15890	0
59	20250123	201100	171636500	15890	15890	15890	15890	0
60	20250123	201000	171636500	15890	15890	15890	15890	0
61	20250123	200900	171636500	15890	15890	15890	15890	0
62	20250123	200800	171636500	15890	15890	15890	15890	390
63	20250123	200700	171636500	15890	15890	15890	15890	0
64	20250123	200600	171636500	15890	15890	15890	15890	0
65	20250123	200500	171636500	15890	15890	15890	15890	0
66	20250123	200400	171636500	15890	15890	15890	15890	0
67	20250123	200300	171636500	15890	15890	15890	15890	0
68	20250123	200200	171636500	15890	15890	15890	15890	0
69	20250123	200100	171636500	15890	15890	15890	15890	0
70	20250123	200000	171636500	15890	15890	15890	15890	0
71	20250123	195900	171636500	15890	15890	15890	15890	0
72	20250123	195800	171636500	15890	15890	15890	15890	0
73	20250123	195700	171636500	15890	15890	15890	15890	0
74	20250123	195600	171636500	15890	15890	15890	15890	0
75	20250123	195500	171636500	15890	15890	15890	15890	0
76	20250123	195400	171636500	15890	15890	15890	15890	0
77	20250123	195300	171636500	15890	15890	15890	15890	0
78	20250123	195200	171636500	15890	15890	15890	15890	0
79	20250123	195100	171636500	15890	15890	15890	15890	0
80	20250123	195000	171636500	15890	15890	15890	15890	0
81	20250123	194900	171636500	15890	15890	15890	15890	0
82	20250123	194800	171636500	15890	15890	15890	15890	0
83	20250123	194700	171636500	15890	15890	15890	15890	0
84	20250123	194600	171636500	15890	15890	15890	15890	0
85	20250123	194500	171636500	15890	15890	15890	15890	0
86	20250123	194400	171636500	15890	15890	15890	15890	0
87	20250123	194300	171636500	15890	15890	15890	15890	0
88	20250123	194200	171636500	15890	15890	15890	15890	0
89	20250123	194100	171636500	15890	15890	15890	15890	0
90	20250123	194000	171636500	15890	15890	15890	15890	0
91	20250123	193900	171636500	15890	15890	15890	15890	0
92	20250123	193800	171636500	15890	15890	15890	15890	390
93	20250123	193700	171636500	15890	15890	15890	15890	0
94	20250123	193600	171636500	15890	15890	15890	15890	0
95	20250123	193500	171636500	15890	15890	15890	15890	0
96	20250123	193400	171636500	15890	15890	15890	15890	0
97	20250123	193300	171636500	15890	15890	15890	15890	0
98	20250123	193200	171636500	15890	15890	15890	15890	0
99	20250123	193100	171636500	15890	15890	15890	15890	0
100	20250123	193000	171636500	15890	15890	15890	15890	0
101	20250123	192900	171636500	15890	15890	15890	15890	0
102	20250123	192800	171636500	15890	15890	15890	15890	0
103	20250123	192700	171636500	15890	15890	15890	15890	0
104	20250123	192600	171636500	15890	15890	15890	15890	0
105	20250123	192500	171636500	15890	15890	15890	15890	0
106	20250123	192400	171636500	15890	15890	15890	15890	0
107	20250123	192300	171636500	15890	15890	15890	15890	0
108	20250123	192200	171636500	15890	15890	15890	15890	0
109	20250123	192100	171636500	15890	15890	15890	15890	0
110	20250123	192000	171636500	15890	15890	15890	15890	0
111	20250123	191900	171636500	15890	15890	15890	15890	0
112	20250123	191800	171636500	15890	15890	15890	15890	0
113	20250123	191700	171636500	15890	15890	15890	15890	0
114	20250123	191600	171636500	15890	15890	15890	15890	0
115	20250123	191500	171636500	15890	15890	15890	15890	0
116	20250123	191400	171636500	15890	15890	15890	15890	0
117	20250123	191300	171636500	15890	15890	15890	15890	0
118	20250123	191200	171636500	15890	15890	15890	15890	0
119	20250123	191100	171636500	15890	15890	15890	15890	0
120	20250123	191000	171636500	15890	15890	15890	15890	0
121	20250123	190900	171636500	15890	15890	15890	15890	0
122	20250123	190800	171636500	15890	15890	15890	15890	390
123	20250123	190700	171636500	15890	15890	15890	15890	0
124	20250123	190600	171636500	15890	15890	15890	15890	0
125	20250123	190500	171636500	15890	15890	15890	15890	0
126	20250123	190400	171636500	15890	15890	15890	15890	0
127	20250123	190300	171636500	15890	15890	15890	15890	0
128	20250123	190200	171636500	15890	15890	15890	15890	0
129	20250123	190100	171636500	15890	15890	15890	15890	0
130	20250123	190000	171636500	15890	15890	15890	15890	0
131	20250123	185900	171636500	15890	15890	15890	15890	0
132	20250123	185800	171636500	15890	15890	15890	15890	0
133	20250123	185700	171636500	15890	15890	15890	15890	0
134	20250123	185600	171636500	15890	15890	15890	15890	0
135	20250123	185500	171636500	15890	15890	15890	15890	0
136	20250123	185400	171636500	15890	15890	15890	15890	0
137	20250123	185300	171636500	15890	15890	15890	15890	0
138	20250123	185200	171636500	15890	15890	15890	15890	0
139	20250123	185100	171636500	15890	15890	15890	15890	0
140	20250123	185000	171636500	15890	15890	15890	15890	0
141	20250123	184900	171636500	15890	15890	15890	15890	0
142	20250123	184800	171636500	15890	15890	15890	15890	0
143	20250123	184700	171636500	15890	15890	15890	15890	0
144	20250123	184600	171636500	15890	15890	15890	15890	0
145	20250123	184500	171636500	15890	15890	15890	15890	0
146	20250123	184400	171636500	15890	15890	15890	15890	0
147	20250123	184300	171636500	15890	15890	15890	15890	0
148	20250123	184200	171636500	15890	15890	15890	15890	0
149	20250123	184100	171636500	15890	15890	15890	15890	0
150	20250123	184000	171636500	15890	15890	15890	15890	0
151	20250123	183900	171636500	15890	15890	15890	15890	0
152	20250123	183800	171636500	15890	15890	15890	15890	390
153	20250123	183700	171636500	15890	15890	15890	15890	0
154	20250123	183600	171636500	15890	15890	15890	15890	0
155	20250123	183500	171636500	15890	15890	15890	15890	0
156	20250123	183400	171636500	15890	15890	15890	15890	0
157	20250123	183300	171636500	15890	15890	15890	15890	0
158	20250123	183200	171636500	15890	15890	15890	15890	0
159	20250123	183100	171636500	15890	15890	15890	15890	0
160	20250123	183000	171636500	15890	15890	15890	15890	0
161	20250123	182900	171636500	15890	15890	15890	15890	0
162	20250123	182800	171636500	15890	15890	15890	15890	0
163	20250123	182700	171636500	15890	15890	15890	15890	0
164	20250123	182600	171636500	15890	15890	15890	15890	0
165	20250123	182500	171636500	15890	15890	15890	15890	0
166	20250123	182400	171636500	15890	15890	15890	15890	0
167	20250123	182300	171636500	15890	15890	15890	15890	0
168	20250123	182200	171636500	15890	15890	15890	15890	0
169	20250123	182100	171636500	15890	15890	15890	15890	0
170	20250123	182000	171636500	15890	15890	15890	15890	0
171	20250123	181900	171636500	15890	15890	15890	15890	0
172	20250123	181800	171636500	15890	15890	15890	15890	0
173	20250123	181700	171636500	15890	15890	15890	15890	0
174	20250123	181600	171636500	15890	15890	15890	15890	0
175	20250123	181500	171636500	15890	15890	15890	15890	0
176	20250123	181400	171636500	15890	15890	15890	15890	0
177	20250123	181300	171636500	15890	15890	15890	15890	0
178	20250123	181200	171636500	15890	15890	15890	15890	0
179	20250123	181100	171636500	15890	15890	15890	15890	0
180	20250123	181000	171636500	15890	15890	15890	15890	0
181	20250123	180900	171636500	15890	15890	15890	15890	0
182	20250123	180800	171636500	15890	15890	15890	15890	390
183	20250123	180700	171636500	15890	15890	15890	15890	0
184	20250123	180600	171636500	15890	15890	15890	15890	0
185	20250123	180500	171636500	15890	15890	15890	15890	0
186	20250123	180400	171636500	15890	15890	15890	15890	0
187	20250123	180300	171636500	15890	15890	15890	15890	0
188	20250123	180200	171636500	15890	15890	15890	15890	0
189	20250123	180100	171636500	15890	15890	15890	15890	0
190	20250123	180000	171636500	15890	15890	15890	15890	0
191	20250123	175900	171636500	15890	15890	15890	15890	0
192	20250123	175800	171636500	15890	15890	15890	15890	0
193	20250123	175700	171636500	15890	15890	15890	15890	0
194	20250123	175600	171636500	15890	15890	15890	15890	0
195	20250123	175500	171636500	15890	15890	15890	15890	0
196	20250123	175400	171636500	15890	15890	15890	15890	0
197	20250123	175300	171636500	15890	15890	15890	15890	0
198	20250123	175200	171636500	15890	15890	15890	15890	0
199	20250123	175100	171636500	15890	15890	15890	15890	0
200	20250123	175000	171636500	15890	15890	15890	15890	0
201	20250123	174900	171636500	15890	15890	15890	15890	0
202	20250123	174800	171636500	15890	15890	15890	15890	0
203	20250123	174700	171636500	15890	15890	15890	15890	0
204	20250123	174600	171636500	15890	15890	15890	15890	0
205	20250123	174500	171636500	15890	15890	15890	15890	0
206	20250123	174400	171636500	15890	15890	15890	15890	0
207	20250123	174300	171636500	15890	15890	15890	15890	0
208	20250123	174200	171636500	15890	15890	15890	15890	0
209	20250123	174100	171636500	15890	15890	15890	15890	0
210	20250123	174000	171636500	15890	15890	15890	15890	0
211	20250123	173900	171636500	15890	15890	15890	15890	0
212	20250123	173800	171636500	15890	15890	15890	15890	390
213	20250123	173700	171636500	15890	15890	15890	15890	0
214	20250123	173600	171636500	15890	15890	15890	15890	0
215	20250123	173500	171636500	15890	15890	15890	15890	0
216	20250123	173400	171636500	15890	15890	15890	15890	0
217	20250123	173300	171636500	15890	15890	15890	15890	0
218	20250123	173200	171636500	15890	15890	15890	15890	0
219	20250123	173100	171636500	15890	15890	15890	15890	0
220	20250123	173000	171636500	15890	15890	15890	15890	0
221	20250123	172900	171636500	15890	15890	15890	15890	0
222	20250123	172800	171636500	15890	15890	15890	15890	0
223	20250123	172700	171636500	15890	15890	15890	15890	0
224	20250123	172600	171636500	15890	15890	15890	15890	0
225	20250123	172500	171636500	15890	15890	15890	15890	0
226	20250123	172400	171636500	15890	15890	15890	15890	0
227	20250123	172300	171636500	15890	15890	15890	15890	0
228	20250123	172200	171636500	15890	15890	15890	15890	0
229	20250123	172100	171636500	15890	15890	15890	15890	0
230	20250123	172000	171636500	15890	15890	15890	15890	0
231	20250123	171900	171636500	15890	15890	15890	15890	0
232	20250123	171800	171636500	15890	15890	15890	15890	0
233	20250123	171700	171636500	15890	15890	15890	15890	0
234	20250123	171600	171636500	15890	15890	15890	15890	0
235	20250123	171500	171636500	15890	15890	15890	15890	0
236	20250123	171400	171636500	15890	15890	15890	15890	0
237	20250123	171300	171636500	15890	15890	15890	15890	0
238	20250123	171200	171636500	15890	15890	15890	15890	0
239	20250123	171100	171636500	15890	15890	15890	15890	0
240	20250123	171000	171636500	15890	15890	15890	15890	0
241	20250123	170900	171636500	15890	15890	15890	15890	0
242	20250123	170800	171636500	15890	15890	15890	15890	390
243	20250123	170700	171636500	15890	15890	15890	15890	0
244	20250123	170600	171636500	15890	15890	15890	15890	0
245	20250123	170500	171636500	15890	15890	15890	15890	0
246	20250123	170400	171636500	15890	15890	15890	15890	0
247	20250123	170300	171636500	15890	15890	15890	15890	0
248	20250123	170200	171636500	15890	15890	15890	15890	0
249	20250123	170100	171636500	15890	15890	15890	15890	0
250	20250123	170000	171636500	15890	15890	15890	15890	0
251	20250123	165900	171636500	15890	15890	15890	15890	0
252	20250123	165800	171636500	15890	15890	15890	15890	0
253	20250123	165700	171636500	15890	15890	15890	15890	0
254	20250123	165600	171636500	15890	15890	15890	15890	0
255	20250123	165500	171636500	15890	15890	15890	15890	0
256	20250123	165400	171636500	15890	15890	15890	15890	0
257	20250123	165300	171636500	15890	15890	15890	15890	0
258	20250123	165200	171636500	15890	15890	15890	15890	0
259	20250123	165100	171636500	15890	15890	15890	15890	0
260	20250123	165000	171636500	15890	15890	15890	15890	0
261	20250123	164900	171636500	15890	15890	15890	15890	0
262	20250123	164800	171636500	15890	15890	15890	15890	0
263	20250123	164700	171636500	15890	15890	15890	15890	0
264	20250123	164600	171636500	15890	15890	15890	15890	0
265	20250123	164500	171636500	15890	15890	15890	15890	0
266	20250123	164400	171636500	15890	15890	15890	15890	0
267	20250123	164300	171636500	15890	15890	15890	15890	0
268	20250123	164200	171636500	15890	15890	15890	15890	0
269	20250123	164100	171636500	15890	15890	15890	15890	0
270	20250123	164000	171636500	15890	15890	15890	15890	0
271	20250123	163900	171636500	15890	15890	15890	15890	0
272	20250123	163800	171636500	15890	15890	15890	15890	390
273	20250123	163700	171636500	15890	15890	15890	15890	0
274	20250123	163600	171636500	15890	15890	15890	15890	0
275	20250123	163500	171636500	15890	15890	15890	15890	0
276	20250123	163400	171636500	15890	15890	15890	15890	0
277	20250123	163300	171636500	15890	15890	15890	15890	0
278	20250123	163200	171636500	15890	15890	15890	15890	0
279	20250123	163100	171636500	15890	15890	15890	15890	0
280	20250123	163000	171636500	15890	15890	15890	15890	0
281	20250123	162900	171636500	15890	15890	15890	15890	0
282	20250123	162800	171636500	15890	15890	15890	15890	0
283	20250123	162700	171636500	15890	15890	15890	15890	0
284	20250123	162600	171636500	15890	15890	15890	15890	0
285	20250123	162500	171636500	15890	15890	15890	15890	0
286	20250123	162400	171636500	15890	15890	15890	15890	0
287	20250123	162300	171636500	15890	15890	15890	15890	0
288	20250123	162200	171636500	15890	15890	15890	15890	0
289	20250123	162100	171636500	15890	15890	15890	15890	0
290	20250123	162000	171636500	15890	15890	15890	15890	0
291	20250123	161900	171636500	15890	15890	15890	15890	0
292	20250123	161800	171636500	15890	15890	15890	15890	0
293	20250123	161700	171636500	15890	15890	15890	15890	0
294	20250123	161600	171636500	15890	15890	15890	15890	0
295	20250123	161500	171636500	15890	15890	15890	15890	0
296	20250123	161400	171636500	15890	15890	15890	15890	0
297	20250123	161300	171636500	15890	15890	15890	15890	0
298	20250123	161200	171636500	15890	15890	15890	15890	0
299	20250123	161100	171636500	15890	15890	15890	15890	0
300	20250123	161000	171636500	15890	15890	15890	15890	0
301	20250123	160900	171636500	15890	15890	15890	15890	0
302	20250123	160800	171636500	15890	15890	15890	15890	390
303	20250123	160700	171636500	15890	15890	15890	15890	0
304	20250123	160600	171636500	15890	15890	15890	15890	0
305	20250123	160500	171636500	15890	15890	15890	15890	0
306	20250123	160400	171636500	15890	15890	15890	15890	0
307	20250123	160300	171636500	15890	15890	15890	15890	0
308	20250123	160200	171636500	15890	15890	15890	15890	0
309	20250123	160100	171636500	15890	15890	15890	15890	0
310	20250123	160000	171636500	15890	15890	15890	15890	0
311	20250123	155900	171636500	15890	15890	15890	15890	0
312	20250123	155800	171636500	15890	15890	15890	15890	0
313	20250123	155700	171636500	15890	15890	15890	15890	0
314	20250123	155600	171636500	15890	15890	15890	15890	0
315	20250123	155500	171636500	15890	15890	15890	15890	0
316	20250123	155400	171636500	15890	15890	15890	15890	0
317	20250123	155300	171636500	15890	15890	15890	15890	0
318	20250123	155200	171636500	15890	15890	15890	15890	0
319	20250123	155100	171636500	15890	15890	15890	15890	0
320	20250123	155000	171636500	15890	15890	15890	15890	0
321	20250123	154900	171636500	15890	15890	15890	15890	0
322	20250123	154800	171636500	15890	15890	15890	15890	0
323	20250123	154700	171636500	15890	15890	15890	15890	0
324	20250123	154600	171636500	15890	15890	15890	15890	0
325	20250123	154500	171636500	15890	15890	15890	15890	0
326	20250123	154400	171636500	15890	15890	15890	15890	0
327	20250123	154300	171636500	15890	15890	15890	15890	0
328	20250123	154200	171636500	15890	15890	15890	15890	0
329	20250123	154100	171636500	15890	15890	15890	15890	0
330	20250123	154000	171636500	15890	15890	15890	15890	0
331	20250123	153900	171636500	15890	15890	15890	15890	0
332	20250123	153800	171636500	15890	15890	15890	15890	390
333	20250123	153700	171636500	15890	15890	15890	15890	0
334	20250123	153600	171636500	15890	15890	15890	15890	0
335	20250123	153500	171636500	15890	15890	15890	15890	0
336	20250123	153400	171636500	15890	15890	15890	15890	0
337	20250123	153300	171636500	15890	15890	15890	15890	0
338	20250123	153200	171636500	15890	15890	15890	15890	0
339	20250123	153100	171636500	15890	15890	15890	15890	0
340	20250123	153000	171636500	15890	15890	15890	15890	390
341	20250123	152900	165439400	15800	15800	15800	15800	0
342	20250123	152800	165439400	15800	15800	15800	15800	0
343	20250123	152700	165439400	15800	15800	15800	15800	0
344	20250123	152600	165439400	15800	15800	15800	15800	0
345	20250123	152500	165439400	15800	15800	15800	15800	0
346	20250123	152400	165439400	15800	15800	15800	15800	0
347	20250123	152300	165439400	15800	15800	15800	15800	0
348	20250123	152200	165439400	15800	15800	15800	15800	0
349	20250123	152100	165439400	15800	15800	15800	15800	0
350	20250123	152000	165439400	15800	15800	15800	15800	0
351	20250123	151900	165439400	15800	15840	15910	15800	34
352	20250123	151800	164900810	15910	15910	15910	15910	0
353	20250123	151700	164900810	15910	15900	15910	15900	17
354	20250123	151600	164630480	15920	15920	15920	15920	0
355	20250123	151500	164630480	15920	15920	15920	15920	0
356	20250123	151400	164630480	15920	15920	15920	15920	1
357	20250123	151300	164614560	15800	15910	15910	15800	156
358	20250123	151200	162148340	15920	15920	15920	15920	0
359	20250123	151100	162148340	15920	15920	15920	15920	0
360	20250123	151000	162148340	15920	15900	15930	15800	379
361	20250123	150900	156152420	15930	15930	15930	15930	0
362	20250123	150800	156152420	15930	15900	15930	15900	20
363	20250123	150700	155834090	15930	15820	15930	15800	172
364	20250123	150600	153115220	15810	15850	15850	15810	600
365	20250123	150500	143625610	15850	15850	15850	15850	20
366	20250123	150400	143308610	15940	15940	15940	15940	32
367	20250123	150300	142798530	15950	15940	15950	15940	11
368	20250123	150200	142623180	15840	15850	15920	15840	164
369	20250123	150100	140024220	15860	15890	15890	15860	118
370	20250123	150000	138150520	15900	15960	15960	15900	83
371	20250123	145900	136830760	15900	15920	15920	15900	344
372	20250123	145800	131357530	15920	15920	15920	15920	118
373	20250123	145700	129478970	15920	15920	15920	15920	0
374	20250123	145600	129478970	15920	15920	15920	15920	25
375	20250123	145500	129080970	15910	15910	15910	15910	0
376	20250123	145400	129080970	15910	15910	15910	15910	0
377	20250123	145300	129080970	15910	15910	15910	15910	0
378	20250123	145200	129080970	15910	15970	15980	15910	114
379	20250123	145100	127264310	15960	15980	15980	15960	30
380	20250123	145000	126785470	16000	16000	16000	16000	281
381	20250123	144900	122289470	16000	16000	16000	16000	1
382	20250123	144800	122273470	16000	16000	16000	16000	0
383	20250123	144700	122273470	16000	16000	16000	16000	0
384	20250123	144600	122273470	16000	16000	16000	16000	0
385	20250123	144500	122273470	16000	16000	16000	16000	0
386	20250123	144400	122273470	16000	16000	16000	16000	0
387	20250123	144300	122273470	16000	15980	16000	15980	21
388	20250123	144200	121937850	15980	16020	16020	15980	1071
389	20250123	144100	104799160	16020	16020	16020	16020	79
390	20250123	144000	103533580	16080	16080	16080	16080	4
391	20250123	143900	103469260	16010	16050	16050	16010	70
392	20250123	143800	102347680	16040	16040	16040	16040	67
393	20250123	143700	101273000	16050	16040	16050	16040	31
394	20250123	143600	100775460	16050	16050	16050	16050	8
395	20250123	143500	100647060	16060	16060	16060	16060	0
396	20250123	143400	100647060	16060	16060	16060	16060	2
397	20250123	143300	100614940	16120	16120	16120	16120	0
398	20250123	143200	100614940	16120	16120	16120	16120	0
399	20250123	143100	100614940	16120	16120	16120	16120	0
400	20250123	143000	100614940	16120	16120	16120	16120	0
401	20250123	142900	100614940	16120	16120	16120	16120	0
402	20250123	142800	100614940	16120	16120	16120	16120	25
403	20250123	142700	100211940	16120	16120	16120	16120	0
404	20250123	142600	100211940	16120	16120	16120	16120	0
405	20250123	142500	100211940	16120	16120	16120	16120	0
406	20250123	142400	100211940	16120	16120	16120	16120	1
407	20250123	142300	100195820	16090	16090	16090	16090	0
408	20250123	142200	100195820	16090	16090	16090	16090	0
409	20250123	142100	100195820	16090	16090	16090	16090	0
410	20250123	142000	100195820	16090	16090	16090	16090	0
411	20250123	141900	100195820	16090	16090	16090	16090	0
412	20250123	141800	100195820	16090	16090	16090	16090	0
413	20250123	141700	100195820	16090	16090	16090	16090	25
414	20250123	141600	99793570	16090	16090	16090	16090	30
415	20250123	141500	99310870	16120	16120	16120	16120	0
416	20250123	141400	99310870	16120	16120	16120	16120	0
417	20250123	141300	99310870	16120	16120	16120	16120	0
418	20250123	141200	99310870	16120	16120	16120	16120	1
419	20250123	141100	99294750	16120	16120	16120	16120	0
420	20250123	141000	99294750	16120	16120	16120	16120	0
421	20250123	140900	99294750	16120	16120	16120	16120	0
422	20250123	140800	99294750	16120	16120	16120	16120	0
423	20250123	140700	99294750	16120	16120	16120	16120	0
424	20250123	140600	99294750	16120	16120	16120	16120	0
425	20250123	140500	99294750	16120	16120	16120	16120	0
426	20250123	140400	99294750	16120	16120	16120	16120	0
427	20250123	140300	99294750	16120	16120	16120	16120	0
428	20250123	140200	99294750	16120	16120	16120	16120	0
429	20250123	140100	99294750	16120	16140	16140	16120	6
430	20250123	140000	99198010	16050	16050	16050	16050	0
431	20250123	135900	99198010	16050	16050	16050	16050	0
432	20250123	135800	99198010	16050	16050	16050	16050	1
433	20250123	135700	99181960	16050	16050	16050	16050	1
434	20250123	135600	99165910	16050	16050	16050	16050	0
435	20250123	135500	99165910	16050	16050	16050	16050	2
436	20250123	135400	99133810	16140	16140	16140	16140	1
437	20250123	135300	99117670	16060	16060	16060	16060	0
438	20250123	135200	99117670	16060	16060	16060	16060	0
439	20250123	135100	99117670	16060	16060	16060	16060	0
440	20250123	135000	99117670	16060	16060	16060	16060	0
441	20250123	134900	99117670	16060	16060	16060	16060	298
442	20250123	134800	94331790	16060	16060	16060	16060	1
443	20250123	134700	94315730	16060	16060	16060	16060	0
444	20250123	134600	94315730	16060	16060	16060	16060	201
445	20250123	134500	91087670	16060	16060	16060	16060	1
446	20250123	134400	91071610	16070	16070	16070	16070	9
447	20250123	134300	90926980	16070	16070	16070	16070	0
448	20250123	134200	90926980	16070	16070	16070	16070	0
449	20250123	134100	90926980	16070	16070	16070	16070	0
450	20250123	134000	90926980	16070	16070	16070	16070	0
451	20250123	133900	90926980	16070	16070	16070	16070	40
452	20250123	133800	90284180	16070	16070	16070	16070	5
453	20250123	133700	90203830	16070	16070	16070	16070	0
454	20250123	133600	90203830	16070	16070	16070	16070	104
455	20250123	133500	88532550	16170	16170	16170	16170	0
456	20250123	133400	88532550	16170	16170	16170	16170	0
457	20250123	133300	88532550	16170	16170	16170	16170	0
458	20250123	133200	88532550	16170	16170	16170	16170	0
459	20250123	133100	88532550	16170	16170	16170	16170	41
460	20250123	133000	87869580	16150	16090	16150	16090	60
461	20250123	132900	86902620	16070	16070	16070	16070	0
462	20250123	132800	86902620	16070	16100	16100	16070	179
463	20250123	132700	84025920	16170	16170	16170	16170	0
464	20250123	132600	84025920	16170	16170	16170	16170	0
465	20250123	132500	84025920	16170	16170	16170	16170	0
466	20250123	132400	84025920	16170	16170	16170	16170	0
467	20250123	132300	84025920	16170	16170	16170	16170	3
468	20250123	132200	83977410	16100	16100	16100	16100	17
469	20250123	132100	83703710	16100	16100	16100	16100	33
470	20250123	132000	83172410	16100	16100	16100	16100	0
471	20250123	131900	83172410	16100	16120	16120	16100	294
472	20250123	131800	78438800	16240	16240	16240	16240	0
473	20250123	131700	78438800	16240	16240	16240	16240	0
474	20250123	131600	78438800	16240	16240	16240	16240	0
475	20250123	131500	78438800	16240	16240	16240	16240	0
476	20250123	131400	78438800	16240	16240	16240	16240	0
477	20250123	131300	78438800	16240	16240	16240	16240	0
478	20250123	131200	78438800	16240	16240	16240	16240	0
479	20250123	131100	78438800	16240	16240	16240	16240	0
480	20250123	131000	78438800	16240	16240	16240	16240	0
481	20250123	130900	78438800	16240	16240	16240	16240	0
482	20250123	130800	78438800	16240	16240	16240	16240	0
483	20250123	130700	78438800	16240	16240	16240	16240	0
484	20250123	130600	78438800	16240	16240	16240	16240	0
485	20250123	130500	78438800	16240	16240	16240	16240	0
486	20250123	130400	78438800	16240	16240	16240	16240	0
487	20250123	130300	78438800	16240	16240	16240	16240	0
488	20250123	130200	78438800	16240	16240	16240	16240	0
489	20250123	130100	78438800	16240	16240	16240	16240	0
490	20250123	130000	78438800	16240	16240	16240	16240	0
491	20250123	125900	78438800	16240	16240	16240	16240	0
492	20250123	125800	78438800	16240	16190	16240	16190	21
493	20250123	125700	78098760	16190	16230	16230	16190	3
494	20250123	125600	78050150	16250	16250	16250	16250	0
495	20250123	125500	78050150	16250	16230	16250	16230	4
496	20250123	125400	77985210	16220	16190	16220	16190	133
497	20250123	125300	75831820	16100	16100	16100	16100	0
498	20250123	125200	75831820	16100	16100	16100	16100	0
499	20250123	125100	75831820	16100	16110	16110	16100	100
500	20250123	125000	74221810	16100	16100	16100	16100	76
501	20250123	124900	72998210	16200	16200	16200	16200	0
502	20250123	124800	72998210	16200	16200	16200	16200	0
503	20250123	124700	72998210	16200	16200	16200	16200	0
504	20250123	124600	72998210	16200	16200	16200	16200	0
505	20250123	124500	72998210	16200	16200	16200	16200	0
506	20250123	124400	72998210	16200	16200	16200	16200	0
507	20250123	124300	72998210	16200	16200	16200	16200	0
508	20250123	124200	72998210	16200	16200	16200	16200	0
509	20250123	124100	72998210	16200	16200	16200	16200	0
510	20250123	124000	72998210	16200	16200	16200	16200	0
511	20250123	123900	72998210	16200	16200	16200	16200	1
512	20250123	123800	72982010	16200	16200	16200	16200	1
513	20250123	123700	72965810	16100	16100	16100	16100	0
514	20250123	123600	72965810	16100	16100	16100	16100	0
515	20250123	123500	72965810	16100	16100	16100	16100	20
516	20250123	123400	72643810	16100	16120	16120	16100	329
517	20250123	123300	67346530	16220	16220	16220	16220	0
518	20250123	123200	67346530	16220	16220	16220	16220	0
519	20250123	123100	67346530	16220	16220	16220	16220	28
520	20250123	123000	66892370	16240	16240	16240	16240	0
521	20250123	122900	66892370	16240	16110	16240	16110	15
522	20250123	122800	66649680	16100	16250	16250	16100	331
523	20250123	122700	61299610	16260	16260	16260	16260	0
524	20250123	122600	61299610	16260	16260	16260	16260	0
525	20250123	122500	61299610	16260	16260	16260	16260	0
526	20250123	122400	61299610	16260	16260	16260	16260	0
527	20250123	122300	61299610	16260	16260	16260	16260	0
528	20250123	122200	61299610	16260	16260	16260	16260	3
529	20250123	122100	61250830	16270	16270	16270	16270	0
530	20250123	122000	61250830	16270	16270	16270	16270	0
531	20250123	121900	61250830	16270	16270	16270	16270	0
532	20250123	121800	61250830	16270	16270	16270	16270	0
533	20250123	121700	61250830	16270	16270	16270	16270	0
534	20250123	121600	61250830	16270	16270	16270	16270	0
535	20250123	121500	61250830	16270	16270	16270	16270	0
536	20250123	121400	61250830	16270	16260	16270	16260	17
537	20250123	121300	60974340	16260	16260	16260	16260	0
538	20250123	121200	60974340	16260	16260	16260	16260	0
539	20250123	121100	60974340	16260	16260	16260	16260	1
540	20250123	121000	60958080	16170	16170	16170	16170	0
541	20250123	120900	60958080	16170	16170	16170	16170	0
542	20250123	120800	60958080	16170	16170	16170	16170	0
543	20250123	120700	60958080	16170	16170	16170	16170	81
544	20250123	120600	59648310	16260	16260	16260	16260	0
545	20250123	120500	59648310	16260	16260	16260	16260	0
546	20250123	120400	59648310	16260	16260	16260	16260	1
547	20250123	120300	59632050	16180	16180	16180	16180	0
548	20250123	120200	59632050	16180	16200	16200	16180	122
549	20250123	120100	57655860	16270	16270	16270	16270	0
550	20250123	120000	57655860	16270	16270	16270	16270	0
551	20250123	115900	57655860	16270	16270	16270	16270	0
552	20250123	115800	57655860	16270	16270	16270	16270	0
553	20250123	115700	57655860	16270	16270	16270	16270	3
554	20250123	115600	57607050	16270	16210	16270	16200	4
555	20250123	115500	57542170	16280	16280	16280	16280	0
556	20250123	115400	57542170	16280	16280	16280	16280	0
557	20250123	115300	57542170	16280	16280	16280	16280	0
558	20250123	115200	57542170	16280	16280	16280	16280	0
559	20250123	115100	57542170	16280	16280	16280	16280	0
560	20250123	115000	57542170	16280	16280	16280	16280	0
561	20250123	114900	57542170	16280	16280	16280	16280	0
562	20250123	114800	57542170	16280	16280	16280	16280	0
563	20250123	114700	57542170	16280	16280	16280	16280	0
564	20250123	114600	57542170	16280	16280	16280	16280	0
565	20250123	114500	57542170	16280	16280	16280	16280	0
566	20250123	114400	57542170	16280	16280	16280	16280	0
567	20250123	114300	57542170	16280	16280	16280	16280	0
568	20250123	114200	57542170	16280	16280	16280	16280	0
569	20250123	114100	57542170	16280	16280	16280	16280	0
570	20250123	114000	57542170	16280	16280	16280	16280	0
571	20250123	113900	57542170	16280	16280	16280	16280	0
572	20250123	113800	57542170	16280	16280	16280	16280	0
573	20250123	113700	57542170	16280	16280	16280	16280	0
574	20250123	113600	57542170	16280	16280	16280	16280	0
575	20250123	113500	57542170	16280	16280	16280	16280	0
576	20250123	113400	57542170	16280	16280	16280	16280	0
577	20250123	113300	57542170	16280	16280	16280	16280	0
578	20250123	113200	57542170	16280	16280	16280	16280	0
579	20250123	113100	57542170	16280	16280	16280	16280	0
580	20250123	113000	57542170	16280	16280	16280	16280	0
581	20250123	112900	57542170	16280	16280	16280	16280	0
582	20250123	112800	57542170	16280	16280	16280	16280	0
583	20250123	112700	57542170	16280	16280	16280	16280	0
584	20250123	112600	57542170	16280	16280	16280	16280	0
585	20250123	112500	57542170	16280	16280	16280	16280	0
586	20250123	112400	57542170	16280	16280	16280	16280	0
587	20250123	112300	57542170	16280	16280	16280	16280	0
588	20250123	112200	57542170	16280	16280	16280	16280	0
589	20250123	112100	57542170	16280	16280	16280	16280	0
590	20250123	112000	57542170	16280	16280	16280	16280	0
591	20250123	111900	57542170	16280	16280	16280	16280	50
592	20250123	111800	56728170	16200	16200	16200	16200	0
593	20250123	111700	56728170	16200	16200	16200	16200	0
594	20250123	111600	56728170	16200	16210	16210	16200	86
595	20250123	111500	55334120	16280	16270	16280	16270	2
596	20250123	111400	55301570	16270	16270	16270	16270	1
597	20250123	111300	55285300	16290	16290	16290	16290	0
598	20250123	111200	55285300	16290	16290	16290	16290	0
599	20250123	111100	55285300	16290	16290	16290	16290	0
600	20250123	111000	55285300	16290	16290	16290	16290	0
601	20250123	110900	55285300	16290	16290	16290	16290	0
602	20250123	110800	55285300	16290	16290	16290	16290	0
603	20250123	110700	55285300	16290	16290	16290	16290	0
604	20250123	110600	55285300	16290	16290	16290	16290	0
605	20250123	110500	55285300	16290	16290	16290	16290	0
606	20250123	110400	55285300	16290	16290	16290	16290	0
607	20250123	110300	55285300	16290	16290	16290	16290	0
608	20250123	110200	55285300	16290	16290	16290	16290	0
609	20250123	110100	55285300	16290	16290	16290	16290	0
610	20250123	110000	55285300	16290	16290	16290	16290	0
611	20250123	105900	55285300	16290	16290	16290	16290	0
612	20250123	105800	55285300	16290	16290	16290	16290	0
613	20250123	105700	55285300	16290	16290	16290	16290	0
614	20250123	105600	55285300	16290	16290	16290	16290	0
615	20250123	105500	55285300	16290	16290	16290	16290	0
616	20250123	105400	55285300	16290	16290	16290	16290	0
617	20250123	105300	55285300	16290	16290	16290	16290	1
618	20250123	105200	55269010	16180	16180	16180	16180	1
619	20250123	105100	55252830	16290	16290	16290	16290	0
620	20250123	105000	55252830	16290	16290	16290	16290	0
621	20250123	104900	55252830	16290	16290	16290	16290	0
622	20250123	104800	55252830	16290	16290	16290	16290	5
623	20250123	104700	55171380	16290	16290	16290	16290	0
624	20250123	104600	55171380	16290	16290	16290	16290	0
625	20250123	104500	55171380	16290	16290	16290	16290	1
626	20250123	104400	55155090	16190	16190	16190	16190	109
627	20250123	104300	53390380	16300	16300	16300	16300	0
628	20250123	104200	53390380	16300	16300	16300	16300	0
629	20250123	104100	53390380	16300	16300	16300	16300	0
630	20250123	104000	53390380	16300	16300	16300	16300	0
631	20250123	103900	53390380	16300	16300	16300	16300	0
632	20250123	103800	53390380	16300	16300	16300	16300	7
633	20250123	103700	53276280	16300	16280	16300	16280	17
634	20250123	103600	52999420	16210	16210	16210	16210	0
635	20250123	103500	52999420	16210	16210	16210	16210	0
636	20250123	103400	52999420	16210	16210	16210	16210	1
637	20250123	103300	52983210	16240	16210	16240	16210	2
638	20250123	103200	52950760	16220	16210	16220	16210	2
639	20250123	103100	52918330	16220	16220	16220	16220	0
640	20250123	103000	52918330	16220	16220	16220	16220	0
641	20250123	102900	52918330	16220	16200	16300	16200	70
642	20250123	102800	51782370	16220	16110	16220	16110	13
643	20250123	102700	51572460	16050	16250	16250	16030	275
644	20250123	102600	47132360	16260	16260	16260	16260	37
645	20250123	102500	46530740	16260	16260	16260	16260	0
646	20250123	102400	46530740	16260	16260	16260	16260	0
647	20250123	102300	46530740	16260	16260	16260	16260	10
648	20250123	102200	46368140	16250	16250	16250	16250	0
649	20250123	102100	46368140	16250	16250	16250	16250	0
650	20250123	102000	46368140	16250	16250	16250	16250	0
651	20250123	101900	46368140	16250	16280	16280	16250	25
652	20250123	101800	45961860	16300	16300	16300	16300	0
653	20250123	101700	45961860	16300	16300	16300	16300	5
654	20250123	101600	45880360	16300	16300	16300	16300	0
655	20250123	101500	45880360	16300	16300	16300	16300	0
656	20250123	101400	45880360	16300	16300	16300	16300	0
657	20250123	101300	45880360	16300	16300	16300	16300	1
658	20250123	101200	45864060	16300	16300	16300	16300	0
659	20250123	101100	45864060	16300	16300	16300	16300	0
660	20250123	101000	45864060	16300	16300	16300	16300	1
661	20250123	100900	45847760	16300	16300	16300	16300	0
662	20250123	100800	45847760	16300	16300	16300	16300	0
663	20250123	100700	45847760	16300	16300	16300	16300	0
664	20250123	100600	45847760	16300	16300	16300	16300	0
665	20250123	100500	45847760	16300	16300	16300	16300	2
666	20250123	100400	45815160	16230	16290	16290	16230	4
667	20250123	100300	45750120	16230	16290	16290	16230	2
668	20250123	100200	45717600	16230	16290	16300	16230	11
669	20250123	100100	45538700	16230	16300	16310	16230	322
670	20250123	100000	40290480	16300	16300	16300	16300	0
671	20250123	095900	40290480	16300	16300	16300	16300	0
672	20250123	095800	40290480	16300	16300	16300	16300	0
673	20250123	095700	40290480	16300	16290	16300	16230	21
674	20250123	095600	39948850	16230	16230	16290	16230	33
675	20250123	095500	39412390	16290	16260	16300	16230	130
676	20250123	095400	37298560	16260	16230	16260	16230	2
677	20250123	095300	37266070	16260	16260	16260	16230	5
678	20250123	095200	37184830	16230	16230	16260	16230	3
679	20250123	095100	37136110	16260	16230	16260	16230	2
680	20250123	095000	37103620	16290	16290	16290	16290	0
681	20250123	094900	37103620	16290	16230	16290	16230	19
682	20250123	094800	36795190	16230	16230	16230	16230	1
683	20250123	094700	36778960	16260	16230	16300	16230	3
684	20250123	094600	36730170	16260	16260	16260	16260	90
685	20250123	094500	35266770	16300	16300	16300	16300	0
686	20250123	094400	35266770	16300	16300	16300	16300	0
687	20250123	094300	35266770	16300	16260	16300	16220	8
688	20250123	094200	35136730	16300	16250	16300	16220	116
689	20250123	094100	33251730	16260	16250	16260	16250	110
690	20250123	094000	31464220	16220	16250	16250	16200	146
691	20250123	093900	29095160	16240	16240	16240	16240	0
692	20250123	093800	29095160	16240	16250	16250	16240	101
693	20250123	093700	27454810	16300	16300	16300	16300	0
694	20250123	093600	27454810	16300	16300	16300	16300	0
695	20250123	093500	27454810	16300	16290	16300	16290	31
696	20250123	093400	26949690	16260	16260	16260	16260	0
697	20250123	093300	26949690	16260	16280	16280	16260	300
698	20250123	093200	22068680	16290	16290	16290	16290	0
699	20250123	093100	22068680	16290	16290	16290	16290	0
700	20250123	093000	22068680	16290	16260	16290	16260	47
701	20250123	092900	21304430	16260	16260	16260	16260	0
702	20250123	092800	21304430	16260	16260	16260	16260	1
703	20250123	092700	21288170	16230	16230	16290	16230	3
704	20250123	092600	21239420	16330	16330	16330	16330	0
705	20250123	092500	21239420	16330	16330	16330	16330	0
706	20250123	092400	21239420	16330	16330	16330	16330	0
707	20250123	092300	21239420	16330	16330	16330	16330	0
708	20250123	092200	21239420	16330	16330	16330	16330	35
709	20250123	092100	20667870	16330	16310	16330	16310	8
710	20250123	092000	20537370	16330	16310	16330	16310	261
711	20250123	091900	16275740	16320	16220	16320	16140	268
712	20250123	091800	11947380	16250	16180	16250	16160	270
713	20250123	091700	7582390	16180	16250	16250	16180	87
714	20250123	091600	6173700	16300	16310	16320	16300	17
715	20250123	091500	5896470	16310	16300	16310	16300	38
716	20250123	091400	5277030	16180	16180	16180	16180	0
717	20250123	091300	5277030	16180	16180	16180	16180	0
718	20250123	091200	5277030	16180	16180	16180	16140	150
719	20250123	091100	2854610	16330	16330	16330	16330	2
720	20250123	091000	2821950	16340	16340	16340	16340	0
721	20250123	090900	2821950	16340	16340	16340	16340	0
722	20250123	090800	2821950	16340	16340	16340	16340	0
723	20250123	090700	2821950	16340	16340	16340	16340	0
724	20250123	090600	2821950	16340	16340	16340	16340	0
725	20250123	090500	2821950	16340	16340	16340	16340	2
726	20250123	090400	2789270	16370	16380	16380	16370	3
727	20250123	090300	2740140	16380	16380	16380	16380	2
728	20250123	090200	2707380	16340	16340	16340	16340	20
729	20250123	090100	2380580	16340	16340	16340	16340	0
730	20250123	090000	2380580	16340	16330	16340	16300	146