KissMeData/294570/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210700	417286190	15750	15750	15750	15750	1072
3	20250124	210600	417286190	15750	15750	15750	15750	0
4	20250124	210500	417286190	15750	15750	15750	15750	0
5	20250124	210400	417286190	15750	15750	15750	15750	0
6	20250124	210300	417286190	15750	15750	15750	15750	0
7	20250124	210200	417286190	15750	15750	15750	15750	0
8	20250124	210100	417286190	15750	15750	15750	15750	0
9	20250124	210000	417286190	15750	15750	15750	15750	0
10	20250124	205900	417286190	15750	15750	15750	15750	0
11	20250124	205800	417286190	15750	15750	15750	15750	0
12	20250124	205700	417286190	15750	15750	15750	15750	0
13	20250124	205600	417286190	15750	15750	15750	15750	0
14	20250124	205500	417286190	15750	15750	15750	15750	0
15	20250124	205400	417286190	15750	15750	15750	15750	0
16	20250124	205300	417286190	15750	15750	15750	15750	0
17	20250124	205200	417286190	15750	15750	15750	15750	0
18	20250124	205100	417286190	15750	15750	15750	15750	0
19	20250124	205000	417286190	15750	15750	15750	15750	0
20	20250124	204900	417286190	15750	15750	15750	15750	0
21	20250124	204800	417286190	15750	15750	15750	15750	0
22	20250124	204700	417286190	15750	15750	15750	15750	0
23	20250124	204600	417286190	15750	15750	15750	15750	0
24	20250124	204500	417286190	15750	15750	15750	15750	0
25	20250124	204400	417286190	15750	15750	15750	15750	0
26	20250124	204300	417286190	15750	15750	15750	15750	0
27	20250124	204200	417286190	15750	15750	15750	15750	0
28	20250124	204100	417286190	15750	15750	15750	15750	0
29	20250124	204000	417286190	15750	15750	15750	15750	0
30	20250124	203900	417286190	15750	15750	15750	15750	0
31	20250124	203800	417286190	15750	15750	15750	15750	0
32	20250124	203700	417286190	15750	15750	15750	15750	1072
33	20250124	203600	417286190	15750	15750	15750	15750	0
34	20250124	203500	417286190	15750	15750	15750	15750	0
35	20250124	203400	417286190	15750	15750	15750	15750	0
36	20250124	203300	417286190	15750	15750	15750	15750	0
37	20250124	203200	417286190	15750	15750	15750	15750	0
38	20250124	203100	417286190	15750	15750	15750	15750	0
39	20250124	203000	417286190	15750	15750	15750	15750	0
40	20250124	202900	417286190	15750	15750	15750	15750	0
41	20250124	202800	417286190	15750	15750	15750	15750	0
42	20250124	202700	417286190	15750	15750	15750	15750	0
43	20250124	202600	417286190	15750	15750	15750	15750	0
44	20250124	202500	417286190	15750	15750	15750	15750	0
45	20250124	202400	417286190	15750	15750	15750	15750	0
46	20250124	202300	417286190	15750	15750	15750	15750	0
47	20250124	202200	417286190	15750	15750	15750	15750	0
48	20250124	202100	417286190	15750	15750	15750	15750	0
49	20250124	202000	417286190	15750	15750	15750	15750	0
50	20250124	201900	417286190	15750	15750	15750	15750	0
51	20250124	201800	417286190	15750	15750	15750	15750	0
52	20250124	201700	417286190	15750	15750	15750	15750	0
53	20250124	201600	417286190	15750	15750	15750	15750	0
54	20250124	201500	417286190	15750	15750	15750	15750	0
55	20250124	201400	417286190	15750	15750	15750	15750	0
56	20250124	201300	417286190	15750	15750	15750	15750	0
57	20250124	201200	417286190	15750	15750	15750	15750	0
58	20250124	201100	417286190	15750	15750	15750	15750	0
59	20250124	201000	417286190	15750	15750	15750	15750	0
60	20250124	200900	417286190	15750	15750	15750	15750	0
61	20250124	200800	417286190	15750	15750	15750	15750	0
62	20250124	200700	417286190	15750	15750	15750	15750	1072
63	20250124	200600	417286190	15750	15750	15750	15750	0
64	20250124	200500	417286190	15750	15750	15750	15750	0
65	20250124	200400	417286190	15750	15750	15750	15750	0
66	20250124	200300	417286190	15750	15750	15750	15750	0
67	20250124	200200	417286190	15750	15750	15750	15750	0
68	20250124	200100	417286190	15750	15750	15750	15750	0
69	20250124	200000	417286190	15750	15750	15750	15750	0
70	20250124	195900	417286190	15750	15750	15750	15750	0
71	20250124	195800	417286190	15750	15750	15750	15750	0
72	20250124	195700	417286190	15750	15750	15750	15750	0
73	20250124	195600	417286190	15750	15750	15750	15750	0
74	20250124	195500	417286190	15750	15750	15750	15750	0
75	20250124	195400	417286190	15750	15750	15750	15750	0
76	20250124	195300	417286190	15750	15750	15750	15750	0
77	20250124	195200	417286190	15750	15750	15750	15750	0
78	20250124	195100	417286190	15750	15750	15750	15750	0
79	20250124	195000	417286190	15750	15750	15750	15750	0
80	20250124	194900	417286190	15750	15750	15750	15750	0
81	20250124	194800	417286190	15750	15750	15750	15750	0
82	20250124	194700	417286190	15750	15750	15750	15750	0
83	20250124	194600	417286190	15750	15750	15750	15750	0
84	20250124	194500	417286190	15750	15750	15750	15750	0
85	20250124	194400	417286190	15750	15750	15750	15750	0
86	20250124	194300	417286190	15750	15750	15750	15750	0
87	20250124	194200	417286190	15750	15750	15750	15750	0
88	20250124	194100	417286190	15750	15750	15750	15750	0
89	20250124	194000	417286190	15750	15750	15750	15750	0
90	20250124	193900	417286190	15750	15750	15750	15750	0
91	20250124	193800	417286190	15750	15750	15750	15750	0
92	20250124	193700	417286190	15750	15750	15750	15750	1072
93	20250124	193600	417286190	15750	15750	15750	15750	0
94	20250124	193500	417286190	15750	15750	15750	15750	0
95	20250124	193400	417286190	15750	15750	15750	15750	0
96	20250124	193300	417286190	15750	15750	15750	15750	0
97	20250124	193200	417286190	15750	15750	15750	15750	0
98	20250124	193100	417286190	15750	15750	15750	15750	0
99	20250124	193000	417286190	15750	15750	15750	15750	0
100	20250124	192900	417286190	15750	15750	15750	15750	0
101	20250124	192800	417286190	15750	15750	15750	15750	0
102	20250124	192700	417286190	15750	15750	15750	15750	0
103	20250124	192600	417286190	15750	15750	15750	15750	0
104	20250124	192500	417286190	15750	15750	15750	15750	0
105	20250124	192400	417286190	15750	15750	15750	15750	0
106	20250124	192300	417286190	15750	15750	15750	15750	0
107	20250124	192200	417286190	15750	15750	15750	15750	0
108	20250124	192100	417286190	15750	15750	15750	15750	0
109	20250124	192000	417286190	15750	15750	15750	15750	0
110	20250124	191900	417286190	15750	15750	15750	15750	0
111	20250124	191800	417286190	15750	15750	15750	15750	0
112	20250124	191700	417286190	15750	15750	15750	15750	0
113	20250124	191600	417286190	15750	15750	15750	15750	0
114	20250124	191500	417286190	15750	15750	15750	15750	0
115	20250124	191400	417286190	15750	15750	15750	15750	0
116	20250124	191300	417286190	15750	15750	15750	15750	0
117	20250124	191200	417286190	15750	15750	15750	15750	0
118	20250124	191100	417286190	15750	15750	15750	15750	0
119	20250124	191000	417286190	15750	15750	15750	15750	0
120	20250124	190900	417286190	15750	15750	15750	15750	0
121	20250124	190800	417286190	15750	15750	15750	15750	0
122	20250124	190700	417286190	15750	15750	15750	15750	1072
123	20250124	190600	417286190	15750	15750	15750	15750	0
124	20250124	190500	417286190	15750	15750	15750	15750	0
125	20250124	190400	417286190	15750	15750	15750	15750	0
126	20250124	190300	417286190	15750	15750	15750	15750	0
127	20250124	190200	417286190	15750	15750	15750	15750	0
128	20250124	190100	417286190	15750	15750	15750	15750	0
129	20250124	190000	417286190	15750	15750	15750	15750	0
130	20250124	185900	417286190	15750	15750	15750	15750	0
131	20250124	185800	417286190	15750	15750	15750	15750	0
132	20250124	185700	417286190	15750	15750	15750	15750	0
133	20250124	185600	417286190	15750	15750	15750	15750	0
134	20250124	185500	417286190	15750	15750	15750	15750	0
135	20250124	185400	417286190	15750	15750	15750	15750	0
136	20250124	185300	417286190	15750	15750	15750	15750	0
137	20250124	185200	417286190	15750	15750	15750	15750	0
138	20250124	185100	417286190	15750	15750	15750	15750	0
139	20250124	185000	417286190	15750	15750	15750	15750	0
140	20250124	184900	417286190	15750	15750	15750	15750	0
141	20250124	184800	417286190	15750	15750	15750	15750	0
142	20250124	184700	417286190	15750	15750	15750	15750	0
143	20250124	184600	417286190	15750	15750	15750	15750	0
144	20250124	184500	417286190	15750	15750	15750	15750	0
145	20250124	184400	417286190	15750	15750	15750	15750	0
146	20250124	184300	417286190	15750	15750	15750	15750	0
147	20250124	184200	417286190	15750	15750	15750	15750	0
148	20250124	184100	417286190	15750	15750	15750	15750	0
149	20250124	184000	417286190	15750	15750	15750	15750	0
150	20250124	183900	417286190	15750	15750	15750	15750	0
151	20250124	183800	417286190	15750	15750	15750	15750	0
152	20250124	183700	417286190	15750	15750	15750	15750	1072
153	20250124	183600	417286190	15750	15750	15750	15750	0
154	20250124	183500	417286190	15750	15750	15750	15750	0
155	20250124	183400	417286190	15750	15750	15750	15750	0
156	20250124	183300	417286190	15750	15750	15750	15750	0
157	20250124	183200	417286190	15750	15750	15750	15750	0
158	20250124	183100	417286190	15750	15750	15750	15750	0
159	20250124	183000	417286190	15750	15750	15750	15750	0
160	20250124	182900	417286190	15750	15750	15750	15750	0
161	20250124	182800	417286190	15750	15750	15750	15750	0
162	20250124	182700	417286190	15750	15750	15750	15750	0
163	20250124	182600	417286190	15750	15750	15750	15750	0
164	20250124	182500	417286190	15750	15750	15750	15750	0
165	20250124	182400	417286190	15750	15750	15750	15750	0
166	20250124	182300	417286190	15750	15750	15750	15750	0
167	20250124	182200	417286190	15750	15750	15750	15750	0
168	20250124	182100	417286190	15750	15750	15750	15750	0
169	20250124	182000	417286190	15750	15750	15750	15750	0
170	20250124	181900	417286190	15750	15750	15750	15750	0
171	20250124	181800	417286190	15750	15750	15750	15750	0
172	20250124	181700	417286190	15750	15750	15750	15750	0
173	20250124	181600	417286190	15750	15750	15750	15750	0
174	20250124	181500	417286190	15750	15750	15750	15750	0
175	20250124	181400	417286190	15750	15750	15750	15750	0
176	20250124	181300	417286190	15750	15750	15750	15750	0
177	20250124	181200	417286190	15750	15750	15750	15750	0
178	20250124	181100	417286190	15750	15750	15750	15750	0
179	20250124	181000	417286190	15750	15750	15750	15750	0
180	20250124	180900	417286190	15750	15750	15750	15750	0
181	20250124	180800	417286190	15750	15750	15750	15750	0
182	20250124	180700	417286190	15750	15750	15750	15750	1072
183	20250124	180600	417286190	15750	15750	15750	15750	0
184	20250124	180500	417286190	15750	15750	15750	15750	0
185	20250124	180400	417286190	15750	15750	15750	15750	0
186	20250124	180300	417286190	15750	15750	15750	15750	0
187	20250124	180200	417286190	15750	15750	15750	15750	0
188	20250124	180100	417286190	15750	15750	15750	15750	0
189	20250124	180000	417286190	15750	15750	15750	15750	0
190	20250124	175900	417286190	15750	15750	15750	15750	0
191	20250124	175800	417286190	15750	15750	15750	15750	0
192	20250124	175700	417286190	15750	15750	15750	15750	0
193	20250124	175600	417286190	15750	15750	15750	15750	0
194	20250124	175500	417286190	15750	15750	15750	15750	0
195	20250124	175400	417286190	15750	15750	15750	15750	0
196	20250124	175300	417286190	15750	15750	15750	15750	0
197	20250124	175200	417286190	15750	15750	15750	15750	0
198	20250124	175100	417286190	15750	15750	15750	15750	0
199	20250124	175000	417286190	15750	15750	15750	15750	0
200	20250124	174900	417286190	15750	15750	15750	15750	0
201	20250124	174800	417286190	15750	15750	15750	15750	0
202	20250124	174700	417286190	15750	15750	15750	15750	0
203	20250124	174600	417286190	15750	15750	15750	15750	0
204	20250124	174500	417286190	15750	15750	15750	15750	0
205	20250124	174400	417286190	15750	15750	15750	15750	0
206	20250124	174300	417286190	15750	15750	15750	15750	0
207	20250124	174200	417286190	15750	15750	15750	15750	0
208	20250124	174100	417286190	15750	15750	15750	15750	0
209	20250124	174000	417286190	15750	15750	15750	15750	0
210	20250124	173900	417286190	15750	15750	15750	15750	0
211	20250124	173800	417286190	15750	15750	15750	15750	0
212	20250124	173700	417286190	15750	15750	15750	15750	1072
213	20250124	173600	417286190	15750	15750	15750	15750	0
214	20250124	173500	417286190	15750	15750	15750	15750	0
215	20250124	173400	417286190	15750	15750	15750	15750	0
216	20250124	173300	417286190	15750	15750	15750	15750	0
217	20250124	173200	417286190	15750	15750	15750	15750	0
218	20250124	173100	417286190	15750	15750	15750	15750	0
219	20250124	173000	417286190	15750	15750	15750	15750	0
220	20250124	172900	417286190	15750	15750	15750	15750	0
221	20250124	172800	417286190	15750	15750	15750	15750	0
222	20250124	172700	417286190	15750	15750	15750	15750	0
223	20250124	172600	417286190	15750	15750	15750	15750	0
224	20250124	172500	417286190	15750	15750	15750	15750	0
225	20250124	172400	417286190	15750	15750	15750	15750	0
226	20250124	172300	417286190	15750	15750	15750	15750	0
227	20250124	172200	417286190	15750	15750	15750	15750	0
228	20250124	172100	417286190	15750	15750	15750	15750	0
229	20250124	172000	417286190	15750	15750	15750	15750	0
230	20250124	171900	417286190	15750	15750	15750	15750	0
231	20250124	171800	417286190	15750	15750	15750	15750	0
232	20250124	171700	417286190	15750	15750	15750	15750	0
233	20250124	171600	417286190	15750	15750	15750	15750	0
234	20250124	171500	417286190	15750	15750	15750	15750	0
235	20250124	171400	417286190	15750	15750	15750	15750	0
236	20250124	171300	417286190	15750	15750	15750	15750	0
237	20250124	171200	417286190	15750	15750	15750	15750	0
238	20250124	171100	417286190	15750	15750	15750	15750	0
239	20250124	171000	417286190	15750	15750	15750	15750	0
240	20250124	170900	417286190	15750	15750	15750	15750	0
241	20250124	170800	417286190	15750	15750	15750	15750	0
242	20250124	170700	417286190	15750	15750	15750	15750	1072
243	20250124	170600	417286190	15750	15750	15750	15750	0
244	20250124	170500	417286190	15750	15750	15750	15750	0
245	20250124	170400	417286190	15750	15750	15750	15750	0
246	20250124	170300	417286190	15750	15750	15750	15750	0
247	20250124	170200	417286190	15750	15750	15750	15750	0
248	20250124	170100	417286190	15750	15750	15750	15750	0
249	20250124	170000	417286190	15750	15750	15750	15750	0
250	20250124	165900	417286190	15750	15750	15750	15750	0
251	20250124	165800	417286190	15750	15750	15750	15750	0
252	20250124	165700	417286190	15750	15750	15750	15750	0
253	20250124	165600	417286190	15750	15750	15750	15750	0
254	20250124	165500	417286190	15750	15750	15750	15750	0
255	20250124	165400	417286190	15750	15750	15750	15750	0
256	20250124	165300	417286190	15750	15750	15750	15750	0
257	20250124	165200	417286190	15750	15750	15750	15750	0
258	20250124	165100	417286190	15750	15750	15750	15750	0
259	20250124	165000	417286190	15750	15750	15750	15750	0
260	20250124	164900	417286190	15750	15750	15750	15750	0
261	20250124	164800	417286190	15750	15750	15750	15750	0
262	20250124	164700	417286190	15750	15750	15750	15750	0
263	20250124	164600	417286190	15750	15750	15750	15750	0
264	20250124	164500	417286190	15750	15750	15750	15750	0
265	20250124	164400	417286190	15750	15750	15750	15750	0
266	20250124	164300	417286190	15750	15750	15750	15750	0
267	20250124	164200	417286190	15750	15750	15750	15750	0
268	20250124	164100	417286190	15750	15750	15750	15750	0
269	20250124	164000	417286190	15750	15750	15750	15750	0
270	20250124	163900	417286190	15750	15750	15750	15750	0
271	20250124	163800	417286190	15750	15750	15750	15750	0
272	20250124	163700	417286190	15750	15750	15750	15750	1072
273	20250124	163600	417286190	15750	15750	15750	15750	0
274	20250124	163500	417286190	15750	15750	15750	15750	0
275	20250124	163400	417286190	15750	15750	15750	15750	0
276	20250124	163300	417286190	15750	15750	15750	15750	0
277	20250124	163200	417286190	15750	15750	15750	15750	0
278	20250124	163100	417286190	15750	15750	15750	15750	0
279	20250124	163000	417286190	15750	15750	15750	15750	0
280	20250124	162900	417286190	15750	15750	15750	15750	0
281	20250124	162800	417286190	15750	15750	15750	15750	0
282	20250124	162700	417286190	15750	15750	15750	15750	0
283	20250124	162600	417286190	15750	15750	15750	15750	0
284	20250124	162500	417286190	15750	15750	15750	15750	0
285	20250124	162400	417286190	15750	15750	15750	15750	0
286	20250124	162300	417286190	15750	15750	15750	15750	0
287	20250124	162200	417286190	15750	15750	15750	15750	0
288	20250124	162100	417286190	15750	15750	15750	15750	0
289	20250124	162000	417286190	15750	15750	15750	15750	0
290	20250124	161900	417286190	15750	15750	15750	15750	0
291	20250124	161800	417286190	15750	15750	15750	15750	0
292	20250124	161700	417286190	15750	15750	15750	15750	0
293	20250124	161600	417286190	15750	15750	15750	15750	0
294	20250124	161500	417286190	15750	15750	15750	15750	0
295	20250124	161400	417286190	15750	15750	15750	15750	0
296	20250124	161300	417286190	15750	15750	15750	15750	0
297	20250124	161200	417286190	15750	15750	15750	15750	0
298	20250124	161100	417286190	15750	15750	15750	15750	0
299	20250124	161000	417286190	15750	15750	15750	15750	0
300	20250124	160900	417286190	15750	15750	15750	15750	0
301	20250124	160800	417286190	15750	15750	15750	15750	0
302	20250124	160700	417286190	15750	15750	15750	15750	1072
303	20250124	160600	417286190	15750	15750	15750	15750	0
304	20250124	160500	417286190	15750	15750	15750	15750	0
305	20250124	160400	417286190	15750	15750	15750	15750	0
306	20250124	160300	417286190	15750	15750	15750	15750	0
307	20250124	160200	417286190	15750	15750	15750	15750	0
308	20250124	160100	417286190	15750	15750	15750	15750	0
309	20250124	160000	417286190	15750	15750	15750	15750	0
310	20250124	155900	417286190	15750	15750	15750	15750	0
311	20250124	155800	417286190	15750	15750	15750	15750	0
312	20250124	155700	417286190	15750	15750	15750	15750	0
313	20250124	155600	417286190	15750	15750	15750	15750	0
314	20250124	155500	417286190	15750	15750	15750	15750	0
315	20250124	155400	417286190	15750	15750	15750	15750	0
316	20250124	155300	417286190	15750	15750	15750	15750	0
317	20250124	155200	417286190	15750	15750	15750	15750	0
318	20250124	155100	417286190	15750	15750	15750	15750	0
319	20250124	155000	417286190	15750	15750	15750	15750	0
320	20250124	154900	417286190	15750	15750	15750	15750	0
321	20250124	154800	417286190	15750	15750	15750	15750	0
322	20250124	154700	417286190	15750	15750	15750	15750	0
323	20250124	154600	417286190	15750	15750	15750	15750	0
324	20250124	154500	417286190	15750	15750	15750	15750	0
325	20250124	154400	417286190	15750	15750	15750	15750	0
326	20250124	154300	417286190	15750	15750	15750	15750	0
327	20250124	154200	417286190	15750	15750	15750	15750	0
328	20250124	154100	417286190	15750	15750	15750	15750	0
329	20250124	154000	417286190	15750	15750	15750	15750	0
330	20250124	153900	417286190	15750	15750	15750	15750	0
331	20250124	153800	417286190	15750	15750	15750	15750	0
332	20250124	153700	417286190	15750	15750	15750	15750	1072
333	20250124	153600	417286190	15750	15750	15750	15750	0
334	20250124	153500	417286190	15750	15750	15750	15750	0
335	20250124	153400	417286190	15750	15750	15750	15750	0
336	20250124	153300	417286190	15750	15750	15750	15750	0
337	20250124	153200	417286190	15750	15750	15750	15750	0
338	20250124	153100	417286190	15750	15750	15750	15750	0
339	20250124	153000	417286190	15750	15750	15750	15750	1072
340	20250124	152900	400402190	15670	15670	15670	15670	0
341	20250124	152800	400402190	15670	15670	15670	15670	0
342	20250124	152700	400402190	15670	15670	15670	15670	0
343	20250124	152600	400402190	15670	15670	15670	15670	0
344	20250124	152500	400402190	15670	15670	15670	15670	0
345	20250124	152400	400402190	15670	15670	15670	15670	0
346	20250124	152300	400402190	15670	15670	15670	15670	0
347	20250124	152200	400402190	15670	15670	15670	15670	0
348	20250124	152100	400402190	15670	15670	15670	15670	0
349	20250124	152000	400402190	15670	15670	15670	15670	0
350	20250124	151900	400402190	15670	15780	15780	15670	59
351	20250124	151800	399472400	15780	15780	15780	15780	2
352	20250124	151700	399440840	15780	15670	15780	15670	56
353	20250124	151600	398560810	15780	15780	15780	15780	23
354	20250124	151500	398197870	15780	15780	15780	15780	0
355	20250124	151400	398197870	15780	15770	15780	15770	99
356	20250124	151300	396636630	15780	15770	15780	15650	513
357	20250124	151200	388595720	15790	15790	15800	15790	498
358	20250124	151100	380732280	15640	15660	15660	15640	969
359	20250124	151000	365565790	15800	15790	15800	15790	156
360	20250124	150900	363102420	15790	15690	15790	15650	1177
361	20250124	150800	344620690	15800	15800	15800	15800	0
362	20250124	150700	344620690	15800	15800	15800	15800	121
363	20250124	150600	342708890	15810	15770	15810	15770	792
364	20250124	150500	330204210	15680	15760	15780	15680	566
365	20250124	150400	321314640	15680	15730	15730	15680	259
366	20250124	150300	317252340	15740	15740	15740	15740	19
367	20250124	150200	316953280	15800	15800	15800	15800	16
368	20250124	150100	316700480	15740	15820	15820	15740	14
369	20250124	150000	316479080	15740	15820	15820	15740	71
370	20250124	145900	315361230	15820	15820	15820	15820	15
371	20250124	145800	315123930	15820	15820	15820	15820	0
372	20250124	145700	315123930	15820	15820	15820	15820	0
373	20250124	145600	315123930	15820	15820	15820	15820	0
374	20250124	145500	315123930	15820	15820	15820	15820	0
375	20250124	145400	315123930	15820	15820	15820	15820	0
376	20250124	145300	315123930	15820	15820	15820	15820	0
377	20250124	145200	315123930	15820	15820	15820	15820	0
378	20250124	145100	315123930	15820	15820	15820	15820	0
379	20250124	145000	315123930	15820	15820	15820	15820	5
380	20250124	144900	315044830	15820	15820	15820	15820	0
381	20250124	144800	315044830	15820	15820	15820	15820	12
382	20250124	144700	314854990	15800	15800	15800	15800	0
383	20250124	144600	314854990	15800	15800	15800	15800	2
384	20250124	144500	314823390	15800	15800	15800	15800	10
385	20250124	144400	314665390	15820	15820	15820	15820	12
386	20250124	144300	314475550	15820	15820	15820	15820	0
387	20250124	144200	314475550	15820	15820	15830	15820	255
388	20250124	144100	310441430	15820	15820	15820	15810	135
389	20250124	144000	308305930	15820	15790	15820	15790	125
390	20250124	143900	306331660	15670	15670	15670	15670	0
391	20250124	143800	306331660	15670	15670	15670	15670	0
392	20250124	143700	306331660	15670	15670	15670	15670	0
393	20250124	143600	306331660	15670	15670	15670	15670	0
394	20250124	143500	306331660	15670	15700	15700	15670	880
395	20250124	143400	292537810	15800	15800	15800	15800	0
396	20250124	143300	292537810	15800	15800	15800	15800	0
397	20250124	143200	292537810	15800	15800	15800	15800	0
398	20250124	143100	292537810	15800	15800	15800	15800	0
399	20250124	143000	292537810	15800	15800	15800	15800	0
400	20250124	142900	292537810	15800	15800	15800	15800	0
401	20250124	142800	292537810	15800	15790	15800	15790	12
402	20250124	142700	292348300	15700	15700	15700	15700	0
403	20250124	142600	292348300	15700	15700	15700	15700	0
404	20250124	142500	292348300	15700	15700	15700	15700	0
405	20250124	142400	292348300	15700	15700	15700	15700	0
406	20250124	142300	292348300	15700	15700	15700	15700	0
407	20250124	142200	292348300	15700	15700	15700	15700	100
408	20250124	142100	290778300	15690	15720	15720	15690	31
409	20250124	142000	290291390	15840	15840	15840	15840	0
410	20250124	141900	290291390	15840	15840	15840	15840	0
411	20250124	141800	290291390	15840	15840	15840	15840	0
412	20250124	141700	290291390	15840	15840	15840	15840	0
413	20250124	141600	290291390	15840	15840	15840	15840	0
414	20250124	141500	290291390	15840	15840	15840	15840	0
415	20250124	141400	290291390	15840	15840	15840	15840	0
416	20250124	141300	290291390	15840	15840	15840	15840	0
417	20250124	141200	290291390	15840	15840	15840	15840	1
418	20250124	141100	290275550	15840	15840	15840	15840	0
419	20250124	141000	290275550	15840	15840	15840	15840	0
420	20250124	140900	290275550	15840	15840	15840	15840	0
421	20250124	140800	290275550	15840	15840	15840	15840	0
422	20250124	140700	290275550	15840	15840	15840	15840	0
423	20250124	140600	290275550	15840	15840	15840	15840	0
424	20250124	140500	290275550	15840	15820	15840	15820	4
425	20250124	140400	290212240	15800	15800	15800	15800	2
426	20250124	140300	290180640	15710	15740	15740	15710	80
427	20250124	140200	288923780	15800	15800	15800	15800	4
428	20250124	140100	288860580	15830	15830	15830	15830	0
429	20250124	140000	288860580	15830	15830	15830	15830	0
430	20250124	135900	288860580	15830	15830	15830	15830	0
431	20250124	135800	288860580	15830	15740	15830	15740	14
432	20250124	135700	288639140	15790	15790	15790	15790	64
433	20250124	135600	287628580	15840	15840	15840	15840	0
434	20250124	135500	287628580	15840	15840	15840	15840	0
435	20250124	135400	287628580	15840	15800	15860	15800	151
436	20250124	135300	285240720	15840	15830	15840	15830	2
437	20250124	135200	285209050	15840	15840	15840	15840	0
438	20250124	135100	285209050	15840	15730	15840	15730	98
439	20250124	135000	283664680	15850	15720	15850	15720	49
440	20250124	134900	282892110	15720	15720	15720	15720	45
441	20250124	134800	282184710	15870	15870	15870	15870	0
442	20250124	134700	282184710	15870	15860	15870	15860	124
443	20250124	134600	280217870	15860	15840	15860	15840	220
444	20250124	134500	276731900	15860	15800	15860	15800	290
445	20250124	134400	272146540	15800	15790	15800	15790	411
446	20250124	134300	265653560	15790	15790	15790	15780	126
447	20250124	134200	263664030	15780	15760	15790	15620	1768
448	20250124	134100	235962390	15660	15660	15660	15660	300
449	20250124	134000	231264390	15660	15660	15660	15660	86
450	20250124	133900	229917630	15660	15690	15690	15660	800
451	20250124	133800	217382980	15790	15790	15790	15790	0
452	20250124	133700	217382980	15790	15790	15790	15790	12
453	20250124	133600	217193500	15790	15790	15790	15790	0
454	20250124	133500	217193500	15790	15790	15790	15790	0
455	20250124	133400	217193500	15790	15790	15790	15790	160
456	20250124	133300	214667100	15800	15800	15800	15800	0
457	20250124	133200	214667100	15800	15720	15800	15720	200
458	20250124	133100	211512100	15700	15700	15700	15700	0
459	20250124	133000	211512100	15700	15700	15700	15700	0
460	20250124	132900	211512100	15700	15700	15700	15700	8
461	20250124	132800	211386500	15700	15690	15700	15690	93
462	20250124	132700	209927130	15690	15690	15690	15690	0
463	20250124	132600	209927130	15690	15680	15690	15680	29
464	20250124	132500	209472220	15800	15800	15800	15800	0
465	20250124	132400	209472220	15800	15800	15800	15800	0
466	20250124	132300	209472220	15800	15800	15800	15800	0
467	20250124	132200	209472220	15800	15790	15800	15790	31
468	20250124	132100	208982720	15820	15800	15820	15640	601
469	20250124	132000	199558730	15690	15750	15750	15690	600
470	20250124	131900	190139040	15840	15840	15840	15840	0
471	20250124	131800	190139040	15840	15840	15840	15840	0
472	20250124	131700	190139040	15840	15840	15840	15840	0
473	20250124	131600	190139040	15840	15840	15840	15840	3
474	20250124	131500	190091520	15860	15860	15860	15860	0
475	20250124	131400	190091520	15860	15860	15860	15860	0
476	20250124	131300	190091520	15860	15860	15860	15860	0
477	20250124	131200	190091520	15860	15830	15860	15830	141
478	20250124	131100	187857370	15830	15800	15830	15800	67
479	20250124	131000	186797690	15830	15830	15830	15830	0
480	20250124	130900	186797690	15830	15720	15830	15700	322
481	20250124	130800	181741190	15730	15730	15730	15730	250
482	20250124	130700	177808690	15840	15770	15840	15770	3
483	20250124	130600	177761310	15850	15850	15850	15850	0
484	20250124	130500	177761310	15850	15850	15850	15850	1
485	20250124	130400	177745460	15850	15850	15850	15850	0
486	20250124	130300	177745460	15850	15780	15850	15780	4
487	20250124	130200	177682210	15780	15780	15780	15780	81
488	20250124	130100	176404030	15780	15780	15780	15780	0
489	20250124	130000	176404030	15780	15770	15780	15770	73
490	20250124	125900	175252100	15870	15870	15870	15870	0
491	20250124	125800	175252100	15870	15870	15870	15870	0
492	20250124	125700	175252100	15870	15870	15870	15870	0
493	20250124	125600	175252100	15870	15870	15870	15870	0
494	20250124	125500	175252100	15870	15870	15870	15870	0
495	20250124	125400	175252100	15870	15870	15870	15870	0
496	20250124	125300	175252100	15870	15870	15870	15870	0
497	20250124	125200	175252100	15870	15870	15870	15870	0
498	20250124	125100	175252100	15870	15870	15870	15870	0
499	20250124	125000	175252100	15870	15870	15870	15870	0
500	20250124	124900	175252100	15870	15870	15870	15870	0
501	20250124	124800	175252100	15870	15870	15870	15870	0
502	20250124	124700	175252100	15870	15870	15870	15870	0
503	20250124	124600	175252100	15870	15870	15870	15870	0
504	20250124	124500	175252100	15870	15870	15870	15870	0
505	20250124	124400	175252100	15870	15870	15870	15870	0
506	20250124	124300	175252100	15870	15870	15870	15870	0
507	20250124	124200	175252100	15870	15870	15870	15870	0
508	20250124	124100	175252100	15870	15870	15870	15870	0
509	20250124	124000	175252100	15870	15870	15870	15870	0
510	20250124	123900	175252100	15870	15870	15870	15870	0
511	20250124	123800	175252100	15870	15870	15870	15870	0
512	20250124	123700	175252100	15870	15870	15870	15870	0
513	20250124	123600	175252100	15870	15870	15870	15870	0
514	20250124	123500	175252100	15870	15870	15870	15870	0
515	20250124	123400	175252100	15870	15870	15870	15870	0
516	20250124	123300	175252100	15870	15870	15870	15870	0
517	20250124	123200	175252100	15870	15870	15870	15870	0
518	20250124	123100	175252100	15870	15870	15870	15870	0
519	20250124	123000	175252100	15870	15870	15870	15870	0
520	20250124	122900	175252100	15870	15870	15870	15870	0
521	20250124	122800	175252100	15870	15870	15870	15870	0
522	20250124	122700	175252100	15870	15870	15870	15870	0
523	20250124	122600	175252100	15870	15870	15870	15870	0
524	20250124	122500	175252100	15870	15870	15870	15870	20
525	20250124	122400	174934700	15870	15870	15870	15870	0
526	20250124	122300	174934700	15870	15870	15870	15870	0
527	20250124	122200	174934700	15870	15870	15870	15870	0
528	20250124	122100	174934700	15870	15870	15870	15870	0
529	20250124	122000	174934700	15870	15870	15870	15870	0
530	20250124	121900	174934700	15870	15870	15870	15870	0
531	20250124	121800	174934700	15870	15870	15870	15870	0
532	20250124	121700	174934700	15870	15870	15870	15870	0
533	20250124	121600	174934700	15870	15870	15870	15870	0
534	20250124	121500	174934700	15870	15870	15870	15870	0
535	20250124	121400	174934700	15870	15870	15870	15870	0
536	20250124	121300	174934700	15870	15870	15870	15870	0
537	20250124	121200	174934700	15870	15870	15870	15870	0
538	20250124	121100	174934700	15870	15870	15870	15870	0
539	20250124	121000	174934700	15870	15870	15870	15870	0
540	20250124	120900	174934700	15870	15870	15870	15870	0
541	20250124	120800	174934700	15870	15870	15870	15870	0
542	20250124	120700	174934700	15870	15770	15870	15770	16
543	20250124	120600	174682280	15880	15880	15880	15880	0
544	20250124	120500	174682280	15880	15880	15880	15880	0
545	20250124	120400	174682280	15880	15880	15880	15880	0
546	20250124	120300	174682280	15880	15880	15880	15880	0
547	20250124	120200	174682280	15880	15770	15880	15770	4
548	20250124	120100	174619090	15880	15870	15880	15870	3
549	20250124	120000	174571470	15880	15880	15880	15880	0
550	20250124	115900	174571470	15880	15860	15880	15860	8
551	20250124	115800	174444550	15860	15670	15880	15660	12
552	20250124	115700	174256170	15880	15880	15880	15880	0
553	20250124	115600	174256170	15880	15880	15880	15880	2
554	20250124	115500	174224410	15880	15870	15880	15870	2
555	20250124	115400	174192660	15880	15880	15880	15880	0
556	20250124	115300	174192660	15880	15880	15880	15880	7
557	20250124	115200	174081500	15880	15880	15880	15880	0
558	20250124	115100	174081500	15880	15880	15880	15880	2
559	20250124	115000	174049740	15880	15880	15880	15880	20
560	20250124	114900	173732140	15880	15880	15880	15880	0
561	20250124	114800	173732140	15880	15880	15880	15880	77
562	20250124	114700	172509380	15880	15890	15890	15880	124
563	20250124	114600	170540230	15890	15860	15890	15860	214
564	20250124	114500	167143380	15860	15760	15860	15760	407
565	20250124	114400	160714110	15620	15620	15620	15620	0
566	20250124	114300	160714110	15620	15620	15620	15620	0
567	20250124	114200	160714110	15620	15620	15620	15620	0
568	20250124	114100	160714110	15620	15630	15630	15620	2
569	20250124	114000	160682860	15620	15620	15620	15620	0
570	20250124	113900	160682860	15620	15620	15620	15620	0
571	20250124	113800	160682860	15620	15620	15620	15620	0
572	20250124	113700	160682860	15620	15620	15620	15620	0
573	20250124	113600	160682860	15620	15620	15620	15620	0
574	20250124	113500	160682860	15620	15620	15620	15620	0
575	20250124	113400	160682860	15620	15620	15620	15620	60
576	20250124	113300	159745660	15790	15790	15790	15790	0
577	20250124	113200	159745660	15790	15790	15790	15790	0
578	20250124	113100	159745660	15790	15790	15790	15790	0
579	20250124	113000	159745660	15790	15790	15790	15790	0
580	20250124	112900	159745660	15790	15650	15790	15610	341
581	20250124	112800	154414920	15640	15660	15660	15640	420
582	20250124	112700	147842420	15840	15840	15840	15840	0
583	20250124	112600	147842420	15840	15840	15840	15840	2
584	20250124	112500	147810740	15840	15840	15840	15840	0
585	20250124	112400	147810740	15840	15840	15840	15840	0
586	20250124	112300	147810740	15840	15840	15840	15840	0
587	20250124	112200	147810740	15840	15840	15840	15840	0
588	20250124	112100	147810740	15840	15840	15840	15840	0
589	20250124	112000	147810740	15840	15840	15840	15840	0
590	20250124	111900	147810740	15840	15840	15840	15840	0
591	20250124	111800	147810740	15840	15840	15840	15660	102
592	20250124	111700	146213060	15840	15840	15840	15840	0
593	20250124	111600	146213060	15840	15840	15840	15840	0
594	20250124	111500	146213060	15840	15840	15840	15840	50
595	20250124	111400	145421060	15840	15840	15840	15840	200
596	20250124	111300	142253060	15840	15840	15840	15840	100
597	20250124	111200	140669060	15840	15840	15840	15840	0
598	20250124	111100	140669060	15840	15840	15840	15840	0
599	20250124	111000	140669060	15840	15840	15840	15840	7
600	20250124	110900	140558180	15840	15840	15840	15840	0
601	20250124	110800	140558180	15840	15840	15840	15840	0
602	20250124	110700	140558180	15840	15840	15840	15840	0
603	20250124	110600	140558180	15840	15840	15840	15840	0
604	20250124	110500	140558180	15840	15840	15840	15840	2
605	20250124	110400	140526500	15840	15840	15840	15840	0
606	20250124	110300	140526500	15840	15840	15840	15840	1
607	20250124	110200	140510660	15650	15840	15840	15650	11
608	20250124	110100	140338320	15640	15650	15650	15640	463
609	20250124	110000	133096800	15870	15870	15870	15870	0
610	20250124	105900	133096800	15870	15870	15870	15870	0
611	20250124	105800	133096800	15870	15870	15870	15870	0
612	20250124	105700	133096800	15870	15870	15870	15870	0
613	20250124	105600	133096800	15870	15790	15870	15790	75
614	20250124	105500	131910990	15850	15770	15850	15770	282
615	20250124	105400	127458970	15770	15760	15770	15760	61
616	20250124	105300	126497160	15710	15610	15710	15600	469
617	20250124	105200	119176070	15600	15620	15620	15600	800
618	20250124	105100	106690990	15790	15790	15790	15790	0
619	20250124	105000	106690990	15790	15790	15790	15790	0
620	20250124	104900	106690990	15790	15790	15790	15790	0
621	20250124	104800	106690990	15790	15790	15790	15790	0
622	20250124	104700	106690990	15790	15680	15790	15600	939
623	20250124	104600	92026150	15880	15870	15880	15870	28
624	20250124	104500	91581780	15870	15870	15870	15870	24
625	20250124	104400	91200900	15880	15880	15880	15880	0
626	20250124	104300	91200900	15880	15880	15880	15880	3
627	20250124	104200	91153260	15880	15880	15880	15880	2
628	20250124	104100	91121500	15890	15890	15890	15890	0
629	20250124	104000	91121500	15890	15890	15890	15890	0
630	20250124	103900	91121500	15890	15890	15890	15890	0
631	20250124	103800	91121500	15890	15840	15890	15840	17
632	20250124	103700	90852170	15890	15890	15890	15890	0
633	20250124	103600	90852170	15890	15890	15890	15890	0
634	20250124	103500	90852170	15890	15890	15890	15890	0
635	20250124	103400	90852170	15890	15890	15890	15890	0
636	20250124	103300	90852170	15890	15890	15890	15890	0
637	20250124	103200	90852170	15890	15890	15890	15890	0
638	20250124	103100	90852170	15890	15890	15890	15890	0
639	20250124	103000	90852170	15890	15890	15890	15890	0
640	20250124	102900	90852170	15890	15890	15890	15890	0
641	20250124	102800	90852170	15890	15890	15890	15890	16
642	20250124	102700	90597930	15890	15890	15890	15890	2
643	20250124	102600	90566150	15890	15890	15890	15890	0
644	20250124	102500	90566150	15890	15890	15890	15890	0
645	20250124	102400	90566150	15890	15890	15890	15890	0
646	20250124	102300	90566150	15890	15890	15890	15890	24
647	20250124	102200	90184790	15890	15890	15890	15890	2
648	20250124	102100	90153010	15890	15890	15890	15890	0
649	20250124	102000	90153010	15890	15890	15890	15890	2
650	20250124	101900	90121230	15850	15850	15850	15850	5
651	20250124	101800	90041980	15890	15890	15890	15890	0
652	20250124	101700	90041980	15890	15890	15890	15890	2
653	20250124	101600	90010200	15870	15870	15870	15870	0
654	20250124	101500	90010200	15870	15870	15870	15870	6
655	20250124	101400	89914980	15870	15870	15870	15870	0
656	20250124	101300	89914980	15870	15840	15870	15840	402
657	20250124	101200	83547240	15840	15840	15840	15830	21
658	20250124	101100	83214750	15840	15840	15840	15840	1
659	20250124	101000	83198910	15840	15840	15840	15840	0
660	20250124	100900	83198910	15840	15840	15840	15840	11
661	20250124	100800	83024670	15840	15840	15840	15840	19
662	20250124	100700	82723710	15840	15840	15840	15840	0
663	20250124	100600	82723710	15840	15840	15840	15840	1
664	20250124	100500	82707870	15900	15900	15900	15900	0
665	20250124	100400	82707870	15900	15900	15900	15900	0
666	20250124	100300	82707870	15900	15900	15900	15900	0
667	20250124	100200	82707870	15900	15900	15900	15900	0
668	20250124	100100	82707870	15900	15730	15900	15730	105
669	20250124	100000	81048790	15720	15630	15720	15610	814
670	20250124	095900	68329650	15620	15620	15650	15610	768
671	20250124	095800	56336360	15640	15670	15670	15640	194
672	20250124	095700	53301940	15700	15700	15700	15700	3
673	20250124	095600	53254840	15650	15690	15700	15650	402
674	20250124	095500	46960310	15700	15700	15790	15700	4
675	20250124	095400	46897330	15790	15710	15790	15700	406
676	20250124	095300	40522670	15790	15690	15790	15690	5
677	20250124	095200	40443830	15700	15710	15710	15700	100
678	20250124	095100	38873820	15790	15750	15790	15700	108
679	20250124	095000	37176460	15790	15790	15790	15790	1
680	20250124	094900	37160670	15800	15810	15810	15730	17
681	20250124	094800	36892010	15810	15810	15810	15810	191
682	20250124	094700	33872300	15800	15800	15800	15800	11
683	20250124	094600	33698500	15800	15800	15800	15800	0
684	20250124	094500	33698500	15800	15800	15800	15800	0
685	20250124	094400	33698500	15800	15800	15800	15800	2
686	20250124	094300	33666900	15800	15800	15800	15800	0
687	20250124	094200	33666900	15800	15800	15800	15800	2
688	20250124	094100	33635300	15720	15800	15800	15720	47
689	20250124	094000	32895100	15720	15720	15720	15720	3
690	20250124	093900	32847940	15790	15790	15790	15790	1
691	20250124	093800	32832150	15800	15720	15810	15720	118
692	20250124	093700	30974140	15800	15750	15800	15710	152
693	20250124	093600	28585430	15820	15850	15850	15820	2
694	20250124	093500	28553760	15850	15850	15850	15820	4
695	20250124	093400	28490390	15850	15860	15860	15850	16
696	20250124	093300	28236780	15850	15850	15850	15850	0
697	20250124	093200	28236780	15850	15850	15850	15850	10
698	20250124	093100	28078280	15900	15820	15900	15710	1013
699	20250124	093000	12096080	15820	15900	15900	15820	6
700	20250124	092900	12001080	15900	15900	15900	15900	0
701	20250124	092800	12001080	15900	15900	15900	15900	0
702	20250124	092700	12001080	15900	15900	15900	15900	0
703	20250124	092600	12001080	15900	15900	15900	15900	4
704	20250124	092500	11937480	15940	15940	15940	15940	0
705	20250124	092400	11937480	15940	15940	15940	15940	0
706	20250124	092300	11937480	15940	15940	15940	15940	0
707	20250124	092200	11937480	15940	15940	15940	15940	0
708	20250124	092100	11937480	15940	15890	15940	15890	48
709	20250124	092000	11174070	15880	15880	15880	15880	0
710	20250124	091900	11174070	15880	15880	15880	15880	0
711	20250124	091800	11174070	15880	15880	15880	15880	1
712	20250124	091700	11158190	15820	15820	15820	15820	9
713	20250124	091600	11015810	15890	15890	15890	15890	38
714	20250124	091500	10411990	15890	15890	15890	15890	20
715	20250124	091400	10094190	15890	15780	15910	15770	338
716	20250124	091300	4723730	15780	15800	15800	15780	150
717	20250124	091200	2354530	15890	15890	15890	15800	33
718	20250124	091100	1830340	15900	15900	15900	15900	0
719	20250124	091000	1830340	15900	15900	15900	15900	1
720	20250124	090900	1814440	15850	15890	15890	15850	52
721	20250124	090800	988200	15890	15910	15910	15890	24
722	20250124	090700	606420	15910	15910	15910	15910	4
723	20250124	090600	542780	15910	15910	15910	15910	24
724	20250124	090500	160940	16090	16090	16090	16090	0
725	20250124	090400	160940	16090	16090	16090	16090	3
726	20250124	090300	112670	16090	16090	16090	16090	1
727	20250124	090200	96580	16090	16090	16090	16090	0
728	20250124	090100	96580	16090	16090	16090	16090	2
729	20250124	090000	64400	16100	16100	16100	16100	4