KissMeData/068290/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	194800	440618020	15660	15660	15660	15660	258
3	20250120	194700	440618020	15660	15660	15660	15660	0
4	20250120	194600	440618020	15660	15660	15660	15660	0
5	20250120	194500	440618020	15660	15660	15660	15660	0
6	20250120	194400	440618020	15660	15660	15660	15660	0
7	20250120	194300	440618020	15660	15660	15660	15660	0
8	20250120	194200	440618020	15660	15660	15660	15660	0
9	20250120	194100	440618020	15660	15660	15660	15660	0
10	20250120	194000	440618020	15660	15660	15660	15660	0
11	20250120	193900	440618020	15660	15660	15660	15660	0
12	20250120	193800	440618020	15660	15660	15660	15660	0
13	20250120	193700	440618020	15660	15660	15660	15660	0
14	20250120	193600	440618020	15660	15660	15660	15660	0
15	20250120	193500	440618020	15660	15660	15660	15660	0
16	20250120	193400	440618020	15660	15660	15660	15660	0
17	20250120	193300	440618020	15660	15660	15660	15660	0
18	20250120	193200	440618020	15660	15660	15660	15660	0
19	20250120	193100	440618020	15660	15660	15660	15660	0
20	20250120	193000	440618020	15660	15660	15660	15660	0
21	20250120	192900	440618020	15660	15660	15660	15660	0
22	20250120	192800	440618020	15660	15660	15660	15660	0
23	20250120	192700	440618020	15660	15660	15660	15660	0
24	20250120	192600	440618020	15660	15660	15660	15660	0
25	20250120	192500	440618020	15660	15660	15660	15660	0
26	20250120	192400	440618020	15660	15660	15660	15660	0
27	20250120	192300	440618020	15660	15660	15660	15660	0
28	20250120	192200	440618020	15660	15660	15660	15660	0
29	20250120	192100	440618020	15660	15660	15660	15660	0
30	20250120	192000	440618020	15660	15660	15660	15660	0
31	20250120	191900	440618020	15660	15660	15660	15660	0
32	20250120	191800	440618020	15660	15660	15660	15660	258
33	20250120	191700	440618020	15660	15660	15660	15660	0
34	20250120	191600	440618020	15660	15660	15660	15660	0
35	20250120	191500	440618020	15660	15660	15660	15660	0
36	20250120	191400	440618020	15660	15660	15660	15660	0
37	20250120	191300	440618020	15660	15660	15660	15660	0
38	20250120	191200	440618020	15660	15660	15660	15660	0
39	20250120	191100	440618020	15660	15660	15660	15660	0
40	20250120	191000	440618020	15660	15660	15660	15660	0
41	20250120	190900	440618020	15660	15660	15660	15660	0
42	20250120	190800	440618020	15660	15660	15660	15660	0
43	20250120	190700	440618020	15660	15660	15660	15660	0
44	20250120	190600	440618020	15660	15660	15660	15660	0
45	20250120	190500	440618020	15660	15660	15660	15660	0
46	20250120	190400	440618020	15660	15660	15660	15660	0
47	20250120	190300	440618020	15660	15660	15660	15660	0
48	20250120	190200	440618020	15660	15660	15660	15660	0
49	20250120	190100	440618020	15660	15660	15660	15660	0
50	20250120	190000	440618020	15660	15660	15660	15660	0
51	20250120	185900	440618020	15660	15660	15660	15660	0
52	20250120	185800	440618020	15660	15660	15660	15660	0
53	20250120	185700	440618020	15660	15660	15660	15660	0
54	20250120	185600	440618020	15660	15660	15660	15660	0
55	20250120	185500	440618020	15660	15660	15660	15660	0
56	20250120	185400	440618020	15660	15660	15660	15660	0
57	20250120	185300	440618020	15660	15660	15660	15660	0
58	20250120	185200	440618020	15660	15660	15660	15660	0
59	20250120	185100	440618020	15660	15660	15660	15660	0
60	20250120	185000	440618020	15660	15660	15660	15660	0
61	20250120	184900	440618020	15660	15660	15660	15660	0
62	20250120	184800	440618020	15660	15660	15660	15660	258
63	20250120	184700	440618020	15660	15660	15660	15660	0
64	20250120	184600	440618020	15660	15660	15660	15660	0
65	20250120	184500	440618020	15660	15660	15660	15660	0
66	20250120	184400	440618020	15660	15660	15660	15660	0
67	20250120	184300	440618020	15660	15660	15660	15660	0
68	20250120	184200	440618020	15660	15660	15660	15660	0
69	20250120	184100	440618020	15660	15660	15660	15660	0
70	20250120	184000	440618020	15660	15660	15660	15660	0
71	20250120	183900	440618020	15660	15660	15660	15660	0
72	20250120	183800	440618020	15660	15660	15660	15660	0
73	20250120	183700	440618020	15660	15660	15660	15660	0
74	20250120	183600	440618020	15660	15660	15660	15660	0
75	20250120	183500	440618020	15660	15660	15660	15660	0
76	20250120	183400	440618020	15660	15660	15660	15660	0
77	20250120	183300	440618020	15660	15660	15660	15660	0
78	20250120	183200	440618020	15660	15660	15660	15660	0
79	20250120	183100	440618020	15660	15660	15660	15660	0
80	20250120	183000	440618020	15660	15660	15660	15660	0
81	20250120	182900	440618020	15660	15660	15660	15660	0
82	20250120	182800	440618020	15660	15660	15660	15660	0
83	20250120	182700	440618020	15660	15660	15660	15660	0
84	20250120	182600	440618020	15660	15660	15660	15660	0
85	20250120	182500	440618020	15660	15660	15660	15660	0
86	20250120	182400	440618020	15660	15660	15660	15660	0
87	20250120	182300	440618020	15660	15660	15660	15660	0
88	20250120	182200	440618020	15660	15660	15660	15660	0
89	20250120	182100	440618020	15660	15660	15660	15660	0
90	20250120	182000	440618020	15660	15660	15660	15660	0
91	20250120	181900	440618020	15660	15660	15660	15660	0
92	20250120	181800	440618020	15660	15660	15660	15660	258
93	20250120	181700	440618020	15660	15660	15660	15660	0
94	20250120	181600	440618020	15660	15660	15660	15660	0
95	20250120	181500	440618020	15660	15660	15660	15660	0
96	20250120	181400	440618020	15660	15660	15660	15660	0
97	20250120	181300	440618020	15660	15660	15660	15660	0
98	20250120	181200	440618020	15660	15660	15660	15660	0
99	20250120	181100	440618020	15660	15660	15660	15660	0
100	20250120	181000	440618020	15660	15660	15660	15660	0
101	20250120	180900	440618020	15660	15660	15660	15660	0
102	20250120	180800	440618020	15660	15660	15660	15660	0
103	20250120	180700	440618020	15660	15660	15660	15660	0
104	20250120	180600	440618020	15660	15660	15660	15660	0
105	20250120	180500	440618020	15660	15660	15660	15660	0
106	20250120	180400	440618020	15660	15660	15660	15660	0
107	20250120	180300	440618020	15660	15660	15660	15660	0
108	20250120	180200	440618020	15660	15660	15660	15660	0
109	20250120	180100	440618020	15660	15660	15660	15660	0
110	20250120	180000	440618020	15660	15660	15660	15660	0
111	20250120	175900	440618020	15660	15660	15660	15660	0
112	20250120	175800	440618020	15660	15660	15660	15660	0
113	20250120	175700	440618020	15660	15660	15660	15660	0
114	20250120	175600	440618020	15660	15660	15660	15660	0
115	20250120	175500	440618020	15660	15660	15660	15660	0
116	20250120	175400	440618020	15660	15660	15660	15660	0
117	20250120	175300	440618020	15660	15660	15660	15660	0
118	20250120	175200	440618020	15660	15660	15660	15660	0
119	20250120	175100	440618020	15660	15660	15660	15660	0
120	20250120	175000	440618020	15660	15660	15660	15660	0
121	20250120	174900	440618020	15660	15660	15660	15660	0
122	20250120	174800	440618020	15660	15660	15660	15660	258
123	20250120	174700	440618020	15660	15660	15660	15660	0
124	20250120	174600	440618020	15660	15660	15660	15660	0
125	20250120	174500	440618020	15660	15660	15660	15660	0
126	20250120	174400	440618020	15660	15660	15660	15660	0
127	20250120	174300	440618020	15660	15660	15660	15660	0
128	20250120	174200	440618020	15660	15660	15660	15660	0
129	20250120	174100	440618020	15660	15660	15660	15660	0
130	20250120	174000	440618020	15660	15660	15660	15660	0
131	20250120	173900	440618020	15660	15660	15660	15660	0
132	20250120	173800	440618020	15660	15660	15660	15660	0
133	20250120	173700	440618020	15660	15660	15660	15660	0
134	20250120	173600	440618020	15660	15660	15660	15660	0
135	20250120	173500	440618020	15660	15660	15660	15660	0
136	20250120	173400	440618020	15660	15660	15660	15660	0
137	20250120	173300	440618020	15660	15660	15660	15660	0
138	20250120	173200	440618020	15660	15660	15660	15660	0
139	20250120	173100	440618020	15660	15660	15660	15660	0
140	20250120	173000	440618020	15660	15660	15660	15660	0
141	20250120	172900	440618020	15660	15660	15660	15660	0
142	20250120	172800	440618020	15660	15660	15660	15660	0
143	20250120	172700	440618020	15660	15660	15660	15660	0
144	20250120	172600	440618020	15660	15660	15660	15660	0
145	20250120	172500	440618020	15660	15660	15660	15660	0
146	20250120	172400	440618020	15660	15660	15660	15660	0
147	20250120	172300	440618020	15660	15660	15660	15660	0
148	20250120	172200	440618020	15660	15660	15660	15660	0
149	20250120	172100	440618020	15660	15660	15660	15660	0
150	20250120	172000	440618020	15660	15660	15660	15660	0
151	20250120	171900	440618020	15660	15660	15660	15660	0
152	20250120	171800	440618020	15660	15660	15660	15660	258
153	20250120	171700	440618020	15660	15660	15660	15660	0
154	20250120	171600	440618020	15660	15660	15660	15660	0
155	20250120	171500	440618020	15660	15660	15660	15660	0
156	20250120	171400	440618020	15660	15660	15660	15660	0
157	20250120	171300	440618020	15660	15660	15660	15660	0
158	20250120	171200	440618020	15660	15660	15660	15660	0
159	20250120	171100	440618020	15660	15660	15660	15660	0
160	20250120	171000	440618020	15660	15660	15660	15660	0
161	20250120	170900	440618020	15660	15660	15660	15660	0
162	20250120	170800	440618020	15660	15660	15660	15660	0
163	20250120	170700	440618020	15660	15660	15660	15660	0
164	20250120	170600	440618020	15660	15660	15660	15660	0
165	20250120	170500	440618020	15660	15660	15660	15660	0
166	20250120	170400	440618020	15660	15660	15660	15660	0
167	20250120	170300	440618020	15660	15660	15660	15660	0
168	20250120	170200	440618020	15660	15660	15660	15660	0
169	20250120	170100	440618020	15660	15660	15660	15660	0
170	20250120	170000	440618020	15660	15660	15660	15660	0
171	20250120	165900	440618020	15660	15660	15660	15660	0
172	20250120	165800	440618020	15660	15660	15660	15660	0
173	20250120	165700	440618020	15660	15660	15660	15660	0
174	20250120	165600	440618020	15660	15660	15660	15660	0
175	20250120	165500	440618020	15660	15660	15660	15660	0
176	20250120	165400	440618020	15660	15660	15660	15660	0
177	20250120	165300	440618020	15660	15660	15660	15660	0
178	20250120	165200	440618020	15660	15660	15660	15660	0
179	20250120	165100	440618020	15660	15660	15660	15660	0
180	20250120	165000	440618020	15660	15660	15660	15660	0
181	20250120	164900	440618020	15660	15660	15660	15660	0
182	20250120	164800	440618020	15660	15660	15660	15660	258
183	20250120	164700	440618020	15660	15660	15660	15660	0
184	20250120	164600	440618020	15660	15660	15660	15660	0
185	20250120	164500	440618020	15660	15660	15660	15660	0
186	20250120	164400	440618020	15660	15660	15660	15660	0
187	20250120	164300	440618020	15660	15660	15660	15660	0
188	20250120	164200	440618020	15660	15660	15660	15660	0
189	20250120	164100	440618020	15660	15660	15660	15660	0
190	20250120	164000	440618020	15660	15660	15660	15660	0
191	20250120	163900	440618020	15660	15660	15660	15660	0
192	20250120	163800	440618020	15660	15660	15660	15660	0
193	20250120	163700	440618020	15660	15660	15660	15660	0
194	20250120	163600	440618020	15660	15660	15660	15660	0
195	20250120	163500	440618020	15660	15660	15660	15660	0
196	20250120	163400	440618020	15660	15660	15660	15660	0
197	20250120	163300	440618020	15660	15660	15660	15660	0
198	20250120	163200	440618020	15660	15660	15660	15660	0
199	20250120	163100	440618020	15660	15660	15660	15660	0
200	20250120	163000	440618020	15660	15660	15660	15660	0
201	20250120	162900	440618020	15660	15660	15660	15660	0
202	20250120	162800	440618020	15660	15660	15660	15660	0
203	20250120	162700	440618020	15660	15660	15660	15660	0
204	20250120	162600	440618020	15660	15660	15660	15660	0
205	20250120	162500	440618020	15660	15660	15660	15660	0
206	20250120	162400	440618020	15660	15660	15660	15660	0
207	20250120	162300	440618020	15660	15660	15660	15660	0
208	20250120	162200	440618020	15660	15660	15660	15660	0
209	20250120	162100	440618020	15660	15660	15660	15660	0
210	20250120	162000	440618020	15660	15660	15660	15660	0
211	20250120	161900	440618020	15660	15660	15660	15660	0
212	20250120	161800	440618020	15660	15660	15660	15660	258
213	20250120	161700	440618020	15660	15660	15660	15660	0
214	20250120	161600	440618020	15660	15660	15660	15660	0
215	20250120	161500	440618020	15660	15660	15660	15660	0
216	20250120	161400	440618020	15660	15660	15660	15660	0
217	20250120	161300	440618020	15660	15660	15660	15660	0
218	20250120	161200	440618020	15660	15660	15660	15660	0
219	20250120	161100	440618020	15660	15660	15660	15660	0
220	20250120	161000	440618020	15660	15660	15660	15660	0
221	20250120	160900	440618020	15660	15660	15660	15660	0
222	20250120	160800	440618020	15660	15660	15660	15660	0
223	20250120	160700	440618020	15660	15660	15660	15660	0
224	20250120	160600	440618020	15660	15660	15660	15660	0
225	20250120	160500	440618020	15660	15660	15660	15660	0
226	20250120	160400	440618020	15660	15660	15660	15660	0
227	20250120	160300	440618020	15660	15660	15660	15660	0
228	20250120	160200	440618020	15660	15660	15660	15660	0
229	20250120	160100	440618020	15660	15660	15660	15660	0
230	20250120	160000	440618020	15660	15660	15660	15660	0
231	20250120	155900	440618020	15660	15660	15660	15660	0
232	20250120	155800	440618020	15660	15660	15660	15660	0
233	20250120	155700	440618020	15660	15660	15660	15660	0
234	20250120	155600	440618020	15660	15660	15660	15660	0
235	20250120	155500	440618020	15660	15660	15660	15660	0
236	20250120	155400	440618020	15660	15660	15660	15660	0
237	20250120	155300	440618020	15660	15660	15660	15660	0
238	20250120	155200	440618020	15660	15660	15660	15660	0
239	20250120	155100	440618020	15660	15660	15660	15660	0
240	20250120	155000	440618020	15660	15660	15660	15660	0
241	20250120	154900	440618020	15660	15660	15660	15660	0
242	20250120	154800	440618020	15660	15660	15660	15660	258
243	20250120	154700	440618020	15660	15660	15660	15660	0
244	20250120	154600	440618020	15660	15660	15660	15660	0
245	20250120	154500	440618020	15660	15660	15660	15660	0
246	20250120	154400	440618020	15660	15660	15660	15660	0
247	20250120	154300	440618020	15660	15660	15660	15660	0
248	20250120	154200	440618020	15660	15660	15660	15660	0
249	20250120	154100	440618020	15660	15660	15660	15660	0
250	20250120	154000	440618020	15660	15660	15660	15660	0
251	20250120	153900	440618020	15660	15660	15660	15660	0
252	20250120	153800	440618020	15660	15660	15660	15660	0
253	20250120	153700	440618020	15660	15660	15660	15660	0
254	20250120	153600	440618020	15660	15660	15660	15660	0
255	20250120	153500	440618020	15660	15660	15660	15660	0
256	20250120	153400	440618020	15660	15660	15660	15660	0
257	20250120	153300	440618020	15660	15660	15660	15660	0
258	20250120	153200	440618020	15660	15660	15660	15660	0
259	20250120	153100	440618020	15660	15660	15660	15660	0
260	20250120	153000	440618020	15660	15660	15660	15660	258
261	20250120	152900	436577740	15600	15600	15600	15600	0
262	20250120	152800	436577740	15600	15600	15600	15600	0
263	20250120	152700	436577740	15600	15600	15600	15600	0
264	20250120	152600	436577740	15600	15600	15600	15600	0
265	20250120	152500	436577740	15600	15600	15600	15600	0
266	20250120	152400	436577740	15600	15600	15600	15600	0
267	20250120	152300	436577740	15600	15600	15600	15600	0
268	20250120	152200	436577740	15600	15600	15600	15600	0
269	20250120	152100	436577740	15600	15600	15600	15600	0
270	20250120	152000	436577740	15600	15600	15600	15600	0
271	20250120	151900	436577740	15600	15600	15600	15600	76
272	20250120	151800	435392140	15600	15610	15610	15600	10
273	20250120	151700	435236130	15600	15600	15600	15600	10
274	20250120	151600	435080130	15600	15600	15600	15600	9
275	20250120	151500	434939730	15600	15600	15600	15600	11
276	20250120	151400	434768130	15600	15670	15670	15600	607
277	20250120	151300	425293190	15620	15670	15670	15620	7
278	20250120	151200	425183800	15620	15620	15620	15620	0
279	20250120	151100	425183800	15620	15620	15620	15620	0
280	20250120	151000	425183800	15620	15620	15620	15620	10
281	20250120	150900	425027600	15620	15620	15620	15620	11
282	20250120	150800	424855780	15620	15620	15620	15620	0
283	20250120	150700	424855780	15620	15620	15620	15620	12
284	20250120	150600	424668340	15610	15610	15610	15610	0
285	20250120	150500	424668340	15610	15650	15650	15610	16
286	20250120	150400	424417980	15650	15650	15650	15650	10
287	20250120	150300	424261480	15650	15610	15650	15610	13
288	20250120	150200	424058510	15610	15610	15610	15610	6
289	20250120	150100	423964850	15650	15650	15650	15650	0
290	20250120	150000	423964850	15650	15650	15650	15650	1
291	20250120	145900	423949200	15650	15650	15650	15650	30
292	20250120	145800	423479700	15650	15650	15650	15650	96
293	20250120	145700	421977300	15580	15580	15580	15580	0
294	20250120	145600	421977300	15580	15580	15580	15580	0
295	20250120	145500	421977300	15580	15580	15580	15580	0
296	20250120	145400	421977300	15580	15580	15580	15580	5
297	20250120	145300	421899400	15580	15570	15580	15570	2
298	20250120	145200	421868250	15580	15580	15580	15580	0
299	20250120	145100	421868250	15580	15600	15600	15580	45
300	20250120	145000	421166270	15580	15580	15580	15580	34
301	20250120	144900	420636550	15580	15580	15580	15580	0
302	20250120	144800	420636550	15580	15560	15580	15560	124
303	20250120	144700	418705890	15580	15570	15580	15560	260
304	20250120	144600	414658630	15580	15580	15580	15580	258
305	20250120	144500	410638990	15650	15650	15650	15650	0
306	20250120	144400	410638990	15650	15650	15650	15650	0
307	20250120	144300	410638990	15650	15650	15650	15650	0
308	20250120	144200	410638990	15650	15650	15650	15650	0
309	20250120	144100	410638990	15650	15650	15650	15650	1
310	20250120	144000	410623340	15600	15600	15600	15600	22
311	20250120	143900	410280140	15590	15590	15590	15590	28
312	20250120	143800	409843620	15580	15590	15590	15580	110
313	20250120	143700	408129750	15650	15650	15650	15650	0
314	20250120	143600	408129750	15650	15650	15650	15650	0
315	20250120	143500	408129750	15650	15640	15650	15640	129
316	20250120	143400	406111600	15590	15590	15590	15590	100
317	20250120	143300	404552600	15590	15590	15590	15590	0
318	20250120	143200	404552600	15590	15590	15590	15590	0
319	20250120	143100	404552600	15590	15590	15590	15590	0
320	20250120	143000	404552600	15590	15590	15590	15590	62
321	20250120	142900	403586020	15640	15640	15640	15640	15
322	20250120	142800	403351420	15590	15590	15590	15590	0
323	20250120	142700	403351420	15590	15590	15590	15590	10
324	20250120	142600	403195520	15590	15590	15590	15590	154
325	20250120	142500	400794660	15590	15590	15600	15590	53
326	20250120	142400	399968380	15590	15600	15600	15590	101
327	20250120	142300	398392910	15600	15610	15610	15600	143
328	20250120	142200	396161810	15600	15600	15600	15600	0
329	20250120	142100	396161810	15600	15600	15600	15600	0
330	20250120	142000	396161810	15600	15600	15600	15600	10
331	20250120	141900	396005810	15600	15610	15610	15600	356
332	20250120	141800	390451540	15610	15610	15610	15610	5
333	20250120	141700	390373490	15680	15680	15680	15680	0
334	20250120	141600	390373490	15680	15680	15680	15680	1
335	20250120	141500	390357810	15680	15680	15680	15680	5
336	20250120	141400	390279410	15680	15680	15680	15680	0
337	20250120	141300	390279410	15680	15680	15680	15680	1
338	20250120	141200	390263730	15680	15610	15680	15610	55
339	20250120	141100	389405110	15620	15620	15620	15620	22
340	20250120	141000	389061470	15620	15620	15620	15620	0
341	20250120	140900	389061470	15620	15620	15620	15620	0
342	20250120	140800	389061470	15620	15620	15620	15620	0
343	20250120	140700	389061470	15620	15620	15620	15620	0
344	20250120	140600	389061470	15620	15620	15620	15620	0
345	20250120	140500	389061470	15620	15620	15620	15620	175
346	20250120	140400	386327970	15620	15620	15620	15620	156
347	20250120	140300	383891250	15620	15620	15620	15620	0
348	20250120	140200	383891250	15620	15620	15620	15620	0
349	20250120	140100	383891250	15620	15620	15620	15620	0
350	20250120	140000	383891250	15620	15620	15620	15620	0
351	20250120	135900	383891250	15620	15620	15620	15620	0
352	20250120	135800	383891250	15620	15620	15620	15620	1
353	20250120	135700	383875630	15610	15610	15610	15610	0
354	20250120	135600	383875630	15610	15610	15610	15610	0
355	20250120	135500	383875630	15610	15610	15610	15610	0
356	20250120	135400	383875630	15610	15610	15610	15610	0
357	20250120	135300	383875630	15610	15610	15610	15610	0
358	20250120	135200	383875630	15610	15620	15620	15610	300
359	20250120	135100	379192580	15630	15630	15630	15630	2
360	20250120	135000	379161320	15640	15670	15670	15640	1577
361	20250120	134900	354470800	15680	15680	15680	15680	0
362	20250120	134800	354470800	15680	15680	15680	15680	0
363	20250120	134700	354470800	15680	15680	15680	15680	11
364	20250120	134600	354298320	15680	15680	15680	15680	0
365	20250120	134500	354298320	15680	15690	15690	15680	192
366	20250120	134400	351287750	15680	15680	15680	15680	0
367	20250120	134300	351287750	15680	15680	15680	15680	1
368	20250120	134200	351272070	15680	15680	15680	15680	0
369	20250120	134100	351272070	15680	15680	15680	15680	92
370	20250120	134000	349829510	15720	15720	15720	15720	0
371	20250120	133900	349829510	15720	15720	15720	15720	0
372	20250120	133800	349829510	15720	15680	15720	15680	6
373	20250120	133700	349735230	15670	15670	15670	15670	1
374	20250120	133600	349719560	15670	15670	15670	15670	1
375	20250120	133500	349703890	15670	15670	15670	15670	0
376	20250120	133400	349703890	15670	15680	15680	15670	720
377	20250120	133300	338415300	15680	15680	15680	15680	149
378	20250120	133200	336078980	15700	15700	15700	15700	4
379	20250120	133100	336016180	15700	15710	15710	15700	2540
380	20250120	133000	296132140	15710	15710	15710	15710	30
381	20250120	132900	295660840	15710	15710	15710	15710	0
382	20250120	132800	295660840	15710	15710	15710	15710	20
383	20250120	132700	295346640	15720	15720	15720	15720	3
384	20250120	132600	295299480	15720	15720	15720	15720	14
385	20250120	132500	295079400	15720	15720	15720	15720	0
386	20250120	132400	295079400	15720	15720	15720	15720	0
387	20250120	132300	295079400	15720	15720	15720	15720	31
388	20250120	132200	294592080	15720	15720	15720	15720	1
389	20250120	132100	294576360	15740	15740	15740	15740	30
390	20250120	132000	294104160	15740	15740	15740	15740	30
391	20250120	131900	293631960	15740	15740	15740	15740	0
392	20250120	131800	293631960	15740	15740	15740	15740	0
393	20250120	131700	293631960	15740	15740	15740	15740	1
394	20250120	131600	293616220	15710	15710	15710	15710	0
395	20250120	131500	293616220	15710	15720	15720	15710	164
396	20250120	131400	291038460	15710	15710	15710	15710	75
397	20250120	131300	289860210	15700	15700	15700	15700	100
398	20250120	131200	288290210	15700	15710	15710	15700	77
399	20250120	131100	287080640	15710	15710	15710	15710	30
400	20250120	131000	286609340	15720	15720	15720	15720	0
401	20250120	130900	286609340	15720	15720	15720	15720	0
402	20250120	130800	286609340	15720	15720	15720	15720	1
403	20250120	130700	286593620	15710	15710	15710	15710	1
404	20250120	130600	286577910	15720	15720	15720	15720	1
405	20250120	130500	286562190	15710	15710	15710	15710	3
406	20250120	130400	286515060	15720	15720	15720	15720	5
407	20250120	130300	286436460	15720	15720	15720	15720	6
408	20250120	130200	286342140	15710	15710	15710	15710	0
409	20250120	130100	286342140	15710	15710	15710	15710	0
410	20250120	130000	286342140	15710	15710	15710	15710	19
411	20250120	125900	286043650	15710	15710	15710	15710	50
412	20250120	125800	285258150	15710	15710	15710	15710	0
413	20250120	125700	285258150	15710	15710	15710	15710	5
414	20250120	125600	285179600	15710	15710	15710	15710	0
415	20250120	125500	285179600	15710	15710	15710	15710	0
416	20250120	125400	285179600	15710	15710	15710	15710	1
417	20250120	125300	285163890	15720	15720	15720	15720	0
418	20250120	125200	285163890	15720	15720	15720	15720	0
419	20250120	125100	285163890	15720	15720	15720	15720	0
420	20250120	125000	285163890	15720	15720	15720	15720	1
421	20250120	124900	285148170	15710	15720	15720	15710	151
422	20250120	124800	282775650	15720	15720	15720	15720	6
423	20250120	124700	282681330	15750	15750	15750	15750	1
424	20250120	124600	282665580	15750	15750	15750	15750	0
425	20250120	124500	282665580	15750	15750	15750	15750	10
426	20250120	124400	282508080	15750	15750	15750	15750	189
427	20250120	124300	279531330	15760	15760	15760	15760	543
428	20250120	124200	270973650	15760	15750	15760	15750	62
429	20250120	124100	269996740	15760	15760	15760	15760	0
430	20250120	124000	269996740	15760	15760	15760	15760	0
431	20250120	123900	269996740	15760	15760	15760	15760	55
432	20250120	123800	269129940	15760	15760	15760	15760	0
433	20250120	123700	269129940	15760	15760	15760	15760	0
434	20250120	123600	269129940	15760	15760	15760	15760	0
435	20250120	123500	269129940	15760	15760	15760	15760	1
436	20250120	123400	269114180	15770	15770	15770	15770	0
437	20250120	123300	269114180	15770	15770	15770	15770	0
438	20250120	123200	269114180	15770	15770	15770	15770	0
439	20250120	123100	269114180	15770	15770	15770	15770	1
440	20250120	123000	269098410	15770	15770	15770	15770	12
441	20250120	122900	268909170	15780	15750	15780	15750	550
442	20250120	122800	260236650	15750	15750	15750	15750	0
443	20250120	122700	260236650	15750	15750	15750	15750	107
444	20250120	122600	258551400	15750	15750	15750	15750	0
445	20250120	122500	258551400	15750	15750	15750	15750	1
446	20250120	122400	258535650	15700	15700	15700	15700	6
447	20250120	122300	258441450	15700	15700	15700	15700	1
448	20250120	122200	258425750	15670	15670	15670	15670	0
449	20250120	122100	258425750	15670	15670	15670	15670	0
450	20250120	122000	258425750	15670	15670	15670	15670	0
451	20250120	121900	258425750	15670	15670	15670	15670	1
452	20250120	121800	258410080	15670	15670	15670	15670	0
453	20250120	121700	258410080	15670	15670	15670	15670	1
454	20250120	121600	258394410	15700	15700	15700	15700	0
455	20250120	121500	258394410	15700	15700	15700	15700	0
456	20250120	121400	258394410	15700	15700	15700	15700	0
457	20250120	121300	258394410	15700	15700	15700	15700	0
458	20250120	121200	258394410	15700	15700	15700	15700	0
459	20250120	121100	258394410	15700	15670	15700	15670	121
460	20250120	121000	256496190	15680	15680	15680	15680	0
461	20250120	120900	256496190	15680	15670	15680	15670	210
462	20250120	120800	253205060	15670	15670	15670	15670	6
463	20250120	120700	253111040	15670	15670	15670	15670	0
464	20250120	120600	253111040	15670	15670	15670	15670	0
465	20250120	120500	253111040	15670	15670	15670	15670	0
466	20250120	120400	253111040	15670	15670	15670	15670	0
467	20250120	120300	253111040	15670	15670	15670	15670	0
468	20250120	120200	253111040	15670	15630	15670	15630	104
469	20250120	120100	251485360	15680	15680	15680	15680	0
470	20250120	120000	251485360	15680	15680	15680	15680	0
471	20250120	115900	251485360	15680	15680	15680	15680	0
472	20250120	115800	251485360	15680	15680	15680	15680	0
473	20250120	115700	251485360	15680	15680	15680	15680	0
474	20250120	115600	251485360	15680	15680	15680	15680	0
475	20250120	115500	251485360	15680	15620	15680	15620	2
476	20250120	115400	251454060	15630	15630	15630	15630	0
477	20250120	115300	251454060	15630	15630	15630	15630	0
478	20250120	115200	251454060	15630	15630	15630	15630	0
479	20250120	115100	251454060	15630	15630	15630	15630	0
480	20250120	115000	251454060	15630	15630	15630	15630	0
481	20250120	114900	251454060	15630	15630	15630	15630	0
482	20250120	114800	251454060	15630	15630	15630	15630	0
483	20250120	114700	251454060	15630	15630	15630	15630	1
484	20250120	114600	251438430	15630	15690	15690	15630	6
485	20250120	114500	251344350	15620	15620	15620	15620	12
486	20250120	114400	251156910	15680	15680	15680	15680	0
487	20250120	114300	251156910	15680	15680	15680	15680	31
488	20250120	114200	250670830	15680	15680	15680	15680	1
489	20250120	114100	250655150	15620	15620	15620	15620	0
490	20250120	114000	250655150	15620	15620	15620	15620	0
491	20250120	113900	250655150	15620	15620	15620	15620	0
492	20250120	113800	250655150	15620	15620	15620	15620	0
493	20250120	113700	250655150	15620	15630	15630	15620	134
494	20250120	113600	248561570	15640	15640	15640	15640	0
495	20250120	113500	248561570	15640	15640	15640	15640	68
496	20250120	113400	247498050	15640	15640	15640	15640	0
497	20250120	113300	247498050	15640	15640	15640	15640	0
498	20250120	113200	247498050	15640	15640	15640	15640	0
499	20250120	113100	247498050	15640	15640	15640	15640	189
500	20250120	113000	244542090	15640	15640	15640	15640	17
501	20250120	112900	244276210	15680	15680	15680	15680	0
502	20250120	112800	244276210	15680	15680	15680	15680	1
503	20250120	112700	244260530	15640	15620	15640	15620	259
504	20250120	112600	240213860	15630	15630	15630	15630	0
505	20250120	112500	240213860	15630	15630	15630	15630	1
506	20250120	112400	240198230	15630	15630	15630	15630	0
507	20250120	112300	240198230	15630	15630	15630	15630	0
508	20250120	112200	240198230	15630	15630	15630	15630	0
509	20250120	112100	240198230	15630	15630	15630	15630	45
510	20250120	112000	239494880	15630	15630	15630	15630	144
511	20250120	111900	237244160	15630	15630	15630	15630	0
512	20250120	111800	237244160	15630	15630	15630	15630	30
513	20250120	111700	236775260	15610	15610	15610	15610	0
514	20250120	111600	236775260	15610	15680	15680	15610	9
515	20250120	111500	236634700	15680	15680	15680	15680	0
516	20250120	111400	236634700	15680	15680	15680	15680	5
517	20250120	111300	236556300	15680	15680	15680	15680	0
518	20250120	111200	236556300	15680	15680	15680	15680	0
519	20250120	111100	236556300	15680	15680	15680	15680	0
520	20250120	111000	236556300	15680	15680	15680	15680	0
521	20250120	110900	236556300	15680	15680	15680	15680	0
522	20250120	110800	236556300	15680	15680	15680	15680	0
523	20250120	110700	236556300	15680	15680	15680	15680	0
524	20250120	110600	236556300	15680	15680	15680	15680	0
525	20250120	110500	236556300	15680	15600	15680	15600	143
526	20250120	110400	234325420	15600	15600	15600	15600	0
527	20250120	110300	234325420	15600	15600	15600	15600	1
528	20250120	110200	234309820	15600	15600	15600	15600	101
529	20250120	110100	232734220	15600	15600	15600	15600	340
530	20250120	110000	227430220	15600	15610	15680	15600	617
531	20250120	105900	217804910	15610	15610	15610	15610	10
532	20250120	105800	217648810	15680	15680	15680	15680	3
533	20250120	105700	217601770	15690	15690	15690	15690	0
534	20250120	105600	217601770	15690	15690	15690	15690	2
535	20250120	105500	217570390	15610	15690	15690	15610	101
536	20250120	105400	215993700	15620	15620	15620	15620	23
537	20250120	105300	215634440	15690	15620	15690	15620	11
538	20250120	105200	215462410	15630	15620	15630	15620	171
539	20250120	105100	212790570	15620	15620	15620	15620	10
540	20250120	105000	212634370	15620	15620	15620	15620	1
541	20250120	104900	212618750	15610	15610	15610	15610	0
542	20250120	104800	212618750	15610	15610	15610	15610	8
543	20250120	104700	212493870	15610	15610	15610	15610	18
544	20250120	104600	212212890	15610	15610	15610	15610	40
545	20250120	104500	211588490	15610	15610	15610	15610	3
546	20250120	104400	211541660	15610	15610	15610	15610	1
547	20250120	104300	211526050	15620	15620	15620	15620	10
548	20250120	104200	211369850	15620	15620	15620	15620	0
549	20250120	104100	211369850	15620	15620	15620	15620	0
550	20250120	104000	211369850	15620	15620	15620	15620	1
551	20250120	103900	211354230	15610	15640	15640	15610	422
552	20250120	103800	204760860	15640	15640	15640	15640	6
553	20250120	103700	204667020	15640	15640	15640	15640	38
554	20250120	103600	204072700	15640	15640	15640	15640	1
555	20250120	103500	204057060	15640	15640	15640	15640	9
556	20250120	103400	203916300	15690	15690	15690	15690	0
557	20250120	103300	203916300	15690	15690	15690	15690	1
558	20250120	103200	203900610	15640	15640	15640	15640	0
559	20250120	103100	203900610	15640	15640	15640	15640	9
560	20250120	103000	203759850	15690	15690	15690	15690	0
561	20250120	102900	203759850	15690	15690	15690	15690	1
562	20250120	102800	203744160	15700	15700	15700	15700	1
563	20250120	102700	203728460	15650	15650	15650	15650	0
564	20250120	102600	203728460	15650	15650	15650	15650	0
565	20250120	102500	203728460	15650	15650	15650	15650	0
566	20250120	102400	203728460	15650	15650	15650	15650	0
567	20250120	102300	203728460	15650	15650	15650	15650	0
568	20250120	102200	203728460	15650	15650	15650	15650	0
569	20250120	102100	203728460	15650	15630	15650	15630	195
570	20250120	102000	200680250	15630	15660	15660	15630	496
571	20250120	101900	192921300	15660	15680	15680	15660	307
572	20250120	101800	188113150	15690	15680	15750	15680	25
573	20250120	101700	187720350	15760	15760	15760	15690	122
574	20250120	101600	185805020	15700	15700	15700	15700	174
575	20250120	101500	183073220	15760	15760	15760	15760	0
576	20250120	101400	183073220	15760	15760	15760	15760	1
577	20250120	101300	183057460	15680	15720	15720	15680	141
578	20250120	101200	180843770	15720	15720	15720	15720	1
579	20250120	101100	180828050	15730	15730	15730	15730	10
580	20250120	101000	180670750	15730	15740	15740	15730	110
581	20250120	100900	178939370	15740	15740	15740	15740	0
582	20250120	100800	178939370	15740	15740	15740	15740	4
583	20250120	100700	178876410	15770	15770	15770	15770	0
584	20250120	100600	178876410	15770	15770	15770	15770	110
585	20250120	100500	177141710	15740	15740	15740	15740	1
586	20250120	100400	177125970	15740	15740	15740	15740	0
587	20250120	100300	177125970	15740	15740	15740	15740	0
588	20250120	100200	177125970	15740	15740	15740	15740	10
589	20250120	100100	176968570	15740	15770	15770	15740	121
590	20250120	100000	175064000	15740	15740	15740	15740	11
591	20250120	095900	174890860	15750	15750	15750	15750	356
592	20250120	095800	169283860	15750	15750	15750	15750	112
593	20250120	095700	167519860	15750	15750	15750	15750	44
594	20250120	095600	166826860	15750	15760	15770	15750	48
595	20250120	095500	166070170	15770	15770	15770	15770	100
596	20250120	095400	164493170	15770	15770	15770	15770	0
597	20250120	095300	164493170	15770	15770	15770	15770	4
598	20250120	095200	164430090	15770	15770	15770	15770	10
599	20250120	095100	164272390	15750	15750	15750	15750	106
600	20250120	095000	162602890	15750	15780	15780	15750	641
601	20250120	094900	152499950	15770	15770	15770	15770	30
602	20250120	094800	152026850	15780	15770	15780	15770	64
603	20250120	094700	151017560	15770	15770	15770	15770	2
604	20250120	094600	150986020	15770	15790	15790	15770	37
605	20250120	094500	150402510	15770	15770	15770	15770	31
606	20250120	094400	149913640	15820	15770	15820	15770	2
607	20250120	094300	149882050	15760	15820	15820	15760	419
608	20250120	094200	143275350	15780	15800	15800	15780	397
609	20250120	094100	137003690	15800	15800	15800	15800	56
610	20250120	094000	136118890	15800	15760	15820	15760	139
611	20250120	093900	133924890	15820	15800	15820	15800	200
612	20250120	093800	130762310	15800	15800	15800	15800	2
613	20250120	093700	130730710	15820	15810	15820	15770	35
614	20250120	093600	130177780	15820	15820	15820	15820	327
615	20250120	093500	125004640	15820	15750	15820	15750	363
616	20250120	093400	119263470	15750	15820	15820	15750	69
617	20250120	093300	118176570	15820	15740	15820	15680	222
618	20250120	093200	114677210	15720	15750	15750	15720	256
619	20250120	093100	110647730	15750	15750	15750	15750	3
620	20250120	093000	110600480	15750	15720	15750	15720	419
621	20250120	092900	104006530	15720	15720	15720	15720	0
622	20250120	092800	104006530	15720	15720	15720	15720	0
623	20250120	092700	104006530	15720	15720	15720	15720	0
624	20250120	092600	104006530	15720	15720	15720	15720	0
625	20250120	092500	104006530	15720	15670	15720	15670	17
626	20250120	092400	103740040	15670	15670	15670	15670	0
627	20250120	092300	103740040	15670	15670	15670	15670	98
628	20250120	092200	102204380	15670	15670	15670	15670	36
629	20250120	092100	101640260	15670	15680	15680	15670	140
630	20250120	092000	99446450	15670	15680	15680	15670	320
631	20250120	091900	94431850	15670	15680	15680	15670	47
632	20250120	091800	93695330	15670	15730	15730	15670	35
633	20250120	091700	93146760	15730	15730	15730	15700	122
634	20250120	091600	91229800	15730	15730	15730	15730	0
635	20250120	091500	91229800	15730	15700	15730	15700	1228
636	20250120	091400	71931060	15700	15670	15710	15650	197
637	20250120	091300	68838770	15650	15650	15650	15650	16
638	20250120	091200	68588370	15660	15680	15680	15660	304
639	20250120	091100	63823700	15670	15670	15670	15670	0
640	20250120	091000	63823700	15670	15810	15810	15670	772
641	20250120	090900	51709270	15820	15810	15820	15700	255
642	20250120	090800	47678510	15810	15680	15810	15680	313
643	20250120	090700	42733580	15680	15670	15800	15670	75
644	20250120	090600	41556630	15820	15820	15820	15810	114
645	20250120	090500	39753160	15820	15640	15820	15630	111
646	20250120	090400	38008340	15610	15870	15900	15590	251
647	20250120	090300	34056790	15890	15660	15890	15660	1018
648	20250120	090200	18024280	15560	15560	15560	15560	0
649	20250120	090100	18024280	15560	15560	15560	15560	10
650	20250120	090000	17868680	15720	15590	15720	15550	1146