KissMeData/285490/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210500	702399330	16030	16030	16030	16030	493
3	20250107	210400	702399330	16030	16030	16030	16030	0
4	20250107	210300	702399330	16030	16030	16030	16030	0
5	20250107	210200	702399330	16030	16030	16030	16030	0
6	20250107	210100	702399330	16030	16030	16030	16030	0
7	20250107	210000	702399330	16030	16030	16030	16030	0
8	20250107	205900	702399330	16030	16030	16030	16030	0
9	20250107	205800	702399330	16030	16030	16030	16030	0
10	20250107	205700	702399330	16030	16030	16030	16030	0
11	20250107	205600	702399330	16030	16030	16030	16030	0
12	20250107	205500	702399330	16030	16030	16030	16030	0
13	20250107	205400	702399330	16030	16030	16030	16030	0
14	20250107	205300	702399330	16030	16030	16030	16030	0
15	20250107	205200	702399330	16030	16030	16030	16030	0
16	20250107	205100	702399330	16030	16030	16030	16030	0
17	20250107	205000	702399330	16030	16030	16030	16030	0
18	20250107	204900	702399330	16030	16030	16030	16030	0
19	20250107	204800	702399330	16030	16030	16030	16030	0
20	20250107	204700	702399330	16030	16030	16030	16030	0
21	20250107	204600	702399330	16030	16030	16030	16030	0
22	20250107	204500	702399330	16030	16030	16030	16030	0
23	20250107	204400	702399330	16030	16030	16030	16030	0
24	20250107	204300	702399330	16030	16030	16030	16030	0
25	20250107	204200	702399330	16030	16030	16030	16030	0
26	20250107	204100	702399330	16030	16030	16030	16030	0
27	20250107	204000	702399330	16030	16030	16030	16030	0
28	20250107	203900	702399330	16030	16030	16030	16030	0
29	20250107	203800	702399330	16030	16030	16030	16030	0
30	20250107	203700	702399330	16030	16030	16030	16030	0
31	20250107	203600	702399330	16030	16030	16030	16030	0
32	20250107	203500	702399330	16030	16030	16030	16030	493
33	20250107	203400	702399330	16030	16030	16030	16030	0
34	20250107	203300	702399330	16030	16030	16030	16030	0
35	20250107	203200	702399330	16030	16030	16030	16030	0
36	20250107	203100	702399330	16030	16030	16030	16030	0
37	20250107	203000	702399330	16030	16030	16030	16030	0
38	20250107	202900	702399330	16030	16030	16030	16030	0
39	20250107	202800	702399330	16030	16030	16030	16030	0
40	20250107	202700	702399330	16030	16030	16030	16030	0
41	20250107	202600	702399330	16030	16030	16030	16030	0
42	20250107	202500	702399330	16030	16030	16030	16030	0
43	20250107	202400	702399330	16030	16030	16030	16030	0
44	20250107	202300	702399330	16030	16030	16030	16030	0
45	20250107	202200	702399330	16030	16030	16030	16030	0
46	20250107	202100	702399330	16030	16030	16030	16030	0
47	20250107	202000	702399330	16030	16030	16030	16030	0
48	20250107	201900	702399330	16030	16030	16030	16030	0
49	20250107	201800	702399330	16030	16030	16030	16030	0
50	20250107	201700	702399330	16030	16030	16030	16030	0
51	20250107	201600	702399330	16030	16030	16030	16030	0
52	20250107	201500	702399330	16030	16030	16030	16030	0
53	20250107	201400	702399330	16030	16030	16030	16030	0
54	20250107	201300	702399330	16030	16030	16030	16030	0
55	20250107	201200	702399330	16030	16030	16030	16030	0
56	20250107	201100	702399330	16030	16030	16030	16030	0
57	20250107	201000	702399330	16030	16030	16030	16030	0
58	20250107	200900	702399330	16030	16030	16030	16030	0
59	20250107	200800	702399330	16030	16030	16030	16030	0
60	20250107	200700	702399330	16030	16030	16030	16030	0
61	20250107	200600	702399330	16030	16030	16030	16030	0
62	20250107	200500	702399330	16030	16030	16030	16030	493
63	20250107	200400	702399330	16030	16030	16030	16030	0
64	20250107	200300	702399330	16030	16030	16030	16030	0
65	20250107	200200	702399330	16030	16030	16030	16030	0
66	20250107	200100	702399330	16030	16030	16030	16030	0
67	20250107	200000	702399330	16030	16030	16030	16030	0
68	20250107	195900	702399330	16030	16030	16030	16030	0
69	20250107	195800	702399330	16030	16030	16030	16030	0
70	20250107	195700	702399330	16030	16030	16030	16030	0
71	20250107	195600	702399330	16030	16030	16030	16030	0
72	20250107	195500	702399330	16030	16030	16030	16030	0
73	20250107	195400	702399330	16030	16030	16030	16030	0
74	20250107	195300	702399330	16030	16030	16030	16030	0
75	20250107	195200	702399330	16030	16030	16030	16030	0
76	20250107	195100	702399330	16030	16030	16030	16030	0
77	20250107	195000	702399330	16030	16030	16030	16030	0
78	20250107	194900	702399330	16030	16030	16030	16030	0
79	20250107	194800	702399330	16030	16030	16030	16030	0
80	20250107	194700	702399330	16030	16030	16030	16030	0
81	20250107	194600	702399330	16030	16030	16030	16030	0
82	20250107	194500	702399330	16030	16030	16030	16030	0
83	20250107	194400	702399330	16030	16030	16030	16030	0
84	20250107	194300	702399330	16030	16030	16030	16030	0
85	20250107	194200	702399330	16030	16030	16030	16030	0
86	20250107	194100	702399330	16030	16030	16030	16030	0
87	20250107	194000	702399330	16030	16030	16030	16030	0
88	20250107	193900	702399330	16030	16030	16030	16030	0
89	20250107	193800	702399330	16030	16030	16030	16030	0
90	20250107	193700	702399330	16030	16030	16030	16030	0
91	20250107	193600	702399330	16030	16030	16030	16030	0
92	20250107	193500	702399330	16030	16030	16030	16030	493
93	20250107	193400	702399330	16030	16030	16030	16030	0
94	20250107	193300	702399330	16030	16030	16030	16030	0
95	20250107	193200	702399330	16030	16030	16030	16030	0
96	20250107	193100	702399330	16030	16030	16030	16030	0
97	20250107	193000	702399330	16030	16030	16030	16030	0
98	20250107	192900	702399330	16030	16030	16030	16030	0
99	20250107	192800	702399330	16030	16030	16030	16030	0
100	20250107	192700	702399330	16030	16030	16030	16030	0
101	20250107	192600	702399330	16030	16030	16030	16030	0
102	20250107	192500	702399330	16030	16030	16030	16030	0
103	20250107	192400	702399330	16030	16030	16030	16030	0
104	20250107	192300	702399330	16030	16030	16030	16030	0
105	20250107	192200	702399330	16030	16030	16030	16030	0
106	20250107	192100	702399330	16030	16030	16030	16030	0
107	20250107	192000	702399330	16030	16030	16030	16030	0
108	20250107	191900	702399330	16030	16030	16030	16030	0
109	20250107	191800	702399330	16030	16030	16030	16030	0
110	20250107	191700	702399330	16030	16030	16030	16030	0
111	20250107	191600	702399330	16030	16030	16030	16030	0
112	20250107	191500	702399330	16030	16030	16030	16030	0
113	20250107	191400	702399330	16030	16030	16030	16030	0
114	20250107	191300	702399330	16030	16030	16030	16030	0
115	20250107	191200	702399330	16030	16030	16030	16030	0
116	20250107	191100	702399330	16030	16030	16030	16030	0
117	20250107	191000	702399330	16030	16030	16030	16030	0
118	20250107	190900	702399330	16030	16030	16030	16030	0
119	20250107	190800	702399330	16030	16030	16030	16030	0
120	20250107	190700	702399330	16030	16030	16030	16030	0
121	20250107	190600	702399330	16030	16030	16030	16030	0
122	20250107	190500	702399330	16030	16030	16030	16030	493
123	20250107	190400	702399330	16030	16030	16030	16030	0
124	20250107	190300	702399330	16030	16030	16030	16030	0
125	20250107	190200	702399330	16030	16030	16030	16030	0
126	20250107	190100	702399330	16030	16030	16030	16030	0
127	20250107	190000	702399330	16030	16030	16030	16030	0
128	20250107	185900	702399330	16030	16030	16030	16030	0
129	20250107	185800	702399330	16030	16030	16030	16030	0
130	20250107	185700	702399330	16030	16030	16030	16030	0
131	20250107	185600	702399330	16030	16030	16030	16030	0
132	20250107	185500	702399330	16030	16030	16030	16030	0
133	20250107	185400	702399330	16030	16030	16030	16030	0
134	20250107	185300	702399330	16030	16030	16030	16030	0
135	20250107	185200	702399330	16030	16030	16030	16030	0
136	20250107	185100	702399330	16030	16030	16030	16030	0
137	20250107	185000	702399330	16030	16030	16030	16030	0
138	20250107	184900	702399330	16030	16030	16030	16030	0
139	20250107	184800	702399330	16030	16030	16030	16030	0
140	20250107	184700	702399330	16030	16030	16030	16030	0
141	20250107	184600	702399330	16030	16030	16030	16030	0
142	20250107	184500	702399330	16030	16030	16030	16030	0
143	20250107	184400	702399330	16030	16030	16030	16030	0
144	20250107	184300	702399330	16030	16030	16030	16030	0
145	20250107	184200	702399330	16030	16030	16030	16030	0
146	20250107	184100	702399330	16030	16030	16030	16030	0
147	20250107	184000	702399330	16030	16030	16030	16030	0
148	20250107	183900	702399330	16030	16030	16030	16030	0
149	20250107	183800	702399330	16030	16030	16030	16030	0
150	20250107	183700	702399330	16030	16030	16030	16030	0
151	20250107	183600	702399330	16030	16030	16030	16030	0
152	20250107	183500	702399330	16030	16030	16030	16030	493
153	20250107	183400	702399330	16030	16030	16030	16030	0
154	20250107	183300	702399330	16030	16030	16030	16030	0
155	20250107	183200	702399330	16030	16030	16030	16030	0
156	20250107	183100	702399330	16030	16030	16030	16030	0
157	20250107	183000	702399330	16030	16030	16030	16030	0
158	20250107	182900	702399330	16030	16030	16030	16030	0
159	20250107	182800	702399330	16030	16030	16030	16030	0
160	20250107	182700	702399330	16030	16030	16030	16030	0
161	20250107	182600	702399330	16030	16030	16030	16030	0
162	20250107	182500	702399330	16030	16030	16030	16030	0
163	20250107	182400	702399330	16030	16030	16030	16030	0
164	20250107	182300	702399330	16030	16030	16030	16030	0
165	20250107	182200	702399330	16030	16030	16030	16030	0
166	20250107	182100	702399330	16030	16030	16030	16030	0
167	20250107	182000	702399330	16030	16030	16030	16030	0
168	20250107	181900	702399330	16030	16030	16030	16030	0
169	20250107	181800	702399330	16030	16030	16030	16030	0
170	20250107	181700	702399330	16030	16030	16030	16030	0
171	20250107	181600	702399330	16030	16030	16030	16030	0
172	20250107	181500	702399330	16030	16030	16030	16030	0
173	20250107	181400	702399330	16030	16030	16030	16030	0
174	20250107	181300	702399330	16030	16030	16030	16030	0
175	20250107	181200	702399330	16030	16030	16030	16030	0
176	20250107	181100	702399330	16030	16030	16030	16030	0
177	20250107	181000	702399330	16030	16030	16030	16030	0
178	20250107	180900	702399330	16030	16030	16030	16030	0
179	20250107	180800	702399330	16030	16030	16030	16030	0
180	20250107	180700	702399330	16030	16030	16030	16030	0
181	20250107	180600	702399330	16030	16030	16030	16030	0
182	20250107	180500	702399330	16030	16030	16030	16030	493
183	20250107	180400	702399330	16030	16030	16030	16030	0
184	20250107	180300	702399330	16030	16030	16030	16030	0
185	20250107	180200	702399330	16030	16030	16030	16030	0
186	20250107	180100	702399330	16030	16030	16030	16030	0
187	20250107	180000	702399330	16030	16030	16030	16030	0
188	20250107	175900	702399330	16030	16030	16030	16030	0
189	20250107	175800	702399330	16030	16030	16030	16030	0
190	20250107	175700	702399330	16030	16030	16030	16030	0
191	20250107	175600	702399330	16030	16030	16030	16030	0
192	20250107	175500	702399330	16030	16030	16030	16030	0
193	20250107	175400	702399330	16030	16030	16030	16030	0
194	20250107	175300	702399330	16030	16030	16030	16030	0
195	20250107	175200	702399330	16030	16030	16030	16030	0
196	20250107	175100	702399330	16030	16030	16030	16030	0
197	20250107	175000	702399330	16030	16030	16030	16030	0
198	20250107	174900	702399330	16030	16030	16030	16030	0
199	20250107	174800	702399330	16030	16030	16030	16030	0
200	20250107	174700	702399330	16030	16030	16030	16030	0
201	20250107	174600	702399330	16030	16030	16030	16030	0
202	20250107	174500	702399330	16030	16030	16030	16030	0
203	20250107	174400	702399330	16030	16030	16030	16030	0
204	20250107	174300	702399330	16030	16030	16030	16030	0
205	20250107	174200	702399330	16030	16030	16030	16030	0
206	20250107	174100	702399330	16030	16030	16030	16030	0
207	20250107	174000	702399330	16030	16030	16030	16030	0
208	20250107	173900	702399330	16030	16030	16030	16030	0
209	20250107	173800	702399330	16030	16030	16030	16030	0
210	20250107	173700	702399330	16030	16030	16030	16030	0
211	20250107	173600	702399330	16030	16030	16030	16030	0
212	20250107	173500	702399330	16030	16030	16030	16030	493
213	20250107	173400	702399330	16030	16030	16030	16030	0
214	20250107	173300	702399330	16030	16030	16030	16030	0
215	20250107	173200	702399330	16030	16030	16030	16030	0
216	20250107	173100	702399330	16030	16030	16030	16030	0
217	20250107	173000	702399330	16030	16030	16030	16030	0
218	20250107	172900	702399330	16030	16030	16030	16030	0
219	20250107	172800	702399330	16030	16030	16030	16030	0
220	20250107	172700	702399330	16030	16030	16030	16030	0
221	20250107	172600	702399330	16030	16030	16030	16030	0
222	20250107	172500	702399330	16030	16030	16030	16030	0
223	20250107	172400	702399330	16030	16030	16030	16030	0
224	20250107	172300	702399330	16030	16030	16030	16030	0
225	20250107	172200	702399330	16030	16030	16030	16030	0
226	20250107	172100	702399330	16030	16030	16030	16030	0
227	20250107	172000	702399330	16030	16030	16030	16030	0
228	20250107	171900	702399330	16030	16030	16030	16030	0
229	20250107	171800	702399330	16030	16030	16030	16030	0
230	20250107	171700	702399330	16030	16030	16030	16030	0
231	20250107	171600	702399330	16030	16030	16030	16030	0
232	20250107	171500	702399330	16030	16030	16030	16030	0
233	20250107	171400	702399330	16030	16030	16030	16030	0
234	20250107	171300	702399330	16030	16030	16030	16030	0
235	20250107	171200	702399330	16030	16030	16030	16030	0
236	20250107	171100	702399330	16030	16030	16030	16030	0
237	20250107	171000	702399330	16030	16030	16030	16030	0
238	20250107	170900	702399330	16030	16030	16030	16030	0
239	20250107	170800	702399330	16030	16030	16030	16030	0
240	20250107	170700	702399330	16030	16030	16030	16030	0
241	20250107	170600	702399330	16030	16030	16030	16030	0
242	20250107	170500	702399330	16030	16030	16030	16030	493
243	20250107	170400	702399330	16030	16030	16030	16030	0
244	20250107	170300	702399330	16030	16030	16030	16030	0
245	20250107	170200	702399330	16030	16030	16030	16030	0
246	20250107	170100	702399330	16030	16030	16030	16030	0
247	20250107	170000	702399330	16030	16030	16030	16030	0
248	20250107	165900	702399330	16030	16030	16030	16030	0
249	20250107	165800	702399330	16030	16030	16030	16030	0
250	20250107	165700	702399330	16030	16030	16030	16030	0
251	20250107	165600	702399330	16030	16030	16030	16030	0
252	20250107	165500	702399330	16030	16030	16030	16030	0
253	20250107	165400	702399330	16030	16030	16030	16030	0
254	20250107	165300	702399330	16030	16030	16030	16030	0
255	20250107	165200	702399330	16030	16030	16030	16030	0
256	20250107	165100	702399330	16030	16030	16030	16030	0
257	20250107	165000	702399330	16030	16030	16030	16030	0
258	20250107	164900	702399330	16030	16030	16030	16030	0
259	20250107	164800	702399330	16030	16030	16030	16030	0
260	20250107	164700	702399330	16030	16030	16030	16030	0
261	20250107	164600	702399330	16030	16030	16030	16030	0
262	20250107	164500	702399330	16030	16030	16030	16030	0
263	20250107	164400	702399330	16030	16030	16030	16030	0
264	20250107	164300	702399330	16030	16030	16030	16030	0
265	20250107	164200	702399330	16030	16030	16030	16030	0
266	20250107	164100	702399330	16030	16030	16030	16030	0
267	20250107	164000	702399330	16030	16030	16030	16030	0
268	20250107	163900	702399330	16030	16030	16030	16030	0
269	20250107	163800	702399330	16030	16030	16030	16030	0
270	20250107	163700	702399330	16030	16030	16030	16030	0
271	20250107	163600	702399330	16030	16030	16030	16030	0
272	20250107	163500	702399330	16030	16030	16030	16030	493
273	20250107	163400	702399330	16030	16030	16030	16030	0
274	20250107	163300	702399330	16030	16030	16030	16030	0
275	20250107	163200	702399330	16030	16030	16030	16030	0
276	20250107	163100	702399330	16030	16030	16030	16030	0
277	20250107	163000	702399330	16030	16030	16030	16030	0
278	20250107	162900	702399330	16030	16030	16030	16030	0
279	20250107	162800	702399330	16030	16030	16030	16030	0
280	20250107	162700	702399330	16030	16030	16030	16030	0
281	20250107	162600	702399330	16030	16030	16030	16030	0
282	20250107	162500	702399330	16030	16030	16030	16030	0
283	20250107	162400	702399330	16030	16030	16030	16030	0
284	20250107	162300	702399330	16030	16030	16030	16030	0
285	20250107	162200	702399330	16030	16030	16030	16030	0
286	20250107	162100	702399330	16030	16030	16030	16030	0
287	20250107	162000	702399330	16030	16030	16030	16030	0
288	20250107	161900	702399330	16030	16030	16030	16030	0
289	20250107	161800	702399330	16030	16030	16030	16030	0
290	20250107	161700	702399330	16030	16030	16030	16030	0
291	20250107	161600	702399330	16030	16030	16030	16030	0
292	20250107	161500	702399330	16030	16030	16030	16030	0
293	20250107	161400	702399330	16030	16030	16030	16030	0
294	20250107	161300	702399330	16030	16030	16030	16030	0
295	20250107	161200	702399330	16030	16030	16030	16030	0
296	20250107	161100	702399330	16030	16030	16030	16030	0
297	20250107	161000	702399330	16030	16030	16030	16030	0
298	20250107	160900	702399330	16030	16030	16030	16030	0
299	20250107	160800	702399330	16030	16030	16030	16030	0
300	20250107	160700	702399330	16030	16030	16030	16030	0
301	20250107	160600	702399330	16030	16030	16030	16030	0
302	20250107	160500	702399330	16030	16030	16030	16030	493
303	20250107	160400	702399330	16030	16030	16030	16030	0
304	20250107	160300	702399330	16030	16030	16030	16030	0
305	20250107	160200	702399330	16030	16030	16030	16030	0
306	20250107	160100	702399330	16030	16030	16030	16030	0
307	20250107	160000	702399330	16030	16030	16030	16030	0
308	20250107	155900	702399330	16030	16030	16030	16030	0
309	20250107	155800	702399330	16030	16030	16030	16030	0
310	20250107	155700	702399330	16030	16030	16030	16030	0
311	20250107	155600	702399330	16030	16030	16030	16030	0
312	20250107	155500	702399330	16030	16030	16030	16030	0
313	20250107	155400	702399330	16030	16030	16030	16030	0
314	20250107	155300	702399330	16030	16030	16030	16030	0
315	20250107	155200	702399330	16030	16030	16030	16030	0
316	20250107	155100	702399330	16030	16030	16030	16030	0
317	20250107	155000	702399330	16030	16030	16030	16030	0
318	20250107	154900	702399330	16030	16030	16030	16030	0
319	20250107	154800	702399330	16030	16030	16030	16030	0
320	20250107	154700	702399330	16030	16030	16030	16030	0
321	20250107	154600	702399330	16030	16030	16030	16030	0
322	20250107	154500	702399330	16030	16030	16030	16030	0
323	20250107	154400	702399330	16030	16030	16030	16030	0
324	20250107	154300	702399330	16030	16030	16030	16030	0
325	20250107	154200	702399330	16030	16030	16030	16030	0
326	20250107	154100	702399330	16030	16030	16030	16030	0
327	20250107	154000	702399330	16030	16030	16030	16030	0
328	20250107	153900	702399330	16030	16030	16030	16030	0
329	20250107	153800	702399330	16030	16030	16030	16030	0
330	20250107	153700	702399330	16030	16030	16030	16030	0
331	20250107	153600	702399330	16030	16030	16030	16030	0
332	20250107	153500	702399330	16030	16030	16030	16030	493
333	20250107	153400	702399330	16030	16030	16030	16030	0
334	20250107	153300	702399330	16030	16030	16030	16030	0
335	20250107	153200	702399330	16030	16030	16030	16030	0
336	20250107	153100	702399330	16030	16030	16030	16030	0
337	20250107	153000	702399330	16030	16030	16030	16030	493
338	20250107	152900	694496540	16010	16010	16010	16010	0
339	20250107	152800	694496540	16010	16010	16010	16010	0
340	20250107	152700	694496540	16010	16010	16010	16010	0
341	20250107	152600	694496540	16010	16010	16010	16010	0
342	20250107	152500	694496540	16010	16010	16010	16010	0
343	20250107	152400	694496540	16010	16010	16010	16010	0
344	20250107	152300	694496540	16010	16010	16010	16010	0
345	20250107	152200	694496540	16010	16010	16010	16010	0
346	20250107	152100	694496540	16010	16010	16010	16010	0
347	20250107	152000	694496540	16010	16010	16010	16010	0
348	20250107	151900	694496540	16010	15980	16010	15980	508
349	20250107	151800	686372510	15980	15960	15980	15960	204
350	20250107	151700	683115110	15970	15970	15970	15970	100
351	20250107	151600	681518110	15970	15970	15970	15970	461
352	20250107	151500	674155940	15980	15980	15980	15980	14
353	20250107	151400	673932220	15970	15950	15970	15950	199
354	20250107	151300	670754250	15970	15970	15970	15970	0
355	20250107	151200	670754250	15970	15970	15970	15970	5
356	20250107	151100	670674400	15940	15970	15970	15940	183
357	20250107	151000	667754920	15970	15950	15970	15950	57
358	20250107	150900	666845260	15950	15940	15950	15940	28
359	20250107	150800	666398930	15940	15940	15940	15940	24
360	20250107	150700	666016370	15950	15950	15950	15950	0
361	20250107	150600	666016370	15950	15970	15970	15950	10
362	20250107	150500	665856760	15950	15950	15950	15950	0
363	20250107	150400	665856760	15950	15940	15950	15930	285
364	20250107	150300	661311180	15940	15940	15940	15940	150
365	20250107	150200	658920180	15930	15940	15940	15930	45
366	20250107	150100	658203180	15930	15930	15930	15930	171
367	20250107	150000	655479150	15950	15940	15950	15930	279
368	20250107	145900	651031800	15930	15930	15930	15930	88
369	20250107	145800	649629960	15930	15930	15930	15930	0
370	20250107	145700	649629960	15930	15940	15940	15930	144
371	20250107	145600	647335730	15930	15930	15930	15930	146
372	20250107	145500	645009950	15930	15930	15930	15930	714
373	20250107	145400	633635930	15920	15930	15930	15920	347
374	20250107	145300	628108400	15930	15940	15940	15930	134
375	20250107	145200	625973580	15960	15960	15960	15960	7
376	20250107	145100	625861860	15950	15960	15980	15950	69
377	20250107	145000	624760480	15980	15980	15980	15960	131
378	20250107	144900	622669600	15980	15960	15980	15960	155
379	20250107	144800	620195200	15980	15980	15980	15980	1
380	20250107	144700	620179220	15970	15970	15980	15940	33
381	20250107	144600	619652240	15970	15970	15970	15970	1
382	20250107	144500	619636270	15990	15990	15990	15990	0
383	20250107	144400	619636270	15990	15990	15990	15990	0
384	20250107	144300	619636270	15990	15950	15990	15930	166
385	20250107	144200	616989160	15970	15970	15970	15960	22
386	20250107	144100	616637850	15990	15990	15990	15990	5
387	20250107	144000	616557900	15980	15990	16000	15980	37
388	20250107	143900	615966520	16000	16000	16000	16000	0
389	20250107	143800	615966520	16000	16000	16000	16000	1
390	20250107	143700	615950520	16010	16010	16010	16010	0
391	20250107	143600	615950520	16010	16010	16010	16010	0
392	20250107	143500	615950520	16010	16010	16010	16010	0
393	20250107	143400	615950520	16010	16010	16010	16010	0
394	20250107	143300	615950520	16010	15980	16010	15980	641
395	20250107	143200	605701590	15960	15960	15960	15960	155
396	20250107	143100	603227790	15970	15970	15970	15970	1
397	20250107	143000	603211820	15910	15940	15940	15910	127
398	20250107	142900	601190700	15990	15990	15990	15990	0
399	20250107	142800	601190700	15990	15990	15990	15990	0
400	20250107	142700	601190700	15990	15990	15990	15990	0
401	20250107	142600	601190700	15990	15980	15990	15950	5
402	20250107	142500	601110810	15990	15990	15990	15930	24
403	20250107	142400	600728220	15990	15990	15990	15990	110
404	20250107	142300	598969320	15990	15970	15990	15970	3
405	20250107	142200	598921390	15970	15970	15970	15970	110
406	20250107	142100	597164690	15970	15970	15970	15970	1
407	20250107	142000	597148720	15970	15960	15970	15960	107
408	20250107	141900	595440990	15960	15960	15960	15920	8
409	20250107	141800	595313430	15960	15930	15960	15910	361
410	20250107	141700	589558640	15900	15910	15930	15900	128
411	20250107	141600	587521930	15940	15940	15940	15940	0
412	20250107	141500	587521930	15940	15920	15940	15900	238
413	20250107	141400	583737570	15940	15940	15940	15940	0
414	20250107	141300	583737570	15940	15940	15940	15940	0
415	20250107	141200	583737570	15940	15940	15940	15940	0
416	20250107	141100	583737570	15940	15940	15940	15940	1
417	20250107	141000	583721630	15950	15950	15950	15950	1
418	20250107	140900	583705680	15900	15950	15950	15900	147
419	20250107	140800	581368210	15900	15940	15940	15900	333
420	20250107	140700	576073470	15950	15950	15950	15950	0
421	20250107	140600	576073470	15950	15950	15950	15940	35
422	20250107	140500	575515420	15940	15940	15940	15940	114
423	20250107	140400	573698260	15950	15950	15950	15950	0
424	20250107	140300	573698260	15950	15950	15950	15950	0
425	20250107	140200	573698260	15950	15950	15950	15950	0
426	20250107	140100	573698260	15950	15950	15950	15950	1
427	20250107	140000	573682310	15890	15890	15890	15890	14
428	20250107	135900	573459850	15950	15940	15950	15940	758
429	20250107	135800	561377270	15940	15940	15940	15940	0
430	20250107	135700	561377270	15940	15900	15940	15900	102
431	20250107	135600	559755430	15900	15940	15940	15900	31
432	20250107	135500	559262490	15900	15940	15940	15900	198
433	20250107	135400	556106770	15940	15940	15940	15940	0
434	20250107	135300	556106770	15940	15890	15940	15890	115
435	20250107	135200	554279370	15940	15940	15940	15940	1
436	20250107	135100	554263430	15900	15900	15900	15900	114
437	20250107	135000	552450830	15950	15950	15950	15950	0
438	20250107	134900	552450830	15950	15890	15950	15890	127
439	20250107	134800	550432740	15890	15890	15890	15890	114
440	20250107	134700	548621280	15960	15960	15960	15960	1
441	20250107	134600	548605320	15880	15880	15880	15880	0
442	20250107	134500	548605320	15880	15880	15880	15880	0
443	20250107	134400	548605320	15880	15880	15880	15880	0
444	20250107	134300	548605320	15880	15880	15880	15880	0
445	20250107	134200	548605320	15880	15900	15900	15880	113
446	20250107	134100	546809890	15960	15960	15960	15960	3
447	20250107	134000	546762010	15900	15960	15960	15900	93
448	20250107	133900	545283130	15890	15900	15900	15890	123
449	20250107	133800	543327540	15900	15960	15960	15900	7
450	20250107	133700	543215930	15960	15960	15960	15960	10
451	20250107	133600	543056330	15900	15900	15900	15900	0
452	20250107	133500	543056330	15900	15900	15900	15900	1
453	20250107	133400	543040430	15900	15900	15900	15900	0
454	20250107	133300	543040430	15900	15900	15900	15900	0
455	20250107	133200	543040430	15900	15900	15900	15900	0
456	20250107	133100	543040430	15900	15900	15900	15900	0
457	20250107	133000	543040430	15900	15900	15900	15900	0
458	20250107	132900	543040430	15900	15900	15900	15900	0
459	20250107	132800	543040430	15900	15900	15900	15900	0
460	20250107	132700	543040430	15900	15900	15900	15900	533
461	20250107	132600	534565730	15890	15910	15910	15890	180
462	20250107	132500	531703770	15920	15920	15920	15920	1
463	20250107	132400	531687850	15920	15920	15920	15920	0
464	20250107	132300	531687850	15920	15920	15920	15920	0
465	20250107	132200	531687850	15920	15920	15920	15920	0
466	20250107	132100	531687850	15920	15920	15920	15920	1
467	20250107	132000	531671930	15980	15980	15980	15980	0
468	20250107	131900	531671930	15980	15980	15980	15920	3
469	20250107	131800	531624050	15920	15920	15920	15920	0
470	20250107	131700	531624050	15920	15920	15920	15920	0
471	20250107	131600	531624050	15920	15920	15920	15920	0
472	20250107	131500	531624050	15920	15920	15920	15920	0
473	20250107	131400	531624050	15920	15920	15920	15920	0
474	20250107	131300	531624050	15920	15920	15920	15920	1
475	20250107	131200	531608130	16020	16020	16020	16020	0
476	20250107	131100	531608130	16020	16020	16020	16020	0
477	20250107	131000	531608130	16020	15950	16020	15950	100
478	20250107	130900	530008740	15950	15900	15950	15900	115
479	20250107	130800	528180140	15900	15900	15900	15900	50
480	20250107	130700	527385140	15950	15950	15950	15950	0
481	20250107	130600	527385140	15950	15920	15950	15920	224
482	20250107	130500	523817920	15930	15910	15930	15910	127
483	20250107	130400	521797270	15890	15890	15890	15890	228
484	20250107	130300	518174350	15870	15870	15870	15870	0
485	20250107	130200	518174350	15870	15870	15870	15870	1
486	20250107	130100	518158480	15860	15860	15860	15860	0
487	20250107	130000	518158480	15860	15870	15870	15860	113
488	20250107	125900	516366040	15870	15890	15890	15870	138
489	20250107	125800	514175380	15890	15890	15890	15890	0
490	20250107	125700	514175380	15890	15890	15890	15890	16
491	20250107	125600	513921140	15890	15880	15890	15880	325
492	20250107	125500	508759160	15880	15890	15890	15880	6
493	20250107	125400	508663830	15890	15890	15890	15890	1
494	20250107	125300	508647940	15910	15910	15910	15910	0
495	20250107	125200	508647940	15910	15910	15910	15910	0
496	20250107	125100	508647940	15910	15910	15910	15910	0
497	20250107	125000	508647940	15910	15910	15910	15910	2
498	20250107	124900	508616120	15920	15920	15920	15920	0
499	20250107	124800	508616120	15920	15920	15920	15920	0
500	20250107	124700	508616120	15920	15920	15920	15920	0
501	20250107	124600	508616120	15920	15920	15920	15920	1
502	20250107	124500	508600200	15930	15930	15930	15930	10
503	20250107	124400	508440900	15940	15940	15940	15940	0
504	20250107	124300	508440900	15940	15940	15940	15940	0
505	20250107	124200	508440900	15940	15940	15940	15940	1
506	20250107	124100	508424960	15950	15950	15950	15950	0
507	20250107	124000	508424960	15950	15950	15950	15950	0
508	20250107	123900	508424960	15950	15950	15950	15950	2
509	20250107	123800	508393060	15960	15960	15960	15960	0
510	20250107	123700	508393060	15960	15960	15960	15960	72
511	20250107	123600	507243940	15970	15970	15970	15970	1
512	20250107	123500	507227970	15960	15890	15960	15890	534
513	20250107	123400	498710860	15880	15880	15880	15880	228
514	20250107	123300	495090220	15860	15860	15860	15860	36
515	20250107	123200	494519260	15860	15860	15860	15860	0
516	20250107	123100	494519260	15860	15860	15860	15860	15
517	20250107	123000	494281360	15900	15870	15900	15860	751
518	20250107	122900	482362870	15880	15880	15880	15880	10
519	20250107	122800	482204070	15920	15920	15920	15920	0
520	20250107	122700	482204070	15920	15920	15920	15920	0
521	20250107	122600	482204070	15920	15920	15920	15920	0
522	20250107	122500	482204070	15920	15920	15920	15920	20
523	20250107	122400	481885670	15880	15880	15880	15880	40
524	20250107	122300	481250470	15930	15930	15930	15930	10
525	20250107	122200	481091170	15930	15930	15930	15930	10
526	20250107	122100	480931870	15940	15940	15940	15940	20
527	20250107	122000	480613070	15950	15950	15950	15950	0
528	20250107	121900	480613070	15950	15890	15950	15890	574
529	20250107	121800	471491630	15890	15870	15890	15870	242
530	20250107	121700	467649730	15870	15870	15870	15870	0
531	20250107	121600	467649730	15870	15870	15870	15870	0
532	20250107	121500	467649730	15870	15880	15890	15870	147
533	20250107	121400	465315320	15880	15880	15880	15880	22
534	20250107	121300	464965960	15880	15890	15890	15880	32
535	20250107	121200	464457700	15890	15890	15890	15880	148
536	20250107	121100	462107120	15890	15890	15890	15890	10
537	20250107	121000	461948220	15890	15890	15890	15890	10
538	20250107	120900	461789320	15890	15880	15890	15880	115
539	20250107	120800	459963110	15890	15890	15890	15890	0
540	20250107	120700	459963110	15890	15890	15890	15890	7
541	20250107	120600	459851880	15890	15870	15890	15870	165
542	20250107	120500	457232810	15880	15880	15880	15880	0
543	20250107	120400	457232810	15880	15880	15880	15880	30
544	20250107	120300	456756410	15880	15870	15880	15870	120
545	20250107	120200	454851940	15880	15860	15880	15850	575
546	20250107	120100	445727760	15880	15880	15880	15880	0
547	20250107	120000	445727760	15880	15880	15880	15880	0
548	20250107	115900	445727760	15880	15840	15880	15840	6
549	20250107	115800	445632520	15830	15830	15830	15820	861
550	20250107	115700	432003140	15830	15850	15850	15830	30
551	20250107	115600	431527950	15880	15880	15880	15880	0
552	20250107	115500	431527950	15880	15880	15880	15880	30
553	20250107	115400	431051550	15880	15850	15880	15850	10
554	20250107	115300	430892900	15840	15850	15890	15840	633
555	20250107	115200	420859630	15850	15860	15860	15850	23
556	20250107	115100	420495070	15870	15870	15870	15870	95
557	20250107	115000	418987420	15860	15860	15860	15860	0
558	20250107	114900	418987420	15860	15860	15860	15860	67
559	20250107	114800	417924800	15870	15870	15870	15870	0
560	20250107	114700	417924800	15870	15880	15880	15870	3
561	20250107	114600	417877180	15890	15890	15890	15890	0
562	20250107	114500	417877180	15890	15890	15890	15890	0
563	20250107	114400	417877180	15890	15890	15890	15890	57
564	20250107	114300	416971450	15890	15900	15900	15890	17
565	20250107	114200	416701250	15900	15900	15900	15900	0
566	20250107	114100	416701250	15900	15870	15900	15870	11
567	20250107	114000	416526650	15920	15920	15920	15920	0
568	20250107	113900	416526650	15920	15920	15920	15920	0
569	20250107	113800	416526650	15920	15920	15920	15920	0
570	20250107	113700	416526650	15920	15920	15920	15920	0
571	20250107	113600	416526650	15920	15920	15920	15920	5
572	20250107	113500	416447050	15890	15890	15890	15890	21
573	20250107	113400	416113360	15930	15930	15930	15930	10
574	20250107	113300	415954060	15930	15930	15930	15930	1
575	20250107	113200	415938130	15940	15940	15940	15940	0
576	20250107	113100	415938130	15940	15940	15940	15940	5
577	20250107	113000	415858430	15930	15930	15930	15930	129
578	20250107	112900	413803460	15920	15920	15920	15920	0
579	20250107	112800	413803460	15920	15920	15920	15920	1
580	20250107	112700	413787540	15950	15950	15950	15950	0
581	20250107	112600	413787540	15950	15860	15950	15860	55
582	20250107	112500	412914610	15850	15840	15850	15840	365
583	20250107	112400	407132680	15880	15830	15880	15830	15
584	20250107	112300	406894980	15880	15880	15880	15880	10
585	20250107	112200	406736180	15890	15900	15900	15890	20
586	20250107	112100	406418280	15900	15910	15910	15900	73
587	20250107	112000	405257480	15950	15950	15950	15950	0
588	20250107	111900	405257480	15950	15930	15950	15930	5
589	20250107	111800	405177760	15920	15920	15920	15920	111
590	20250107	111700	403410640	15940	15940	15940	15940	0
591	20250107	111600	403410640	15940	15900	15940	15900	112
592	20250107	111500	401629720	15950	15950	15950	15950	0
593	20250107	111400	401629720	15950	15950	15950	15950	0
594	20250107	111300	401629720	15950	15900	15950	15900	295
595	20250107	111200	396938970	15900	15870	15900	15870	144
596	20250107	111100	394653480	15840	15840	15840	15840	0
597	20250107	111000	394653480	15840	15810	15840	15810	590
598	20250107	110900	385318410	15800	15800	15800	15800	76
599	20250107	110800	384117610	15750	15810	15810	15750	2143
600	20250107	110700	350280110	15800	15800	15810	15800	480
601	20250107	110600	342694850	15800	15800	15810	15800	115
602	20250107	110500	340877780	15810	15830	15830	15810	426
603	20250107	110400	334141800	15840	15920	15920	15840	1727
604	20250107	110300	306729760	15930	15970	15970	15920	611
605	20250107	110200	296991890	15970	15980	16020	15970	180
606	20250107	110100	294116940	15970	16030	16030	15970	224
607	20250107	110000	290537630	16030	16050	16050	16000	35
608	20250107	105900	289977350	15990	16020	16020	15990	479
609	20250107	105800	282313640	16080	16080	16080	16080	0
610	20250107	105700	282313640	16080	16080	16080	16080	0
611	20250107	105600	282313640	16080	16010	16080	16010	453
612	20250107	105500	275055520	16000	16060	16060	16000	986
613	20250107	105400	259264450	16050	16060	16090	16050	31
614	20250107	105300	258766760	16090	16070	16090	16060	40
615	20250107	105200	258124110	16100	16110	16110	16070	51
616	20250107	105100	257303520	16080	16080	16080	16080	1
617	20250107	105000	257287440	16070	16080	16110	16070	233
618	20250107	104900	253540840	16080	16090	16120	16080	749
619	20250107	104800	241477980	16080	16070	16080	16070	243
620	20250107	104700	237570740	16080	16060	16080	16060	105
621	20250107	104600	235884340	16040	16050	16060	16040	287
622	20250107	104500	231277960	16060	16060	16060	16060	0
623	20250107	104400	231277960	16060	16060	16060	16060	2
624	20250107	104300	231245840	16060	16030	16060	16020	209
625	20250107	104200	227893790	16040	16040	16040	16040	6
626	20250107	104100	227797550	16050	16050	16050	16050	59
627	20250107	104000	226850600	16040	16050	16050	16040	29
628	20250107	103900	226385390	16040	15990	16060	15990	92
629	20250107	103800	224913500	15960	16050	16050	15960	488
630	20250107	103700	217112840	16040	16050	16050	16040	7
631	20250107	103600	217000510	16040	16050	16050	16040	50
632	20250107	103500	216198290	16060	16050	16060	16050	16
633	20250107	103400	215941440	16040	16060	16060	16040	12
634	20250107	103300	215748760	16050	16070	16070	16050	78
635	20250107	103200	214495340	16080	16080	16080	16080	0
636	20250107	103100	214495340	16080	16080	16080	16080	10
637	20250107	103000	214334540	16080	16080	16080	16080	2
638	20250107	102900	214302380	16080	16050	16080	16050	58
639	20250107	102800	213371140	16050	16000	16050	16000	972
640	20250107	102700	197810750	16000	16000	16000	16000	0
641	20250107	102600	197810750	16000	15970	16000	15920	805
642	20250107	102500	184977750	16000	16000	16000	16000	0
643	20250107	102400	184977750	16000	16000	16000	16000	2
644	20250107	102300	184945750	16000	16000	16000	16000	0
645	20250107	102200	184945750	16000	15990	16000	15990	135
646	20250107	102100	182786080	16000	16000	16000	16000	0
647	20250107	102000	182786080	16000	16000	16000	16000	0
648	20250107	101900	182786080	16000	15960	16000	15960	163
649	20250107	101800	180184410	15960	15950	15960	15950	46
650	20250107	101700	179450650	15950	15940	15950	15940	60
651	20250107	101600	178494150	15960	15950	15960	15950	82
652	20250107	101500	177185930	15960	15950	15960	15950	51
653	20250107	101400	176371980	15960	15960	15960	15960	30
654	20250107	101300	175893180	15960	15940	15960	15940	80
655	20250107	101200	174616440	15960	15960	15960	15960	0
656	20250107	101100	174616440	15960	15900	15960	15890	19
657	20250107	101000	174314140	15900	15900	15900	15890	307
658	20250107	100900	169433050	15900	15940	15940	15900	607
659	20250107	100800	159775110	15950	15980	15980	15950	17
660	20250107	100700	159503840	15990	15990	15990	15990	10
661	20250107	100600	159343940	15980	16020	16020	15980	7
662	20250107	100500	159231870	16000	16000	16000	16000	20
663	20250107	100400	158911870	16020	16040	16040	16020	63
664	20250107	100300	157901510	16020	16030	16050	16020	319
665	20250107	100200	152789320	16030	16030	16030	16020	7
666	20250107	100100	152677150	16030	16030	16030	16030	20
667	20250107	100000	152356550	16040	15940	16040	15910	890
668	20250107	095900	138122850	15920	15970	15970	15920	1569
669	20250107	095800	113104640	15960	15950	15960	15950	52
670	20250107	095700	112274850	15940	15940	15940	15940	4
671	20250107	095600	112211090	15960	15960	15960	15960	0
672	20250107	095500	112211090	15960	15960	15960	15960	11
673	20250107	095400	112035530	15950	15940	15950	15940	40
674	20250107	095300	111397540	15870	15870	15870	15870	0
675	20250107	095200	111397540	15870	15870	15870	15870	0
676	20250107	095100	111397540	15870	15870	15870	15870	0
677	20250107	095000	111397540	15870	15870	15870	15870	0
678	20250107	094900	111397540	15870	15910	15910	15870	418
679	20250107	094800	104759050	15910	15950	15950	15910	399
680	20250107	094700	98410790	15920	15920	15920	15920	23
681	20250107	094600	98044630	15910	15920	15920	15910	15
682	20250107	094500	97805930	15920	15930	15930	15920	108
683	20250107	094400	96085690	15930	15930	15930	15930	62
684	20250107	094300	95098030	15930	15930	15950	15930	18
685	20250107	094200	94811230	15930	15950	15950	15920	45
686	20250107	094100	94094200	15950	15950	15950	15950	0
687	20250107	094000	94094200	15950	15950	15950	15950	0
688	20250107	093900	94094200	15950	15950	15950	15950	4
689	20250107	093800	94030400	15950	15950	15950	15950	1
690	20250107	093700	94014450	15920	15920	15920	15920	2
691	20250107	093600	93982610	15920	15930	15930	15920	149
692	20250107	093500	91610430	15920	15920	15920	15920	0
693	20250107	093400	91610430	15920	15920	15920	15920	77
694	20250107	093300	90384590	15920	15920	15920	15920	31
695	20250107	093200	89891070	15910	15930	15930	15910	87
696	20250107	093100	88506030	15930	15930	15930	15930	45
697	20250107	093000	87789180	15920	15920	15920	15920	1
698	20250107	092900	87773260	15930	15930	15930	15930	0
699	20250107	092800	87773260	15930	15930	15940	15930	24
700	20250107	092700	87390800	15930	15940	15940	15930	19
701	20250107	092600	87088120	15960	15960	15960	15960	0
702	20250107	092500	87088120	15960	15960	15960	15960	10
703	20250107	092400	86928520	15910	15910	15910	15910	1
704	20250107	092300	86912610	15900	15910	15910	15900	27
705	20250107	092200	86483150	15930	15960	15970	15930	40
706	20250107	092100	85844800	15910	15910	15910	15910	0
707	20250107	092000	85844800	15910	15910	15910	15910	1
708	20250107	091900	85828890	15880	15880	15880	15880	0
709	20250107	091800	85828890	15880	15880	15880	15880	0
710	20250107	091700	85828890	15880	15980	15980	15880	19
711	20250107	091600	85526240	15990	15810	15990	15810	110
712	20250107	091500	83773230	15820	15860	15860	15820	3
713	20250107	091400	83725730	15850	15820	15850	15800	312
714	20250107	091300	78794050	15810	15810	15810	15810	35
715	20250107	091200	78240700	15810	15870	15870	15810	1558
716	20250107	091100	53556610	15870	15870	15870	15870	57
717	20250107	091000	52652020	15880	15940	16000	15880	159
718	20250107	090900	50125090	15890	15900	15900	15890	59
719	20250107	090800	49187330	15910	15930	15940	15910	329
720	20250107	090700	43949500	15930	15920	15930	15920	64
721	20250107	090600	42930390	16090	16110	16110	15920	622
722	20250107	090500	32994180	16120	16020	16120	15980	435
723	20250107	090400	26011950	16020	15970	16050	15970	697
724	20250107	090300	14852290	15970	15890	15970	15890	112
725	20250107	090200	13064720	15890	15830	15890	15830	62
726	20250107	090100	12081340	15830	15970	15970	15830	102
727	20250107	090000	10466540	15820	15800	15970	15800	570